1617148800000|2021-03-31 00:00:00|206.52|203.72|205.79|202.99|206.52|203.72|205.31|202.51|0
1617149100000|2021-03-31 00:05:00|205.67|202.87|205.43|202.63|206.03|203.23|205.25|202.45|0
1617149400000|2021-03-31 00:10:00|205.55|202.75|205.67|202.87|205.91|203.11|205.55|202.75|0
1617149700000|2021-03-31 00:15:00|205.55|202.75|205.06|202.26|205.55|202.75|204.7|201.9|0
1617150000000|2021-03-31 00:20:00|205.19|202.39|206.15|203.35|206.15|203.35|204.94|202.14|0
1617150300000|2021-03-31 00:25:00|205.91|203.11|207.12|204.32|207.24|204.44|205.67|202.87|0
1617150600000|2021-03-31 00:30:00|207.36|204.56|207.96|205.16|208.09|205.29|207.36|204.56|0
1617150900000|2021-03-31 00:35:00|208.09|205.29|208.21|205.41|208.21|205.41|207.6|204.8|0
1617151200000|2021-03-31 00:40:00|208.33|205.53|208.08|205.28|208.33|205.53|207.72|204.92|0
1617151500000|2021-03-31 00:45:00|207.96|205.16|208.08|205.28|208.08|205.28|207.6|204.8|0
1617151800000|2021-03-31 00:50:00|208.02|205.22|207.89|205.09|208.2|205.4|207.84|205.04|0
1617152100000|2021-03-31 00:55:00|207.96|205.16|207.84|205.04|208.08|205.28|207.59|204.79|0
1617152400000|2021-03-31 01:00:00|208.08|205.28|207.35|204.55|208.32|205.52|207.35|204.55|0
1617152700000|2021-03-31 01:05:00|207.41|204.61|207.95|205.15|208.08|205.28|207.35|204.55|0
1617153000000|2021-03-31 01:10:00|208.07|205.27|208.07|205.27|208.32|205.52|207.71|204.91|0
1617153300000|2021-03-31 01:15:00|208.19|205.39|209.17|206.37|209.53|206.73|208.19|205.39|0
1617153600000|2021-03-31 01:20:00|209.29|206.49|209.17|206.37|209.53|206.73|209.04|206.24|0
1617153900000|2021-03-31 01:25:00|209.04|206.24|208.68|205.88|209.17|206.37|208.68|205.88|0
1617154200000|2021-03-31 01:30:00|208.43|205.63|208.55|205.75|208.68|205.88|207.82|205.02|0
1617154500000|2021-03-31 01:35:00|208.43|205.63|208.07|205.27|208.67|205.87|207.94|205.14|0
1617154800000|2021-03-31 01:40:00|207.82|205.02|206.97|204.17|207.82|205.02|206.85|204.05|0
1617155100000|2021-03-31 01:45:00|206.73|203.93|207.21|204.41|207.21|204.41|206.73|203.93|0
1617155400000|2021-03-31 01:50:00|206.97|204.17|207.63|204.83|207.63|204.83|206.85|204.05|0
1617155700000|2021-03-31 01:55:00|207.57|204.77|207.09|204.29|207.57|204.77|207.09|204.29|0
1617156000000|2021-03-31 02:00:00|207.21|204.41|206.97|204.17|207.27|204.47|206.72|203.92|0
1617156300000|2021-03-31 02:05:00|206.84|204.04|206.72|203.92|206.9|204.1|206.48|203.68|0
1617156600000|2021-03-31 02:10:00|206.84|204.04|206.48|203.68|206.84|204.04|206.24|203.44|0
1617156900000|2021-03-31 02:15:00|206.54|203.74|206.36|203.56|206.72|203.92|206.23|203.43|0
1617157200000|2021-03-31 02:20:00|206.23|203.43|205.75|202.95|206.48|203.68|205.51|202.71|0
1617157500000|2021-03-31 02:25:00|205.63|202.83|205.27|202.47|205.63|202.83|204.9|202.1|0
1617157800000|2021-03-31 02:30:00|205.2|202.4|205.14|202.34|205.38|202.58|205.02|202.22|0
1617158100000|2021-03-31 02:35:00|205.02|202.22|204.66|201.86|205.02|202.22|204.3|201.5|0
1617158400000|2021-03-31 02:40:00|204.78|201.98|205.14|202.34|205.26|202.46|204.78|201.98|0
1617158700000|2021-03-31 02:45:00|205.02|202.22|204.9|202.1|205.14|202.34|204.71|201.91|0
1617159000000|2021-03-31 02:50:00|204.78|201.98|204.78|201.98|204.78|201.98|203.93|201.13|0
1617159300000|2021-03-31 02:55:00|204.66|201.86|205.01|202.21|205.5|202.7|204.66|201.86|0
1617159600000|2021-03-31 03:00:00|204.77|201.97|205.62|202.82|205.62|202.82|204.65|201.85|0
1617159900000|2021-03-31 03:05:00|205.74|202.94|205.37|202.57|205.74|202.94|204.89|202.09|0
1617160200000|2021-03-31 03:10:00|205.61|202.81|205.49|202.69|205.86|203.06|205.13|202.33|0
1617160500000|2021-03-31 03:15:00|205.61|202.81|205.73|202.93|205.73|202.93|205.25|202.45|0
1617160800000|2021-03-31 03:20:00|205.85|203.05|205.73|202.93|205.85|203.05|205.61|202.81|0
1617161100000|2021-03-31 03:25:00|205.85|203.05|206.58|203.78|206.7|203.9|205.85|203.05|0
1617161400000|2021-03-31 03:30:00|206.45|203.65|206.33|203.53|206.58|203.78|206.33|203.53|0
1617161700000|2021-03-31 03:35:00|206.45|203.65|205.85|203.05|206.45|203.65|205.73|202.93|0
1617162000000|2021-03-31 03:40:00|205.97|203.17|205.97|203.17|206.21|203.41|205.85|203.05|0
1617162300000|2021-03-31 03:45:00|205.84|203.04|205.6|202.8|206.09|203.29|205.6|202.8|0
1617162600000|2021-03-31 03:50:00|205.48|202.68|205.24|202.44|205.6|202.8|205|202.2|0
1617162900000|2021-03-31 03:55:00|205.12|202.32|205.6|202.8|205.72|202.92|205.12|202.32|0
1617163200000|2021-03-31 04:00:00|205.48|202.68|205.36|202.56|205.48|202.68|205.24|202.44|0
1617163500000|2021-03-31 04:05:00|205.48|202.68|205.96|203.16|206.08|203.28|205.48|202.68|0
1617163800000|2021-03-31 04:10:00|206.08|203.28|205.96|203.16|206.2|203.4|205.84|203.04|0
1617164100000|2021-03-31 04:15:00|205.84|203.04|205.83|203.03|205.96|203.16|205.83|203.03|0
1617164400000|2021-03-31 04:20:00|205.71|202.91|205.71|202.91|205.95|203.15|205.59|202.79|0
1617164700000|2021-03-31 04:25:00|205.59|202.79|205.59|202.79|205.83|203.03|205.59|202.79|0
1617165000000|2021-03-31 04:30:00|205.47|202.67|205.11|202.31|205.47|202.67|204.99|202.19|0
1617165300000|2021-03-31 04:35:00|205.23|202.43|205.59|202.79|205.83|203.03|205.23|202.43|0
1617165600000|2021-03-31 04:40:00|205.64|202.84|205.34|202.54|205.71|202.91|205.34|202.54|0
1617165900000|2021-03-31 04:45:00|205.46|202.66|204.86|202.06|205.58|202.78|204.74|201.94|0
1617166200000|2021-03-31 04:50:00|204.74|201.94|204.02|201.22|204.74|201.94|203.9|201.1|0
1617166500000|2021-03-31 04:55:00|203.9|201.1|204.62|201.82|204.62|201.82|203.9|201.1|0
1617166800000|2021-03-31 05:00:00|204.43|201.63|203.29|200.49|204.62|201.82|203.17|200.37|0
1617167100000|2021-03-31 05:05:00|203.05|200.25|203.05|200.25|203.41|200.61|202.81|200.01|0
1617167400000|2021-03-31 05:10:00|203.17|200.37|203.17|200.37|203.59|200.79|202.81|200.01|0
1617167700000|2021-03-31 05:15:00|203.29|200.49|203.17|200.37|203.53|200.73|203.05|200.25|0
1617168000000|2021-03-31 05:20:00|203.41|200.61|203.53|200.73|203.77|200.97|203.29|200.49|0
1617168300000|2021-03-31 05:25:00|203.65|200.85|203.29|200.49|203.65|200.85|203.05|200.25|0
1617168600000|2021-03-31 05:30:00|203.17|200.37|204|201.2|204.12|201.32|202.93|200.13|0
1617168900000|2021-03-31 05:35:00|203.88|201.08|204.84|202.04|205.09|202.29|203.88|201.08|0
1617169200000|2021-03-31 05:40:00|204.96|202.16|204.48|201.68|205.02|202.22|204.36|201.56|0
1617169500000|2021-03-31 05:45:00|204.36|201.56|204.72|201.92|204.84|202.04|204.36|201.56|0
1617169800000|2021-03-31 05:50:00|204.6|201.8|203.88|201.08|204.72|201.92|203.64|200.84|0
1617170100000|2021-03-31 05:55:00|204|201.2|203.76|200.96|204.12|201.32|203.52|200.72|0
1617170400000|2021-03-31 06:00:00|203.64|200.84|202.32|199.52|203.64|200.84|201.84|199.04|0
1617170700000|2021-03-31 06:05:00|202.44|199.64|202.67|199.87|202.91|200.11|202.2|199.4|0
1617171000000|2021-03-31 06:10:00|202.73|199.93|203.27|200.47|203.27|200.47|202.55|199.75|0
1617171300000|2021-03-31 06:15:00|203.21|200.41|203.63|200.83|203.75|200.95|203.03|200.23|0
1617171600000|2021-03-31 06:20:00|203.51|200.71|203.75|200.95|203.99|201.19|203.39|200.59|0
1617171900000|2021-03-31 06:25:00|203.81|201.01|203.51|200.71|203.87|201.07|203.03|200.23|0
1617172200000|2021-03-31 06:30:00|203.39|200.59|203.03|200.23|203.51|200.71|203.03|200.23|0
1617172500000|2021-03-31 06:35:00|203.14|200.34|203.14|200.34|203.26|200.46|202.66|199.86|0
1617172800000|2021-03-31 06:40:00|203.26|200.46|203.14|200.34|203.26|200.46|202.78|199.98|0
1617173100000|2021-03-31 06:45:00|203.08|200.28|203.14|200.34|203.26|200.46|202.78|199.98|0
1617173400000|2021-03-31 06:50:00|203.02|200.22|202.96|200.16|203.5|200.7|202.96|200.16|0
1617173700000|2021-03-31 06:55:00|203.02|200.22|203.98|201.18|204.22|201.42|202.9|200.1|0
1617174000000|2021-03-31 07:00:00|204.1|201.3|204.64|201.84|206.8|204|204.1|201.3|0
1617174300000|2021-03-31 07:05:00|204.44|202.04|205.16|202.76|205.16|202.76|203.96|201.56|0
1617174600000|2021-03-31 07:10:00|205.22|202.82|206|203.6|206.12|203.72|205.04|202.64|0
1617174900000|2021-03-31 07:15:00|206.24|203.84|205.88|203.48|206.24|203.84|205.4|203|0
1617175200000|2021-03-31 07:20:00|206|203.6|205.88|203.48|206.12|203.72|205.52|203.12|0
1617175500000|2021-03-31 07:25:00|205.69|203.29|205.75|203.35|205.88|203.48|205.51|203.11|0
1617175800000|2021-03-31 07:30:00|205.88|203.48|205.03|202.63|205.88|203.48|204.91|202.51|0
1617176100000|2021-03-31 07:35:00|205.15|202.75|204.79|202.39|205.15|202.75|204.43|202.03|0
1617176400000|2021-03-31 07:40:00|204.91|202.51|204.42|202.02|205.03|202.63|204.18|201.78|0
1617176700000|2021-03-31 07:45:00|204.3|201.9|203.82|201.42|204.42|202.02|203.82|201.42|0
1617177000000|2021-03-31 07:50:00|203.58|201.18|203.82|201.42|204.3|201.9|203.46|201.06|0
1617177300000|2021-03-31 07:55:00|203.7|201.3|204.3|201.9|204.54|202.14|203.7|201.3|0
1617177600000|2021-03-31 08:00:00|204.36|201.96|205.14|202.74|205.14|202.74|204.36|201.96|0
1617177900000|2021-03-31 08:05:00|205.26|202.86|204.42|202.02|205.26|202.86|204.35|201.95|0
1617178200000|2021-03-31 08:10:00|204.3|201.9|204.3|201.9|204.54|202.14|204.06|201.66|0
1617178500000|2021-03-31 08:15:00|204.18|201.78|204.41|202.01|204.53|202.13|204.06|201.66|0
1617178800000|2021-03-31 08:20:00|204.35|201.95|204.29|201.89|204.65|202.25|204.29|201.89|0
1617179100000|2021-03-31 08:25:00|204.41|202.01|203.33|200.93|204.53|202.13|203.21|200.81|0
1617179400000|2021-03-31 08:30:00|203.45|201.05|203.45|201.05|203.45|201.05|203.21|200.81|0
1617179700000|2021-03-31 08:35:00|203.33|200.93|204.05|201.65|204.05|201.65|202.97|200.57|0
1617180000000|2021-03-31 08:40:00|204.17|201.77|203.45|201.05|204.17|201.77|203.33|200.93|0
1617180300000|2021-03-31 08:45:00|203.33|200.93|203.56|201.16|203.8|201.4|202.97|200.57|0
1617180600000|2021-03-31 08:50:00|203.44|201.04|205|202.6|205|202.6|203.44|201.04|0
1617180900000|2021-03-31 08:55:00|205.12|202.72|205.24|202.84|205.49|203.09|204.88|202.48|0
1617181200000|2021-03-31 09:00:00|205.12|202.72|204.52|202.12|205.12|202.72|204.52|202.12|0
1617181500000|2021-03-31 09:05:00|204.64|202.24|204.4|202|205.12|202.72|204.4|202|0
1617181800000|2021-03-31 09:10:00|204.64|202.24|204.76|202.36|205.12|202.72|204.52|202.12|0
1617182100000|2021-03-31 09:15:00|204.88|202.48|204.76|202.36|205|202.6|204.64|202.24|0
1617182400000|2021-03-31 09:20:00|204.88|202.48|204.75|202.35|205.24|202.84|204.75|202.35|0
1617182700000|2021-03-31 09:25:00|204.63|202.23|204.87|202.47|204.87|202.47|204.39|201.99|0
1617183000000|2021-03-31 09:30:00|204.75|202.35|204.27|201.87|204.87|202.47|204.27|201.87|0
1617183300000|2021-03-31 09:35:00|204.39|201.99|204.99|202.59|205.11|202.71|204.39|201.99|0
1617183600000|2021-03-31 09:40:00|204.87|202.47|204.51|202.11|204.87|202.47|204.39|201.99|0
1617183900000|2021-03-31 09:45:00|204.63|202.23|205.47|203.07|205.71|203.31|204.44|202.04|0
1617184200000|2021-03-31 09:50:00|205.59|203.19|205.59|203.19|205.95|203.55|205.35|202.95|0
1617184500000|2021-03-31 09:55:00|205.47|203.07|205.23|202.83|205.59|203.19|205.1|202.7|0
1617184800000|2021-03-31 10:00:00|205.22|202.82|205.59|203.19|205.83|203.43|205.22|202.82|0
1617185100000|2021-03-31 10:05:00|205.58|203.18|205.34|202.94|205.58|203.18|204.98|202.58|0
1617185400000|2021-03-31 10:10:00|205.22|202.82|205.58|203.18|205.58|203.18|205.22|202.82|0
1617185700000|2021-03-31 10:15:00|205.46|203.06|205.22|202.82|205.58|203.18|205.1|202.7|0
1617186000000|2021-03-31 10:20:00|205.34|202.94|205.82|203.42|205.82|203.42|205.34|202.94|0
1617186300000|2021-03-31 10:25:00|205.76|203.36|205.58|203.18|206.18|203.78|205.52|203.12|0
1617186600000|2021-03-31 10:30:00|205.7|203.3|205.82|203.42|205.82|203.42|205.34|202.94|0
1617186900000|2021-03-31 10:35:00|205.94|203.54|206.42|204.02|206.42|204.02|205.82|203.42|0
1617187200000|2021-03-31 10:40:00|206.54|204.14|206.9|204.5|207.27|204.87|206.3|203.9|0
1617187500000|2021-03-31 10:45:00|207.02|204.62|206.9|204.5|207.02|204.62|206.66|204.26|0
1617187800000|2021-03-31 10:50:00|207.02|204.62|207.02|204.62|207.38|204.98|206.9|204.5|0
1617188100000|2021-03-31 10:55:00|207.08|204.68|206.78|204.38|207.14|204.74|206.78|204.38|0
1617188400000|2021-03-31 11:00:00|206.9|204.5|206.9|204.5|207.02|204.62|206.17|203.77|0
1617188700000|2021-03-31 11:05:00|206.95|204.55|206.89|204.49|207.26|204.86|206.89|204.49|0
1617189000000|2021-03-31 11:10:00|207.02|204.62|206.53|204.13|207.02|204.62|206.53|204.13|0
1617189300000|2021-03-31 11:15:00|206.41|204.01|206.89|204.49|207.13|204.73|206.41|204.01|0
1617189600000|2021-03-31 11:20:00|206.77|204.37|206.89|204.49|207.13|204.73|206.77|204.37|0
1617189900000|2021-03-31 11:25:00|207.01|204.61|206.52|204.12|207.01|204.61|206.4|204|0
1617190200000|2021-03-31 11:30:00|206.65|204.25|206.4|204|206.65|204.25|206.28|203.88|0
1617190500000|2021-03-31 11:35:00|206.52|204.12|207.89|205.49|208.01|205.61|206.52|204.12|0
1617190800000|2021-03-31 11:40:00|207.94|205.54|207.52|205.12|207.94|205.54|207.28|204.88|0
1617191100000|2021-03-31 11:45:00|207.64|205.24|208.49|206.09|208.49|206.09|207.52|205.12|0
1617191400000|2021-03-31 11:50:00|208.37|205.97|208|205.6|208.37|205.97|208|205.6|0
1617191700000|2021-03-31 11:55:00|208.12|205.72|208.12|205.72|208.42|206.02|208.12|205.72|0
1617192000000|2021-03-31 12:00:00|208.24|205.84|208.12|205.72|208.49|206.09|207.88|205.48|0
1617192300000|2021-03-31 12:05:00|208.24|205.84|208.36|205.96|208.48|206.08|208.12|205.72|0
1617192600000|2021-03-31 12:10:00|208.48|206.08|208.48|206.08|208.61|206.21|208.36|205.96|0
1617192900000|2021-03-31 12:15:00|208.36|205.96|208.6|206.2|209.21|206.81|208.24|205.84|0
1617193200000|2021-03-31 12:20:00|207.94|205.54|207.21|204.81|207.94|205.54|206.97|204.57|0
1617193500000|2021-03-31 12:25:00|207.33|204.93|207.81|205.41|207.81|205.41|207.21|204.81|0
1617193800000|2021-03-31 12:30:00|207.94|205.54|208.54|206.14|208.54|206.14|207.81|205.41|0
1617194100000|2021-03-31 12:35:00|208.42|206.02|208.78|206.38|208.78|206.38|208.3|205.9|0
1617194400000|2021-03-31 12:40:00|208.91|206.51|209.15|206.75|209.15|206.75|208.91|206.51|0
1617194700000|2021-03-31 12:45:00|209.39|206.99|208.42|206.02|209.39|206.99|208.29|205.89|0
1617195000000|2021-03-31 12:50:00|208.29|205.89|208.66|206.26|208.66|206.26|208.17|205.77|0
1617195300000|2021-03-31 12:55:00|208.54|206.14|208.17|205.77|208.54|206.14|207.81|205.41|0
1617195600000|2021-03-31 13:00:00|207.93|205.53|208.65|206.25|208.65|206.25|207.93|205.53|0
1617195900000|2021-03-31 13:05:00|208.78|206.38|208.41|206.01|208.9|206.5|208.41|206.01|0
1617196200000|2021-03-31 13:10:00|208.29|205.89|208.29|205.89|208.53|206.13|208.17|205.77|0
1617196500000|2021-03-31 13:15:00|208.16|205.76|208.53|206.13|208.53|206.13|208.16|205.76|0
1617196800000|2021-03-31 13:20:00|208.65|206.25|208.65|206.25|208.77|206.37|208.41|206.01|0
1617197100000|2021-03-31 13:25:00|208.53|206.13|209.38|206.98|209.5|207.1|208.53|206.13|0
1617197400000|2021-03-31 13:30:00|209.5|207.1|211.7|209.3|212.19|209.79|209.5|207.1|0
1617197700000|2021-03-31 13:35:00|212.19|209.79|213.85|211.45|214.56|212.16|212.19|209.79|0
1617198000000|2021-03-31 13:40:00|213.97|211.57|212.98|210.58|214.59|212.19|212.98|210.58|0
1617198300000|2021-03-31 13:45:00|213.48|211.08|213.23|210.83|213.97|211.57|212.61|210.21|0
1617198600000|2021-03-31 13:50:00|213.47|211.07|213.23|210.83|213.72|211.32|212|209.6|0
1617198900000|2021-03-31 13:55:00|213.35|210.95|211.89|209.49|213.72|211.32|211.65|209.25|0
1617199200000|2021-03-31 14:00:00|212.39|209.99|213.37|210.97|213.99|211.59|211.89|209.49|0
1617199500000|2021-03-31 14:05:00|213.13|210.73|214.03|211.63|214.16|211.76|212.7|210.3|0
1617199800000|2021-03-31 14:10:00|214.16|211.76|212.8|210.4|214.16|211.76|212.8|210.4|0
1617200100000|2021-03-31 14:15:00|212.92|210.52|213.54|211.14|213.6|211.2|212.06|209.66|0
1617200400000|2021-03-31 14:20:00|214.03|211.63|213.41|211.01|214.16|211.76|213.29|210.89|0
1617200700000|2021-03-31 14:25:00|213.53|211.13|212.18|209.78|213.78|211.38|211.93|209.53|0
1617201000000|2021-03-31 14:30:00|212.3|209.9|212.91|210.51|213.53|211.13|211.81|209.41|0
1617201300000|2021-03-31 14:35:00|213.04|210.64|213.9|211.5|213.9|211.5|212.91|210.51|0
1617201600000|2021-03-31 14:40:00|214.15|211.75|215.64|213.24|216.51|214.11|214.03|211.63|0
1617201900000|2021-03-31 14:45:00|216.01|213.61|214.89|212.49|216.13|213.73|214.89|212.49|0
1617202200000|2021-03-31 14:50:00|215.01|212.61|216.26|213.86|216.51|214.11|215.01|212.61|0
1617202500000|2021-03-31 14:55:00|216.38|213.98|217.89|215.49|218.27|215.87|216.01|213.61|0
1617202800000|2021-03-31 15:00:00|218.02|215.62|218.14|215.74|218.52|216.12|217.77|215.37|0
1617203100000|2021-03-31 15:05:00|218.27|215.87|217.52|215.12|218.39|215.99|217.27|214.87|0
1617203400000|2021-03-31 15:10:00|217.64|215.24|217.76|215.36|218.14|215.74|217.27|214.87|0
1617203700000|2021-03-31 15:15:00|218.01|215.61|217.51|215.11|218.14|215.74|217.26|214.86|0
1617204000000|2021-03-31 15:20:00|217.39|214.99|216.89|214.49|217.89|215.49|216.7|214.3|0
1617204300000|2021-03-31 15:25:00|217.01|214.61|216.76|214.36|217.39|214.99|216.52|214.12|0
1617204600000|2021-03-31 15:30:00|216.39|213.99|216.51|214.11|217.76|215.36|216.27|213.87|0
1617204900000|2021-03-31 15:35:00|216.76|214.36|217.63|215.23|217.88|215.48|216.76|214.36|0
1617205200000|2021-03-31 15:40:00|217.38|214.98|217.13|214.73|217.76|215.36|216.88|214.48|0
1617205500000|2021-03-31 15:45:00|217.38|214.98|218.63|216.23|218.63|216.23|217.38|214.98|0
1617205800000|2021-03-31 15:50:00|218.75|216.35|219.5|217.1|219.5|217.1|218.75|216.35|0
1617206100000|2021-03-31 15:55:00|219.62|217.22|219.91|217.51|220.28|217.88|219.29|216.89|0
1617206400000|2021-03-31 16:00:00|220.03|217.63|221.99|219.59|221.99|219.59|220.03|217.63|0
1617206700000|2021-03-31 16:05:00|222.12|219.72|222.12|219.72|222.24|219.84|221.99|219.59|0
1617207000000|2021-03-31 16:10:00|221.99|219.59|222.24|219.84|222.24|219.84|221.74|219.34|0
1617207300000|2021-03-31 16:15:00|222.37|219.97|222.49|220.09|222.49|220.09|221.86|219.46|0
1617207600000|2021-03-31 16:20:00|222.37|219.97|222.74|220.34|222.74|220.34|222.24|219.84|0
1617207900000|2021-03-31 16:25:00|222.87|220.47|222.24|219.84|222.99|220.59|222.11|219.71|0
1617208200000|2021-03-31 16:30:00|222.36|219.96|222.86|220.46|222.86|220.46|222.36|219.96|0
1617208500000|2021-03-31 16:35:00|222.74|220.34|223.11|220.71|223.11|220.71|222.74|220.34|0
1617208800000|2021-03-31 16:40:00|223.49|221.09|223.49|221.09|223.74|221.34|223.36|220.96|0
1617209100000|2021-03-31 16:45:00|223.62|221.22|223.49|221.09|223.62|221.22|223.36|220.96|0
1617209400000|2021-03-31 16:50:00|223.36|220.96|223.11|220.71|223.36|220.96|223.11|220.71|0
1617209700000|2021-03-31 16:55:00|223.23|220.83|223.61|221.21|223.61|221.21|223.11|220.71|0
1617210000000|2021-03-31 17:00:00|223.99|221.59|224.11|221.71|224.37|221.97|223.86|221.46|0
1617210300000|2021-03-31 17:05:00|224.24|221.84|224.87|222.47|225|222.6|224.11|221.71|0
1617210600000|2021-03-31 17:10:00|225|222.6|225.25|222.85|225.5|223.1|224.87|222.47|0
1617210900000|2021-03-31 17:15:00|225.12|222.72|224.49|222.09|225.37|222.97|224.36|221.96|0
1617211200000|2021-03-31 17:20:00|225.3|222.9|223.59|221.19|225.3|222.9|223.34|220.94|0
1617211500000|2021-03-31 17:25:00|223.71|221.31|224.22|221.82|224.34|221.94|223.59|221.19|0
1617211800000|2021-03-31 17:30:00|224.34|221.94|224.72|222.32|224.72|222.32|224.22|221.82|0
1617212100000|2021-03-31 17:35:00|224.85|222.45|223.96|221.56|224.97|222.57|223.96|221.56|0
1617212400000|2021-03-31 17:40:00|224.09|221.69|222.83|220.43|224.09|221.69|222.57|220.17|0
1617212700000|2021-03-31 17:45:00|221.49|219.09|221.74|219.34|221.99|219.59|221.36|218.96|0
1617213000000|2021-03-31 17:50:00|221.87|219.47|222.37|219.97|222.62|220.22|221.74|219.34|0
1617213300000|2021-03-31 17:55:00|222.5|220.1|222.37|219.97|223.13|220.73|222.37|219.97|0
1617213600000|2021-03-31 18:00:00|222.24|219.84|221.74|219.34|222.37|219.97|221.11|218.71|0
1617213900000|2021-03-31 18:05:00|221.86|219.46|220.6|218.2|221.86|219.46|220.6|218.2|0
1617214200000|2021-03-31 18:10:00|220.73|218.33|220.73|218.33|221.23|218.83|219.22|216.82|0
1617214500000|2021-03-31 18:15:00|220.6|218.2|220.47|218.07|221.1|218.7|220.1|217.7|0
1617214800000|2021-03-31 18:20:00|220.35|217.95|219.26|216.86|220.85|218.45|219.07|216.67|0
1617215100000|2021-03-31 18:25:00|219.14|216.74|219.51|217.11|219.64|217.24|219.01|216.61|0
1617215400000|2021-03-31 18:30:00|219.64|217.24|220.64|218.24|220.9|218.5|219.64|217.24|0
1617215700000|2021-03-31 18:35:00|220.58|218.18|220.01|217.61|221.02|218.62|220.01|217.61|0
1617216000000|2021-03-31 18:40:00|219.89|217.49|219.76|217.36|220.51|218.11|218.13|215.73|0
1617216300000|2021-03-31 18:45:00|219.63|217.23|218.75|216.35|220.01|217.61|218.63|216.23|0
1617216600000|2021-03-31 18:50:00|218.88|216.48|219.25|216.85|219.38|216.98|218.5|216.1|0
1617216900000|2021-03-31 18:55:00|219.51|217.11|218.75|216.35|220.38|217.98|218.25|215.85|0
1617217200000|2021-03-31 19:00:00|218.63|216.23|220.51|218.11|220.63|218.23|218.63|216.23|0
1617217500000|2021-03-31 19:05:00|220.26|217.86|220.25|217.85|220.51|218.11|219.25|216.85|0
1617217800000|2021-03-31 19:10:00|220.38|217.98|219.37|216.97|220.38|217.98|218.87|216.47|0
1617218100000|2021-03-31 19:15:00|219.5|217.1|219.75|217.35|221.13|218.73|219.37|216.97|0
1617218400000|2021-03-31 19:20:00|219.62|217.22|218.99|216.59|219.87|217.47|218.74|216.34|0
1617218700000|2021-03-31 19:25:00|218.87|216.47|218.49|216.09|219.75|217.35|218.37|215.97|0
1617219000000|2021-03-31 19:30:00|218.37|215.97|218.87|216.47|220.12|217.72|218.36|215.96|0
1617219300000|2021-03-31 19:35:00|218.74|216.34|216.74|214.34|218.87|216.47|216.74|214.34|0
1617219600000|2021-03-31 19:40:00|216.49|214.09|216.05|213.65|217.74|215.34|215.99|213.59|0
1617219900000|2021-03-31 19:45:00|215.99|213.59|215.86|213.46|216.61|214.21|215.25|212.85|0
1617220200000|2021-03-31 19:50:00|215.62|213.22|215.99|213.59|218.86|216.46|215.49|213.09|0
1617220500000|2021-03-31 19:55:00|215.24|212.84|213.88|211.48|216.98|214.58|213.63|211.23|0
1617220800000|2021-03-31 20:00:00|214.99|212.59|212.38|209.98|216.73|214.33|211.52|209.12|0
1617221100000|2021-03-31 20:05:00|212.51|210.11|212.8|210.4|213.42|211.02|211.77|209.37|0
1617221400000|2021-03-31 20:10:00|212.68|210.28|211.71|209.31|212.8|210.4|211.44|209.04|0
1617221700000|2021-03-31 20:15:00|212.03|209.23|211.95|209.15|212.04|209.24|211.82|209.02|0
1617222000000|2021-03-31 20:20:00|211.86|209.06|212|209.2|212.06|209.26|211.86|209.06|0
1617222300000|2021-03-31 20:25:00|211.98|209.18|212.09|209.29|212.09|209.29|211.91|209.11|0
1617222600000|2021-03-31 20:30:00|212.19|209.39|211.7|208.9|212.19|209.39|211.57|208.77|0
1617222900000|2021-03-31 20:35:00|211.82|209.02|212.8|210|212.8|210|211.82|209.02|0
1617223200000|2021-03-31 20:40:00|212.68|209.88|212.92|210.12|213.05|210.25|212.43|209.63|0
1617223500000|2021-03-31 20:45:00|212.8|210|212.92|210.12|213.05|210.25|212.68|209.88|0
1617223800000|2021-03-31 20:50:00|212.8|210|212.8|210|212.92|210.12|212.67|209.87|0
1617224100000|2021-03-31 20:55:00|212.92|210.12|212.76|209.96|212.92|210.12|212.55|209.75|0
1617224400000|2021-03-31 21:00:00|212.71|209.91|212.55|209.75|212.71|209.91|212.51|209.71|0
1617224700000|2021-03-31 21:05:00|212.51|209.71|212.51|209.71|212.59|209.79|212.42|209.62|0
1617225000000|2021-03-31 21:10:00|212.49|209.69|212.58|209.78|212.58|209.78|212.35|209.55|0
1617225300000|2021-03-31 21:15:00|212.6|209.8|212.67|209.87|212.67|209.87|212.58|209.78|0
1617225600000|2021-03-31 21:20:00|212.64|209.84|212.53|209.73|212.67|209.87|212.51|209.71|0
1617225900000|2021-03-31 21:25:00|212.54|209.74|212.47|209.67|212.54|209.74|212.42|209.62|0
1617226200000|2021-03-31 21:30:00|212.45|209.65|212.69|209.89|212.69|209.89|212.45|209.65|0
1617226500000|2021-03-31 21:35:00|212.67|209.87|212.67|209.87|212.76|209.96|212.61|209.81|0
1617226800000|2021-03-31 21:40:00|212.69|209.89|212.59|209.79|212.7|209.9|212.52|209.72|0
1617227100000|2021-03-31 21:45:00|212.64|209.84|212.63|209.83|212.64|209.84|212.63|209.83|0
1617227400000|2021-03-31 21:50:00|212.61|209.81|212.86|210.06|212.88|210.08|212.59|209.79|0
1617227700000|2021-03-31 21:55:00|212.8|210|212.84|210.04|212.89|210.09|212.77|209.97|0
1617228000000|2021-03-31 22:00:00|213.64|210.84|214.08|211.28|214.08|211.28|213.21|210.41|0
1617228300000|2021-03-31 22:05:00|213.95|211.15|213.58|210.78|213.95|211.15|213.46|210.66|0
1617228600000|2021-03-31 22:10:00|213.7|210.9|213.95|211.15|214.07|211.27|213.58|210.78|0
1617228900000|2021-03-31 22:15:00|214.45|211.65|214.2|211.4|214.57|211.77|214.2|211.4|0
1617229200000|2021-03-31 22:20:00|214.32|211.52|214.19|211.39|214.69|211.89|214.07|211.27|0
1617229500000|2021-03-31 22:25:00|214.07|211.27|214.07|211.27|214.07|211.27|213.95|211.15|0
1617229800000|2021-03-31 22:30:00|214.19|211.39|213.94|211.14|214.19|211.39|213.94|211.14|0
1617230100000|2021-03-31 22:35:00|214.07|211.27|213.82|211.02|214.07|211.27|213.57|210.77|0
1617230400000|2021-03-31 22:40:00|213.69|210.89|213.94|211.14|213.94|211.14|213.69|210.89|0
1617230700000|2021-03-31 22:45:00|214.06|211.26|214.31|211.51|214.31|211.51|214.06|211.26|0
1617231000000|2021-03-31 22:50:00|214.25|211.45|213.81|211.01|214.25|211.45|213.81|211.01|0
1617231300000|2021-03-31 22:55:00|213.94|211.14|214.06|211.26|214.06|211.26|213.81|211.01|0
1617231600000|2021-03-31 23:00:00|214.18|211.38|213.32|210.52|214.18|211.38|213.19|210.39|0
1617231900000|2021-03-31 23:05:00|213.56|210.76|213.69|210.89|213.69|210.89|213.19|210.39|0
1617232200000|2021-03-31 23:10:00|213.81|211.01|213.56|210.76|213.81|211.01|212.7|209.9|0
1617232500000|2021-03-31 23:15:00|213.31|210.51|214.43|211.63|214.43|211.63|213.31|210.51|0
1617232800000|2021-03-31 23:20:00|214.3|211.5|214.11|211.31|214.43|211.63|214.11|211.31|0
1617233100000|2021-03-31 23:25:00|214.05|211.25|214.17|211.37|214.55|211.75|214.05|211.25|0
1617233400000|2021-03-31 23:30:00|214.3|211.5|214.42|211.62|214.55|211.75|214.17|211.37|0
1617233700000|2021-03-31 23:35:00|214.3|211.5|214.54|211.74|214.54|211.74|214.3|211.5|0
1617234000000|2021-03-31 23:40:00|214.42|211.62|214.91|212.11|214.91|212.11|214.42|211.62|0
1617234300000|2021-03-31 23:45:00|214.79|211.99|214.54|211.74|214.97|212.17|214.42|211.62|0
1617234600000|2021-03-31 23:50:00|214.42|211.62|214.79|211.99|215.04|212.24|214.42|211.62|0
1617234900000|2021-03-31 23:55:00|214.91|212.11|215.16|212.36|215.16|212.36|214.66|211.86|0
1617235200000|2021-04-01 00:00:00|215.28|212.48|214.78|211.98|215.53|212.73|214.78|211.98|0
1617235500000|2021-04-01 00:05:00|214.66|211.86|214.78|211.98|214.91|212.11|213.91|211.11|0
1617235800000|2021-04-01 00:10:00|214.91|212.11|214.66|211.86|214.91|212.11|214.53|211.73|0
1617236100000|2021-04-01 00:15:00|214.78|211.98|215.15|212.35|215.4|212.6|214.66|211.86|0
1617236400000|2021-04-01 00:20:00|215.03|212.23|214.53|211.73|215.15|212.35|213.66|210.86|0
1617236700000|2021-04-01 00:25:00|214.65|211.85|214.4|211.6|214.9|212.1|214.4|211.6|0
1617237000000|2021-04-01 00:30:00|214.53|211.73|215.4|212.6|215.4|212.6|214.53|211.73|0
1617237300000|2021-04-01 00:35:00|215.52|212.72|215.89|213.09|216.39|213.59|215.39|212.59|0
1617237600000|2021-04-01 00:40:00|216.02|213.22|215.89|213.09|216.26|213.46|215.77|212.97|0
1617237900000|2021-04-01 00:45:00|215.77|212.97|216.14|213.34|216.14|213.34|215.76|212.96|0
1617238200000|2021-04-01 00:50:00|216.01|213.21|216.14|213.34|216.14|213.34|215.89|213.09|0
1617238500000|2021-04-01 00:55:00|216.01|213.21|215.88|213.08|216.26|213.46|215.76|212.96|0
1617238800000|2021-04-01 01:00:00|216.01|213.21|215.14|212.34|216.01|213.21|214.89|212.09|0
1617239100000|2021-04-01 01:05:00|215.07|212.27|215.01|212.21|215.39|212.59|214.89|212.09|0
1617239400000|2021-04-01 01:10:00|214.89|212.09|215.01|212.21|215.14|212.34|214.89|212.09|0
1617239700000|2021-04-01 01:15:00|214.76|211.96|214.39|211.59|214.89|212.09|214.39|211.59|0
1617240000000|2021-04-01 01:20:00|214.26|211.46|215.01|212.21|215.01|212.21|214.26|211.46|0
1617240300000|2021-04-01 01:25:00|215.13|212.33|215.25|212.45|215.38|212.58|214.88|212.08|0
1617240600000|2021-04-01 01:30:00|215.13|212.33|213.76|210.96|215.25|212.45|213.76|210.96|0
1617240900000|2021-04-01 01:35:00|214.01|211.21|214.13|211.33|214.57|211.77|214.01|211.21|0
1617241200000|2021-04-01 01:40:00|214.01|211.21|213.76|210.96|214.26|211.46|213.7|210.9|0
1617241500000|2021-04-01 01:45:00|213.64|210.84|213.69|210.89|214.01|211.21|213.39|210.59|0
1617241800000|2021-04-01 01:50:00|213.76|210.96|214.13|211.33|214.13|211.33|213.63|210.83|0
1617242100000|2021-04-01 01:55:00|214.25|211.45|214.5|211.7|214.62|211.82|214.25|211.45|0
1617242400000|2021-04-01 02:00:00|214.62|211.82|215.49|212.69|215.62|212.82|214.5|211.7|0
1617242700000|2021-04-01 02:05:00|215.62|212.82|215.12|212.32|216.24|213.44|214.99|212.19|0
1617243000000|2021-04-01 02:10:00|215.24|212.44|214.87|212.07|215.24|212.44|214.49|211.69|0
1617243300000|2021-04-01 02:15:00|214.99|212.19|214.62|211.82|215.36|212.56|214.49|211.69|0
1617243600000|2021-04-01 02:20:00|214.74|211.94|214.74|211.94|214.99|212.19|214.62|211.82|0
1617243900000|2021-04-01 02:25:00|214.86|212.06|214.12|211.32|214.99|212.19|214.12|211.32|0
1617244200000|2021-04-01 02:30:00|213.99|211.19|214.36|211.56|214.49|211.69|213.99|211.19|0
1617244500000|2021-04-01 02:35:00|214.24|211.44|213.62|210.82|214.61|211.81|213.37|210.57|0
1617244800000|2021-04-01 02:40:00|213.74|210.94|213.87|211.07|213.87|211.07|213.49|210.69|0
1617245100000|2021-04-01 02:45:00|213.74|210.94|213.86|211.06|213.99|211.19|213.62|210.82|0
1617245400000|2021-04-01 02:50:00|213.74|210.94|213.12|210.32|213.74|210.94|212.75|209.95|0
1617245700000|2021-04-01 02:55:00|213|210.2|212.99|210.19|213.12|210.32|212.01|209.21|0
1617246000000|2021-04-01 03:00:00|213.12|210.32|213.12|210.32|213.49|210.69|212.87|210.07|0
1617246300000|2021-04-01 03:05:00|213.24|210.44|213.24|210.44|213.24|210.44|212.87|210.07|0
1617246600000|2021-04-01 03:10:00|213.11|210.31|212.62|209.82|213.24|210.44|212.37|209.57|0
1617246900000|2021-04-01 03:15:00|212.5|209.7|213.24|210.44|213.36|210.56|212.5|209.7|0
1617247200000|2021-04-01 03:20:00|213.36|210.56|213.61|210.81|213.73|210.93|213.36|210.56|0
1617247500000|2021-04-01 03:25:00|213.6|210.8|213.48|210.68|213.73|210.93|213.36|210.56|0
1617247800000|2021-04-01 03:30:00|213.36|210.56|212.86|210.06|213.6|210.8|212.86|210.06|0
1617248100000|2021-04-01 03:35:00|212.74|209.94|213.6|210.8|213.6|210.8|212.74|209.94|0
1617248400000|2021-04-01 03:40:00|213.54|210.74|213.48|210.68|213.72|210.92|213.1|210.3|0
1617248700000|2021-04-01 03:45:00|213.35|210.55|213.47|210.67|213.47|210.67|213.23|210.43|0
1617249000000|2021-04-01 03:50:00|213.6|210.8|213.6|210.8|213.72|210.92|213.23|210.43|0
1617249300000|2021-04-01 03:55:00|213.72|210.92|213.59|210.79|213.72|210.92|213.59|210.79|0
1617249600000|2021-04-01 04:00:00|213.72|210.92|213.47|210.67|213.84|211.04|213.22|210.42|0
1617249900000|2021-04-01 04:05:00|213.59|210.79|213.71|210.91|213.84|211.04|213.59|210.79|0
1617250200000|2021-04-01 04:10:00|213.84|211.04|213.59|210.79|213.84|211.04|213.47|210.67|0
1617250500000|2021-04-01 04:15:00|213.71|210.91|213.59|210.79|213.71|210.91|213.46|210.66|0
1617250800000|2021-04-01 04:20:00|213.71|210.91|213.71|210.91|213.84|211.04|213.59|210.79|0
1617251100000|2021-04-01 04:25:00|213.59|210.79|213.71|210.91|213.71|210.91|213.58|210.78|0
1617251400000|2021-04-01 04:30:00|213.58|210.78|213.83|211.03|213.83|211.03|213.58|210.78|0
1617251700000|2021-04-01 04:35:00|213.71|210.91|214.32|211.52|214.32|211.52|213.71|210.91|0
1617252000000|2021-04-01 04:40:00|214.2|211.4|213.83|211.03|214.2|211.4|213.83|211.03|0
1617252300000|2021-04-01 04:45:00|214.01|211.21|213.45|210.65|214.08|211.28|213.45|210.65|0
1617252600000|2021-04-01 04:50:00|213.33|210.53|213.33|210.53|213.45|210.65|212.96|210.16|0
1617252900000|2021-04-01 04:55:00|213.45|210.65|213.95|211.15|213.95|211.15|213.45|210.65|0
1617253200000|2021-04-01 05:00:00|213.82|211.02|214.07|211.27|214.19|211.39|213.45|210.65|0
1617253500000|2021-04-01 05:05:00|214|211.2|213.94|211.14|214.19|211.39|213.82|211.02|0
1617253800000|2021-04-01 05:10:00|214.07|211.27|213.69|210.89|214.31|211.51|213.57|210.77|0
1617254100000|2021-04-01 05:15:00|213.82|211.02|213.94|211.14|214.07|211.27|213.69|210.89|0
1617254400000|2021-04-01 05:20:00|214.06|211.26|214.43|211.63|214.68|211.88|213.94|211.14|0
1617254700000|2021-04-01 05:25:00|214.31|211.51|214.43|211.63|214.56|211.76|213.94|211.14|0
1617255000000|2021-04-01 05:30:00|214.37|211.57|214.06|211.26|214.37|211.57|213.81|211.01|0
1617255300000|2021-04-01 05:35:00|213.94|211.14|215.05|212.25|215.05|212.25|213.93|211.13|0
1617255600000|2021-04-01 05:40:00|214.93|212.13|215.3|212.5|215.42|212.62|214.8|212|0
1617255900000|2021-04-01 05:45:00|215.42|212.62|215.17|212.37|215.48|212.68|215.05|212.25|0
1617256200000|2021-04-01 05:50:00|215.23|212.43|214.8|212|215.3|212.5|214.67|211.87|0
1617256500000|2021-04-01 05:55:00|214.67|211.87|214.55|211.75|214.67|211.87|214.42|211.62|0
1617256800000|2021-04-01 06:00:00|214.42|211.62|214.92|212.12|215.04|212.24|214.18|211.38|0
1617257100000|2021-04-01 06:05:00|215.04|212.24|214.92|212.12|215.42|212.62|214.92|212.12|0
1617257400000|2021-04-01 06:10:00|215.04|212.24|214.79|211.99|215.29|212.49|214.17|211.37|0
1617257700000|2021-04-01 06:15:00|214.92|212.12|215.54|212.74|215.54|212.74|214.79|211.99|0
1617258000000|2021-04-01 06:20:00|215.47|212.67|215.78|212.98|216.03|213.23|215.47|212.67|0
1617258300000|2021-04-01 06:25:00|215.66|212.86|215.41|212.61|215.78|212.98|215.41|212.61|0
1617258600000|2021-04-01 06:30:00|215.53|212.73|216.03|213.23|216.03|213.23|215.41|212.61|0
1617258900000|2021-04-01 06:35:00|216.09|213.29|216.65|213.85|216.65|213.85|216.03|213.23|0
1617259200000|2021-04-01 06:40:00|216.9|214.1|216.9|214.1|217.4|214.6|216.53|213.73|0
1617259500000|2021-04-01 06:45:00|217.02|214.22|217.27|214.47|217.52|214.72|217.02|214.22|0
1617259800000|2021-04-01 06:50:00|217.15|214.35|217.4|214.6|217.4|214.6|217.02|214.22|0
1617260100000|2021-04-01 06:55:00|217.27|214.47|217.64|214.84|217.77|214.97|217.08|214.28|0
1617260400000|2021-04-01 07:00:00|217.39|214.59|216.83|214.03|217.39|214.59|216.52|213.72|0
1617260700000|2021-04-01 07:05:00|216.63|214.23|216.44|214.04|216.69|214.29|216.19|213.79|0
1617261000000|2021-04-01 07:10:00|216.32|213.92|216.31|213.91|216.82|214.42|215.94|213.54|0
1617261300000|2021-04-01 07:15:00|216.37|213.97|215.87|213.47|216.37|213.97|215.69|213.29|0
1617261600000|2021-04-01 07:20:00|215.94|213.54|217.19|214.79|217.19|214.79|215.81|213.41|0
1617261900000|2021-04-01 07:25:00|217.06|214.66|217.56|215.16|217.94|215.54|216.94|214.54|0
1617262200000|2021-04-01 07:30:00|217.43|215.03|217.68|215.28|217.68|215.28|216.56|214.16|0
1617262500000|2021-04-01 07:35:00|217.81|215.41|218.43|216.03|218.68|216.28|217.56|215.16|0
1617262800000|2021-04-01 07:40:00|218.31|215.91|219.19|216.79|219.31|216.91|218.31|215.91|0
1617263100000|2021-04-01 07:45:00|219.31|216.91|218.56|216.16|219.31|216.91|218.56|216.16|0
1617263400000|2021-04-01 07:50:00|218.43|216.03|218.81|216.41|218.81|216.41|217.93|215.53|0
1617263700000|2021-04-01 07:55:00|218.93|216.53|219.31|216.91|219.68|217.28|218.81|216.41|0
1617264000000|2021-04-01 08:00:00|219.06|216.66|219.43|217.03|219.56|217.16|218.93|216.53|0
1617264300000|2021-04-01 08:05:00|219.49|217.09|219.81|217.41|220.06|217.66|219.11|216.71|0
1617264600000|2021-04-01 08:10:00|219.68|217.28|220.06|217.66|220.06|217.66|219.68|217.28|0
1617264900000|2021-04-01 08:15:00|220.18|217.78|220.43|218.03|220.43|218.03|219.8|217.4|0
1617265200000|2021-04-01 08:20:00|220.31|217.91|220.05|217.65|220.69|218.29|219.93|217.53|0
1617265500000|2021-04-01 08:25:00|219.93|217.53|219.55|217.15|220.05|217.65|219.42|217.02|0
1617265800000|2021-04-01 08:30:00|219.67|217.27|219.92|217.52|220.05|217.65|219.67|217.27|0
1617266100000|2021-04-01 08:35:00|220.05|217.65|219.8|217.4|220.05|217.65|219.67|217.27|0
1617266400000|2021-04-01 08:40:00|219.92|217.52|219.17|216.77|220.18|217.78|218.92|216.52|0
1617266700000|2021-04-01 08:45:00|219.29|216.89|219.79|217.39|219.92|217.52|219.29|216.89|0
1617267000000|2021-04-01 08:50:00|219.92|217.52|220.17|217.77|220.42|218.02|219.79|217.39|0
1617267300000|2021-04-01 08:55:00|220.3|217.9|220.93|218.53|221.05|218.65|220.3|217.9|0
1617267600000|2021-04-01 09:00:00|221.05|218.65|220.92|218.52|221.43|219.03|220.67|218.27|0
1617267900000|2021-04-01 09:05:00|220.8|218.4|220.67|218.27|220.8|218.4|220.54|218.14|0
1617268200000|2021-04-01 09:10:00|220.86|218.46|219.79|217.39|221.18|218.78|219.79|217.39|0
1617268500000|2021-04-01 09:15:00|219.91|217.51|220.16|217.76|220.29|217.89|219.41|217.01|0
1617268800000|2021-04-01 09:20:00|220.04|217.64|221.91|219.51|222.42|220.02|220.04|217.64|0
1617269100000|2021-04-01 09:25:00|221.78|219.38|221.66|219.26|222.16|219.76|221.66|219.26|0
1617269400000|2021-04-01 09:30:00|221.78|219.38|221.91|219.51|222.03|219.63|221.66|219.26|0
1617269700000|2021-04-01 09:35:00|221.78|219.38|222.14|219.74|222.54|220.14|221.78|219.38|0
1617270000000|2021-04-01 09:40:00|222.02|219.62|222.39|219.99|222.65|220.25|222.02|219.62|0
1617270300000|2021-04-01 09:45:00|222.27|219.87|221.76|219.36|222.65|220.25|221.76|219.36|0
1617270600000|2021-04-01 09:50:00|221.89|219.49|221.63|219.23|222.01|219.61|221.51|219.11|0
1617270900000|2021-04-01 09:55:00|221.51|219.11|221.38|218.98|221.76|219.36|221.38|218.98|0
1617271200000|2021-04-01 10:00:00|221.51|219.11|221.13|218.73|221.51|219.11|220.88|218.48|0
1617271500000|2021-04-01 10:05:00|221|218.6|220.5|218.1|221.13|218.73|220.5|218.1|0
1617271800000|2021-04-01 10:10:00|220.62|218.22|221|218.6|221.12|218.72|220.5|218.1|0
1617272100000|2021-04-01 10:15:00|221.12|218.72|220.87|218.47|221.25|218.85|220.87|218.47|0
1617272400000|2021-04-01 10:20:00|221|218.6|221.12|218.72|221.12|218.72|220.74|218.34|0
1617272700000|2021-04-01 10:25:00|220.99|218.59|220.62|218.22|221.12|218.72|220.62|218.22|0
1617273000000|2021-04-01 10:30:00|220.74|218.34|219.86|217.46|220.74|218.34|219.74|217.34|0
1617273300000|2021-04-01 10:35:00|219.99|217.59|220.11|217.71|220.11|217.71|219.73|217.33|0
1617273600000|2021-04-01 10:40:00|219.98|217.58|220.61|218.21|220.74|218.34|219.98|217.58|0
1617273900000|2021-04-01 10:45:00|220.74|218.34|220.48|218.08|220.86|218.46|220.36|217.96|0
1617274200000|2021-04-01 10:50:00|220.36|217.96|219.6|217.2|220.48|218.08|219.48|217.08|0
1617274500000|2021-04-01 10:55:00|219.73|217.33|219.35|216.95|219.73|217.33|219.35|216.95|0
1617274800000|2021-04-01 11:00:00|219.6|217.2|220.23|217.83|220.35|217.95|219.6|217.2|0
1617275100000|2021-04-01 11:05:00|220.35|217.95|220.98|218.58|221.11|218.71|220.35|217.95|0
1617275400000|2021-04-01 11:10:00|220.85|218.45|220.6|218.2|220.85|218.45|220.48|218.08|0
1617275700000|2021-04-01 11:15:00|220.48|218.08|220.6|218.2|220.6|218.2|220.22|217.82|0
1617276000000|2021-04-01 11:20:00|220.35|217.95|220.35|217.95|220.47|218.07|220.22|217.82|0
1617276300000|2021-04-01 11:25:00|220.47|218.07|220.97|218.57|220.97|218.57|220.35|217.95|0
1617276600000|2021-04-01 11:30:00|220.85|218.45|221.1|218.7|221.1|218.7|220.72|218.32|0
1617276900000|2021-04-01 11:35:00|220.97|218.57|221.35|218.95|221.47|219.07|220.85|218.45|0
1617277200000|2021-04-01 11:40:00|221.47|219.07|221.47|219.07|221.47|219.07|221.35|218.95|0
1617277500000|2021-04-01 11:45:00|221.6|219.2|221.72|219.32|222.36|219.96|221.6|219.2|0
1617277800000|2021-04-01 11:50:00|221.6|219.2|222.35|219.95|222.35|219.95|221.22|218.82|0
1617278100000|2021-04-01 11:55:00|222.48|220.08|222.22|219.82|222.48|220.08|221.97|219.57|0
1617278400000|2021-04-01 12:00:00|222.35|219.95|222.6|220.2|222.73|220.33|222.35|219.95|0
1617278700000|2021-04-01 12:05:00|222.48|220.08|222.22|219.82|222.73|220.33|222.1|219.7|0
1617279000000|2021-04-01 12:10:00|222.1|219.7|221.97|219.57|222.6|220.2|221.97|219.57|0
1617279300000|2021-04-01 12:15:00|221.84|219.44|222.09|219.69|222.35|219.95|221.84|219.44|0
1617279600000|2021-04-01 12:20:00|222.22|219.82|222.85|220.45|222.98|220.58|222.09|219.69|0
1617279900000|2021-04-01 12:25:00|222.98|220.58|222.72|220.32|222.98|220.58|222.53|220.13|0
1617280200000|2021-04-01 12:30:00|222.78|220.38|222.59|220.19|222.97|220.57|222.09|219.69|0
1617280500000|2021-04-01 12:35:00|222.72|220.32|222.09|219.69|222.72|220.32|222.09|219.69|0
1617280800000|2021-04-01 12:40:00|221.96|219.56|222.34|219.94|222.46|220.06|221.71|219.31|0
1617281100000|2021-04-01 12:45:00|222.46|220.06|222.71|220.31|222.72|220.32|222.21|219.81|0
1617281400000|2021-04-01 12:50:00|222.59|220.19|222.84|220.44|222.84|220.44|222.46|220.06|0
1617281700000|2021-04-01 12:55:00|222.97|220.57|222.78|220.38|225.2|222.8|222.71|220.31|0
1617282000000|2021-04-01 13:00:00|222.91|220.51|223.54|221.14|223.67|221.27|222.4|220|0
1617282300000|2021-04-01 13:05:00|223.41|221.01|222.71|220.31|223.41|221.01|222.65|220.25|0
1617282600000|2021-04-01 13:10:00|222.78|220.38|222.27|219.87|223.03|220.63|222.27|219.87|0
1617282900000|2021-04-01 13:15:00|222.4|220|222.4|220|222.4|220|221.76|219.36|0
1617283200000|2021-04-01 13:20:00|222.52|220.12|222.52|220.12|222.65|220.25|222.4|220|0
1617283500000|2021-04-01 13:25:00|222.65|220.25|224.04|221.64|224.04|221.64|222.39|219.99|0
1617283800000|2021-04-01 13:30:00|224.17|221.77|225.57|223.17|225.57|223.17|223.66|221.26|0
1617284100000|2021-04-01 13:35:00|225.44|223.04|224.93|222.53|225.82|223.42|224.93|222.53|0
1617284400000|2021-04-01 13:40:00|225.06|222.66|224.42|222.02|226.08|223.68|224.04|221.64|0
1617284700000|2021-04-01 13:45:00|224.67|222.27|224.16|221.76|225.31|222.91|223.91|221.51|0
1617285000000|2021-04-01 13:50:00|224.03|221.63|225.66|223.26|226.84|224.44|223.91|221.51|0
1617285300000|2021-04-01 13:55:00|225.41|223.01|224.9|222.5|225.66|223.26|224.39|221.99|0
1617285600000|2021-04-01 14:00:00|225.21|222.81|225.91|223.51|226.17|223.77|224.26|221.86|0
1617285900000|2021-04-01 14:05:00|226.04|223.64|227.83|225.43|228.08|225.68|225.79|223.39|0
1617286200000|2021-04-01 14:10:00|227.96|225.56|227.7|225.3|228.08|225.68|227.31|224.91|0
1617286500000|2021-04-01 14:15:00|227.83|225.43|228.72|226.32|228.98|226.58|227.83|225.43|0
1617286800000|2021-04-01 14:20:00|228.47|226.07|228.34|225.94|228.72|226.32|228.08|225.68|0
1617287100000|2021-04-01 14:25:00|228.21|225.81|229.1|226.7|229.1|226.7|227.69|225.29|0
1617287400000|2021-04-01 14:30:00|229.36|226.96|228.85|226.45|229.36|226.96|228.59|226.19|0
1617287700000|2021-04-01 14:35:00|228.97|226.57|228.2|225.8|229.49|227.09|228.07|225.67|0
1617288000000|2021-04-01 14:40:00|227.95|225.55|229.61|227.21|229.62|227.22|227.95|225.55|0
1617288300000|2021-04-01 14:45:00|229.49|227.09|229.1|226.7|229.61|227.21|228.84|226.44|0
1617288600000|2021-04-01 14:50:00|228.84|226.44|227.3|224.9|229.36|226.96|227.05|224.65|0
1617288900000|2021-04-01 14:55:00|227.17|224.77|229.61|227.21|229.61|227.21|227.17|224.77|0
1617289200000|2021-04-01 15:00:00|229.48|227.08|230.64|228.24|230.64|228.24|229.48|227.08|0
1617289500000|2021-04-01 15:05:00|230.38|227.98|231.07|228.67|231.33|228.93|228.71|226.31|0
1617289800000|2021-04-01 15:10:00|230.94|228.54|230.3|227.9|231.59|229.19|230.04|227.64|0
1617290100000|2021-04-01 15:15:00|230.43|228.03|230.04|227.64|230.94|228.54|229.78|227.38|0
1617290400000|2021-04-01 15:20:00|229.91|227.51|230.42|228.02|231.71|229.31|229.78|227.38|0
1617290700000|2021-04-01 15:25:00|230.3|227.9|230.55|228.15|230.68|228.28|230.04|227.64|0
1617291000000|2021-04-01 15:30:00|230.49|228.09|230.16|227.76|231.32|228.92|230.04|227.64|0
1617291300000|2021-04-01 15:35:00|230.29|227.89|230.29|227.89|230.81|228.41|229.78|227.38|0
1617291600000|2021-04-01 15:40:00|230.22|227.82|230.55|228.15|230.68|228.28|229.78|227.38|0
1617291900000|2021-04-01 15:45:00|230.42|228.02|230.55|228.15|231.06|228.66|229.78|227.38|0
1617292200000|2021-04-01 15:50:00|230.67|228.27|230.42|228.02|230.93|228.53|230.29|227.89|0
1617292500000|2021-04-01 15:55:00|230.54|228.14|230.29|227.89|231.57|229.17|230.29|227.89|0
1617292800000|2021-04-01 16:00:00|230.16|227.76|231.7|229.3|231.83|229.43|230.16|227.76|0
1617293100000|2021-04-01 16:05:00|231.83|229.43|232.6|230.2|232.86|230.46|231.83|229.43|0
1617293400000|2021-04-01 16:10:00|232.47|230.07|232.21|229.81|232.73|230.33|231.83|229.43|0
1617293700000|2021-04-01 16:15:00|232.08|229.68|232.86|230.46|232.86|230.46|231.7|229.3|0
1617294000000|2021-04-01 16:20:00|232.99|230.59|233.12|230.72|233.25|230.85|232.73|230.33|0
1617294300000|2021-04-01 16:25:00|233.18|230.78|233.24|230.84|233.37|230.97|232.98|230.58|0
1617294600000|2021-04-01 16:30:00|233.37|230.97|233.11|230.71|233.5|231.1|233.11|230.71|0
1617294900000|2021-04-01 16:35:00|233.24|230.84|233.37|230.97|233.37|230.97|232.85|230.45|0
1617295200000|2021-04-01 16:40:00|233.24|230.84|233.11|230.71|233.24|230.84|232.59|230.19|0
1617295500000|2021-04-01 16:45:00|233.24|230.84|232.85|230.45|233.76|231.36|232.85|230.45|0
1617295800000|2021-04-01 16:50:00|232.72|230.32|232.98|230.58|233.24|230.84|232.33|229.93|0
1617296100000|2021-04-01 16:55:00|233.11|230.71|233.23|230.83|233.36|230.96|233.1|230.7|0
1617296400000|2021-04-01 17:00:00|233.36|230.96|233.1|230.7|233.75|231.35|232.97|230.57|0
1617296700000|2021-04-01 17:05:00|232.97|230.57|232.32|229.92|233.36|230.96|232.32|229.92|0
1617297000000|2021-04-01 17:10:00|232.45|230.05|232.32|229.92|232.45|230.05|231.94|229.54|0
1617297300000|2021-04-01 17:15:00|232.45|230.05|231.42|229.02|232.58|230.18|231.16|228.76|0
1617297600000|2021-04-01 17:20:00|231.68|229.28|231.93|229.53|232.32|229.92|231.68|229.28|0
1617297900000|2021-04-01 17:25:00|232.06|229.66|231.54|229.14|232.19|229.79|231.54|229.14|0
1617298200000|2021-04-01 17:30:00|231.29|228.89|233.09|230.69|233.22|230.82|231.29|228.89|0
1617298500000|2021-04-01 17:35:00|233.22|230.82|233.48|231.08|233.48|231.08|232.83|230.43|0
1617298800000|2021-04-01 17:40:00|233.35|230.95|233.61|231.21|233.87|231.47|233.35|230.95|0
1617299100000|2021-04-01 17:45:00|233.48|231.08|232.7|230.3|233.48|231.08|232.57|230.17|0
1617299400000|2021-04-01 17:50:00|232.57|230.17|232.96|230.56|233.22|230.82|232.44|230.04|0
1617299700000|2021-04-01 17:55:00|233.09|230.69|232.96|230.56|233.09|230.69|232.83|230.43|0
1617300000000|2021-04-01 18:00:00|232.83|230.43|233.21|230.81|233.34|230.94|232.7|230.3|0
1617300300000|2021-04-01 18:05:00|233.08|230.68|232.69|230.29|233.21|230.81|232.69|230.29|0
1617300600000|2021-04-01 18:10:00|232.56|230.16|233.34|230.94|233.34|230.94|232.56|230.16|0
1617300900000|2021-04-01 18:15:00|233.21|230.81|233.34|230.94|233.47|231.07|233.08|230.68|0
1617301200000|2021-04-01 18:20:00|233.47|231.07|234.24|231.84|234.37|231.97|233.34|230.94|0
1617301500000|2021-04-01 18:25:00|234.11|231.71|233.98|231.58|234.11|231.71|233.59|231.19|0
1617301800000|2021-04-01 18:30:00|233.85|231.45|233.98|231.58|234.11|231.71|233.72|231.32|0
1617302100000|2021-04-01 18:35:00|234.11|231.71|234.11|231.71|234.24|231.84|233.85|231.45|0
1617302400000|2021-04-01 18:40:00|233.98|231.58|234.37|231.97|234.5|232.1|233.98|231.58|0
1617302700000|2021-04-01 18:45:00|234.5|232.1|234.24|231.84|234.5|232.1|233.85|231.45|0
1617303000000|2021-04-01 18:50:00|234.37|231.97|234.23|231.83|234.49|232.09|234.11|231.71|0
1617303300000|2021-04-01 18:55:00|234.1|231.7|234.23|231.83|234.49|232.09|234.1|231.7|0
1617303600000|2021-04-01 19:00:00|234.1|231.7|233.71|231.31|234.49|232.09|233.58|231.18|0
1617303900000|2021-04-01 19:05:00|233.58|231.18|233.97|231.57|233.97|231.57|232.93|230.53|0
1617304200000|2021-04-01 19:10:00|234.1|231.7|233.06|230.66|234.23|231.83|232.93|230.53|0
1617304500000|2021-04-01 19:15:00|232.8|230.4|232.8|230.4|233.58|231.18|232.15|229.75|0
1617304800000|2021-04-01 19:20:00|232.93|230.53|231.64|229.24|232.93|230.53|231.64|229.24|0
1617305100000|2021-04-01 19:25:00|231.89|229.49|231.37|228.97|233.92|231.52|230.85|228.45|0
1617305400000|2021-04-01 19:30:00|231.5|229.1|232.27|229.87|232.53|230.13|231.11|228.71|0
1617305700000|2021-04-01 19:35:00|232.02|229.62|231.37|228.97|232.53|230.13|230.72|228.32|0
1617306000000|2021-04-01 19:40:00|231.5|229.1|231.88|229.48|232.01|229.61|231.37|228.97|0
1617306300000|2021-04-01 19:45:00|232.14|229.74|233.7|231.3|233.96|231.56|232.01|229.61|0
1617306600000|2021-04-01 19:50:00|233.83|231.43|234.61|232.21|234.61|232.21|232.85|230.45|0
1617306900000|2021-04-01 19:55:00|234.87|232.47|236.95|234.55|236.95|234.55|234.34|231.94|0
1617307200000|2021-04-01 20:00:00|236.43|234.03|237.74|235.34|238|235.6|236.43|234.03|0
1617307500000|2021-04-01 20:05:00|237.87|235.47|238|235.6|238|235.6|237.74|235.34|0
1617307800000|2021-04-01 20:10:00|238.13|235.73|238.76|236.36|238.92|236.52|238.13|235.73|0
1617308100000|2021-04-01 20:15:00|238.82|236.02|238.72|235.92|238.87|236.07|238.62|235.82|0
1617626100000|2021-04-05 12:35:00|249.01|246.61|250.23|247.83|250.23|247.83|249.01|246.61|0
1617626400000|2021-04-05 12:40:00|250.36|247.96|250.36|247.96|250.36|247.96|249.96|247.56|0
1617626700000|2021-04-05 12:45:00|250.23|247.83|250.77|248.37|250.77|248.37|250.23|247.83|0
1617627000000|2021-04-05 12:50:00|250.63|248.23|250.63|248.23|250.9|248.5|250.5|248.1|0
1617627300000|2021-04-05 12:55:00|250.5|248.1|250.49|248.09|250.9|248.5|250.49|248.09|0
1617627600000|2021-04-05 13:00:00|250.63|248.23|250.09|247.69|250.76|248.36|250.09|247.69|0
1617627900000|2021-04-05 13:05:00|250.22|247.82|250.49|248.09|250.49|248.09|250.09|247.69|0
1617628200000|2021-04-05 13:10:00|250.62|248.22|250.62|248.22|250.62|248.22|250.49|248.09|0
1617628500000|2021-04-05 13:15:00|250.49|248.09|250.89|248.49|250.89|248.49|250.22|247.82|0
1617628800000|2021-04-05 13:20:00|250.76|248.36|250.76|248.36|250.89|248.49|250.62|248.22|0
1617629100000|2021-04-05 13:25:00|250.89|248.49|251.3|248.9|251.57|249.17|250.76|248.36|0
1617629400000|2021-04-05 13:30:00|251.43|249.03|254.83|252.43|255.24|252.84|250.89|248.49|0
1617629700000|2021-04-05 13:35:00|255.11|252.71|255.45|253.05|257.08|254.68|254.42|252.02|0
1617630000000|2021-04-05 13:40:00|255.59|253.19|255.59|253.19|256.27|253.87|255.18|252.78|0
1617630300000|2021-04-05 13:45:00|255.86|253.46|257.64|255.24|258.05|255.65|255.86|253.46|0
1617630600000|2021-04-05 13:50:00|257.91|255.51|258.18|255.78|258.6|256.2|257.5|255.1|0
1617630900000|2021-04-05 13:55:00|258.05|255.65|258.87|256.47|259.01|256.61|258.05|255.65|0
1617631200000|2021-04-05 14:00:00|259.01|256.61|258.87|256.47|259.48|257.08|257.08|254.68|0
1617631500000|2021-04-05 14:05:00|258.73|256.33|259.69|257.29|259.97|257.57|258.18|255.78|0
1617631800000|2021-04-05 14:10:00|259.55|257.15|260.1|257.7|260.24|257.84|259.41|257.01|0
1617632100000|2021-04-05 14:15:00|260.38|257.98|262.99|260.59|263.77|261.37|260.38|257.98|0
1617632400000|2021-04-05 14:20:00|263.13|260.73|263.68|261.28|264.24|261.84|262.99|260.59|0
1617632700000|2021-04-05 14:25:00|263.82|261.42|263.13|260.73|263.96|261.56|262.85|260.45|0
1617633000000|2021-04-05 14:30:00|263.26|260.86|264.65|262.25|264.79|262.39|263.26|260.86|0
1617633300000|2021-04-05 14:35:00|264.79|262.39|265.21|262.81|265.21|262.81|264.65|262.25|0
1617633600000|2021-04-05 14:40:00|265.35|262.95|266.6|264.2|266.74|264.34|265.35|262.95|0
1617633900000|2021-04-05 14:45:00|266.74|264.34|266.88|264.48|267.16|264.76|266.6|264.2|0
1617634200000|2021-04-05 14:50:00|267.02|264.62|265.34|262.94|267.02|264.62|265.34|262.94|0
1617634500000|2021-04-05 14:55:00|265.2|262.8|265.06|262.66|266.18|263.78|264.78|262.38|0
1617634800000|2021-04-05 15:00:00|265.2|262.8|265.48|263.08|265.48|263.08|264.36|261.96|0
1617635100000|2021-04-05 15:05:00|265.62|263.22|266.03|263.63|266.03|263.63|265.34|262.94|0
1617635400000|2021-04-05 15:10:00|266.17|263.77|266.31|263.91|267.01|264.61|266.03|263.63|0
1617635700000|2021-04-05 15:15:00|266.45|264.05|266.73|264.33|267.29|264.89|266.03|263.63|0
1617636000000|2021-04-05 15:20:00|266.87|264.47|266.73|264.33|266.87|264.47|266.18|263.78|0
1617636300000|2021-04-05 15:25:00|266.87|264.47|266.59|264.19|266.87|264.47|266.45|264.05|0
1617636600000|2021-04-05 15:30:00|266.73|264.33|268.4|266|268.54|266.14|266.73|264.33|0
1617636900000|2021-04-05 15:35:00|268.54|266.14|270.78|268.38|270.78|268.38|268.4|266|0
1617637200000|2021-04-05 15:40:00|270.64|268.24|270.5|268.1|271.06|268.66|270.22|267.82|0
1617637500000|2021-04-05 15:45:00|270.36|267.96|269.94|267.54|270.5|268.1|269.8|267.4|0
1617637800000|2021-04-05 15:50:00|270.22|267.82|269.66|267.26|270.22|267.82|269.38|266.98|0
1617638100000|2021-04-05 15:55:00|269.8|267.4|269.37|266.97|270.5|268.1|269.23|266.83|0
1617638400000|2021-04-05 16:00:00|269.51|267.11|270.07|267.67|270.49|268.09|269.51|267.11|0
1617638700000|2021-04-05 16:05:00|269.93|267.53|270.21|267.81|270.49|268.09|269.65|267.25|0
1617639000000|2021-04-05 16:10:00|270.35|267.95|270.07|267.67|270.49|268.09|269.93|267.53|0
1617639300000|2021-04-05 16:15:00|269.93|267.53|269.54|267.14|270.07|267.67|269.26|266.86|0
1617639600000|2021-04-05 16:20:00|269.68|267.28|270.1|267.7|270.1|267.7|269.54|267.14|0
1617639900000|2021-04-05 16:25:00|270.24|267.84|270.94|268.54|271.36|268.96|270.24|267.84|0
1617640200000|2021-04-05 16:30:00|271.08|268.68|272.21|269.81|272.49|270.09|270.94|268.54|0
1617640500000|2021-04-05 16:35:00|273.81|271.41|273.28|270.88|273.81|271.41|273.14|270.74|0
1617640800000|2021-04-05 16:40:00|273.42|271.02|272.58|270.18|273.42|271.02|272.29|269.89|0
1617641100000|2021-04-05 16:45:00|272.43|270.03|272.15|269.75|272.86|270.46|272.15|269.75|0
1617641400000|2021-04-05 16:50:00|272.01|269.61|270.18|267.78|272.15|269.75|270.18|267.78|0
1617641700000|2021-04-05 16:55:00|270.04|267.64|270.46|268.06|270.6|268.2|269.48|267.08|0
1617642000000|2021-04-05 17:00:00|270.32|267.92|271.3|268.9|271.3|268.9|270.18|267.78|0
1617642300000|2021-04-05 17:05:00|271.16|268.76|271.3|268.9|271.86|269.46|270.88|268.48|0
1617642600000|2021-04-05 17:10:00|271.44|269.04|271.12|268.72|271.44|269.04|270.74|268.34|0
1617642900000|2021-04-05 17:15:00|270.98|268.58|271.12|268.72|271.26|268.86|270.28|267.88|0
1617643200000|2021-04-05 17:20:00|270.98|268.58|270.7|268.3|271.4|269|270.7|268.3|0
1617643500000|2021-04-05 17:25:00|270.56|268.16|270.56|268.16|270.98|268.58|270.14|267.74|0
1617643800000|2021-04-05 17:30:00|270.7|268.3|271.4|269|271.68|269.28|270.7|268.3|0
1617644100000|2021-04-05 17:35:00|271.54|269.14|270.42|268.02|271.54|269.14|269.86|267.46|0
1617644400000|2021-04-05 17:40:00|270|267.6|269.71|267.31|270.28|267.88|269.71|267.31|0
1617644700000|2021-04-05 17:45:00|269.85|267.45|270.55|268.15|270.69|268.29|269.85|267.45|0
1617645000000|2021-04-05 17:50:00|270.41|268.01|271.25|268.85|271.25|268.85|270.41|268.01|0
1617645300000|2021-04-05 17:55:00|271.11|268.71|272.37|269.97|272.37|269.97|270.83|268.43|0
1617645600000|2021-04-05 18:00:00|272.09|269.69|271.11|268.71|272.37|269.97|271.11|268.71|0
1617645900000|2021-04-05 18:05:00|271.25|268.85|271.81|269.41|272.09|269.69|271.25|268.85|0
1617646200000|2021-04-05 18:10:00|271.95|269.55|271.81|269.41|271.95|269.55|271.53|269.13|0
1617646500000|2021-04-05 18:15:00|271.95|269.55|271.66|269.26|271.95|269.55|271.66|269.26|0
1617646800000|2021-04-05 18:20:00|271.81|269.41|271.24|268.84|271.81|269.41|271.1|268.7|0
1617647100000|2021-04-05 18:25:00|271.38|268.98|271.24|268.84|271.52|269.12|270.96|268.56|0
1617647400000|2021-04-05 18:30:00|271.38|268.98|271.94|269.54|272.22|269.82|271.38|268.98|0
1617647700000|2021-04-05 18:35:00|271.8|269.4|272.78|270.38|272.78|270.38|271.52|269.12|0
1617648000000|2021-04-05 18:40:00|272.92|270.52|271.94|269.54|273.49|271.09|271.8|269.4|0
1617648300000|2021-04-05 18:45:00|272.08|269.68|271.37|268.97|272.08|269.68|271.09|268.69|0
1617648600000|2021-04-05 18:50:00|271.51|269.11|270.25|267.85|271.65|269.25|269.97|267.57|0
1617648900000|2021-04-05 18:55:00|270.39|267.99|269.83|267.43|271.09|268.69|269.69|267.29|0
1617649200000|2021-04-05 19:00:00|269.69|267.29|266.41|264.01|270.11|267.71|266.41|264.01|0
1617649500000|2021-04-05 19:05:00|266.27|263.87|267.38|264.98|267.38|264.98|266.13|263.73|0
1617649800000|2021-04-05 19:10:00|267.52|265.12|267.52|265.12|267.66|265.26|267.24|264.84|0
1617650100000|2021-04-05 19:15:00|267.38|264.98|269.62|267.22|269.62|267.22|267.1|264.7|0
1617650400000|2021-04-05 19:20:00|269.76|267.36|268.78|266.38|269.9|267.5|268.64|266.24|0
1617650700000|2021-04-05 19:25:00|268.64|266.24|267.52|265.12|268.78|266.38|266.54|264.14|0
1617651000000|2021-04-05 19:30:00|267.38|264.98|266.82|264.42|267.52|265.12|266.54|264.14|0
1617651300000|2021-04-05 19:35:00|266.68|264.28|268.91|266.51|269.19|266.79|266.68|264.28|0
1617651600000|2021-04-05 19:40:00|269.05|266.65|269.19|266.79|269.47|267.07|266.95|264.55|0
1617651900000|2021-04-05 19:45:00|268.91|266.51|269.89|267.49|271.3|268.9|268.63|266.23|0
1617652200000|2021-04-05 19:50:00|269.61|267.21|272.19|269.79|272.47|270.07|268.14|265.74|0
1617652500000|2021-04-05 19:55:00|271.91|269.51|268.71|266.31|272.47|270.07|268.71|266.31|0
1617652800000|2021-04-05 20:00:00|268.57|266.17|269.27|266.87|269.55|267.15|268.15|265.75|0
1617653100000|2021-04-05 20:05:00|269.13|266.73|270.5|268.1|270.5|268.1|268.71|266.31|0
1617653400000|2021-04-05 20:10:00|270.64|268.24|270.28|267.88|271.06|268.66|270.28|267.88|0
1617653700000|2021-04-05 20:15:00|270.94|268.14|270.85|268.05|270.98|268.18|270.79|267.99|0
1617654000000|2021-04-05 20:20:00|270.89|268.09|271|268.2|271.06|268.26|270.77|267.97|0
1617654300000|2021-04-05 20:25:00|271.01|268.21|270.73|267.93|271.01|268.21|270.71|267.91|0
1617654600000|2021-04-05 20:30:00|271.32|268.52|271.46|268.66|271.6|268.8|270.9|268.1|0
1617654900000|2021-04-05 20:35:00|271.6|268.8|271.88|269.08|272.02|269.22|271.6|268.8|0
1617655200000|2021-04-05 20:40:00|271.74|268.94|272.02|269.22|272.02|269.22|271.6|268.8|0
1617655500000|2021-04-05 20:45:00|271.88|269.08|272.02|269.22|272.02|269.22|271.6|268.8|0
1617655800000|2021-04-05 20:50:00|271.88|269.08|271.88|269.08|272.02|269.22|271.74|268.94|0
1617656100000|2021-04-05 20:55:00|271.74|268.94|271.73|268.93|272.02|269.22|271.59|268.79|0
1617656400000|2021-04-05 21:00:00|271.86|269.06|271.55|268.75|271.94|269.14|271.34|268.54|0
1617656700000|2021-04-05 21:05:00|271.49|268.69|270.98|268.18|271.57|268.77|270.98|268.18|0
1617657000000|2021-04-05 21:10:00|270.95|268.15|271.21|268.41|271.23|268.43|270.88|268.08|0
1617657300000|2021-04-05 21:15:00|271.23|268.43|271.19|268.39|271.23|268.43|271.19|268.39|0
1617657600000|2021-04-05 21:20:00|271.08|268.28|271.24|268.44|271.26|268.46|271.07|268.27|0
1617657900000|2021-04-05 21:25:00|271.3|268.5|271.11|268.31|271.47|268.67|271.08|268.28|0
1617658200000|2021-04-05 21:30:00|271.15|268.35|271.02|268.22|271.17|268.37|270.92|268.12|0
1617658500000|2021-04-05 21:35:00|270.94|268.14|270.94|268.14|270.96|268.16|270.94|268.14|0
1617658800000|2021-04-05 21:40:00|270.96|268.16|270.94|268.14|270.96|268.16|270.94|268.14|0
1617659100000|2021-04-05 21:45:00|270.88|268.08|271.04|268.24|271.04|268.24|270.88|268.08|0
1617659400000|2021-04-05 21:50:00|271|268.2|270.86|268.06|271.04|268.24|270.86|268.06|0
1617659700000|2021-04-05 21:55:00|270.79|267.99|271.29|268.49|271.29|268.49|270.79|267.99|0
1617660000000|2021-04-05 22:00:00|271.43|268.63|271.08|268.28|271.79|268.99|270.94|268.14|0
1617660300000|2021-04-05 22:05:00|271.22|268.42|271.08|268.28|271.36|268.56|270.8|268|0
1617660600000|2021-04-05 22:10:00|271.22|268.42|271.36|268.56|271.57|268.77|271.15|268.35|0
1617660900000|2021-04-05 22:15:00|271.43|268.63|271.22|268.42|271.5|268.7|271.22|268.42|0
1617661200000|2021-04-05 22:20:00|271.08|268.28|271.36|268.56|271.36|268.56|270.94|268.14|0
1617661500000|2021-04-05 22:25:00|271.22|268.42|271.22|268.42|271.22|268.42|271.08|268.28|0
1617661800000|2021-04-05 22:30:00|271.21|268.41|271.21|268.41|271.21|268.41|270.79|267.99|0
1617662100000|2021-04-05 22:35:00|271.35|268.55|271.63|268.83|271.92|269.12|271.35|268.55|0
1617662400000|2021-04-05 22:40:00|271.77|268.97|272.48|269.68|272.62|269.82|271.77|268.97|0
1617662700000|2021-04-05 22:45:00|272.62|269.82|273.32|270.52|273.89|271.09|272.62|269.82|0
1617663000000|2021-04-05 22:50:00|273.18|270.38|272.9|270.1|273.18|270.38|272.62|269.82|0
1617663300000|2021-04-05 22:55:00|273.04|270.24|273.46|270.66|273.46|270.66|273.04|270.24|0
1617663600000|2021-04-05 23:00:00|273.74|270.94|273.6|270.8|274.02|271.22|273.32|270.52|0
1617663900000|2021-04-05 23:05:00|273.53|270.73|273.46|270.66|273.74|270.94|273.32|270.52|0
1617664200000|2021-04-05 23:10:00|273.6|270.8|273.03|270.23|273.6|270.8|273.03|270.23|0
1617664500000|2021-04-05 23:15:00|273.17|270.37|273.31|270.51|273.52|270.72|273.03|270.23|0
1617664800000|2021-04-05 23:20:00|273.45|270.65|273.31|270.51|273.45|270.65|273.17|270.37|0
1617665100000|2021-04-05 23:25:00|273.45|270.65|273.45|270.65|273.59|270.79|273.45|270.65|0
1617665400000|2021-04-05 23:30:00|273.31|270.51|273.17|270.37|273.31|270.51|273.02|270.22|0
1617665700000|2021-04-05 23:35:00|273.02|270.22|272.95|270.15|273.02|270.22|272.88|270.08|0
1617666000000|2021-04-05 23:40:00|273.02|270.22|272.88|270.08|273.02|270.22|272.81|270.01|0
1617666300000|2021-04-05 23:45:00|272.74|269.94|272.6|269.8|272.88|270.08|272.46|269.66|0
1617666600000|2021-04-05 23:50:00|272.74|269.94|272.74|269.94|272.88|270.08|272.31|269.51|0
1617666900000|2021-04-05 23:55:00|272.59|269.79|272.45|269.65|272.74|269.94|272.03|269.23|0
1617667200000|2021-04-06 00:00:00|272.31|269.51|271.61|268.81|272.59|269.79|271.04|268.24|0
1617667500000|2021-04-06 00:05:00|271.75|268.95|270.76|267.96|271.75|268.95|270.76|267.96|0
1617667800000|2021-04-06 00:10:00|270.9|268.1|270.34|267.54|271.04|268.24|269.92|267.12|0
1617668100000|2021-04-06 00:15:00|270.48|267.68|270.76|267.96|271.18|268.38|269.78|266.98|0
1617668400000|2021-04-06 00:20:00|270.62|267.82|269.63|266.83|270.76|267.96|269.63|266.83|0
1617668700000|2021-04-06 00:25:00|269.77|266.97|269.91|267.11|270.05|267.25|269.63|266.83|0
1617669000000|2021-04-06 00:30:00|270.05|267.25|269.77|266.97|270.05|267.25|269.21|266.41|0
1617669300000|2021-04-06 00:35:00|269.49|266.69|270.05|267.25|270.19|267.39|269.49|266.69|0
1617669600000|2021-04-06 00:40:00|269.91|267.11|269.49|266.69|269.91|267.11|269.21|266.41|0
1617669900000|2021-04-06 00:45:00|269.35|266.55|269.63|266.83|269.77|266.97|269.35|266.55|0
1617670200000|2021-04-06 00:50:00|269.77|266.97|270.04|267.24|270.05|267.25|269.48|266.68|0
1617670500000|2021-04-06 00:55:00|269.97|267.17|269.9|267.1|270.18|267.38|269.76|266.96|0
1617670800000|2021-04-06 01:00:00|270.04|267.24|269.9|267.1|270.32|267.52|269.9|267.1|0
1617671100000|2021-04-06 01:05:00|270.04|267.24|268.64|265.84|270.18|267.38|268.36|265.56|0
1617671400000|2021-04-06 01:10:00|268.78|265.98|268.64|265.84|268.92|266.12|268.5|265.7|0
1617671700000|2021-04-06 01:15:00|268.7|265.9|268.22|265.42|268.92|266.12|268.22|265.42|0
1617672000000|2021-04-06 01:20:00|268.36|265.56|268.35|265.55|268.77|265.97|268.35|265.55|0
1617672300000|2021-04-06 01:25:00|268.49|265.69|268.21|265.41|268.49|265.69|268.21|265.41|0
1617672600000|2021-04-06 01:30:00|268.35|265.55|268.35|265.55|268.91|266.11|268.35|265.55|0
1617672900000|2021-04-06 01:35:00|268.21|265.41|267.93|265.13|268.63|265.83|267.93|265.13|0
1617673200000|2021-04-06 01:40:00|268.07|265.27|268.35|265.55|268.49|265.69|267.79|264.99|0
1617673500000|2021-04-06 01:45:00|268.49|265.69|268.21|265.41|268.63|265.83|268.07|265.27|0
1617673800000|2021-04-06 01:50:00|268.35|265.55|267.23|264.43|268.35|265.55|267.09|264.29|0
1617674100000|2021-04-06 01:55:00|267.37|264.57|266.95|264.15|267.51|264.71|266.67|263.87|0
1617674400000|2021-04-06 02:00:00|267.09|264.29|266.95|264.15|267.36|264.56|266.81|264.01|0
1617674700000|2021-04-06 02:05:00|266.94|264.14|266.39|263.59|266.94|264.14|266.39|263.59|0
1617675000000|2021-04-06 02:10:00|266.53|263.73|266.66|263.86|266.66|263.86|266.25|263.45|0
1617675300000|2021-04-06 02:15:00|266.59|263.79|267.22|264.42|267.22|264.42|266.52|263.72|0
1617675600000|2021-04-06 02:20:00|267.36|264.56|266.66|263.86|267.36|264.56|266.52|263.72|0
1617675900000|2021-04-06 02:25:00|266.8|264|266.94|264.14|266.94|264.14|266.52|263.72|0
1617676200000|2021-04-06 02:30:00|266.8|264|267.07|264.27|267.07|264.27|266.52|263.72|0
1617676500000|2021-04-06 02:35:00|266.93|264.13|267.07|264.27|267.21|264.41|266.66|263.86|0
1617676800000|2021-04-06 02:40:00|266.93|264.13|266.93|264.13|266.93|264.13|266.38|263.58|0
1617677100000|2021-04-06 02:45:00|266.79|263.99|267.35|264.55|267.35|264.55|266.79|263.99|0
1617677400000|2021-04-06 02:50:00|267.21|264.41|267.21|264.41|267.35|264.55|267.07|264.27|0
1617677700000|2021-04-06 02:55:00|267.07|264.27|267.35|264.55|267.48|264.68|267.07|264.27|0
1617678000000|2021-04-06 03:00:00|267.48|264.68|267.34|264.54|267.9|265.1|267.34|264.54|0
1617678300000|2021-04-06 03:05:00|267.48|264.68|267.2|264.4|267.48|264.68|267.06|264.26|0
1617678600000|2021-04-06 03:10:00|267.06|264.26|266.92|264.12|267.34|264.54|266.92|264.12|0
1617678900000|2021-04-06 03:15:00|267.06|264.26|266.36|263.56|267.06|264.26|265.95|263.15|0
1617679200000|2021-04-06 03:20:00|266.22|263.42|266.5|263.7|266.64|263.84|266.22|263.42|0
1617679500000|2021-04-06 03:25:00|266.64|263.84|265.8|263|266.64|263.84|265.53|262.73|0
1617679800000|2021-04-06 03:30:00|265.66|262.86|264.69|261.89|265.66|262.86|264.41|261.61|0
1617680100000|2021-04-06 03:35:00|264.76|261.96|264.76|261.96|264.97|262.17|264.69|261.89|0
1617680400000|2021-04-06 03:40:00|264.69|261.89|264.97|262.17|264.97|262.17|264.27|261.47|0
1617680700000|2021-04-06 03:45:00|264.96|262.16|265.52|262.72|265.52|262.72|264.83|262.03|0
1617681000000|2021-04-06 03:50:00|265.38|262.58|265.52|262.72|265.52|262.72|265.1|262.3|0
1617681300000|2021-04-06 03:55:00|265.66|262.86|265.79|262.99|266.07|263.27|265.65|262.85|0
1617681600000|2021-04-06 04:00:00|265.93|263.13|265.79|262.99|266.07|263.27|265.79|262.99|0
1617681900000|2021-04-06 04:05:00|265.65|262.85|265.79|262.99|265.79|262.99|265.51|262.71|0
1617682200000|2021-04-06 04:10:00|265.93|263.13|265.93|263.13|265.93|263.13|265.51|262.71|0
1617682500000|2021-04-06 04:15:00|265.79|262.99|265.51|262.71|265.79|262.99|265.16|262.36|0
1617682800000|2021-04-06 04:20:00|265.37|262.57|265.92|263.12|266.06|263.26|265.37|262.57|0
1617683100000|2021-04-06 04:25:00|266.06|263.26|266.2|263.4|266.2|263.4|265.78|262.98|0
1617683400000|2021-04-06 04:30:00|266.34|263.54|266.34|263.54|266.48|263.68|265.92|263.12|0
1617683700000|2021-04-06 04:35:00|266.2|263.4|266.2|263.4|266.76|263.96|266.2|263.4|0
1617684000000|2021-04-06 04:40:00|266.06|263.26|265.92|263.12|266.06|263.26|265.78|262.98|0
1617684300000|2021-04-06 04:45:00|265.78|262.98|265.92|263.12|265.92|263.12|265.43|262.63|0
1617684600000|2021-04-06 04:50:00|265.78|262.98|265.64|262.84|265.92|263.12|265.64|262.84|0
1617684900000|2021-04-06 04:55:00|265.36|262.56|265.63|262.83|265.77|262.97|265.36|262.56|0
1617685200000|2021-04-06 05:00:00|265.36|262.56|265.36|262.56|265.63|262.83|265.22|262.42|0
1617685500000|2021-04-06 05:05:00|265.35|262.55|265.21|262.41|265.49|262.69|265.08|262.28|0
1617685800000|2021-04-06 05:10:00|265.35|262.55|265.77|262.97|266.05|263.25|265.21|262.41|0
1617686100000|2021-04-06 05:15:00|265.91|263.11|265.63|262.83|266.05|263.25|265.35|262.55|0
1617686400000|2021-04-06 05:20:00|265.49|262.69|265.9|263.1|265.91|263.11|265.49|262.69|0
1617686700000|2021-04-06 05:25:00|265.77|262.97|265.21|262.41|265.77|262.97|265.21|262.41|0
1617687000000|2021-04-06 05:30:00|265.35|262.55|265.48|262.68|265.62|262.82|264.93|262.13|0
1617687300000|2021-04-06 05:35:00|265.35|262.55|265.2|262.4|265.35|262.55|265.07|262.27|0
1617687600000|2021-04-06 05:40:00|265.07|262.27|265.06|262.26|265.2|262.4|264.93|262.13|0
1617687900000|2021-04-06 05:45:00|265.2|262.4|266.04|263.24|266.04|263.24|264.93|262.13|0
1617688200000|2021-04-06 05:50:00|266.17|263.37|266.73|263.93|266.73|263.93|266.04|263.24|0
1617688500000|2021-04-06 05:55:00|266.59|263.79|266.45|263.65|266.73|263.93|266.31|263.51|0
1617688800000|2021-04-06 06:00:00|266.59|263.79|267.28|264.48|267.56|264.76|266.45|263.65|0
1617689100000|2021-04-06 06:05:00|267.42|264.62|266.59|263.79|267.7|264.9|266.59|263.79|0
1617689400000|2021-04-06 06:10:00|266.72|263.92|265.61|262.81|266.86|264.06|265.33|262.53|0
1617689700000|2021-04-06 06:15:00|265.47|262.67|265.75|262.95|265.89|263.09|265.19|262.39|0
1617690000000|2021-04-06 06:20:00|265.89|263.09|265.19|262.39|265.89|263.09|265.05|262.25|0
1617690300000|2021-04-06 06:25:00|265.33|262.53|266.02|263.22|266.02|263.22|265.12|262.32|0
1617690600000|2021-04-06 06:30:00|265.88|263.08|265.6|262.8|265.88|263.08|265.05|262.25|0
1617690900000|2021-04-06 06:35:00|265.74|262.94|265.88|263.08|266.3|263.5|265.46|262.66|0
1617691200000|2021-04-06 06:40:00|266.02|263.22|266.43|263.63|266.57|263.77|265.88|263.08|0
1617691500000|2021-04-06 06:45:00|266.57|263.77|266.99|264.19|266.99|264.19|266.43|263.63|0
1617691800000|2021-04-06 06:50:00|267.13|264.33|267.27|264.47|267.55|264.75|267.13|264.33|0
1617692100000|2021-04-06 06:55:00|267.33|264.53|266.78|263.98|267.41|264.61|266.22|263.42|0
1617692400000|2021-04-06 07:00:00|266.85|264.05|264.07|261.27|266.85|264.05|263.99|261.19|0
1617692700000|2021-04-06 07:05:00|263.73|261.33|262.62|260.22|263.87|261.47|261.79|259.39|0
1617693000000|2021-04-06 07:10:00|262.48|260.08|261.51|259.11|262.62|260.22|261.51|259.11|0
1617693300000|2021-04-06 07:15:00|261.65|259.25|260.86|258.46|262.61|260.21|259.25|256.85|0
1617693600000|2021-04-06 07:20:00|261|258.6|262.79|260.39|262.79|260.39|260.86|258.46|0
1617693900000|2021-04-06 07:25:00|262.93|260.53|263.48|261.08|263.62|261.22|262.65|260.25|0
1617694200000|2021-04-06 07:30:00|263.62|261.22|262.65|260.25|263.76|261.36|261.82|259.42|0
1617694500000|2021-04-06 07:35:00|262.72|260.32|264.73|262.33|264.87|262.47|262.65|260.25|0
1617694800000|2021-04-06 07:40:00|264.87|262.47|265.84|263.44|265.84|263.44|264.73|262.33|0
1617695100000|2021-04-06 07:45:00|266.12|263.72|264.31|261.91|266.12|263.72|264.17|261.77|0
1617695400000|2021-04-06 07:50:00|264.59|262.19|265.94|263.54|265.94|263.54|263.5|261.1|0
1617695700000|2021-04-06 07:55:00|266.08|263.68|264.41|262.01|266.36|263.96|264|261.6|0
1617696000000|2021-04-06 08:00:00|264.55|262.15|265.25|262.85|265.39|262.99|263.86|261.46|0
1617696300000|2021-04-06 08:05:00|265.11|262.71|265.11|262.71|265.25|262.85|264.69|262.29|0
1617696600000|2021-04-06 08:10:00|264.69|262.29|263.16|260.76|264.97|262.57|263.02|260.62|0
1617696900000|2021-04-06 08:15:00|263.02|260.62|262.74|260.34|263.02|260.62|262.05|259.65|0
1617697200000|2021-04-06 08:20:00|262.61|260.21|262.74|260.34|263.16|260.76|262.47|260.07|0
1617697500000|2021-04-06 08:25:00|262.6|260.2|262.74|260.34|262.88|260.48|261.77|259.37|0
1617697800000|2021-04-06 08:30:00|263.02|260.62|265.37|262.97|265.51|263.11|262.88|260.48|0
1617698100000|2021-04-06 08:35:00|265.24|262.84|266.35|263.95|266.49|264.09|265.1|262.7|0
1617698400000|2021-04-06 08:40:00|266.49|264.09|266.63|264.23|267.18|264.78|266.35|263.95|0
1617698700000|2021-04-06 08:45:00|266.76|264.36|267.39|264.99|267.6|265.2|266.35|263.95|0
1617699000000|2021-04-06 08:50:00|267.32|264.92|266.62|264.22|267.32|264.92|266.34|263.94|0
1617699300000|2021-04-06 08:55:00|266.9|264.5|265.51|263.11|266.9|264.5|265.37|262.97|0
1617699600000|2021-04-06 09:00:00|265.37|262.97|264.95|262.55|265.78|263.38|264.81|262.41|0
1617699900000|2021-04-06 09:05:00|264.81|262.41|265.22|262.82|265.23|262.83|264.67|262.27|0
1617700200000|2021-04-06 09:10:00|265.09|262.69|264.67|262.27|265.15|262.75|264.53|262.13|0
1617700500000|2021-04-06 09:15:00|264.81|262.41|264.94|262.54|265.08|262.68|264.39|261.99|0
1617700800000|2021-04-06 09:20:00|265.08|262.68|265.29|262.89|265.64|263.24|264.67|262.27|0
1617701100000|2021-04-06 09:25:00|265.22|262.82|264.8|262.4|265.36|262.96|264.8|262.4|0
1617701400000|2021-04-06 09:30:00|264.52|262.12|265.49|263.09|265.63|263.23|264.24|261.84|0
1617701700000|2021-04-06 09:35:00|265.36|262.96|265.49|263.09|265.56|263.16|264.66|262.26|0
1617702000000|2021-04-06 09:40:00|265.63|263.23|265.07|262.67|265.63|263.23|264.94|262.54|0
1617702300000|2021-04-06 09:45:00|265.21|262.81|265.77|263.37|266.05|263.65|265.21|262.81|0
1617702600000|2021-04-06 09:50:00|265.63|263.23|264.24|261.84|265.77|263.37|264.24|261.84|0
1617702900000|2021-04-06 09:55:00|264.1|261.7|264.79|262.39|265.07|262.67|263.96|261.56|0
1617703200000|2021-04-06 10:00:00|264.93|262.53|265.35|262.95|265.9|263.5|264.93|262.53|0
1617703500000|2021-04-06 10:05:00|265.07|262.67|265.9|263.5|265.9|263.5|265.07|262.67|0
1617703800000|2021-04-06 10:10:00|265.62|263.22|265.9|263.5|266.04|263.64|265.34|262.94|0
1617704100000|2021-04-06 10:15:00|265.76|263.36|264.78|262.38|265.9|263.5|264.65|262.25|0
1617704400000|2021-04-06 10:20:00|264.65|262.25|264.37|261.97|264.78|262.38|263.81|261.41|0
1617704700000|2021-04-06 10:25:00|264.23|261.83|263.67|261.27|264.37|261.97|263.26|260.86|0
1617705000000|2021-04-06 10:30:00|263.53|261.13|264.09|261.69|264.36|261.96|263.53|261.13|0
1617705300000|2021-04-06 10:35:00|264.22|261.82|264.64|262.24|264.78|262.38|264.22|261.82|0
1617705600000|2021-04-06 10:40:00|264.5|262.1|264.01|261.61|264.64|262.24|263.94|261.54|0
1617705900000|2021-04-06 10:45:00|264.08|261.68|264.64|262.24|264.64|262.24|263.8|261.4|0
1617706200000|2021-04-06 10:50:00|264.5|262.1|264.36|261.96|265.05|262.65|264.22|261.82|0
1617706500000|2021-04-06 10:55:00|263.94|261.54|264.28|261.88|264.63|262.23|263.8|261.4|0
1617706800000|2021-04-06 11:00:00|264.35|261.95|265.19|262.79|265.74|263.34|264.35|261.95|0
1617707100000|2021-04-06 11:05:00|265.05|262.65|264.77|262.37|265.33|262.93|264.77|262.37|0
1617707400000|2021-04-06 11:10:00|264.63|262.23|264.63|262.23|265.46|263.06|264.49|262.09|0
1617707700000|2021-04-06 11:15:00|264.35|261.95|265.18|262.78|265.46|263.06|264.35|261.95|0
1617708000000|2021-04-06 11:20:00|265.04|262.64|265.18|262.78|265.46|263.06|265.04|262.64|0
1617708300000|2021-04-06 11:25:00|265.32|262.92|265.46|263.06|265.46|263.06|265.18|262.78|0
1617708600000|2021-04-06 11:30:00|265.6|263.2|265.32|262.92|265.6|263.2|265.18|262.78|0
1617708900000|2021-04-06 11:35:00|265.45|263.05|265.59|263.19|265.59|263.19|265.04|262.64|0
1617709200000|2021-04-06 11:40:00|265.31|262.91|266.29|263.89|266.29|263.89|265.17|262.77|0
1617709500000|2021-04-06 11:45:00|266.15|263.75|266.42|264.02|266.56|264.16|266.01|263.61|0
1617709800000|2021-04-06 11:50:00|266.29|263.89|265.87|263.47|266.56|264.16|265.73|263.33|0
1617710100000|2021-04-06 11:55:00|265.73|263.33|266.7|264.3|266.7|264.3|265.73|263.33|0
1617710400000|2021-04-06 12:00:00|266.56|264.16|267.26|264.86|267.26|264.86|266.42|264.02|0
1617710700000|2021-04-06 12:05:00|267.4|265|267.53|265.13|267.67|265.27|267.26|264.86|0
1617711000000|2021-04-06 12:10:00|267.39|264.99|266.83|264.43|267.53|265.13|266.28|263.88|0
1617711300000|2021-04-06 12:15:00|266.7|264.3|266.83|264.43|266.83|264.43|266.14|263.74|0
1617711600000|2021-04-06 12:20:00|266.69|264.29|267.11|264.71|267.11|264.71|266.41|264.01|0
1617711900000|2021-04-06 12:25:00|266.97|264.57|266.97|264.57|267.53|265.13|266.97|264.57|0
1617712200000|2021-04-06 12:30:00|266.83|264.43|268.79|266.39|268.79|266.39|266.83|264.43|0
1617712500000|2021-04-06 12:35:00|268.65|266.25|268.22|265.82|268.65|266.25|268.08|265.68|0
1617712800000|2021-04-06 12:40:00|268.08|265.68|265.57|263.17|268.08|265.68|265.15|262.75|0
1617713100000|2021-04-06 12:45:00|265.43|263.03|266.13|263.73|266.41|264.01|265.29|262.89|0
1617713400000|2021-04-06 12:50:00|265.99|263.59|264.04|261.64|266.13|263.73|264.04|261.64|0
1617713700000|2021-04-06 12:55:00|264.18|261.78|265.57|263.17|265.57|263.17|264.18|261.78|0
1617714000000|2021-04-06 13:00:00|265.98|263.58|265.42|263.02|266.26|263.86|265.01|262.61|0
1617714300000|2021-04-06 13:05:00|265.29|262.89|265.56|263.16|265.98|263.58|265.15|262.75|0
1617714600000|2021-04-06 13:10:00|265.7|263.3|265.84|263.44|265.98|263.58|265.56|263.16|0
1617714900000|2021-04-06 13:15:00|265.98|263.58|265.7|263.3|265.98|263.58|265.28|262.88|0
1617715200000|2021-04-06 13:20:00|265.56|263.16|266.25|263.85|266.25|263.85|265.56|263.16|0
1617715500000|2021-04-06 13:25:00|266.11|263.71|265.97|263.57|266.25|263.85|265.56|263.16|0
1617715800000|2021-04-06 13:30:00|266.11|263.71|266.53|264.13|266.95|264.55|265.14|262.74|0
1617716100000|2021-04-06 13:35:00|266.39|263.99|267.37|264.97|268.06|265.66|264.58|262.18|0
1617716400000|2021-04-06 13:40:00|267.23|264.83|269.56|267.16|269.56|267.16|267.23|264.83|0
1617716700000|2021-04-06 13:45:00|269.84|267.44|269.84|267.44|270.4|268|269.28|266.88|0
1617717000000|2021-04-06 13:50:00|269.98|267.58|272.51|270.11|272.65|270.25|269.7|267.3|0
1617717300000|2021-04-06 13:55:00|272.65|270.25|272.37|269.97|273.07|270.67|272.09|269.69|0
1617717600000|2021-04-06 14:00:00|272.51|270.11|273.44|271.04|274.63|272.23|272.51|270.11|0
1617717900000|2021-04-06 14:05:00|273.58|271.18|272.87|270.47|273.72|271.32|272.17|269.77|0
1617718200000|2021-04-06 14:10:00|273.02|270.62|272.87|270.47|273.02|270.62|271.75|269.35|0
1617718500000|2021-04-06 14:15:00|272.8|270.4|273.58|271.18|273.72|271.32|272.03|269.63|0
1617718800000|2021-04-06 14:20:00|273.44|271.04|273.72|271.32|274|271.6|272.87|270.47|0
1617719100000|2021-04-06 14:25:00|273.86|271.46|273.01|270.61|274.71|272.31|273.01|270.61|0
1617719400000|2021-04-06 14:30:00|273.29|270.89|272.44|270.04|273.29|270.89|271.88|269.48|0
1617719700000|2021-04-06 14:35:00|272.3|269.9|272.72|270.32|273.01|270.61|271.6|269.2|0
1617720000000|2021-04-06 14:40:00|272.86|270.46|271.88|269.48|273.57|271.17|271.17|268.77|0
1617720300000|2021-04-06 14:45:00|272.02|269.62|271.87|269.47|272.3|269.9|271.73|269.33|0
1617720600000|2021-04-06 14:50:00|271.73|269.33|272.86|270.46|272.86|270.46|271.31|268.91|0
1617720900000|2021-04-06 14:55:00|273|270.6|272.86|270.46|273.57|271.17|272.72|270.32|0
1617721200000|2021-04-06 15:00:00|272.44|270.04|271.87|269.47|273.14|270.74|271.31|268.91|0
1617721500000|2021-04-06 15:05:00|272.01|269.61|272.43|270.03|272.57|270.17|271.03|268.63|0
1617721800000|2021-04-06 15:10:00|272.57|270.17|273.7|271.3|273.7|271.3|272.29|269.89|0
1617722100000|2021-04-06 15:15:00|273.84|271.44|273.13|270.73|274.41|272.01|272.85|270.45|0
1617722400000|2021-04-06 15:20:00|273.42|271.02|272.71|270.31|273.56|271.16|272.57|270.17|0
1617722700000|2021-04-06 15:25:00|272.85|270.45|273.13|270.73|273.41|271.01|272.57|270.17|0
1617723000000|2021-04-06 15:30:00|272.99|270.59|274.18|271.78|274.18|271.78|272|269.6|0
1617723300000|2021-04-06 15:35:00|274.04|271.64|275.31|272.91|275.59|273.19|273.9|271.5|0
1617723600000|2021-04-06 15:40:00|275.45|273.05|275.66|273.26|275.87|273.47|275.03|272.63|0
1617723900000|2021-04-06 15:45:00|275.73|273.33|276.01|273.61|276.15|273.75|275.73|273.33|0
1617724200000|2021-04-06 15:50:00|276.15|273.75|276.15|273.75|276.15|273.75|276.01|273.61|0
1617724500000|2021-04-06 15:55:00|276.01|273.61|276.01|273.61|276.15|273.75|275.73|273.33|0
1617724800000|2021-04-06 16:00:00|276.15|273.75|275.3|272.9|276.15|273.75|275.16|272.76|0
1617725100000|2021-04-06 16:05:00|275.44|273.04|275.16|272.76|275.72|273.32|275.02|272.62|0
1617725400000|2021-04-06 16:10:00|275.3|272.9|275.3|272.9|275.44|273.04|275.01|272.61|0
1617725700000|2021-04-06 16:15:00|275.15|272.75|275.15|272.75|276.14|273.74|275.15|272.75|0
1617726000000|2021-04-06 16:20:00|275.44|273.04|275.15|272.75|276|273.6|274.87|272.47|0
1617726300000|2021-04-06 16:25:00|275.43|273.03|274.3|271.9|275.43|273.03|274.3|271.9|0
1617726600000|2021-04-06 16:30:00|274.44|272.04|274.3|271.9|274.44|272.04|273.74|271.34|0
1617726900000|2021-04-06 16:35:00|274.44|272.04|273.17|270.77|274.44|272.04|273.03|270.63|0
1617727200000|2021-04-06 16:40:00|273.31|270.91|273.73|271.33|273.88|271.48|273.03|270.63|0
1617727500000|2021-04-06 16:45:00|273.87|271.47|273.59|271.19|274.16|271.76|273.17|270.77|0
1617727800000|2021-04-06 16:50:00|273.73|271.33|273.87|271.47|273.87|271.47|273.17|270.77|0
1617728100000|2021-04-06 16:55:00|273.94|271.54|274.01|271.61|274.15|271.75|273.59|271.19|0
1617728400000|2021-04-06 17:00:00|273.87|271.47|272.6|270.2|274.15|271.75|272.32|269.92|0
1617728700000|2021-04-06 17:05:00|272.46|270.06|272.18|269.78|272.74|270.34|272.18|269.78|0
1617729000000|2021-04-06 17:10:00|272.04|269.64|271.68|269.28|272.32|269.92|271.05|268.65|0
1617729300000|2021-04-06 17:15:00|271.47|269.07|271.19|268.79|272.32|269.92|271.05|268.65|0
1617729600000|2021-04-06 17:20:00|271.33|268.93|270.07|267.67|271.33|268.93|270.07|267.67|0
1617729900000|2021-04-06 17:25:00|270.21|267.81|269.65|267.25|270.21|267.81|268.67|266.27|0
1617730200000|2021-04-06 17:30:00|269.51|267.11|270.49|268.09|270.91|268.51|268.95|266.55|0
1617730500000|2021-04-06 17:35:00|270.63|268.23|271.89|269.49|271.89|269.49|270.63|268.23|0
1617730800000|2021-04-06 17:40:00|272.03|269.63|272.31|269.91|272.73|270.33|271.61|269.21|0
1617731100000|2021-04-06 17:45:00|272.17|269.77|272.45|270.05|273.01|270.61|272.17|269.77|0
1617731400000|2021-04-06 17:50:00|272.59|270.19|273.01|270.61|273.01|270.61|272.3|269.9|0
1617731700000|2021-04-06 17:55:00|272.87|270.47|272.86|270.46|273.15|270.75|272.44|270.04|0
1617732000000|2021-04-06 18:00:00|273|270.6|273.71|271.31|273.71|271.31|272.44|270.04|0
1617732300000|2021-04-06 18:05:00|273.57|271.17|273.14|270.74|273.57|271.17|272.86|270.46|0
1617732600000|2021-04-06 18:10:00|273.28|270.88|273.7|271.3|273.85|271.45|273|270.6|0
1617732900000|2021-04-06 18:15:00|273.56|271.16|273.28|270.88|273.7|271.3|273.14|270.74|0
1617733200000|2021-04-06 18:20:00|273.14|270.74|273.42|271.02|273.42|271.02|272.86|270.46|0
1617733500000|2021-04-06 18:25:00|273.28|270.88|273.28|270.88|273.42|271.02|273|270.6|0
1617733800000|2021-04-06 18:30:00|273.14|270.74|272.43|270.03|273.28|270.88|272.43|270.03|0
1617734100000|2021-04-06 18:35:00|272.01|269.61|271.87|269.47|272.01|269.61|271.03|268.63|0
1617734400000|2021-04-06 18:40:00|271.73|269.33|272.85|270.45|273.55|271.15|271.73|269.33|0
1617734700000|2021-04-06 18:45:00|272.71|270.31|273.69|271.29|273.69|271.29|272.57|270.17|0
1617735000000|2021-04-06 18:50:00|273.55|271.15|272.71|270.31|273.55|271.15|272|269.6|0
1617735300000|2021-04-06 18:55:00|272.7|270.3|272.7|270.3|273.97|271.57|272.42|270.02|0
1617735600000|2021-04-06 19:00:00|272.56|270.16|269.9|267.5|273.13|270.73|269.34|266.94|0
1617735900000|2021-04-06 19:05:00|270.04|267.64|269.34|266.94|270.74|268.34|269.2|266.8|0
1617736200000|2021-04-06 19:10:00|269.62|267.22|270.17|267.77|270.45|268.05|269.06|266.66|0
1617736500000|2021-04-06 19:15:00|270.45|268.05|271.29|268.89|271.29|268.89|269.19|266.79|0
1617736800000|2021-04-06 19:20:00|271.15|268.75|271.57|269.17|271.99|269.59|271.01|268.61|0
1617737100000|2021-04-06 19:25:00|271.29|268.89|270.87|268.47|271.43|269.03|270.31|267.91|0
1617737400000|2021-04-06 19:30:00|271.15|268.75|270.03|267.63|271.29|268.89|270.03|267.63|0
1617737700000|2021-04-06 19:35:00|270.17|267.77|268.63|266.23|270.31|267.91|268.63|266.23|0
1617738000000|2021-04-06 19:40:00|268.49|266.09|268.49|266.09|269.88|267.48|268.21|265.81|0
1617738300000|2021-04-06 19:45:00|268.35|265.95|268.49|266.09|269.32|266.92|268.07|265.67|0
1617738600000|2021-04-06 19:50:00|267.93|265.53|266.54|264.14|267.93|265.53|266.26|263.86|0
1617738900000|2021-04-06 19:55:00|266.81|264.41|269.13|266.73|269.13|266.73|265.43|263.03|0
1617739200000|2021-04-06 20:00:00|269.27|266.87|268.99|266.59|269.27|266.87|268.29|265.89|0
1617739500000|2021-04-06 20:05:00|269.13|266.73|268.85|266.45|269.13|266.73|268.71|266.31|0
1617739800000|2021-04-06 20:10:00|268.71|266.31|268.91|266.51|268.91|266.51|268.43|266.03|0
1617740100000|2021-04-06 20:15:00|269.06|266.26|269.16|266.36|269.22|266.42|269.06|266.26|0
1617740400000|2021-04-06 20:20:00|269.12|266.32|268.89|266.09|269.22|266.42|268.65|265.85|0
1617740700000|2021-04-06 20:25:00|268.85|266.05|268.77|265.97|268.87|266.07|268.61|265.81|0
1617741000000|2021-04-06 20:30:00|268.83|266.03|268.83|266.03|268.97|266.17|268.27|265.47|0
1617741300000|2021-04-06 20:35:00|268.69|265.89|269.11|266.31|269.11|266.31|268.55|265.75|0
1617741600000|2021-04-06 20:40:00|268.97|266.17|269.52|266.72|269.52|266.72|268.97|266.17|0
1617741900000|2021-04-06 20:45:00|269.38|266.58|269.8|267|270.08|267.28|269.38|266.58|0
1617742200000|2021-04-06 20:50:00|269.94|267.14|269.8|267|270.22|267.42|269.8|267|0
1617742500000|2021-04-06 20:55:00|269.66|266.86|270.22|267.42|270.36|267.56|269.52|266.72|0
1617742800000|2021-04-06 21:00:00|270.16|267.36|269.97|267.17|270.16|267.36|269.89|267.09|0
1617743100000|2021-04-06 21:05:00|269.89|267.09|269.87|267.07|269.95|267.15|269.87|267.07|0
1617743400000|2021-04-06 21:10:00|269.89|267.09|269.89|267.09|269.89|267.09|269.89|267.09|0
1617743700000|2021-04-06 21:15:00|269.95|267.15|269.99|267.19|270.01|267.21|269.93|267.13|0
1617744000000|2021-04-06 21:20:00|270.03|267.23|270.03|267.23|270.21|267.41|269.95|267.15|0
1617744300000|2021-04-06 21:25:00|270.06|267.26|269.98|267.18|270.15|267.35|269.84|267.04|0
1617744600000|2021-04-06 21:30:00|270|267.2|270.45|267.65|270.45|267.65|269.98|267.18|0
1617744900000|2021-04-06 21:35:00|270.36|267.56|270.36|267.56|270.39|267.59|270.36|267.56|0
1617745200000|2021-04-06 21:40:00|270.35|267.55|270.51|267.71|270.59|267.79|270.35|267.55|0
1617745800000|2021-04-06 21:50:00|270.5|267.7|270.46|267.66|270.61|267.81|270.46|267.66|0
1617746100000|2021-04-06 21:55:00|270.53|267.73|270.44|267.64|270.53|267.73|270.32|267.52|0
1617746400000|2021-04-06 22:00:00|270.34|267.54|269.71|266.91|270.34|267.54|269.57|266.77|0
1617746700000|2021-04-06 22:05:00|269.85|267.05|269.57|266.77|269.85|267.05|269.43|266.63|0
1617747000000|2021-04-06 22:10:00|269.71|266.91|269.71|266.91|269.85|267.05|269.43|266.63|0
1617747300000|2021-04-06 22:15:00|269.63|266.83|269.99|267.19|269.99|267.19|269.63|266.83|0
1617747600000|2021-04-06 22:20:00|269.84|267.04|269.7|266.9|269.98|267.18|269.56|266.76|0
1617747900000|2021-04-06 22:25:00|269.63|266.83|269.56|266.76|269.63|266.83|269.56|266.76|0
1617748200000|2021-04-06 22:30:00|269.77|266.97|270.54|267.74|270.68|267.88|269.7|266.9|0
1617748500000|2021-04-06 22:35:00|270.68|267.88|271.24|268.44|271.38|268.58|270.54|267.74|0
1617748800000|2021-04-06 22:40:00|271.38|268.58|271.52|268.72|271.8|269|271.38|268.58|0
1617749100000|2021-04-06 22:45:00|271.66|268.86|271.44|268.64|271.66|268.86|271.38|268.58|0
1617749400000|2021-04-06 22:50:00|271.52|268.72|271.8|269|272.22|269.42|271.38|268.58|0
1617749700000|2021-04-06 22:55:00|271.72|268.92|271.37|268.57|271.8|269|271.37|268.57|0
1617750000000|2021-04-06 23:00:00|271.23|268.43|271.23|268.43|271.65|268.85|271.23|268.43|0
1617750300000|2021-04-06 23:05:00|271.37|268.57|271.23|268.43|271.37|268.57|271.23|268.43|0
1617750600000|2021-04-06 23:10:00|271.37|268.57|271.37|268.57|271.37|268.57|271.23|268.43|0
1617750900000|2021-04-06 23:15:00|271.23|268.43|271.09|268.29|271.23|268.43|270.95|268.15|0
1617751200000|2021-04-06 23:20:00|271.23|268.43|271.23|268.43|271.23|268.43|271.23|268.43|0
1617751500000|2021-04-06 23:25:00|271.37|268.57|271.65|268.85|271.65|268.85|271.36|268.56|0
1617751800000|2021-04-06 23:30:00|271.79|268.99|271.5|268.7|271.79|268.99|271.5|268.7|0
1617752100000|2021-04-06 23:35:00|271.36|268.56|271.64|268.84|271.78|268.98|271.36|268.56|0
1617752400000|2021-04-06 23:40:00|271.5|268.7|271.36|268.56|271.5|268.7|271.36|268.56|0
1617752700000|2021-04-06 23:45:00|271.5|268.7|271.92|269.12|272.06|269.26|271.5|268.7|0
1617753000000|2021-04-06 23:50:00|272.06|269.26|272.48|269.68|272.48|269.68|271.92|269.12|0
1617753300000|2021-04-06 23:55:00|272.34|269.54|272.76|269.96|272.9|270.1|272.34|269.54|0
1617753600000|2021-04-07 00:00:00|272.62|269.82|272.06|269.26|272.76|269.96|271.49|268.69|0
1617753900000|2021-04-07 00:05:00|271.91|269.11|271.35|268.55|272.2|269.4|271.07|268.27|0
1617754200000|2021-04-07 00:10:00|271.49|268.69|271.63|268.83|271.91|269.11|271.35|268.55|0
1617754500000|2021-04-07 00:15:00|271.49|268.69|270.79|267.99|271.63|268.83|270.65|267.85|0
1617754800000|2021-04-07 00:20:00|270.65|267.85|270.64|267.84|271.07|268.27|270.64|267.84|0
1617755100000|2021-04-07 00:25:00|270.5|267.7|270.78|267.98|270.92|268.12|270.22|267.42|0
1617755400000|2021-04-07 00:30:00|270.92|268.12|271.2|268.4|271.62|268.82|270.78|267.98|0
1617755700000|2021-04-07 00:35:00|270.92|268.12|271.48|268.68|272.04|269.24|270.92|268.12|0
1617756000000|2021-04-07 00:40:00|271.34|268.54|271.9|269.1|272.11|269.31|271.34|268.54|0
1617756300000|2021-04-07 00:45:00|271.76|268.96|271.62|268.82|271.9|269.1|271.34|268.54|0
1617756600000|2021-04-07 00:50:00|271.76|268.96|271.48|268.68|271.76|268.96|271.2|268.4|0
1617756900000|2021-04-07 00:55:00|271.62|268.82|271.62|268.82|271.76|268.96|271.48|268.68|0
1617757200000|2021-04-07 01:00:00|271.76|268.96|271.19|268.39|271.76|268.96|270.77|267.97|0
1617757500000|2021-04-07 01:05:00|271.12|268.32|271.19|268.39|271.19|268.39|270.77|267.97|0
1617757800000|2021-04-07 01:10:00|271.26|268.46|271.47|268.67|271.47|268.67|271.19|268.39|0
1617758100000|2021-04-07 01:15:00|271.33|268.53|271.19|268.39|271.47|268.67|271.19|268.39|0
1617758400000|2021-04-07 01:20:00|271.05|268.25|270.76|267.96|271.33|268.53|270.76|267.96|0
1617758700000|2021-04-07 01:25:00|270.62|267.82|271.04|268.24|271.04|268.24|270.62|267.82|0
1617759000000|2021-04-07 01:30:00|270.9|268.1|269.5|266.7|270.9|268.1|269.5|266.7|0
1617759300000|2021-04-07 01:35:00|269.64|266.84|269.78|266.98|269.92|267.12|269.22|266.42|0
1617759600000|2021-04-07 01:40:00|269.64|266.84|268.66|265.86|269.64|266.84|268.52|265.72|0
1617759900000|2021-04-07 01:45:00|268.52|265.72|268.52|265.72|268.8|266|267.96|265.16|0
1617760200000|2021-04-07 01:50:00|268.66|265.86|268.65|265.85|268.66|265.86|268.1|265.3|0
1617760500000|2021-04-07 01:55:00|268.52|265.72|268.09|265.29|268.93|266.13|267.96|265.16|0
1617760800000|2021-04-07 02:00:00|268.23|265.43|269.77|266.97|269.77|266.97|268.23|265.43|0
1617761100000|2021-04-07 02:05:00|269.91|267.11|269.77|266.97|269.91|267.11|269.21|266.41|0
1617761400000|2021-04-07 02:10:00|269.63|266.83|269.35|266.55|269.77|266.97|268.93|266.13|0
1617761700000|2021-04-07 02:15:00|269.21|266.41|269.35|266.55|269.35|266.55|268.93|266.13|0
1617762000000|2021-04-07 02:20:00|269.21|266.41|268.23|265.43|269.21|266.41|268.23|265.43|0
1617762300000|2021-04-07 02:25:00|268.37|265.57|268.36|265.56|268.64|265.84|268.09|265.29|0
1617762600000|2021-04-07 02:30:00|268.22|265.42|268.78|265.98|268.78|265.98|268.08|265.28|0
1617762900000|2021-04-07 02:35:00|268.92|266.12|269.2|266.4|269.34|266.54|268.64|265.84|0
1617763200000|2021-04-07 02:40:00|269.06|266.26|268.92|266.12|269.2|266.4|268.78|265.98|0
1617763500000|2021-04-07 02:45:00|268.78|265.98|268.5|265.7|268.78|265.98|268.5|265.7|0
1617763800000|2021-04-07 02:50:00|268.36|265.56|268.5|265.7|268.5|265.7|268.22|265.42|0
1617764100000|2021-04-07 02:55:00|268.36|265.56|267.8|265|268.36|265.56|267.52|264.72|0
1617764400000|2021-04-07 03:00:00|267.94|265.14|268.35|265.55|268.35|265.55|267.94|265.14|0
1617764700000|2021-04-07 03:05:00|268.21|265.41|268.49|265.69|268.63|265.83|268.21|265.41|0
1617765000000|2021-04-07 03:10:00|268.63|265.83|268.91|266.11|268.91|266.11|268.49|265.69|0
1617765300000|2021-04-07 03:15:00|268.84|266.04|268.77|265.97|268.84|266.04|268.42|265.62|0
1617765600000|2021-04-07 03:20:00|268.91|266.11|268.76|265.96|269.18|266.38|268.76|265.96|0
1617765900000|2021-04-07 03:25:00|268.62|265.82|268.9|266.1|268.9|266.1|268.62|265.82|0
1617766200000|2021-04-07 03:30:00|269.04|266.24|269.6|266.8|269.74|266.94|269.04|266.24|0
1617766500000|2021-04-07 03:35:00|269.74|266.94|269.46|266.66|269.74|266.94|269.46|266.66|0
1617766800000|2021-04-07 03:40:00|269.32|266.52|269.32|266.52|269.46|266.66|269.18|266.38|0
1617767100000|2021-04-07 03:45:00|269.18|266.38|269.18|266.38|269.32|266.52|269.04|266.24|0
1617767400000|2021-04-07 03:50:00|269.32|266.52|269.31|266.51|269.46|266.66|269.31|266.51|0
1617767700000|2021-04-07 03:55:00|269.45|266.65|269.31|266.51|269.45|266.65|269.03|266.23|0
1617768000000|2021-04-07 04:00:00|269.45|266.65|269.59|266.79|269.73|266.93|269.31|266.51|0
1617768300000|2021-04-07 04:05:00|269.45|266.65|269.59|266.79|269.59|266.79|269.31|266.51|0
1617768600000|2021-04-07 04:10:00|269.66|266.86|269.45|266.65|269.66|266.86|269.45|266.65|0
1617768900000|2021-04-07 04:15:00|269.31|266.51|269.45|266.65|269.45|266.65|269.31|266.51|0
1617769200000|2021-04-07 04:20:00|269.37|266.57|269.44|266.64|269.44|266.64|269.3|266.5|0
1617769500000|2021-04-07 04:25:00|269.58|266.78|269.44|266.64|269.58|266.78|269.3|266.5|0
1617769800000|2021-04-07 04:30:00|269.3|266.5|269.3|266.5|269.44|266.64|269.16|266.36|0
1617770100000|2021-04-07 04:35:00|269.44|266.64|269.3|266.5|269.44|266.64|269.3|266.5|0
1617770400000|2021-04-07 04:40:00|269.44|266.64|269.58|266.78|269.58|266.78|269.44|266.64|0
1617770700000|2021-04-07 04:45:00|269.44|266.64|269.44|266.64|269.58|266.78|269.44|266.64|0
1617771000000|2021-04-07 04:50:00|269.3|266.5|269.43|266.63|269.43|266.63|269.29|266.49|0
1617771300000|2021-04-07 04:55:00|269.29|266.49|269.29|266.49|269.29|266.49|269.15|266.35|0
1617771600000|2021-04-07 05:00:00|269.15|266.35|268.87|266.07|269.43|266.63|268.87|266.07|0
1617771900000|2021-04-07 05:05:00|269.01|266.21|269.15|266.35|269.29|266.49|268.94|266.14|0
1617772200000|2021-04-07 05:10:00|269.29|266.49|269.29|266.49|269.43|266.63|269.15|266.35|0
1617772500000|2021-04-07 05:15:00|269.35|266.55|268.59|265.79|269.43|266.63|268.59|265.79|0
1617772800000|2021-04-07 05:20:00|268.73|265.93|269.28|266.48|269.28|266.48|268.73|265.93|0
1617773100000|2021-04-07 05:25:00|269.42|266.62|269.56|266.76|269.56|266.76|269.28|266.48|0
1617773400000|2021-04-07 05:30:00|269.42|266.62|269.42|266.62|269.56|266.76|269.28|266.48|0
1617773700000|2021-04-07 05:35:00|269.28|266.48|268.86|266.06|269.28|266.48|268.86|266.06|0
1617774000000|2021-04-07 05:40:00|268.72|265.92|269|266.2|269.14|266.34|268.72|265.92|0
1617774300000|2021-04-07 05:45:00|268.86|266.06|269|266.2|269|266.2|268.72|265.92|0
1617774600000|2021-04-07 05:50:00|269.06|266.26|268.99|266.19|269.14|266.34|268.86|266.06|0
1617774900000|2021-04-07 05:55:00|269.13|266.33|269.69|266.89|269.69|266.89|268.99|266.19|0
1617775200000|2021-04-07 06:00:00|269.55|266.75|271.09|268.29|271.09|268.29|269.55|266.75|0
1617775500000|2021-04-07 06:05:00|271.02|268.22|269.97|267.17|271.02|268.22|269.97|267.17|0
1617775800000|2021-04-07 06:10:00|269.83|267.03|270.25|267.45|270.25|267.45|269.41|266.61|0
1617776100000|2021-04-07 06:15:00|270.11|267.31|269.55|266.75|270.25|267.45|269.55|266.75|0
1617776400000|2021-04-07 06:20:00|269.41|266.61|269.4|266.6|269.96|267.16|269.4|266.6|0
1617776700000|2021-04-07 06:25:00|269.54|266.74|269.26|266.46|269.68|266.88|269.26|266.46|0
1617777000000|2021-04-07 06:30:00|269.4|266.6|269.54|266.74|269.68|266.88|269.12|266.32|0
1617777300000|2021-04-07 06:35:00|269.68|266.88|269.82|267.02|270.1|267.3|269.68|266.88|0
1617777600000|2021-04-07 06:40:00|269.96|267.16|270.38|267.58|270.52|267.72|269.82|267.02|0
1617777900000|2021-04-07 06:45:00|270.24|267.44|269.96|267.16|270.3|267.5|269.82|267.02|0
1617778200000|2021-04-07 06:50:00|269.88|267.08|269.25|266.45|269.96|267.16|269.25|266.45|0
1617778500000|2021-04-07 06:55:00|269.32|266.52|269.95|267.15|270.09|267.29|269.25|266.45|0
1617778800000|2021-04-07 07:00:00|270.23|267.43|269.53|266.73|270.93|268.13|269.53|266.73|0
1617779100000|2021-04-07 07:05:00|269.33|266.93|270.17|267.77|270.52|268.12|269.33|266.93|0
1617779400000|2021-04-07 07:10:00|270.03|267.63|270.31|267.91|270.31|267.91|269.75|267.35|0
1617779700000|2021-04-07 07:15:00|270.17|267.77|271.29|268.89|271.43|269.03|270.17|267.77|0
1617780000000|2021-04-07 07:20:00|271.15|268.75|270.16|267.76|271.43|269.03|270.02|267.62|0
1617780300000|2021-04-07 07:25:00|270.3|267.9|270.79|268.39|271.15|268.75|270.3|267.9|0
1617780600000|2021-04-07 07:30:00|270.72|268.32|271|268.6|271.28|268.88|269.88|267.48|0
1617780900000|2021-04-07 07:35:00|271.14|268.74|271.21|268.81|271.28|268.88|270.86|268.46|0
1617781200000|2021-04-07 07:40:00|271.42|269.02|271.14|268.74|271.42|269.02|271|268.6|0
1617781500000|2021-04-07 07:45:00|271|268.6|271.42|269.02|271.7|269.3|270.86|268.46|0
1617781800000|2021-04-07 07:50:00|271.56|269.16|271|268.6|271.56|269.16|270.72|268.32|0
1617782100000|2021-04-07 07:55:00|271.28|268.88|271.14|268.74|271.56|269.16|271|268.6|0
1617782400000|2021-04-07 08:00:00|271.28|268.88|270.85|268.45|271.28|268.88|270.43|268.03|0
1617782700000|2021-04-07 08:05:00|270.71|268.31|270.85|268.45|271.13|268.73|270.57|268.17|0
1617783000000|2021-04-07 08:10:00|270.71|268.31|270.15|267.75|270.71|268.31|270.01|267.61|0
1617783300000|2021-04-07 08:15:00|270.01|267.61|269.73|267.33|270.43|268.03|269.59|267.19|0
1617783600000|2021-04-07 08:20:00|269.65|267.25|269.86|267.46|270.43|268.03|269.58|267.18|0
1617783900000|2021-04-07 08:25:00|269.72|267.32|270.28|267.88|270.28|267.88|269.72|267.32|0
1617784200000|2021-04-07 08:30:00|270.14|267.74|270.14|267.74|270.14|267.74|269.86|267.46|0
1617784500000|2021-04-07 08:35:00|270.28|267.88|270.42|268.02|270.7|268.3|270|267.6|0
1617784800000|2021-04-07 08:40:00|270.56|268.16|270.28|267.88|270.56|268.16|270|267.6|0
1617785100000|2021-04-07 08:45:00|270.14|267.74|270|267.6|270.28|267.88|269.86|267.46|0
1617785400000|2021-04-07 08:50:00|270.06|267.66|270.27|267.87|270.28|267.88|269.99|267.59|0
1617785700000|2021-04-07 08:55:00|270.13|267.73|269.85|267.45|270.27|267.87|269.57|267.17|0
1617786000000|2021-04-07 09:00:00|269.99|267.59|270.41|268.01|270.41|268.01|269.85|267.45|0
1617786300000|2021-04-07 09:05:00|270.27|267.87|270.55|268.15|270.83|268.43|270.27|267.87|0
1617786600000|2021-04-07 09:10:00|270.41|268.01|270.13|267.73|270.41|268.01|269.99|267.59|0
1617786900000|2021-04-07 09:15:00|269.99|267.59|268.59|266.19|269.99|267.59|268.45|266.05|0
1617787200000|2021-04-07 09:20:00|268.45|266.05|269.28|266.88|269.42|267.02|268.45|266.05|0
1617787500000|2021-04-07 09:25:00|269.14|266.74|269.35|266.95|269.42|267.02|269|266.6|0
1617787800000|2021-04-07 09:30:00|269.28|266.88|267.05|264.65|269.42|267.02|267.05|264.65|0
1617788100000|2021-04-07 09:35:00|267.19|264.79|268.44|266.04|268.44|266.04|267.19|264.79|0
1617788400000|2021-04-07 09:40:00|268.3|265.9|268.3|265.9|268.58|266.18|267.74|265.34|0
1617788700000|2021-04-07 09:45:00|268.02|265.62|269.14|266.74|269.14|266.74|267.95|265.55|0
1617789000000|2021-04-07 09:50:00|269|266.6|268.71|266.31|269|266.6|268.44|266.04|0
1617789300000|2021-04-07 09:55:00|268.57|266.17|268.43|266.03|268.71|266.31|268.29|265.89|0
1617789600000|2021-04-07 10:00:00|268.36|265.96|268.71|266.31|268.85|266.45|268.36|265.96|0
1617789900000|2021-04-07 10:05:00|268.85|266.45|269.97|267.57|270.25|267.85|268.85|266.45|0
1617790200000|2021-04-07 10:10:00|270.11|267.71|270.39|267.99|270.53|268.13|269.97|267.57|0
1617790500000|2021-04-07 10:15:00|270.53|268.13|270.39|267.99|270.53|268.13|269.97|267.57|0
1617790800000|2021-04-07 10:20:00|270.25|267.85|269.68|267.28|270.25|267.85|269.68|267.28|0
1617791100000|2021-04-07 10:25:00|269.54|267.14|269.82|267.42|270.1|267.7|269.54|267.14|0
1617791400000|2021-04-07 10:30:00|269.96|267.56|269.89|267.49|270.24|267.84|269.12|266.72|0
1617791700000|2021-04-07 10:35:00|269.82|267.42|269.68|267.28|269.96|267.56|269.54|267.14|0
1617792000000|2021-04-07 10:40:00|269.54|267.14|269.54|267.14|269.82|267.42|269.26|266.86|0
1617792300000|2021-04-07 10:45:00|269.46|267.06|269.4|267|269.46|267.06|268.98|266.58|0
1617792600000|2021-04-07 10:50:00|269.26|266.86|269.95|267.55|270.09|267.69|269.26|266.86|0
1617792900000|2021-04-07 10:55:00|269.81|267.41|269.25|266.85|269.95|267.55|269.25|266.85|0
1617793200000|2021-04-07 11:00:00|268.97|266.57|269.53|267.13|269.67|267.27|268.69|266.29|0
1617793500000|2021-04-07 11:05:00|269.39|266.99|268.83|266.43|269.39|266.99|268.27|265.87|0
1617793800000|2021-04-07 11:10:00|268.76|266.36|269.11|266.71|269.11|266.71|268.27|265.87|0
1617794100000|2021-04-07 11:15:00|269.17|266.77|269.67|267.27|269.67|267.27|269.17|266.77|0
1617794400000|2021-04-07 11:20:00|269.53|267.13|268.13|265.73|269.53|267.13|267.99|265.59|0
1617794700000|2021-04-07 11:25:00|268.27|265.87|268.12|265.72|268.54|266.14|267.98|265.58|0
1617795000000|2021-04-07 11:30:00|268.26|265.86|268.96|266.56|268.96|266.56|268.12|265.72|0
1617795300000|2021-04-07 11:35:00|268.82|266.42|268.96|266.56|269.24|266.84|268.82|266.42|0
1617795600000|2021-04-07 11:40:00|268.89|266.49|268.96|266.56|269.38|266.98|268.82|266.42|0
1617795900000|2021-04-07 11:45:00|269.1|266.7|268.68|266.28|269.24|266.84|268.68|266.28|0
1617796200000|2021-04-07 11:50:00|268.82|266.42|268.4|266|268.82|266.42|268.12|265.72|0
1617796500000|2021-04-07 11:55:00|268.26|265.86|267.97|265.57|268.39|265.99|267.84|265.44|0
1617796800000|2021-04-07 12:00:00|268.11|265.71|268.25|265.85|268.53|266.13|267.83|265.43|0
1617797100000|2021-04-07 12:05:00|268.39|265.99|268.81|266.41|268.95|266.55|268.25|265.85|0
1617797400000|2021-04-07 12:10:00|268.67|266.27|268.39|265.99|268.81|266.41|268.11|265.71|0
1617797700000|2021-04-07 12:15:00|268.25|265.85|266.43|264.03|268.25|265.85|266.16|263.76|0
1617798000000|2021-04-07 12:20:00|266.57|264.17|266.71|264.31|266.71|264.31|266.02|263.62|0
1617798300000|2021-04-07 12:25:00|266.43|264.03|266.57|264.17|266.71|264.31|266.01|263.61|0
1617798600000|2021-04-07 12:30:00|266.43|264.03|266.43|264.03|266.85|264.45|266.15|263.75|0
1617798900000|2021-04-07 12:35:00|266.29|263.89|265.32|262.92|266.57|264.17|264.9|262.5|0
1617799200000|2021-04-07 12:40:00|265.45|263.05|265.87|263.47|266.01|263.61|265.18|262.78|0
1617799500000|2021-04-07 12:45:00|265.73|263.33|265.17|262.77|265.73|263.33|264.62|262.22|0
1617799800000|2021-04-07 12:50:00|265.03|262.63|264.76|262.36|265.45|263.05|264.48|262.08|0
1617800100000|2021-04-07 12:55:00|264.62|262.22|264.34|261.94|264.89|262.49|264.2|261.8|0
1617800400000|2021-04-07 13:00:00|264.4|262|265.45|263.05|265.59|263.19|264.4|262|0
1617800700000|2021-04-07 13:05:00|265.58|263.18|265.86|263.46|265.86|263.46|265.45|263.05|0
1617801000000|2021-04-07 13:10:00|265.72|263.32|266.42|264.02|266.42|264.02|265.72|263.32|0
1617801300000|2021-04-07 13:15:00|266.28|263.88|266|263.6|266.42|264.02|266|263.6|0
1617801600000|2021-04-07 13:20:00|266.14|263.74|266.27|263.87|266.28|263.88|266.14|263.74|0
1617801900000|2021-04-07 13:25:00|266.41|264.01|267.8|265.4|267.95|265.55|266.41|264.01|0
1617802200000|2021-04-07 13:30:00|268.22|265.82|269.34|266.94|270.18|267.78|267.94|265.54|0
1617802500000|2021-04-07 13:35:00|268.92|266.52|270.6|268.2|271.16|268.76|268.92|266.52|0
1617802800000|2021-04-07 13:40:00|270.74|268.34|270.6|268.2|271.44|269.04|269.9|267.5|0
1617803100000|2021-04-07 13:45:00|270.74|268.34|270.74|268.34|271.16|268.76|270.32|267.92|0
1617803400000|2021-04-07 13:50:00|270.6|268.2|270.03|267.63|270.6|268.2|269.9|267.5|0
1617803700000|2021-04-07 13:55:00|270.17|267.77|269.75|267.35|270.45|268.05|269.19|266.79|0
1617804000000|2021-04-07 14:00:00|269.61|267.21|271.15|268.75|271.15|268.75|268.49|266.09|0
1617804300000|2021-04-07 14:05:00|270.87|268.47|270.59|268.19|271.43|269.03|269.89|267.49|0
1617804600000|2021-04-07 14:10:00|270.73|268.33|270.73|268.33|271.29|268.89|270.03|267.63|0
1617804900000|2021-04-07 14:15:00|270.59|268.19|270.73|268.33|271.01|268.61|269.47|267.07|0
1617805200000|2021-04-07 14:20:00|270.87|268.47|271.99|269.59|272.13|269.73|270.59|268.19|0
1617805500000|2021-04-07 14:25:00|271.85|269.45|272.69|270.29|272.69|270.29|271.57|269.17|0
1617805800000|2021-04-07 14:30:00|273.12|270.72|273.14|270.74|274.75|272.35|272.55|270.15|0
1617806100000|2021-04-07 14:35:00|273.28|270.88|273.14|270.74|273.42|271.02|272.71|270.31|0
1617806400000|2021-04-07 14:40:00|273.28|270.88|273.56|271.16|273.98|271.58|273.14|270.74|0
1617806700000|2021-04-07 14:45:00|273.7|271.3|273.76|271.36|274.12|271.72|273.27|270.87|0
1617807000000|2021-04-07 14:50:00|273.56|271.16|273.27|270.87|273.7|271.3|272.71|270.31|0
1617807300000|2021-04-07 14:55:00|273.13|270.73|272.57|270.17|273.41|271.01|272.28|269.88|0
1617807600000|2021-04-07 15:00:00|272.28|269.88|272.99|270.59|273.55|271.15|272.28|269.88|0
1617807900000|2021-04-07 15:05:00|273.13|270.73|272.84|270.44|273.97|271.57|272.7|270.3|0
1617808200000|2021-04-07 15:10:00|272.98|270.58|272.84|270.44|273.12|270.72|272.56|270.16|0
1617808500000|2021-04-07 15:15:00|272.7|270.3|272.28|269.88|272.98|270.58|272.28|269.88|0
1617808800000|2021-04-07 15:20:00|272.42|270.02|270.87|268.47|272.42|270.02|270.87|268.47|0
1617809100000|2021-04-07 15:25:00|271.01|268.61|270.17|267.77|271.01|268.61|269.75|267.35|0
1617809400000|2021-04-07 15:30:00|270.03|267.63|269.75|267.35|270.03|267.63|268.63|266.23|0
1617809700000|2021-04-07 15:35:00|269.89|267.49|267.37|264.97|270.17|267.77|267.23|264.83|0
1617810000000|2021-04-07 15:40:00|267.09|264.69|267.23|264.83|267.65|265.25|266.67|264.27|0
1617810300000|2021-04-07 15:45:00|267.09|264.69|267.93|265.53|268.62|266.22|266.81|264.41|0
1617810600000|2021-04-07 15:50:00|268.06|265.66|268.34|265.94|268.48|266.08|267.79|265.39|0
1617810900000|2021-04-07 15:55:00|268.2|265.8|269.11|266.71|269.11|266.71|266.95|264.55|0
1617811200000|2021-04-07 16:00:00|269.04|266.64|269.74|267.34|270.16|267.76|268.9|266.5|0
1617811500000|2021-04-07 16:05:00|269.88|267.48|270.3|267.9|270.44|268.04|269.46|267.06|0
1617811800000|2021-04-07 16:10:00|270.15|267.75|269.31|266.91|270.29|267.89|268.89|266.49|0
1617812100000|2021-04-07 16:15:00|269.17|266.77|266.66|264.26|269.17|266.77|266.25|263.85|0
1617812400000|2021-04-07 16:20:00|266.38|263.98|268.47|266.07|268.47|266.07|266.38|263.98|0
1617812700000|2021-04-07 16:25:00|268.61|266.21|265.96|263.56|268.61|266.21|265.96|263.56|0
1617813000000|2021-04-07 16:30:00|265.69|263.29|267.35|264.95|267.63|265.23|265.69|263.29|0
1617813300000|2021-04-07 16:35:00|267.21|264.81|268.89|266.49|269.03|266.63|266.94|264.54|0
1617813600000|2021-04-07 16:40:00|268.75|266.35|268.19|265.79|268.89|266.49|268.19|265.79|0
1617813900000|2021-04-07 16:45:00|268.33|265.93|268.88|266.48|269.58|267.18|268.19|265.79|0
1617814200000|2021-04-07 16:50:00|268.74|266.34|269.16|266.76|270.14|267.74|268.74|266.34|0
1617814500000|2021-04-07 16:55:00|269.44|267.04|269.02|266.62|269.58|267.18|268.74|266.34|0
1617814800000|2021-04-07 17:00:00|269.16|266.76|269.16|266.76|270|267.6|268.46|266.06|0
1617815100000|2021-04-07 17:05:00|269.3|266.9|268.74|266.34|270.42|268.02|268.46|266.06|0
1617815400000|2021-04-07 17:10:00|268.6|266.2|269.71|267.31|269.99|267.59|268.6|266.2|0
1617815700000|2021-04-07 17:15:00|269.85|267.45|269.15|266.75|269.99|267.59|269.01|266.61|0
1617816000000|2021-04-07 17:20:00|269.01|266.61|268.17|265.77|269.57|267.17|268.03|265.63|0
1617816300000|2021-04-07 17:25:00|268.31|265.91|269.01|266.61|269.43|267.03|268.31|265.91|0
1617816600000|2021-04-07 17:30:00|268.73|266.33|269.71|267.31|269.85|267.45|268.59|266.19|0
1617816900000|2021-04-07 17:35:00|269.85|267.45|269.98|267.58|270.13|267.73|269.01|266.61|0
1617817200000|2021-04-07 17:40:00|269.84|267.44|270.26|267.86|270.26|267.86|269.7|267.3|0
1617817500000|2021-04-07 17:45:00|270.68|268.28|270.12|267.72|270.68|268.28|270.12|267.72|0
1617817800000|2021-04-07 17:50:00|269.84|267.44|270.4|268|270.54|268.14|269.7|267.3|0
1617818100000|2021-04-07 17:55:00|270.26|267.86|270.89|268.49|271.24|268.84|270.26|267.86|0
1617818400000|2021-04-07 18:00:00|270.82|268.42|271.66|269.26|272.71|270.31|270.68|268.28|0
1617818700000|2021-04-07 18:05:00|271.38|268.98|272.36|269.96|273.35|270.95|271.24|268.84|0
1617819000000|2021-04-07 18:10:00|272.64|270.24|273.49|271.09|273.77|271.37|272.64|270.24|0
1617819300000|2021-04-07 18:15:00|273.63|271.23|273.2|270.8|273.77|271.37|272.92|270.52|0
1617819600000|2021-04-07 18:20:00|273.06|270.66|273.06|270.66|273.34|270.94|272.08|269.68|0
1617819900000|2021-04-07 18:25:00|272.92|270.52|272.21|269.81|272.92|270.52|271.51|269.11|0
1617820200000|2021-04-07 18:30:00|272.35|269.95|272.21|269.81|272.92|270.52|271.93|269.53|0
1617820500000|2021-04-07 18:35:00|272.35|269.95|272.21|269.81|272.35|269.95|271.51|269.11|0
1617820800000|2021-04-07 18:40:00|272.35|269.95|272.07|269.67|272.63|270.23|271.93|269.53|0
1617821100000|2021-04-07 18:45:00|272.21|269.81|272.77|270.37|272.77|270.37|272.07|269.67|0
1617821400000|2021-04-07 18:50:00|272.91|270.51|272.35|269.95|273.05|270.65|271.92|269.52|0
1617821700000|2021-04-07 18:55:00|272.21|269.81|271.08|268.68|272.35|269.95|270.94|268.54|0
1617822000000|2021-04-07 19:00:00|271.36|268.96|272.91|270.51|272.91|270.51|271.22|268.82|0
1617822300000|2021-04-07 19:05:00|272.34|269.94|271.08|268.68|272.48|270.08|270.94|268.54|0
1617822600000|2021-04-07 19:10:00|271.22|268.82|270.23|267.83|271.36|268.96|269.95|267.55|0
1617822900000|2021-04-07 19:15:00|270.09|267.69|270.09|267.69|270.37|267.97|269.67|267.27|0
1617823200000|2021-04-07 19:20:00|269.95|267.55|269.81|267.41|271.21|268.81|269.81|267.41|0
1617823500000|2021-04-07 19:25:00|269.67|267.27|268.97|266.57|269.81|267.41|267.99|265.59|0
1617823800000|2021-04-07 19:30:00|268.69|266.29|266.55|264.15|268.97|266.57|266.27|263.87|0
1617824100000|2021-04-07 19:35:00|266.27|263.87|268.93|266.53|269.07|266.67|265.99|263.59|0
1617824400000|2021-04-07 19:40:00|268.79|266.39|269.77|267.37|269.77|267.37|268.51|266.11|0
1617824700000|2021-04-07 19:45:00|269.91|267.51|271.17|268.77|271.17|268.77|269.91|267.51|0
1617825000000|2021-04-07 19:50:00|270.61|268.21|269.62|267.22|270.61|268.21|268.5|266.1|0
1617825300000|2021-04-07 19:55:00|269.48|267.08|270.75|268.35|270.89|268.49|269.2|266.8|0
1617825600000|2021-04-07 20:00:00|270.33|267.93|272.3|269.9|272.44|270.04|270.33|267.93|0
1617825900000|2021-04-07 20:05:00|272.44|270.04|272.86|270.46|272.86|270.46|272.15|269.75|0
1617826200000|2021-04-07 20:10:00|272.72|270.32|272.64|270.24|272.86|270.46|272.64|270.24|0
1617826500000|2021-04-07 20:15:00|273|270.2|272.56|269.76|273|270.2|272.52|269.72|0
1617826800000|2021-04-07 20:20:00|272.59|269.79|272.62|269.82|272.62|269.82|272.48|269.68|0
1617827100000|2021-04-07 20:25:00|272.6|269.8|272.66|269.86|272.75|269.95|272.52|269.72|0
1617827400000|2021-04-07 20:30:00|272.55|269.75|272.84|270.04|272.84|270.04|272.55|269.75|0
1617827700000|2021-04-07 20:35:00|272.98|270.18|273.54|270.74|273.97|271.17|272.98|270.18|0
1617828000000|2021-04-07 20:40:00|273.4|270.6|273.54|270.74|273.54|270.74|273.26|270.46|0
1617828300000|2021-04-07 20:45:00|273.68|270.88|273.82|271.02|273.82|271.02|273.4|270.6|0
1617828600000|2021-04-07 20:50:00|273.54|270.74|273.68|270.88|273.82|271.02|273.54|270.74|0
1617828900000|2021-04-07 20:55:00|273.54|270.74|273.68|270.88|273.82|271.02|273.53|270.73|0
1617829200000|2021-04-07 21:00:00|273.58|270.78|273.56|270.76|273.62|270.82|273.56|270.76|0
1617829500000|2021-04-07 21:05:00|273.58|270.78|273.56|270.76|273.58|270.78|273.56|270.76|0
1617829800000|2021-04-07 21:10:00|273.51|270.71|273.41|270.61|273.51|270.71|273.41|270.61|0
1617830100000|2021-04-07 21:15:00|273.45|270.65|273.35|270.55|273.45|270.65|273.31|270.51|0
1617830400000|2021-04-07 21:20:00|273.28|270.48|273.26|270.46|273.35|270.55|273.26|270.46|0
1617830700000|2021-04-07 21:25:00|273.3|270.5|273.3|270.5|273.32|270.52|273.26|270.46|0
1617831000000|2021-04-07 21:30:00|273.26|270.46|273.24|270.44|273.28|270.48|273.2|270.4|0
1617831300000|2021-04-07 21:35:00|273.26|270.46|273.28|270.48|273.28|270.48|273.24|270.44|0
1617831600000|2021-04-07 21:40:00|273.25|270.45|273.38|270.58|273.46|270.66|273.25|270.45|0
1617831900000|2021-04-07 21:45:00|273.4|270.6|273.36|270.56|273.4|270.6|273.36|270.56|0
1617832200000|2021-04-07 21:50:00|273.3|270.5|273.33|270.53|273.34|270.54|273.3|270.5|0
1617832500000|2021-04-07 21:55:00|273.36|270.56|273.54|270.74|273.65|270.85|273.36|270.56|0
1617832800000|2021-04-07 22:00:00|273.37|270.57|273.02|270.22|274.01|271.21|272.95|270.15|0
1617833100000|2021-04-07 22:05:00|273.16|270.36|273.3|270.5|273.3|270.5|272.88|270.08|0
1617833400000|2021-04-07 22:10:00|273.44|270.64|273.02|270.22|273.44|270.64|272.88|270.08|0
1617833700000|2021-04-07 22:15:00|273.16|270.36|272.87|270.07|273.16|270.36|272.87|270.07|0
1617834000000|2021-04-07 22:20:00|273.02|270.22|273.01|270.21|273.16|270.36|272.87|270.07|0
1617834300000|2021-04-07 22:25:00|272.87|270.07|273.15|270.35|273.15|270.35|272.87|270.07|0
1617834600000|2021-04-07 22:30:00|273.29|270.49|273.29|270.49|273.44|270.64|273.29|270.49|0
1617834900000|2021-04-07 22:35:00|273.43|270.63|273.43|270.63|273.43|270.63|273.29|270.49|0
1617835200000|2021-04-07 22:40:00|273.57|270.77|273.57|270.77|273.57|270.77|273.43|270.63|0
1617835500000|2021-04-07 22:45:00|273.43|270.63|273.29|270.49|273.43|270.63|273.01|270.21|0
1617835800000|2021-04-07 22:50:00|273.15|270.35|273|270.2|273.29|270.49|272.86|270.06|0
1617836100000|2021-04-07 22:55:00|273.15|270.35|273|270.2|273.15|270.35|273|270.2|0
1617836400000|2021-04-07 23:00:00|272.86|270.06|273|270.2|273.14|270.34|272.72|269.92|0
1617836700000|2021-04-07 23:05:00|273.14|270.34|272.86|270.06|273.14|270.34|272.86|270.06|0
1617837000000|2021-04-07 23:10:00|273|270.2|272.57|269.77|273|270.2|272.43|269.63|0
1617837300000|2021-04-07 23:15:00|272.71|269.91|272.43|269.63|272.71|269.91|272.43|269.63|0
1617837600000|2021-04-07 23:20:00|272.57|269.77|272.43|269.63|272.57|269.77|272.43|269.63|0
1617837900000|2021-04-07 23:25:00|272.29|269.49|272.85|270.05|272.85|270.05|272.29|269.49|0
1617838200000|2021-04-07 23:30:00|272.99|270.19|276.11|273.31|276.11|273.31|272.99|270.19|0
1617838500000|2021-04-07 23:35:00|276.25|273.45|277.1|274.3|277.67|274.87|276.25|273.45|0
1617838800000|2021-04-07 23:40:00|277.25|274.45|277.24|274.44|278.1|275.3|277.1|274.3|0
1617839100000|2021-04-07 23:45:00|277.1|274.3|277.1|274.3|277.67|274.87|276.67|273.87|0
1617839400000|2021-04-07 23:50:00|276.96|274.16|276.88|274.08|277.1|274.3|276.81|274.01|0
1617839700000|2021-04-07 23:55:00|277.1|274.3|276.38|273.58|277.1|274.3|276.24|273.44|0
1617840000000|2021-04-08 00:00:00|276.24|273.44|275.53|272.73|276.24|273.44|274.96|272.16|0
1617840300000|2021-04-08 00:05:00|275.39|272.59|276.52|273.72|276.52|273.72|275.25|272.45|0
1617840600000|2021-04-08 00:10:00|276.38|273.58|276.24|273.44|276.38|273.58|275.81|273.01|0
1617840900000|2021-04-08 00:15:00|276.38|273.58|275.24|272.44|276.38|273.58|275.24|272.44|0
1617841200000|2021-04-08 00:20:00|275.1|272.3|275.81|273.01|275.81|273.01|275.1|272.3|0
1617841500000|2021-04-08 00:25:00|275.73|272.93|275.81|273.01|275.81|273.01|275.38|272.58|0
1617841800000|2021-04-08 00:30:00|275.66|272.86|275.45|272.65|275.66|272.86|274.95|272.15|0
1617842100000|2021-04-08 00:35:00|275.52|272.72|275.09|272.29|275.52|272.72|274.81|272.01|0
1617842400000|2021-04-08 00:40:00|274.95|272.15|274.95|272.15|275.09|272.29|274.81|272.01|0
1617842700000|2021-04-08 00:45:00|275.09|272.29|275.52|272.72|275.52|272.72|275.09|272.29|0
1617843000000|2021-04-08 00:50:00|275.66|272.86|276.22|273.42|276.65|273.85|275.66|272.86|0
1617843300000|2021-04-08 00:55:00|275.94|273.14|275.51|272.71|276.08|273.28|275.51|272.71|0
1617843600000|2021-04-08 01:00:00|275.65|272.85|275.37|272.57|275.8|273|275.37|272.57|0
1617843900000|2021-04-08 01:05:00|275.23|272.43|275.37|272.57|275.51|272.71|274.87|272.07|0
1617844200000|2021-04-08 01:10:00|275.51|272.71|275.22|272.42|275.51|272.71|274.94|272.14|0
1617844500000|2021-04-08 01:15:00|275.08|272.28|275.36|272.56|275.79|272.99|274.94|272.14|0
1617844800000|2021-04-08 01:20:00|275.51|272.71|276.36|273.56|276.36|273.56|275.08|272.28|0
1617845100000|2021-04-08 01:25:00|276.21|273.41|276.35|273.55|276.36|273.56|276.07|273.27|0
1617845400000|2021-04-08 01:30:00|276.5|273.7|277.64|274.84|277.64|274.84|275.93|273.13|0
1617845700000|2021-04-08 01:35:00|277.63|274.83|278.06|275.26|278.35|275.55|277.35|274.55|0
1617846000000|2021-04-08 01:40:00|278.2|275.4|278.49|275.69|278.49|275.69|278.06|275.26|0
1617846300000|2021-04-08 01:45:00|278.63|275.83|278.2|275.4|279.49|276.69|278.2|275.4|0
1617846600000|2021-04-08 01:50:00|278.27|275.47|278.06|275.26|278.63|275.83|277.91|275.11|0
1617846900000|2021-04-08 01:55:00|278.2|275.4|277.91|275.11|278.34|275.54|277.77|274.97|0
1617847200000|2021-04-08 02:00:00|277.77|274.97|277.48|274.68|278.05|275.25|277.48|274.68|0
1617847500000|2021-04-08 02:05:00|277.63|274.83|277.77|274.97|278.2|275.4|277.62|274.82|0
1617847800000|2021-04-08 02:10:00|277.62|274.82|278.48|275.68|278.48|275.68|277.62|274.82|0
1617848100000|2021-04-08 02:15:00|278.34|275.54|277.76|274.96|278.48|275.68|277.62|274.82|0
1617848400000|2021-04-08 02:20:00|277.91|275.11|278.33|275.53|278.48|275.68|277.76|274.96|0
1617848700000|2021-04-08 02:25:00|278.47|275.67|279.04|276.24|279.05|276.25|278.33|275.53|0
1617849000000|2021-04-08 02:30:00|279.19|276.39|278.76|275.96|279.19|276.39|278.61|275.81|0
1617849300000|2021-04-08 02:35:00|278.9|276.1|279.47|276.67|279.47|276.67|278.9|276.1|0
1617849600000|2021-04-08 02:40:00|279.61|276.81|279.61|276.81|280.04|277.24|279.47|276.67|0
1617849900000|2021-04-08 02:45:00|279.47|276.67|279.18|276.38|279.75|276.95|279.04|276.24|0
1617850200000|2021-04-08 02:50:00|279.04|276.24|279.61|276.81|279.61|276.81|279.04|276.24|0
1617850500000|2021-04-08 02:55:00|279.47|276.67|279.89|277.09|280.18|277.38|279.47|276.67|0
1617850800000|2021-04-08 03:00:00|280.04|277.24|279.89|277.09|280.32|277.52|279.89|277.09|0
1617851100000|2021-04-08 03:05:00|280.04|277.24|279.89|277.09|280.04|277.24|279.6|276.8|0
1617851400000|2021-04-08 03:10:00|280.03|277.23|280.18|277.38|280.18|277.38|279.75|276.95|0
1617851700000|2021-04-08 03:15:00|280.17|277.37|280.03|277.23|280.32|277.52|280.03|277.23|0
1617852000000|2021-04-08 03:20:00|280.17|277.37|280.17|277.37|280.32|277.52|280.03|277.23|0
1617852300000|2021-04-08 03:25:00|280.32|277.52|280.03|277.23|280.32|277.52|279.88|277.08|0
1617852600000|2021-04-08 03:30:00|279.88|277.08|279.74|276.94|280.03|277.23|279.74|276.94|0
1617852900000|2021-04-08 03:35:00|279.88|277.08|279.88|277.08|280.02|277.22|279.74|276.94|0
1617853200000|2021-04-08 03:40:00|279.74|276.94|279.74|276.94|279.74|276.94|279.59|276.79|0
1617853500000|2021-04-08 03:45:00|279.8|277|281.02|278.22|281.31|278.51|279.8|277|0
1617853800000|2021-04-08 03:50:00|280.88|278.08|280.59|277.79|280.88|278.08|280.59|277.79|0
1617854100000|2021-04-08 03:55:00|280.74|277.94|280.73|277.93|280.88|278.08|280.59|277.79|0
1617854400000|2021-04-08 04:00:00|280.88|278.08|281.02|278.22|281.02|278.22|280.73|277.93|0
1617854700000|2021-04-08 04:05:00|280.88|278.08|280.87|278.07|281.02|278.22|280.87|278.07|0
1617855000000|2021-04-08 04:10:00|281.02|278.22|280.87|278.07|281.02|278.22|280.73|277.93|0
1617855300000|2021-04-08 04:15:00|280.8|278|280.87|278.07|281.01|278.21|280.73|277.93|0
1617855600000|2021-04-08 04:20:00|281.01|278.21|281.16|278.36|281.16|278.36|281.01|278.21|0
1617855900000|2021-04-08 04:25:00|281.01|278.21|280.87|278.07|281.01|278.21|280.87|278.07|0
1617856200000|2021-04-08 04:30:00|280.72|277.92|280.72|277.92|280.72|277.92|280.58|277.78|0
1617856500000|2021-04-08 04:35:00|280.58|277.78|280.58|277.78|280.58|277.78|280.43|277.63|0
1617856800000|2021-04-08 04:40:00|280.72|277.92|280.58|277.78|280.72|277.92|280.43|277.63|0
1617857100000|2021-04-08 04:45:00|280.43|277.63|280.86|278.06|280.86|278.06|280.29|277.49|0
1617857400000|2021-04-08 04:50:00|280.72|277.92|281|278.2|281|278.2|280.72|277.92|0
1617857700000|2021-04-08 04:55:00|280.86|278.06|280.86|278.06|281|278.2|280.86|278.06|0
1617858000000|2021-04-08 05:00:00|280.57|277.77|281.14|278.34|281.14|278.34|280.57|277.77|0
1617858300000|2021-04-08 05:05:00|281|278.2|280.85|278.05|281|278.2|280.71|277.91|0
1617858600000|2021-04-08 05:10:00|281|278.2|281.28|278.48|281.28|278.48|280.85|278.05|0
1617858900000|2021-04-08 05:15:00|281.14|278.34|281.14|278.34|281.28|278.48|280.99|278.19|0
1617859200000|2021-04-08 05:20:00|280.99|278.19|281.14|278.34|281.14|278.34|280.99|278.19|0
1617859500000|2021-04-08 05:25:00|280.99|278.19|281.28|278.48|281.42|278.62|280.99|278.19|0
1617859800000|2021-04-08 05:30:00|281.42|278.62|281.71|278.91|281.85|279.05|281.28|278.48|0
1617860100000|2021-04-08 05:35:00|281.85|279.05|282.57|279.77|282.86|280.06|281.85|279.05|0
1617860400000|2021-04-08 05:40:00|282.71|279.91|282.14|279.34|282.86|280.06|282.14|279.34|0
1617860700000|2021-04-08 05:45:00|282.28|279.48|282.85|280.05|282.85|280.05|282.28|279.48|0
1617861000000|2021-04-08 05:50:00|283.14|280.34|283.43|280.63|283.57|280.77|282.85|280.05|0
1617861300000|2021-04-08 05:55:00|283.57|280.77|283.14|280.34|283.57|280.77|282.85|280.05|0
1617861600000|2021-04-08 06:00:00|282.85|280.05|283.28|280.48|283.43|280.63|282.71|279.91|0
1617861900000|2021-04-08 06:05:00|283.43|280.63|283.14|280.34|283.43|280.63|282.99|280.19|0
1617862200000|2021-04-08 06:10:00|283.28|280.48|282.7|279.9|283.28|280.48|282.7|279.9|0
1617862500000|2021-04-08 06:15:00|282.85|280.05|282.41|279.61|282.85|280.05|281.98|279.18|0
1617862800000|2021-04-08 06:20:00|282.56|279.76|281.98|279.18|282.56|279.76|281.98|279.18|0
1617863100000|2021-04-08 06:25:00|282.12|279.32|281.4|278.6|282.12|279.32|281.26|278.46|0
1617863400000|2021-04-08 06:30:00|281.26|278.46|281.11|278.31|281.4|278.6|280.97|278.17|0
1617863700000|2021-04-08 06:35:00|280.97|278.17|280.54|277.74|280.97|278.17|280.54|277.74|0
1617864000000|2021-04-08 06:40:00|280.68|277.88|281.11|278.31|281.25|278.45|280.68|277.88|0
1617864300000|2021-04-08 06:45:00|281.25|278.45|280.82|278.02|281.25|278.45|280.68|277.88|0
1617864600000|2021-04-08 06:50:00|280.68|277.88|280.96|278.16|280.96|278.16|280.53|277.73|0
1617864900000|2021-04-08 06:55:00|280.82|278.02|280.39|277.59|281.11|278.31|280.24|277.44|0
1617865200000|2021-04-08 07:00:00|280.24|277.44|280.95|278.15|284.04|281.24|274.45|271.65|0
1617865500000|2021-04-08 07:05:00|280.75|278.35|281.03|278.63|281.18|278.78|280.46|278.06|0
1617865800000|2021-04-08 07:10:00|281.18|278.78|281.18|278.78|281.46|279.06|280.89|278.49|0
1617866100000|2021-04-08 07:15:00|281.32|278.92|281.1|278.7|281.46|279.06|280.6|278.2|0
1617866400000|2021-04-08 07:20:00|281.17|278.77|280.46|278.06|281.32|278.92|280.17|277.77|0
1617866700000|2021-04-08 07:25:00|280.31|277.91|280.88|278.48|281.03|278.63|280.31|277.91|0
1617867000000|2021-04-08 07:30:00|280.6|278.2|280.31|277.91|280.6|278.2|279.74|277.34|0
1617867300000|2021-04-08 07:35:00|280.45|278.05|280.16|277.76|280.74|278.34|280.16|277.76|0
1617867600000|2021-04-08 07:40:00|280.02|277.62|279.88|277.48|280.02|277.62|279.74|277.34|0
1617867900000|2021-04-08 07:45:00|280.02|277.62|280.02|277.62|280.31|277.91|280.02|277.62|0
1617868200000|2021-04-08 07:50:00|279.88|277.48|279.16|276.76|280.02|277.62|279.16|276.76|0
1617868500000|2021-04-08 07:55:00|279.02|276.62|279.01|276.61|279.44|277.04|279.01|276.61|0
1617868800000|2021-04-08 08:00:00|279.16|276.76|279.87|277.47|280.01|277.61|279.01|276.61|0
1617869100000|2021-04-08 08:05:00|280.01|277.61|279.37|276.97|280.3|277.9|279.3|276.9|0
1617869400000|2021-04-08 08:10:00|279.3|276.9|278.58|276.18|279.58|277.18|278.58|276.18|0
1617869700000|2021-04-08 08:15:00|278.44|276.04|279.15|276.75|279.15|276.75|278.36|275.96|0
1617870000000|2021-04-08 08:20:00|279.29|276.89|279.43|277.03|279.72|277.32|279.15|276.75|0
1617870300000|2021-04-08 08:25:00|279.58|277.18|278.36|275.96|279.72|277.32|278.36|275.96|0
1617870600000|2021-04-08 08:30:00|278.43|276.03|278.29|275.89|279|276.6|278.15|275.75|0
1617870900000|2021-04-08 08:35:00|278.15|275.75|277.29|274.89|278.15|275.75|277.29|274.89|0
1617871200000|2021-04-08 08:40:00|277.43|275.03|277.43|275.03|278|275.6|277.29|274.89|0
1617871500000|2021-04-08 08:45:00|277.29|274.89|277.57|275.17|277.71|275.31|277|274.6|0
1617871800000|2021-04-08 08:50:00|277.71|275.31|278|275.6|278.28|275.88|277.57|275.17|0
1617872100000|2021-04-08 08:55:00|278.14|275.74|278.28|275.88|278.28|275.88|278|275.6|0
1617872400000|2021-04-08 09:00:00|278.14|275.74|279.28|276.88|279.28|276.88|278|275.6|0
1617872700000|2021-04-08 09:05:00|279.14|276.74|278.42|276.02|279.2|276.8|278.28|275.88|0
1617873000000|2021-04-08 09:10:00|278.28|275.88|277.85|275.45|278.42|276.02|277.56|275.16|0
1617873300000|2021-04-08 09:15:00|277.99|275.59|277.85|275.45|277.99|275.59|277.56|275.16|0
1617873600000|2021-04-08 09:20:00|277.91|275.51|277.84|275.44|278.13|275.73|277.7|275.3|0
1617873900000|2021-04-08 09:25:00|277.99|275.59|276.91|274.51|277.99|275.59|276.85|274.45|0
1617874200000|2021-04-08 09:30:00|276.85|274.45|277.41|275.01|277.41|275.01|276.28|273.88|0
1617874500000|2021-04-08 09:35:00|277.27|274.87|276.84|274.44|277.27|274.87|276.84|274.44|0
1617874800000|2021-04-08 09:40:00|276.7|274.3|276.56|274.16|276.7|274.3|276.42|274.02|0
1617875100000|2021-04-08 09:45:00|276.41|274.01|277.84|275.44|277.84|275.44|276.41|274.01|0
1617875400000|2021-04-08 09:50:00|277.69|275.29|276.98|274.58|277.84|275.44|276.62|274.22|0
1617875700000|2021-04-08 09:55:00|277.19|274.79|278.4|276|278.55|276.15|277.05|274.65|0
1617876000000|2021-04-08 10:00:00|278.97|276.57|279.26|276.86|279.4|277|278.69|276.29|0
1617876300000|2021-04-08 10:05:00|279.12|276.72|278.54|276.14|279.12|276.72|278.54|276.14|0
1617876600000|2021-04-08 10:10:00|278.4|276|278.97|276.57|279.11|276.71|278.26|275.86|0
1617876900000|2021-04-08 10:15:00|279.04|276.64|278.4|276|279.11|276.71|278.25|275.85|0
1617877200000|2021-04-08 10:20:00|278.25|275.85|278.68|276.28|278.82|276.42|278.25|275.85|0
1617877500000|2021-04-08 10:25:00|278.82|276.42|279.54|277.14|280.11|277.71|278.82|276.42|0
1617877800000|2021-04-08 10:30:00|279.82|277.42|279.82|277.42|279.96|277.56|279.68|277.28|0
1617878100000|2021-04-08 10:35:00|279.68|277.28|279.68|277.28|279.82|277.42|279.53|277.13|0
1617878400000|2021-04-08 10:40:00|279.82|277.42|279.39|276.99|279.96|277.56|279.25|276.85|0
1617878700000|2021-04-08 10:45:00|279.24|276.84|278.39|275.99|279.53|277.13|278.24|275.84|0
1617879000000|2021-04-08 10:50:00|278.53|276.13|278.53|276.13|278.81|276.41|278.24|275.84|0
1617879300000|2021-04-08 10:55:00|278.38|275.98|277.96|275.56|278.53|276.13|277.96|275.56|0
1617879600000|2021-04-08 11:00:00|278.1|275.7|278.38|275.98|278.53|276.13|278.1|275.7|0
1617879900000|2021-04-08 11:05:00|278.52|276.12|278.81|276.41|279.24|276.84|278.52|276.12|0
1617880200000|2021-04-08 11:10:00|278.67|276.27|278.66|276.26|278.95|276.55|278.24|275.84|0
1617880500000|2021-04-08 11:15:00|278.52|276.12|278.95|276.55|278.95|276.55|278.38|275.98|0
1617880800000|2021-04-08 11:20:00|279.09|276.69|279.09|276.69|279.23|276.83|278.8|276.4|0
1617881100000|2021-04-08 11:25:00|279.23|276.83|278.94|276.54|279.66|277.26|278.8|276.4|0
1617881400000|2021-04-08 11:30:00|278.87|276.47|278.94|276.54|278.94|276.54|278.66|276.26|0
1617881700000|2021-04-08 11:35:00|279.09|276.69|279.66|277.26|279.8|277.4|278.8|276.4|0
1617882000000|2021-04-08 11:40:00|279.8|277.4|279.37|276.97|279.94|277.54|279.22|276.82|0
1617882300000|2021-04-08 11:45:00|279.51|277.11|279.08|276.68|279.51|277.11|278.37|275.97|0
1617882600000|2021-04-08 11:50:00|279.22|276.82|279.08|276.68|279.22|276.82|278.94|276.54|0
1617882900000|2021-04-08 11:55:00|279|276.6|279.08|276.68|279.08|276.68|278.93|276.53|0
1617883200000|2021-04-08 12:00:00|278.79|276.39|279.5|277.1|279.5|277.1|278.72|276.32|0
1617883500000|2021-04-08 12:05:00|279.36|276.96|279.22|276.82|279.65|277.25|278.93|276.53|0
1617883800000|2021-04-08 12:10:00|279.07|276.67|278.64|276.24|279.5|277.1|278.36|275.96|0
1617884100000|2021-04-08 12:15:00|278.5|276.1|278.78|276.38|278.79|276.39|278.36|275.96|0
1617884400000|2021-04-08 12:20:00|278.93|276.53|278.5|276.1|278.93|276.53|278.35|275.95|0
1617884700000|2021-04-08 12:25:00|278.35|275.95|278.78|276.38|278.92|276.52|278.35|275.95|0
1617885000000|2021-04-08 12:30:00|278.92|276.52|277.64|275.24|279.78|277.38|277.64|275.24|0
1617885300000|2021-04-08 12:35:00|278.07|275.67|277.64|275.24|278.21|275.81|277.21|274.81|0
1617885600000|2021-04-08 12:40:00|277.78|275.38|277.49|275.09|278.13|275.73|277.49|275.09|0
1617885900000|2021-04-08 12:45:00|277.35|274.95|277.35|274.95|278.2|275.8|276.78|274.38|0
1617886200000|2021-04-08 12:50:00|277.27|274.87|277.2|274.8|277.92|275.52|277.2|274.8|0
1617886500000|2021-04-08 12:55:00|277.06|274.66|277.63|275.23|277.92|275.52|277.06|274.66|0
1617886800000|2021-04-08 13:00:00|277.77|275.37|277.49|275.09|277.92|275.52|276.77|274.37|0
1617887100000|2021-04-08 13:05:00|277.63|275.23|277.2|274.8|277.77|275.37|277.2|274.8|0
1617887400000|2021-04-08 13:10:00|276.91|274.51|277.2|274.8|277.63|275.23|276.91|274.51|0
1617887700000|2021-04-08 13:15:00|277.34|274.94|277.2|274.8|277.63|275.23|277.2|274.8|0
1617888000000|2021-04-08 13:20:00|277.05|274.65|277.76|275.36|278.05|275.65|277.05|274.65|0
1617888300000|2021-04-08 13:25:00|277.62|275.22|278.48|276.08|279.05|276.65|277.62|275.22|0
1617888600000|2021-04-08 13:30:00|278.33|275.93|277.9|275.5|279.05|276.65|277.19|274.79|0
1617888900000|2021-04-08 13:35:00|277.76|275.36|276.76|274.36|277.76|275.36|276.34|273.94|0
1617889200000|2021-04-08 13:40:00|276.9|274.5|274.43|272.03|277.05|274.65|273.58|271.18|0
1617889500000|2021-04-08 13:45:00|274.57|272.17|274|271.6|275.42|273.02|273.44|271.04|0
1617889800000|2021-04-08 13:50:00|273.86|271.46|275.7|273.3|276.41|274.01|273.86|271.46|0
1617890100000|2021-04-08 13:55:00|275.63|273.23|276.7|274.3|276.98|274.58|275.42|273.02|0
1617890400000|2021-04-08 14:00:00|277.12|274.72|275.42|273.02|277.27|274.87|275.27|272.87|0
1617890700000|2021-04-08 14:05:00|275.27|272.87|273.57|271.17|275.27|272.87|273.57|271.17|0
1617891000000|2021-04-08 14:10:00|273.43|271.03|273.29|270.89|274.42|272.02|272.16|269.76|0
1617891300000|2021-04-08 14:15:00|273.57|271.17|273.71|271.31|274.84|272.44|272.86|270.46|0
1617891600000|2021-04-08 14:20:00|273.99|271.59|274.7|272.3|274.98|272.58|273.14|270.74|0
1617891900000|2021-04-08 14:25:00|274.56|272.16|275.12|272.72|275.27|272.87|273.56|271.16|0
1617892200000|2021-04-08 14:30:00|274.98|272.58|276.26|273.86|276.26|273.86|274.84|272.44|0
1617892500000|2021-04-08 14:35:00|276.12|273.72|276.4|274|276.97|274.57|275.69|273.29|0
1617892800000|2021-04-08 14:40:00|276.26|273.86|277.54|275.14|277.68|275.28|276.26|273.86|0
1617893100000|2021-04-08 14:45:00|277.82|275.42|276.25|273.85|277.82|275.42|275.97|273.57|0
1617893400000|2021-04-08 14:50:00|276.4|274|275.68|273.28|276.4|274|275.4|273|0
1617893700000|2021-04-08 14:55:00|275.83|273.43|275.82|273.42|276.25|273.85|275.68|273.28|0
1617894000000|2021-04-08 15:00:00|276.11|273.71|276.68|274.28|277.1|274.7|275.11|272.71|0
1617894300000|2021-04-08 15:05:00|276.82|274.42|276.53|274.13|276.96|274.56|275.96|273.56|0
1617894600000|2021-04-08 15:10:00|276.39|273.99|276.67|274.27|276.67|274.27|276.17|273.77|0
1617894900000|2021-04-08 15:15:00|276.81|274.41|276.24|273.84|277.24|274.84|275.39|272.99|0
1617895200000|2021-04-08 15:20:00|276.39|273.99|277.1|274.7|277.1|274.7|276.1|273.7|0
1617895500000|2021-04-08 15:25:00|277.38|274.98|277.24|274.84|277.52|275.12|276.67|274.27|0
1617895800000|2021-04-08 15:30:00|277.38|274.98|279.16|276.76|280.3|277.9|277.38|274.98|0
1617896100000|2021-04-08 15:35:00|279.3|276.9|279.44|277.04|279.59|277.19|279.16|276.76|0
1617896400000|2021-04-08 15:40:00|279.3|276.9|278.58|276.18|279.58|277.18|278.44|276.04|0
1617896700000|2021-04-08 15:45:00|278.44|276.04|279.3|276.9|279.72|277.32|278.01|275.61|0
1617897000000|2021-04-08 15:50:00|279.44|277.04|280.15|277.75|280.29|277.89|279.44|277.04|0
1617897300000|2021-04-08 15:55:00|280.01|277.61|279.29|276.89|280.15|277.75|279.29|276.89|0
1617897600000|2021-04-08 16:00:00|279.44|277.04|279.58|277.18|279.58|277.18|278.72|276.32|0
1617897900000|2021-04-08 16:05:00|279.43|277.03|279.57|277.17|279.58|277.18|279.15|276.75|0
1617898200000|2021-04-08 16:10:00|279.43|277.03|280.29|277.89|280.29|277.89|279|276.6|0
1617898500000|2021-04-08 16:15:00|280.43|278.03|281.57|279.17|282|279.6|280.43|278.03|0
1617898800000|2021-04-08 16:20:00|281.5|279.1|281.43|279.03|281.72|279.32|280.43|278.03|0
1617899100000|2021-04-08 16:25:00|281.57|279.17|280.85|278.45|281.57|279.17|280.57|278.17|0
1617899400000|2021-04-08 16:30:00|281|278.6|281.43|279.03|281.57|279.17|281|278.6|0
1617899700000|2021-04-08 16:35:00|281.28|278.88|281.28|278.88|281.85|279.45|281.14|278.74|0
1617900000000|2021-04-08 16:40:00|281.42|279.02|281.28|278.88|281.42|279.02|280.42|278.02|0
1617900300000|2021-04-08 16:45:00|281.14|278.74|279.99|277.59|281.42|279.02|279.99|277.59|0
1617900600000|2021-04-08 16:50:00|279.85|277.45|280.27|277.87|280.85|278.45|279.85|277.45|0
1617900900000|2021-04-08 16:55:00|280.42|278.02|279.99|277.59|280.42|278.02|279.99|277.59|0
1617901200000|2021-04-08 17:00:00|280.13|277.73|280.84|278.44|280.84|278.44|280.13|277.73|0
1617901500000|2021-04-08 17:05:00|280.7|278.3|280.7|278.3|280.99|278.59|280.27|277.87|0
1617901800000|2021-04-08 17:10:00|280.55|278.15|280.41|278.01|280.84|278.44|280.27|277.87|0
1617902100000|2021-04-08 17:15:00|280.27|277.87|280.55|278.15|280.84|278.44|280.27|277.87|0
1617902400000|2021-04-08 17:20:00|280.41|278.01|280.12|277.72|280.69|278.29|279.84|277.44|0
1617902700000|2021-04-08 17:25:00|280.26|277.86|280.55|278.15|280.55|278.15|279.98|277.58|0
1617903000000|2021-04-08 17:30:00|280.69|278.29|280.98|278.58|281.41|279.01|280.55|278.15|0
1617903300000|2021-04-08 17:35:00|280.83|278.43|279.69|277.29|280.98|278.58|279.69|277.29|0
1617903600000|2021-04-08 17:40:00|279.83|277.43|279.11|276.71|279.83|277.43|279.11|276.71|0
1617903900000|2021-04-08 17:45:00|279.26|276.86|279.83|277.43|279.97|277.57|279.26|276.86|0
1617904200000|2021-04-08 17:50:00|279.68|277.28|279.68|277.28|279.97|277.57|279.54|277.14|0
1617904500000|2021-04-08 17:55:00|279.82|277.42|280.25|277.85|280.4|278|279.82|277.42|0
1617904800000|2021-04-08 18:00:00|279.97|277.57|280.68|278.28|280.82|278.42|279.82|277.42|0
1617905100000|2021-04-08 18:05:00|280.82|278.42|280.53|278.13|280.82|278.42|280.11|277.71|0
1617905400000|2021-04-08 18:10:00|280.68|278.28|280.82|278.42|280.82|278.42|280.53|278.13|0
1617905700000|2021-04-08 18:15:00|280.96|278.56|281.1|278.7|281.1|278.7|280.67|278.27|0
1617906000000|2021-04-08 18:20:00|280.96|278.56|280.96|278.56|281.25|278.85|280.67|278.27|0
1617906300000|2021-04-08 18:25:00|281.1|278.7|281.82|279.42|282.39|279.99|280.96|278.56|0
1617906600000|2021-04-08 18:30:00|281.67|279.27|281.67|279.27|281.96|279.56|281.53|279.13|0
1617906900000|2021-04-08 18:35:00|281.81|279.41|281.96|279.56|281.96|279.56|281.53|279.13|0
1617907200000|2021-04-08 18:40:00|281.81|279.41|282.39|279.99|282.53|280.13|281.81|279.41|0
1617907500000|2021-04-08 18:45:00|282.24|279.84|282.1|279.7|282.39|279.99|281.67|279.27|0
1617907800000|2021-04-08 18:50:00|281.95|279.55|281.81|279.41|282.1|279.7|281.38|278.98|0
1617908100000|2021-04-08 18:55:00|281.95|279.55|282.52|280.12|282.67|280.27|281.81|279.41|0
1617908400000|2021-04-08 19:00:00|282.38|279.98|282.52|280.12|282.67|280.27|282.09|279.69|0
1617908700000|2021-04-08 19:05:00|282.38|279.98|282.81|280.41|283.1|280.7|281.95|279.55|0
1617909000000|2021-04-08 19:10:00|282.66|280.26|281.94|279.54|282.66|280.26|281.52|279.12|0
1617909300000|2021-04-08 19:15:00|282.09|279.69|282.8|280.4|282.95|280.55|282.09|279.69|0
1617909600000|2021-04-08 19:20:00|282.66|280.26|282.09|279.69|282.8|280.4|282.09|279.69|0
1617909900000|2021-04-08 19:25:00|282.23|279.83|282.46|280.06|282.89|280.49|281.8|279.4|0
1617910200000|2021-04-08 19:30:00|282.6|280.2|282.32|279.92|283.18|280.78|282.32|279.92|0
1617910500000|2021-04-08 19:35:00|282.46|280.06|282.17|279.77|282.6|280.2|281.6|279.2|0
1617910800000|2021-04-08 19:40:00|282.31|279.91|282.17|279.77|282.6|280.2|282.03|279.63|0
1617911100000|2021-04-08 19:45:00|282.03|279.63|281.74|279.34|282.17|279.77|281.31|278.91|0
1617911400000|2021-04-08 19:50:00|281.45|279.05|282.6|280.2|282.6|280.2|281.31|278.91|0
1617911700000|2021-04-08 19:55:00|282.45|280.05|284.03|281.63|284.03|281.63|281.59|279.19|0
1617912000000|2021-04-08 20:00:00|283.6|281.2|286.06|283.66|286.73|284.33|283.31|280.91|0
1617912300000|2021-04-08 20:05:00|285.92|283.52|287.16|284.76|287.45|285.05|285.92|283.52|0
1617912600000|2021-04-08 20:10:00|287.3|284.9|287.52|285.12|288.31|285.91|287.3|284.9|0
1617912900000|2021-04-08 20:15:00|287.68|284.88|287.34|284.54|287.81|285.01|287.34|284.54|0
1617913200000|2021-04-08 20:20:00|287.36|284.56|287.23|284.43|287.36|284.56|287.15|284.35|0
1617913500000|2021-04-08 20:25:00|287.42|284.62|287.7|284.9|287.72|284.92|287.42|284.62|0
1617913800000|2021-04-08 20:30:00|287.85|285.05|288.43|285.63|288.43|285.63|287.71|284.91|0
1617914100000|2021-04-08 20:35:00|288.29|285.49|288.28|285.48|288.43|285.63|288.28|285.48|0
1617914400000|2021-04-08 20:40:00|288.43|285.63|289.58|286.78|289.73|286.93|288.28|285.48|0
1617914700000|2021-04-08 20:45:00|289.44|286.64|289.73|286.93|289.73|286.93|289.29|286.49|0
1617915000000|2021-04-08 20:50:00|289.87|287.07|290.16|287.36|290.16|287.36|289.73|286.93|0
1617915300000|2021-04-08 20:55:00|290.31|287.51|289.97|287.17|290.31|287.51|289.97|287.17|0
1617915600000|2021-04-08 21:00:00|289.8|287|289.69|286.89|289.82|287.02|289.65|286.85|0
1617915900000|2021-04-08 21:05:00|289.78|286.98|289.72|286.92|289.78|286.98|289.61|286.81|0
1617916200000|2021-04-08 21:10:00|289.69|286.89|289.67|286.87|289.72|286.92|289.67|286.87|0
1617916500000|2021-04-08 21:15:00|289.69|286.89|289.94|287.14|289.94|287.14|289.69|286.89|0
1617917100000|2021-04-08 21:25:00|289.97|287.17|289.94|287.14|290.07|287.27|289.85|287.05|0
1617917400000|2021-04-08 21:30:00|289.96|287.16|290.04|287.24|290.2|287.4|289.96|287.16|0
1617917700000|2021-04-08 21:35:00|290.07|287.27|289.81|287.01|290.07|287.27|289.81|287.01|0
1617918000000|2021-04-08 21:40:00|289.86|287.06|290|287.2|290|287.2|289.86|287.06|0
1617918300000|2021-04-08 21:45:00|290.09|287.29|289.96|287.16|290.09|287.29|289.94|287.14|0
1617918600000|2021-04-08 21:50:00|289.93|287.13|289.92|287.12|289.93|287.13|289.83|287.03|0
1617918900000|2021-04-08 21:55:00|289.91|287.11|289.89|287.09|289.93|287.13|289.79|286.99|0
1617919200000|2021-04-08 22:00:00|289.7|286.9|289.05|286.25|289.7|286.9|288.77|285.97|0
1617919500000|2021-04-08 22:05:00|288.91|286.11|288.76|285.96|288.91|286.11|288.62|285.82|0
1617919800000|2021-04-08 22:10:00|288.91|286.11|288.62|285.82|288.91|286.11|288.62|285.82|0
1617920100000|2021-04-08 22:15:00|288.47|285.67|288.47|285.67|288.62|285.82|288.33|285.53|0
1617920400000|2021-04-08 22:20:00|288.32|285.52|288.18|285.38|288.47|285.67|288.18|285.38|0
1617920700000|2021-04-08 22:25:00|288.32|285.52|289.05|286.25|289.48|286.68|288.32|285.52|0
1617921000000|2021-04-08 22:30:00|289.19|286.39|289.04|286.24|289.48|286.68|288.9|286.1|0
1617921300000|2021-04-08 22:35:00|288.9|286.1|288.46|285.66|289.19|286.39|288.46|285.66|0
1617921600000|2021-04-08 22:40:00|288.61|285.81|288.32|285.52|288.61|285.81|288.32|285.52|0
1617921900000|2021-04-08 22:45:00|288.46|285.66|288.32|285.52|288.46|285.66|288.32|285.52|0
1617922200000|2021-04-08 22:50:00|288.46|285.66|289.04|286.24|289.04|286.24|288.46|285.66|0
1617922500000|2021-04-08 22:55:00|289.18|286.38|289.47|286.67|289.62|286.82|289.18|286.38|0
1617922800000|2021-04-08 23:00:00|289.54|286.74|289.18|286.38|289.61|286.81|289.18|286.38|0
1617923100000|2021-04-08 23:05:00|289.32|286.52|289.18|286.38|289.32|286.52|289.18|286.38|0
1617923400000|2021-04-08 23:10:00|289.03|286.23|288.74|285.94|289.18|286.38|288.74|285.94|0
1617923700000|2021-04-08 23:15:00|288.89|286.09|289.32|286.52|289.46|286.66|288.88|286.08|0
1617924000000|2021-04-08 23:20:00|289.46|286.66|289.03|286.23|289.46|286.66|289.03|286.23|0
1617924300000|2021-04-08 23:25:00|289.17|286.37|290.04|287.24|290.19|287.39|289.17|286.37|0
1617924600000|2021-04-08 23:30:00|289.89|287.09|289.6|286.8|289.89|287.09|289.46|286.66|0
1617924900000|2021-04-08 23:35:00|289.75|286.95|290.04|287.24|290.18|287.38|289.75|286.95|0
1617925200000|2021-04-08 23:40:00|290.18|287.38|290.03|287.23|290.47|287.67|289.89|287.09|0
1617925500000|2021-04-08 23:45:00|290.18|287.38|290.18|287.38|290.47|287.67|290.03|287.23|0
1617925800000|2021-04-08 23:50:00|290.03|287.23|290.18|287.38|290.18|287.38|290.03|287.23|0
1617926100000|2021-04-08 23:55:00|290.32|287.52|290.9|288.1|290.9|288.1|290.32|287.52|0
1617926400000|2021-04-09 00:00:00|290.76|287.96|290.9|288.1|290.9|288.1|290.17|287.37|0
1617926700000|2021-04-09 00:05:00|291.04|288.24|290.9|288.1|291.04|288.24|290.75|287.95|0
1617927000000|2021-04-09 00:10:00|291.04|288.24|290.9|288.1|291.04|288.24|290.61|287.81|0
1617927300000|2021-04-09 00:15:00|291.04|288.24|291.33|288.53|291.77|288.97|290.6|287.8|0
1617927600000|2021-04-09 00:20:00|291.18|288.38|290.6|287.8|291.18|288.38|290.46|287.66|0
1617927900000|2021-04-09 00:25:00|290.75|287.95|290.6|287.8|291.04|288.24|290.46|287.66|0
1617928200000|2021-04-09 00:30:00|290.75|287.95|292.2|289.4|292.34|289.54|290.45|287.65|0
1617928500000|2021-04-09 00:35:00|292.05|289.25|292.2|289.4|292.34|289.54|291.62|288.82|0
1617928800000|2021-04-09 00:40:00|292.34|289.54|291.9|289.1|292.34|289.54|291.9|289.1|0
1617929100000|2021-04-09 00:45:00|291.76|288.96|291.17|288.37|291.9|289.1|291.03|288.23|0
1617929400000|2021-04-09 00:50:00|291.03|288.23|291.32|288.52|291.32|288.52|291.03|288.23|0
1617929700000|2021-04-09 00:55:00|291.46|288.66|292.04|289.24|292.04|289.24|291.32|288.52|0
1617930000000|2021-04-09 01:00:00|292.19|289.39|291.61|288.81|292.48|289.68|291.46|288.66|0
1617930300000|2021-04-09 01:05:00|291.75|288.95|290.88|288.08|291.75|288.95|290.73|287.93|0
1617930600000|2021-04-09 01:10:00|290.73|287.93|291.02|288.22|291.02|288.22|290.73|287.93|0
1617930900000|2021-04-09 01:15:00|290.73|287.93|290.36|287.56|290.88|288.08|290.15|287.35|0
1617931200000|2021-04-09 01:20:00|290.15|287.35|290.15|287.35|290.29|287.49|290|287.2|0
1617931500000|2021-04-09 01:25:00|290.07|287.27|290.43|287.63|290.43|287.63|289.86|287.06|0
1617931800000|2021-04-09 01:30:00|290.29|287.49|289.85|287.05|290.43|287.63|289.85|287.05|0
1617932100000|2021-04-09 01:35:00|289.71|286.91|288.84|286.04|289.71|286.91|288.84|286.04|0
1617932400000|2021-04-09 01:40:00|288.98|286.18|288.69|285.89|289.13|286.33|288.69|285.89|0
1617932700000|2021-04-09 01:45:00|288.55|285.75|288.69|285.89|288.69|285.89|288.26|285.46|0
1617933000000|2021-04-09 01:50:00|288.54|285.74|288.69|285.89|288.83|286.03|288.25|285.45|0
1617933300000|2021-04-09 01:55:00|288.61|285.81|288.11|285.31|288.83|286.03|288.11|285.31|0
1617933600000|2021-04-09 02:00:00|287.67|284.87|287.96|285.16|287.96|285.16|287.24|284.44|0
1617933900000|2021-04-09 02:05:00|287.82|285.02|287.81|285.01|288.1|285.3|287.67|284.87|0
1617934200000|2021-04-09 02:10:00|287.67|284.87|286.95|284.15|287.67|284.87|286.51|283.71|0
1617934500000|2021-04-09 02:15:00|286.8|284|286.8|284|286.95|284.15|286.51|283.71|0
1617934800000|2021-04-09 02:20:00|286.66|283.86|287.23|284.43|287.38|284.58|286.66|283.86|0
1617935100000|2021-04-09 02:25:00|287.09|284.29|286.94|284.14|287.23|284.43|286.94|284.14|0
1617935400000|2021-04-09 02:30:00|287.09|284.29|287.52|284.72|287.52|284.72|286.65|283.85|0
1617935700000|2021-04-09 02:35:00|287.66|284.86|287.37|284.57|287.81|285.01|287.37|284.57|0
1617936000000|2021-04-09 02:40:00|287.23|284.43|287.51|284.71|287.51|284.71|287.23|284.43|0
1617936300000|2021-04-09 02:45:00|287.37|284.57|287.66|284.86|287.66|284.86|287.22|284.42|0
1617936600000|2021-04-09 02:50:00|287.51|284.71|287.22|284.42|287.66|284.86|286.93|284.13|0
1617936900000|2021-04-09 02:55:00|287.08|284.28|286.93|284.13|287.08|284.28|286.79|283.99|0
1617937200000|2021-04-09 03:00:00|286.79|283.99|286.64|283.84|286.79|283.99|286.35|283.55|0
1617937500000|2021-04-09 03:05:00|286.78|283.98|287.22|284.42|287.22|284.42|286.5|283.7|0
1617937800000|2021-04-09 03:10:00|287.36|284.56|287.21|284.41|287.36|284.56|287.07|284.27|0
1617938100000|2021-04-09 03:15:00|287.07|284.27|287.79|284.99|287.79|284.99|287.07|284.27|0
1617938400000|2021-04-09 03:20:00|287.65|284.85|287.64|284.84|287.79|284.99|287.5|284.7|0
1617938700000|2021-04-09 03:25:00|287.79|284.99|288.22|285.42|288.22|285.42|287.79|284.99|0
1617939000000|2021-04-09 03:30:00|288.08|285.28|287.79|284.99|288.08|285.28|287.64|284.84|0
1617939300000|2021-04-09 03:35:00|287.78|284.98|287.78|284.98|287.78|284.98|287.64|284.84|0
1617939600000|2021-04-09 03:40:00|287.93|285.13|288.22|285.42|288.51|285.71|287.93|285.13|0
1617939900000|2021-04-09 03:45:00|288.07|285.27|287.92|285.12|288.07|285.27|287.92|285.12|0
1617940200000|2021-04-09 03:50:00|288.07|285.27|287.92|285.12|288.21|285.41|287.78|284.98|0
1617940500000|2021-04-09 03:55:00|288.07|285.27|288.21|285.41|288.36|285.56|288.07|285.27|0
1617940800000|2021-04-09 04:00:00|288.28|285.48|287.92|285.12|288.36|285.56|287.92|285.12|0
1617941100000|2021-04-09 04:05:00|287.77|284.97|287.92|285.12|288.06|285.26|287.77|284.97|0
1617941400000|2021-04-09 04:10:00|288.06|285.26|287.92|285.12|288.06|285.26|287.77|284.97|0
1617941700000|2021-04-09 04:15:00|288.06|285.26|288.2|285.4|288.35|285.55|288.06|285.26|0
1617942000000|2021-04-09 04:20:00|288.06|285.26|288.2|285.4|288.2|285.4|288.06|285.26|0
1617942300000|2021-04-09 04:25:00|288.35|285.55|288.35|285.55|288.35|285.55|288.06|285.26|0
1617942600000|2021-04-09 04:30:00|288.2|285.4|288.63|285.83|288.78|285.98|288.2|285.4|0
1617942900000|2021-04-09 04:35:00|288.49|285.69|289.07|286.27|289.07|286.27|288.49|285.69|0
1617943200000|2021-04-09 04:40:00|288.92|286.12|288.92|286.12|288.92|286.12|288.92|286.12|0
1617943500000|2021-04-09 04:45:00|288.77|285.97|289.06|286.26|289.06|286.26|288.77|285.97|0
1617943800000|2021-04-09 04:50:00|288.92|286.12|289.06|286.26|289.21|286.41|288.92|286.12|0
1617944100000|2021-04-09 04:55:00|288.92|286.12|288.48|285.68|288.92|286.12|288.34|285.54|0
1617944400000|2021-04-09 05:00:00|288.62|285.82|288.19|285.39|288.91|286.11|288.19|285.39|0
1617944700000|2021-04-09 05:05:00|288.04|285.24|287.46|284.66|288.04|285.24|287.46|284.66|0
1617945000000|2021-04-09 05:10:00|287.32|284.52|286.45|283.65|287.32|284.52|286.45|283.65|0
1617945300000|2021-04-09 05:15:00|286.6|283.8|286.6|283.8|286.74|283.94|286.02|283.22|0
1617945600000|2021-04-09 05:20:00|286.74|283.94|286.59|283.79|287.03|284.23|286.59|283.79|0
1617945900000|2021-04-09 05:25:00|286.74|283.94|286.45|283.65|286.74|283.94|286.16|283.36|0
1617946200000|2021-04-09 05:30:00|286.3|283.5|286.01|283.21|286.45|283.65|285.87|283.07|0
1617946500000|2021-04-09 05:35:00|285.87|283.07|284.86|282.06|285.87|283.07|284.72|281.92|0
1617946800000|2021-04-09 05:40:00|284.72|281.92|284.43|281.63|285|282.2|284.43|281.63|0
1617947100000|2021-04-09 05:45:00|284.29|281.49|283.85|281.05|284.29|281.49|283.57|280.77|0
1617947400000|2021-04-09 05:50:00|284|281.2|285.43|282.63|285.58|282.78|283.85|281.05|0
1617947700000|2021-04-09 05:55:00|285.29|282.49|285|282.2|285.29|282.49|284.85|282.05|0
1617948000000|2021-04-09 06:00:00|285.14|282.34|285.28|282.48|285.57|282.77|284.85|282.05|0
1617948300000|2021-04-09 06:05:00|285.43|282.63|286|283.2|286.58|283.78|285.14|282.34|0
1617948600000|2021-04-09 06:10:00|286.15|283.35|285.86|283.06|286.29|283.49|285.86|283.06|0
1617948900000|2021-04-09 06:15:00|285.93|283.13|285.71|282.91|286|283.2|285.57|282.77|0
1617949200000|2021-04-09 06:20:00|285.85|283.05|286|283.2|286.43|283.63|285.71|282.91|0
1617949500000|2021-04-09 06:25:00|286.14|283.34|285.85|283.05|286.28|283.48|285.85|283.05|0
1617949800000|2021-04-09 06:30:00|285.78|282.98|285.42|282.62|285.85|283.05|284.99|282.19|0
1617950100000|2021-04-09 06:35:00|285.56|282.76|284.84|282.04|285.71|282.91|284.41|281.61|0
1617950400000|2021-04-09 06:40:00|284.98|282.18|285.13|282.33|285.13|282.33|284.48|281.68|0
1617950700000|2021-04-09 06:45:00|285.27|282.47|285.41|282.61|285.56|282.76|284.98|282.18|0
1617951000000|2021-04-09 06:50:00|285.56|282.76|285.55|282.75|285.7|282.9|285.27|282.47|0
1617951300000|2021-04-09 06:55:00|285.41|282.61|285.62|282.82|285.99|283.19|285.41|282.61|0
1617951600000|2021-04-09 07:00:00|285.41|282.61|285.55|282.75|285.84|283.04|284.83|282.03|0
1617951900000|2021-04-09 07:05:00|285.35|282.95|285.13|282.73|285.78|283.38|284.92|282.52|0
1617952200000|2021-04-09 07:10:00|285.06|282.66|284.92|282.52|285.35|282.95|284.77|282.37|0
1617952500000|2021-04-09 07:15:00|285.06|282.66|285.35|282.95|286.07|283.67|285.06|282.66|0
1617952800000|2021-04-09 07:20:00|285.2|282.8|285.49|283.09|286.21|283.81|285.2|282.8|0
1617953100000|2021-04-09 07:25:00|285.34|282.94|285.49|283.09|286.21|283.81|285.2|282.8|0
1617953400000|2021-04-09 07:30:00|285.34|282.94|284.77|282.37|285.34|282.94|284.62|282.22|0
1617953700000|2021-04-09 07:35:00|284.62|282.22|286.06|283.66|286.35|283.95|283.76|281.36|0
1617954000000|2021-04-09 07:40:00|285.92|283.52|286.63|284.23|287.36|284.96|285.92|283.52|0
1617954300000|2021-04-09 07:45:00|286.78|284.38|287.35|284.95|287.5|285.1|286.78|284.38|0
1617954600000|2021-04-09 07:50:00|287.5|285.1|288.08|285.68|288.08|285.68|286.78|284.38|0
1617954900000|2021-04-09 07:55:00|287.93|285.53|288.22|285.82|288.65|286.25|287.79|285.39|0
1617955200000|2021-04-09 08:00:00|288.07|285.67|287.06|284.66|288.22|285.82|287.06|284.66|0
1617955500000|2021-04-09 08:05:00|286.92|284.52|286.34|283.94|287.2|284.8|286.19|283.79|0
1617955800000|2021-04-09 08:10:00|286.19|283.79|285.04|282.64|286.34|283.94|284.75|282.35|0
1617956100000|2021-04-09 08:15:00|285.18|282.78|285.47|283.07|285.76|283.36|284.9|282.5|0
1617956400000|2021-04-09 08:20:00|285.33|282.93|285.47|283.07|285.76|283.36|285.32|282.92|0
1617956700000|2021-04-09 08:25:00|285.61|283.21|285.18|282.78|285.76|283.36|284.89|282.49|0
1617957000000|2021-04-09 08:30:00|285.04|282.64|285.18|282.78|285.47|283.07|284.89|282.49|0
1617957300000|2021-04-09 08:35:00|285.32|282.92|285.61|283.21|285.9|283.5|285.32|282.92|0
1617957600000|2021-04-09 08:40:00|285.68|283.28|286.33|283.93|286.47|284.07|285.61|283.21|0
1617957900000|2021-04-09 08:45:00|286.47|284.07|286.47|284.07|286.76|284.36|286.32|283.92|0
1617958200000|2021-04-09 08:50:00|286.32|283.92|286.32|283.92|286.47|284.07|286.18|283.78|0
1617958500000|2021-04-09 08:55:00|286.25|283.85|287.19|284.79|287.48|285.08|286.18|283.78|0
1617958800000|2021-04-09 09:00:00|287.11|284.71|286.18|283.78|287.11|284.71|286.18|283.78|0
1617959100000|2021-04-09 09:05:00|286.32|283.92|285.74|283.34|286.32|283.92|285.74|283.34|0
1617959400000|2021-04-09 09:10:00|285.89|283.49|286.6|284.2|286.75|284.35|285.74|283.34|0
1617959700000|2021-04-09 09:15:00|286.46|284.06|286.31|283.91|286.75|284.35|286.03|283.63|0
1617960000000|2021-04-09 09:20:00|286.17|283.77|286.6|284.2|286.75|284.35|286.03|283.63|0
1617960300000|2021-04-09 09:25:00|286.75|284.35|286.74|284.34|287.32|284.92|286.31|283.91|0
1617960600000|2021-04-09 09:30:00|286.89|284.49|286.74|284.34|287.03|284.63|286.74|284.34|0
1617960900000|2021-04-09 09:35:00|286.89|284.49|286.45|284.05|286.89|284.49|286.09|283.69|0
1617961200000|2021-04-09 09:40:00|286.31|283.91|286.59|284.19|286.59|284.19|286.02|283.62|0
1617961500000|2021-04-09 09:45:00|286.74|284.34|286.45|284.05|286.88|284.48|286.31|283.91|0
1617961800000|2021-04-09 09:50:00|286.16|283.76|286.45|284.05|286.45|284.05|285.44|283.04|0
1617962100000|2021-04-09 09:55:00|286.59|284.19|287.02|284.62|287.17|284.77|286.45|284.05|0
1617962400000|2021-04-09 10:00:00|286.88|284.48|287.02|284.62|287.17|284.77|286.44|284.04|0
1617962700000|2021-04-09 10:05:00|286.88|284.48|287.16|284.76|287.31|284.91|286.88|284.48|0
1617963000000|2021-04-09 10:10:00|287.02|284.62|286.15|283.75|287.02|284.62|286.15|283.75|0
1617963300000|2021-04-09 10:15:00|286.01|283.61|286.01|283.61|286.29|283.89|285.43|283.03|0
1617963600000|2021-04-09 10:20:00|285.72|283.32|285.28|282.88|285.72|283.32|285.28|282.88|0
1617963900000|2021-04-09 10:25:00|285|282.6|285.28|282.88|285.57|283.17|284.71|282.31|0
1617964200000|2021-04-09 10:30:00|285.43|283.03|286|283.6|286.15|283.75|285.28|282.88|0
1617964500000|2021-04-09 10:35:00|285.86|283.46|286.43|284.03|286.43|284.03|285.57|283.17|0
1617964800000|2021-04-09 10:40:00|286.29|283.89|287.01|284.61|287.15|284.75|286|283.6|0
1617965100000|2021-04-09 10:45:00|286.86|284.46|286.43|284.03|287.01|284.61|286.43|284.03|0
1617965400000|2021-04-09 10:50:00|286.57|284.17|286.78|284.38|287.15|284.75|286.5|284.1|0
1617965700000|2021-04-09 10:55:00|286.72|284.32|285.99|283.59|286.72|284.32|285.99|283.59|0
1617966000000|2021-04-09 11:00:00|285.85|283.45|287.21|284.81|287.43|285.03|285.85|283.45|0
1617966300000|2021-04-09 11:05:00|287.14|284.74|287.58|285.18|287.72|285.32|287.14|284.74|0
1617966600000|2021-04-09 11:10:00|287.72|285.32|287.43|285.03|287.72|285.32|287.43|285.03|0
1617966900000|2021-04-09 11:15:00|287.57|285.17|287.57|285.17|287.72|285.32|287.43|285.03|0
1617967200000|2021-04-09 11:20:00|287.43|285.03|289.31|286.91|289.6|287.2|287.43|285.03|0
1617967500000|2021-04-09 11:25:00|289.45|287.05|289.23|286.83|289.74|287.34|289.02|286.62|0
1617967800000|2021-04-09 11:30:00|289.16|286.76|289.02|286.62|289.16|286.76|288.58|286.18|0
1617968100000|2021-04-09 11:35:00|288.87|286.47|288.72|286.32|289.16|286.76|288.58|286.18|0
1617968400000|2021-04-09 11:40:00|288.58|286.18|288|285.6|288.87|286.47|288|285.6|0
1617968700000|2021-04-09 11:45:00|287.85|285.45|287.56|285.16|287.85|285.45|287.27|284.87|0
1617969000000|2021-04-09 11:50:00|287.49|285.09|288.64|286.24|288.72|286.32|287.42|285.02|0
1617969300000|2021-04-09 11:55:00|288.57|286.17|287.7|285.3|288.57|286.17|287.56|285.16|0
1617969600000|2021-04-09 12:00:00|287.85|285.45|287.7|285.3|287.85|285.45|287.41|285.01|0
1617969900000|2021-04-09 12:05:00|287.56|285.16|286.11|283.71|287.7|285.3|286.11|283.71|0
1617970200000|2021-04-09 12:10:00|285.97|283.57|285.39|282.99|286.26|283.86|285.39|282.99|0
1617970500000|2021-04-09 12:15:00|285.53|283.13|286.11|283.71|286.11|283.71|285.1|282.7|0
1617970800000|2021-04-09 12:20:00|286.25|283.85|285.39|282.99|286.25|283.85|284.96|282.56|0
1617971100000|2021-04-09 12:25:00|285.1|282.7|285.6|283.2|285.82|283.42|284.96|282.56|0
1617971400000|2021-04-09 12:30:00|285.67|283.27|285.89|283.49|286.25|283.85|284.95|282.55|0
1617971700000|2021-04-09 12:35:00|286.25|283.85|284.95|282.55|286.54|284.14|284.66|282.26|0
1617972000000|2021-04-09 12:40:00|284.81|282.41|284.09|281.69|284.95|282.55|284.09|281.69|0
1617972300000|2021-04-09 12:45:00|284.23|281.83|282.22|279.82|284.23|281.83|281.51|279.11|0
1617972600000|2021-04-09 12:50:00|282.08|279.68|281.93|279.53|282.65|280.25|281.79|279.39|0
1617972900000|2021-04-09 12:55:00|282.08|279.68|281.79|279.39|282.22|279.82|281.22|278.82|0
1617973200000|2021-04-09 13:00:00|281.65|279.25|281.12|278.72|282.16|279.76|281.12|278.72|0
1617973500000|2021-04-09 13:05:00|280.97|278.57|281.4|279|281.54|279.14|279.97|277.57|0
1617973800000|2021-04-09 13:10:00|281.26|278.86|283.06|280.66|283.3|280.9|281.26|278.86|0
1617974100000|2021-04-09 13:15:00|283.2|280.8|283.2|280.8|283.35|280.95|282.77|280.37|0
1617974400000|2021-04-09 13:20:00|283.06|280.66|284.06|281.66|284.2|281.8|283.06|280.66|0
1617974700000|2021-04-09 13:25:00|284.2|281.8|284.49|282.09|284.78|282.38|284.06|281.66|0
1617975000000|2021-04-09 13:30:00|284.35|281.95|286.36|283.96|286.64|284.24|284.06|281.66|0
1617975300000|2021-04-09 13:35:00|286.07|283.67|286.5|284.1|286.79|284.39|285.2|282.8|0
1617975600000|2021-04-09 13:40:00|286.64|284.24|287.07|284.67|287.07|284.67|286.07|283.67|0
1617975900000|2021-04-09 13:45:00|287.51|285.11|287.36|284.96|287.51|285.11|286.21|283.81|0
1617976200000|2021-04-09 13:50:00|287.5|285.1|287.94|285.54|288.22|285.82|286.93|284.53|0
1617976500000|2021-04-09 13:55:00|287.65|285.25|288.37|285.97|288.51|286.11|287.5|285.1|0
1617976800000|2021-04-09 14:00:00|288.22|285.82|289.09|286.69|289.38|286.98|288.22|285.82|0
1617977100000|2021-04-09 14:05:00|288.94|286.54|288.8|286.4|289.38|286.98|288.51|286.11|0
1617977400000|2021-04-09 14:10:00|288.94|286.54|287.64|285.24|289.23|286.83|287.64|285.24|0
1617977700000|2021-04-09 14:15:00|287.5|285.1|287.21|284.81|288.07|285.67|287.06|284.66|0
1617978000000|2021-04-09 14:20:00|287.35|284.95|288.53|286.13|288.53|286.13|287.35|284.95|0
1617978300000|2021-04-09 14:25:00|288.38|285.98|287.37|284.97|288.53|286.13|286.94|284.54|0
1617978600000|2021-04-09 14:30:00|287.08|284.68|287.43|285.03|288.52|286.12|286.36|283.96|0
1617978900000|2021-04-09 14:35:00|287.57|285.17|286.67|284.27|288.69|286.29|286.67|284.27|0
1617979200000|2021-04-09 14:40:00|286.52|284.12|286.18|283.78|287.33|284.93|286.03|283.63|0
1617979500000|2021-04-09 14:45:00|286.03|283.63|288.19|285.79|288.48|286.08|285.89|283.49|0
1617979800000|2021-04-09 14:50:00|288.05|285.65|287.9|285.5|288.48|286.08|287.32|284.92|0
1617980100000|2021-04-09 14:55:00|288.19|285.79|287.03|284.63|288.19|285.79|286.6|284.2|0
1617980400000|2021-04-09 15:00:00|286.89|284.49|287.18|284.78|288.62|286.22|286.75|284.35|0
1617980700000|2021-04-09 15:05:00|287.03|284.63|288.04|285.64|288.62|286.22|286.75|284.35|0
1617981000000|2021-04-09 15:10:00|288.18|285.78|289.19|286.79|289.19|286.79|287.61|285.21|0
1617981300000|2021-04-09 15:15:00|289.34|286.94|288.32|285.92|289.63|287.23|288.32|285.92|0
1617981600000|2021-04-09 15:20:00|288.47|286.07|288.76|286.36|289.33|286.93|288.03|285.63|0
1617981900000|2021-04-09 15:25:00|288.61|286.21|288.61|286.21|289.04|286.64|288.47|286.07|0
1617982200000|2021-04-09 15:30:00|288.75|286.35|289.62|287.22|289.62|287.22|288.32|285.92|0
1617982500000|2021-04-09 15:35:00|289.47|287.07|289.91|287.51|289.91|287.51|289.33|286.93|0
1617982800000|2021-04-09 15:40:00|290.05|287.65|289.9|287.5|290.63|288.23|289.62|287.22|0
1617983100000|2021-04-09 15:45:00|289.76|287.36|290.19|287.79|290.48|288.08|289.61|287.21|0
1617983400000|2021-04-09 15:50:00|290.34|287.94|292.3|289.9|292.3|289.9|290.19|287.79|0
1617983700000|2021-04-09 15:55:00|292.45|290.05|292.3|289.9|292.74|290.34|292.16|289.76|0
1617984000000|2021-04-09 16:00:00|292.16|289.76|292.44|290.04|292.44|290.04|291.87|289.47|0
1617984300000|2021-04-09 16:05:00|292.3|289.9|291.57|289.17|292.59|290.19|291.57|289.17|0
1617984600000|2021-04-09 16:10:00|291.43|289.03|291.28|288.88|291.72|289.32|291.14|288.74|0
1617984900000|2021-04-09 16:15:00|291.57|289.17|291.71|289.31|291.86|289.46|290.99|288.59|0
1617985200000|2021-04-09 16:20:00|291.57|289.17|292.15|289.75|292.44|290.04|291.42|289.02|0
1617985500000|2021-04-09 16:25:00|292|289.6|291.57|289.17|292.15|289.75|291.57|289.17|0
1617985800000|2021-04-09 16:30:00|291.71|289.31|291.85|289.45|292.14|289.74|291.57|289.17|0
1617986100000|2021-04-09 16:35:00|291.71|289.31|292.14|289.74|292.43|290.03|291.71|289.31|0
1617986400000|2021-04-09 16:40:00|292|289.6|292.58|290.18|292.72|290.32|292|289.6|0
1617986700000|2021-04-09 16:45:00|292.43|290.03|292.28|289.88|293.15|290.75|292.28|289.88|0
1617987000000|2021-04-09 16:50:00|292.43|290.03|292.43|290.03|292.43|290.03|291.85|289.45|0
1617987300000|2021-04-09 16:55:00|292.28|289.88|292.86|290.46|292.86|290.46|292.28|289.88|0
1617987600000|2021-04-09 17:00:00|293.01|290.61|292.13|289.73|293.01|290.61|292.13|289.73|0
1617987900000|2021-04-09 17:05:00|291.99|289.59|292.13|289.73|292.28|289.88|291.99|289.59|0
1617988200000|2021-04-09 17:10:00|292.28|289.88|292.28|289.88|292.57|290.17|292.13|289.73|0
1617988500000|2021-04-09 17:15:00|292.42|290.02|292.85|290.45|292.85|290.45|292.13|289.73|0
1617988800000|2021-04-09 17:20:00|293|290.6|292.71|290.31|293.29|290.89|292.49|290.09|0
1617989100000|2021-04-09 17:25:00|292.56|290.16|292.71|290.31|292.85|290.45|292.42|290.02|0
1617989400000|2021-04-09 17:30:00|292.85|290.45|293.57|291.17|293.72|291.32|292.7|290.3|0
1617989700000|2021-04-09 17:35:00|293.72|291.32|294.15|291.75|294.16|291.76|293.57|291.17|0
1617990000000|2021-04-09 17:40:00|294.3|291.9|294.44|292.04|294.59|292.19|294.15|291.75|0
1617990300000|2021-04-09 17:45:00|294.59|292.19|295.32|292.92|295.75|293.35|294.59|292.19|0
1617990600000|2021-04-09 17:50:00|295.17|292.77|294.73|292.33|295.17|292.77|294.44|292.04|0
1617990900000|2021-04-09 17:55:00|294.59|292.19|294.88|292.48|295.02|292.62|294.58|292.18|0
1617991200000|2021-04-09 18:00:00|295.02|292.62|295.17|292.77|295.6|293.2|294.58|292.18|0
1617991500000|2021-04-09 18:05:00|295.02|292.62|294.44|292.04|295.17|292.77|294.44|292.04|0
1617991800000|2021-04-09 18:10:00|294.29|291.89|294.79|292.39|295.82|293.42|293.85|291.45|0
1617992100000|2021-04-09 18:15:00|294.94|292.54|294.92|292.52|295.23|292.83|294.49|292.09|0
1617992400000|2021-04-09 18:20:00|294.78|292.38|294.63|292.23|294.92|292.52|294.19|291.79|0
1617992700000|2021-04-09 18:25:00|294.34|291.94|294.34|291.94|294.92|292.52|294.05|291.65|0
1617993000000|2021-04-09 18:30:00|294.19|291.79|294.33|291.93|294.48|292.08|293.46|291.06|0
1617993300000|2021-04-09 18:35:00|294.19|291.79|294.48|292.08|294.48|292.08|293.75|291.35|0
1617993600000|2021-04-09 18:40:00|294.62|292.22|294.19|291.79|294.92|292.52|293.9|291.5|0
1617993900000|2021-04-09 18:45:00|294.04|291.64|294.62|292.22|294.91|292.51|294.04|291.64|0
1617994200000|2021-04-09 18:50:00|294.47|292.07|294.25|291.85|294.62|292.22|293.52|291.12|0
1617994500000|2021-04-09 18:55:00|294.17|291.77|293.37|290.97|294.25|291.85|293.23|290.83|0
1617994800000|2021-04-09 19:00:00|293.23|290.83|293.23|290.83|293.66|291.26|292.94|290.54|0
1617995100000|2021-04-09 19:05:00|293.08|290.68|292.64|290.24|293.23|290.83|292.35|289.95|0
1617995400000|2021-04-09 19:10:00|292.5|290.1|292.5|290.1|292.93|290.53|292.2|289.8|0
1617995700000|2021-04-09 19:15:00|292.64|290.24|293.95|291.55|294.09|291.69|292.64|290.24|0
1617996000000|2021-04-09 19:20:00|293.8|291.4|296.58|294.18|296.58|294.18|293.8|291.4|0
1617996300000|2021-04-09 19:25:00|296.72|294.32|298.33|295.93|298.33|295.93|296.58|294.18|0
1617996600000|2021-04-09 19:30:00|298.63|296.23|300.06|297.66|301.68|299.28|298.48|296.08|0
1617996900000|2021-04-09 19:35:00|300.21|297.81|300.65|298.25|301.68|299.28|300.2|297.8|0
1617997200000|2021-04-09 19:40:00|300.64|298.24|299.61|297.21|301.09|298.69|299.61|297.21|0
1617997500000|2021-04-09 19:45:00|299.47|297.07|301.23|298.83|301.38|298.98|299.47|297.07|0
1617997800000|2021-04-09 19:50:00|301.82|299.42|305.36|302.96|305.36|302.96|301.82|299.42|0
1617998100000|2021-04-09 19:55:00|305.51|303.11|306.74|304.34|307.78|305.38|305.06|302.66|0
1617998400000|2021-04-09 20:00:00|307.03|304.63|304.22|301.82|307.33|304.93|303.93|301.53|0
1617998700000|2021-04-09 20:05:00|304.07|301.67|302.45|300.05|304.07|301.67|302.45|300.05|0
1617999000000|2021-04-09 20:10:00|302.3|299.9|302.52|300.12|302.74|300.34|301.57|299.17|0
1618211100000|2021-04-12 07:05:00|299.54|297.14|301.01|298.61|301.01|298.61|299.39|296.99|0
1618211400000|2021-04-12 07:10:00|301.15|298.75|301.89|299.49|302.33|299.93|301.15|298.75|0
1618211700000|2021-04-12 07:15:00|302.03|299.63|301.44|299.04|302.33|299.93|301.3|298.9|0
1618212000000|2021-04-12 07:20:00|301.3|298.9|299.9|297.5|301.3|298.9|299.68|297.28|0
1618212300000|2021-04-12 07:25:00|299.97|297.57|300.12|297.72|300.27|297.87|299.31|296.91|0
1618212600000|2021-04-12 07:30:00|299.97|297.57|300.56|298.16|300.56|298.16|299.6|297.2|0
1618212900000|2021-04-12 07:35:00|300.7|298.3|300.12|297.72|301.44|299.04|299.82|297.42|0
1618213200000|2021-04-12 07:40:00|299.97|297.57|299.82|297.42|300.41|298.01|299.6|297.2|0
1618213500000|2021-04-12 07:45:00|299.67|297.27|300.26|297.86|300.26|297.86|299.53|297.13|0
1618213800000|2021-04-12 07:50:00|300.41|298.01|300.4|298|300.99|298.59|300.11|297.71|0
1618214100000|2021-04-12 07:55:00|300.55|298.15|299.96|297.56|300.7|298.3|299.67|297.27|0
1618214400000|2021-04-12 08:00:00|300.11|297.71|301.28|298.88|301.43|299.03|300.11|297.71|0
1618214700000|2021-04-12 08:05:00|301.43|299.03|300.69|298.29|301.58|299.18|299.96|297.56|0
1618215000000|2021-04-12 08:10:00|300.84|298.44|300.69|298.29|301.72|299.32|300.69|298.29|0
1618215300000|2021-04-12 08:15:00|300.84|298.44|299.96|297.56|300.98|298.58|299.66|297.26|0
1618215600000|2021-04-12 08:20:00|300.1|297.7|299.95|297.55|300.25|297.85|299.51|297.11|0
1618215900000|2021-04-12 08:25:00|300.1|297.7|299.22|296.82|300.39|297.99|299.22|296.82|0
1618216200000|2021-04-12 08:30:00|299.51|297.11|299.51|297.11|299.8|297.4|299.22|296.82|0
1618216500000|2021-04-12 08:35:00|299.36|296.96|300.1|297.7|300.24|297.84|299.22|296.82|0
1618216800000|2021-04-12 08:40:00|300.24|297.84|299.95|297.55|300.24|297.84|299.21|296.81|0
1618217100000|2021-04-12 08:45:00|299.8|297.4|300.24|297.84|300.46|298.06|299.8|297.4|0
1618217400000|2021-04-12 08:50:00|300.38|297.98|300.82|298.42|301.12|298.72|300.31|297.91|0
1618217700000|2021-04-12 08:55:00|300.97|298.57|300.97|298.57|301.12|298.72|300.68|298.28|0
1618218000000|2021-04-12 09:00:00|301.12|298.72|300.82|298.42|301.26|298.86|300.82|298.42|0
1618218300000|2021-04-12 09:05:00|300.97|298.57|301.41|299.01|301.55|299.15|300.97|298.57|0
1618218600000|2021-04-12 09:10:00|301.26|298.86|300.96|298.56|301.26|298.86|300.82|298.42|0
1618218900000|2021-04-12 09:15:00|301.11|298.71|301.55|299.15|301.7|299.3|301.11|298.71|0
1618219200000|2021-04-12 09:20:00|301.4|299|301.99|299.59|301.99|299.59|301.4|299|0
1618219500000|2021-04-12 09:25:00|301.84|299.44|302.43|300.03|302.58|300.18|301.4|299|0
1618219800000|2021-04-12 09:30:00|302.58|300.18|301.69|299.29|302.58|300.18|301.54|299.14|0
1618220100000|2021-04-12 09:35:00|301.84|299.44|302.13|299.73|302.57|300.17|301.84|299.44|0
1618220400000|2021-04-12 09:40:00|302.28|299.88|302.72|300.32|303.01|300.61|302.28|299.88|0
1618220700000|2021-04-12 09:45:00|302.57|300.17|302.28|299.88|302.72|300.32|302.13|299.73|0
1618221000000|2021-04-12 09:50:00|302.42|300.02|302.57|300.17|302.57|300.17|302.13|299.73|0
1618221300000|2021-04-12 09:55:00|302.71|300.31|302.57|300.17|302.86|300.46|302.57|300.17|0
1618221600000|2021-04-12 10:00:00|302.42|300.02|301.68|299.28|302.42|300.02|301.39|298.99|0
1618221900000|2021-04-12 10:05:00|301.83|299.43|301.97|299.57|301.97|299.57|301.53|299.13|0
1618222200000|2021-04-12 10:10:00|301.83|299.43|302.56|300.16|302.71|300.31|301.83|299.43|0
1618222500000|2021-04-12 10:15:00|302.71|300.31|301.24|298.84|302.71|300.31|301.24|298.84|0
1618222800000|2021-04-12 10:20:00|300.79|298.39|301.23|298.83|301.53|299.13|300.79|298.39|0
1618223100000|2021-04-12 10:25:00|301.38|298.98|300.94|298.54|301.53|299.13|300.79|298.39|0
1618223400000|2021-04-12 10:30:00|301.08|298.68|301.08|298.68|301.38|298.98|300.94|298.54|0
1618223700000|2021-04-12 10:35:00|301.23|298.83|301.38|298.98|301.52|299.12|300.94|298.54|0
1618224000000|2021-04-12 10:40:00|301.23|298.83|301.23|298.83|301.52|299.12|301.23|298.83|0
1618224300000|2021-04-12 10:45:00|301.37|298.97|301.67|299.27|301.67|299.27|301.08|298.68|0
1618224600000|2021-04-12 10:50:00|301.81|299.41|301.37|298.97|301.81|299.41|301.22|298.82|0
1618224900000|2021-04-12 10:55:00|301.52|299.12|301.37|298.97|301.66|299.26|301.37|298.97|0
1618225200000|2021-04-12 11:00:00|301.66|299.26|302.1|299.7|302.1|299.7|301.51|299.11|0
1618225500000|2021-04-12 11:05:00|302.25|299.85|302.54|300.14|302.84|300.44|302.25|299.85|0
1618225800000|2021-04-12 11:10:00|302.69|300.29|302.84|300.44|303.43|301.03|302.69|300.29|0
1618226100000|2021-04-12 11:15:00|302.98|300.58|303.28|300.88|303.42|301.02|302.54|300.14|0
1618226400000|2021-04-12 11:20:00|303.35|300.95|304.16|301.76|304.16|301.76|303.28|300.88|0
1618226700000|2021-04-12 11:25:00|304.01|301.61|303.72|301.32|304.01|301.61|303.57|301.17|0
1618227000000|2021-04-12 11:30:00|303.71|301.31|302.98|300.58|303.86|301.46|302.98|300.58|0
1618227300000|2021-04-12 11:35:00|302.83|300.43|302.68|300.28|302.83|300.43|302.24|299.84|0
1618227600000|2021-04-12 11:40:00|302.83|300.43|303.41|301.01|303.42|301.02|302.83|300.43|0
1618227900000|2021-04-12 11:45:00|303.56|301.16|301.79|299.39|303.56|301.16|301.65|299.25|0
1618228200000|2021-04-12 11:50:00|301.94|299.54|302.38|299.98|302.38|299.98|301.79|299.39|0
1618228500000|2021-04-12 11:55:00|302.23|299.83|302.08|299.68|302.23|299.83|301.79|299.39|0
1618228800000|2021-04-12 12:00:00|302.52|300.12|301.64|299.24|302.52|300.12|301.64|299.24|0
1618229100000|2021-04-12 12:05:00|301.49|299.09|302.37|299.97|302.52|300.12|301.49|299.09|0
1618229400000|2021-04-12 12:10:00|302.23|299.83|301.49|299.09|302.23|299.83|301.34|298.94|0
1618229700000|2021-04-12 12:15:00|301.64|299.24|301.78|299.38|301.93|299.53|301.49|299.09|0
1618230000000|2021-04-12 12:20:00|301.93|299.53|302.15|299.75|302.52|300.12|301.49|299.09|0
1618230300000|2021-04-12 12:25:00|302.22|299.82|302.73|300.33|302.81|300.41|302.07|299.67|0
1618230600000|2021-04-12 12:30:00|302.81|300.41|302.81|300.41|303.1|300.7|302.66|300.26|0
1618230900000|2021-04-12 12:35:00|302.95|300.55|302.66|300.26|303.1|300.7|302.36|299.96|0
1618231200000|2021-04-12 12:40:00|302.81|300.41|302.95|300.55|303.25|300.85|302.66|300.26|0
1618231500000|2021-04-12 12:45:00|303.1|300.7|303.39|300.99|303.54|301.14|303.1|300.7|0
1618231800000|2021-04-12 12:50:00|303.54|301.14|303.39|300.99|303.54|301.14|303.1|300.7|0
1618232100000|2021-04-12 12:55:00|303.24|300.84|302.8|300.4|303.24|300.84|302.8|300.4|0
1618232400000|2021-04-12 13:00:00|302.95|300.55|303.83|301.43|304.42|302.02|302.8|300.4|0
1618232700000|2021-04-12 13:05:00|303.68|301.28|303.39|300.99|303.68|301.28|303.09|300.69|0
1618233000000|2021-04-12 13:10:00|303.53|301.13|304.27|301.87|304.27|301.87|303.53|301.13|0
1618233300000|2021-04-12 13:15:00|304.42|302.02|303.68|301.28|304.56|302.16|303.38|300.98|0
1618233600000|2021-04-12 13:20:00|303.53|301.13|303.38|300.98|303.97|301.57|303.23|300.83|0
1618233900000|2021-04-12 13:25:00|303.23|300.83|302.05|299.65|303.38|300.98|301.9|299.5|0
1618234200000|2021-04-12 13:30:00|302.2|299.8|303.67|301.27|303.82|301.42|301.9|299.5|0
1618234500000|2021-04-12 13:35:00|303.82|301.42|305.44|303.04|305.74|303.34|303.52|301.12|0
1618234800000|2021-04-12 13:40:00|305.59|303.19|304.55|302.15|305.59|303.19|303.96|301.56|0
1618235100000|2021-04-12 13:45:00|304.7|302.3|301.9|299.5|305|302.6|301.75|299.35|0
1618235400000|2021-04-12 13:50:00|301.6|299.2|300.72|298.32|301.6|299.2|299.69|297.29|0
1618235700000|2021-04-12 13:55:00|300.43|298.03|302.04|299.64|302.04|299.64|300.35|297.95|0
1618236000000|2021-04-12 14:00:00|302.19|299.79|303.58|301.18|303.88|301.48|302.19|299.79|0
1618236300000|2021-04-12 14:05:00|303.43|301.03|303.58|301.18|303.87|301.47|302.25|299.85|0
1618236600000|2021-04-12 14:10:00|303.43|301.03|302.69|300.29|303.43|301.03|302.11|299.71|0
1618236900000|2021-04-12 14:15:00|302.55|300.15|303.87|301.47|304.17|301.77|302.4|300|0
1618237200000|2021-04-12 14:20:00|304.02|301.62|304.46|302.06|304.76|302.36|303.72|301.32|0
1618237500000|2021-04-12 14:25:00|304.61|302.21|302.54|300.14|304.61|302.21|301.95|299.55|0
1618237800000|2021-04-12 14:30:00|302.98|300.58|301.51|299.11|302.98|300.58|301.07|298.67|0
1618238100000|2021-04-12 14:35:00|301.36|298.96|300.48|298.08|301.51|299.11|299.9|297.5|0
1618238400000|2021-04-12 14:40:00|300.63|298.23|300.92|298.52|301.5|299.1|300.04|297.64|0
1618238700000|2021-04-12 14:45:00|300.77|298.37|302.97|300.57|303.11|300.71|300.48|298.08|0
1618239000000|2021-04-12 14:50:00|303.11|300.71|303.11|300.71|303.85|301.45|302.23|299.83|0
1618239300000|2021-04-12 14:55:00|303.26|300.86|303.26|300.86|303.85|301.45|303.11|300.71|0
1618239600000|2021-04-12 15:00:00|303.55|301.15|303.84|301.44|304.43|302.03|303.55|301.15|0
1618239900000|2021-04-12 15:05:00|304.14|301.74|303.11|300.71|304.14|301.74|302.96|300.56|0
1618240200000|2021-04-12 15:10:00|302.96|300.56|303.4|301|303.69|301.29|302.52|300.12|0
1618240500000|2021-04-12 15:15:00|303.25|300.85|304.87|302.47|304.87|302.47|302.52|300.12|0
1618240800000|2021-04-12 15:20:00|305.02|302.62|304.87|302.47|305.16|302.76|304.28|301.88|0
1618241100000|2021-04-12 15:25:00|304.57|302.17|304.87|302.47|304.87|302.47|304.28|301.88|0
1618241400000|2021-04-12 15:30:00|305.16|302.76|303.98|301.58|305.16|302.76|303.98|301.58|0
1618241700000|2021-04-12 15:35:00|303.69|301.29|303.98|301.58|304.27|301.87|302.95|300.55|0
1618242000000|2021-04-12 15:40:00|303.68|301.28|304.86|302.46|305.01|302.61|302.8|300.4|0
1618242300000|2021-04-12 15:45:00|305.01|302.61|303.83|301.43|305.01|302.61|303.68|301.28|0
1618242600000|2021-04-12 15:50:00|303.68|301.28|305.15|302.75|305.45|303.05|303.24|300.84|0
1618242900000|2021-04-12 15:55:00|305.3|302.9|305.74|303.34|305.89|303.49|305.15|302.75|0
1618243200000|2021-04-12 16:00:00|305.89|303.49|305.89|303.49|305.89|303.49|305.44|303.04|0
1618243500000|2021-04-12 16:05:00|306.03|303.63|305|302.6|306.03|303.63|305|302.6|0
1618243800000|2021-04-12 16:10:00|304.85|302.45|305.15|302.75|305.59|303.19|304.7|302.3|0
1618244100000|2021-04-12 16:15:00|305.29|302.89|304.7|302.3|305.44|303.04|303.82|301.42|0
1618244400000|2021-04-12 16:20:00|304.85|302.45|305.44|303.04|305.59|303.19|304.7|302.3|0
1618244700000|2021-04-12 16:25:00|305.58|303.18|306.76|304.36|306.91|304.51|305.44|303.04|0
1618245000000|2021-04-12 16:30:00|306.62|304.22|308.99|306.59|308.99|306.59|306.62|304.22|0
1618245300000|2021-04-12 16:35:00|309.13|306.73|308.54|306.14|309.13|306.73|307.95|305.55|0
1618245600000|2021-04-12 16:40:00|308.69|306.29|309.43|307.03|309.43|307.03|308.39|305.99|0
1618245900000|2021-04-12 16:45:00|309.28|306.88|308.68|306.28|309.58|307.18|308.54|306.14|0
1618246200000|2021-04-12 16:50:00|308.83|306.43|308.98|306.58|309.13|306.73|308.53|306.13|0
1618246500000|2021-04-12 16:55:00|308.83|306.43|308.83|306.43|309.42|307.02|308.83|306.43|0
1618246800000|2021-04-12 17:00:00|308.98|306.58|308.83|306.43|309.27|306.87|308.83|306.43|0
1618247100000|2021-04-12 17:05:00|308.97|306.57|308.23|305.83|308.97|306.57|308.23|305.83|0
1618247400000|2021-04-12 17:10:00|308.38|305.98|307.64|305.24|308.38|305.98|307.34|304.94|0
1618247700000|2021-04-12 17:15:00|307.78|305.38|307.04|304.64|307.78|305.38|306.6|304.2|0
1618248000000|2021-04-12 17:20:00|307.19|304.79|305.86|303.46|307.34|304.94|305.86|303.46|0
1618248300000|2021-04-12 17:25:00|306.15|303.75|306.3|303.9|306.6|304.2|306.01|303.61|0
1618248600000|2021-04-12 17:30:00|306.15|303.75|305.71|303.31|306.15|303.75|305.27|302.87|0
1618248900000|2021-04-12 17:35:00|305.86|303.46|305.12|302.72|305.86|303.46|304.82|302.42|0
1618249200000|2021-04-12 17:40:00|304.97|302.57|304.08|301.68|305.12|302.72|304.08|301.68|0
1618249500000|2021-04-12 17:45:00|304.23|301.83|305.55|303.15|305.7|303.3|304.23|301.83|0
1618249800000|2021-04-12 17:50:00|305.41|303.01|304.52|302.12|305.41|303.01|304.08|301.68|0
1618250100000|2021-04-12 17:55:00|304.67|302.27|303.34|300.94|304.82|302.42|302.75|300.35|0
1618250400000|2021-04-12 18:00:00|303.19|300.79|304.08|301.68|304.96|302.56|303.19|300.79|0
1618250700000|2021-04-12 18:05:00|304.22|301.82|304.81|302.41|305.25|302.85|303.19|300.79|0
1618251000000|2021-04-12 18:10:00|304.96|302.56|305.25|302.85|305.25|302.85|304.66|302.26|0
1618251300000|2021-04-12 18:15:00|305.1|302.7|305.25|302.85|305.4|303|304.81|302.41|0
1618251600000|2021-04-12 18:20:00|305.4|303|304.51|302.11|305.54|303.14|304.36|301.96|0
1618251900000|2021-04-12 18:25:00|304.36|301.96|305.39|302.99|305.54|303.14|303.77|301.37|0
1618252200000|2021-04-12 18:30:00|305.54|303.14|304.65|302.25|305.54|303.14|304.51|302.11|0
1618252500000|2021-04-12 18:35:00|304.51|302.11|305.39|302.99|305.39|302.99|304.51|302.11|0
1618252800000|2021-04-12 18:40:00|305.24|302.84|304.65|302.25|305.39|302.99|303.92|301.52|0
1618253100000|2021-04-12 18:45:00|304.5|302.1|304.5|302.1|304.8|302.4|303.91|301.51|0
1618253400000|2021-04-12 18:50:00|304.35|301.95|303.32|300.92|304.35|301.95|302.74|300.34|0
1618253700000|2021-04-12 18:55:00|303.47|301.07|303.91|301.51|304.13|301.73|303.32|300.92|0
1618254000000|2021-04-12 19:00:00|303.76|301.36|302.88|300.48|303.91|301.51|302.58|300.18|0
1618254300000|2021-04-12 19:05:00|303.03|300.63|304.35|301.95|304.79|302.39|303.03|300.63|0
1618254600000|2021-04-12 19:10:00|304.49|302.09|303.17|300.77|304.64|302.24|303.17|300.77|0
1618254900000|2021-04-12 19:15:00|303.02|300.62|303.31|300.91|303.46|301.06|302.29|299.89|0
1618255200000|2021-04-12 19:20:00|303.61|301.21|305.67|303.27|305.67|303.27|303.61|301.21|0
1618255500000|2021-04-12 19:25:00|305.52|303.12|304.93|302.53|305.67|303.27|304.78|302.38|0
1618255800000|2021-04-12 19:30:00|305.08|302.68|304.49|302.09|305.37|302.97|304.19|301.79|0
1618256100000|2021-04-12 19:35:00|304.63|302.23|304.91|302.51|305.05|302.65|302.69|300.29|0
1618256400000|2021-04-12 19:40:00|305.05|302.65|306.39|303.99|306.53|304.13|304.76|302.36|0
1618256700000|2021-04-12 19:45:00|306.68|304.28|306.83|304.43|307.28|304.88|306.24|303.84|0
1618257000000|2021-04-12 19:50:00|306.98|304.58|307.21|304.81|309.56|307.16|306.38|303.98|0
1618257300000|2021-04-12 19:55:00|307.06|304.66|306.76|304.36|307.2|304.8|304.83|302.43|0
1618257600000|2021-04-12 20:00:00|307.5|305.1|306.31|303.91|308.69|306.29|306.31|303.91|0
1618257900000|2021-04-12 20:05:00|306.46|304.06|307.05|304.65|307.2|304.8|306.46|304.06|0
1618258200000|2021-04-12 20:10:00|306.9|304.5|306.97|304.57|306.97|304.57|306.31|303.91|0
1618258500000|2021-04-12 20:15:00|307.17|304.37|307.11|304.31|307.39|304.59|307.11|304.31|0
1618258800000|2021-04-12 20:20:00|307.15|304.35|307.08|304.28|307.15|304.35|306.97|304.17|0
1618259100000|2021-04-12 20:25:00|307.1|304.3|307.29|304.49|307.32|304.52|307.08|304.28|0
1618259400000|2021-04-12 20:30:00|307.32|304.52|307.17|304.37|307.61|304.81|306.87|304.07|0
1618259700000|2021-04-12 20:35:00|307.32|304.52|307.76|304.96|307.76|304.96|307.17|304.37|0
1618260000000|2021-04-12 20:40:00|307.61|304.81|307.76|304.96|307.91|305.11|307.02|304.22|0
1618260300000|2021-04-12 20:45:00|307.91|305.11|307.76|304.96|308.05|305.25|307.61|304.81|0
1618260600000|2021-04-12 20:50:00|307.61|304.81|308.05|305.25|308.35|305.55|307.46|304.66|0
1618260900000|2021-04-12 20:55:00|307.9|305.1|307.9|305.1|308.05|305.25|307.6|304.8|0
1618261200000|2021-04-12 21:00:00|307.53|304.73|307.61|304.81|307.61|304.81|307.53|304.73|0
1618261500000|2021-04-12 21:05:00|307.63|304.83|307.44|304.64|307.63|304.83|307.38|304.58|0
1618261800000|2021-04-12 21:10:00|307.52|304.72|307.37|304.57|307.55|304.75|307.37|304.57|0
1618262100000|2021-04-12 21:15:00|307.39|304.59|307.31|304.51|307.39|304.59|307.31|304.51|0
1618262400000|2021-04-12 21:20:00|307.37|304.57|307.49|304.69|307.61|304.81|307.31|304.51|0
1618262700000|2021-04-12 21:25:00|307.45|304.65|307.45|304.65|307.45|304.65|307.41|304.61|0
1618263000000|2021-04-12 21:30:00|307.52|304.72|307.49|304.69|307.56|304.76|307.49|304.69|0
1618263300000|2021-04-12 21:35:00|307.38|304.58|307.49|304.69|307.54|304.74|307.34|304.54|0
1618263600000|2021-04-12 21:40:00|307.55|304.75|307.53|304.73|307.55|304.75|307.38|304.58|0
1618263900000|2021-04-12 21:45:00|307.71|304.91|307.6|304.8|307.71|304.91|307.6|304.8|0
1618264200000|2021-04-12 21:50:00|307.53|304.73|307.57|304.77|307.68|304.88|307.53|304.73|0
1618264500000|2021-04-12 21:55:00|307.48|304.68|307.68|304.88|307.68|304.88|307.48|304.68|0
1618264800000|2021-04-12 22:00:00|307.88|305.08|308.1|305.3|308.25|305.45|307.36|304.56|0
1618265100000|2021-04-12 22:05:00|307.96|305.16|307.21|304.41|307.96|305.16|306.91|304.11|0
1618265400000|2021-04-12 22:10:00|307.06|304.26|306.76|303.96|307.06|304.26|306.62|303.82|0
1618265700000|2021-04-12 22:15:00|306.83|304.03|307.06|304.26|307.21|304.41|306.76|303.96|0
1618266000000|2021-04-12 22:20:00|307.21|304.41|306.91|304.11|307.36|304.56|306.91|304.11|0
1618266300000|2021-04-12 22:25:00|306.76|303.96|306.91|304.11|307.06|304.26|306.76|303.96|0
1618266600000|2021-04-12 22:30:00|306.76|303.96|306.91|304.11|306.91|304.11|306.76|303.96|0
1618266900000|2021-04-12 22:35:00|306.9|304.1|306.9|304.1|306.9|304.1|306.76|303.96|0
1618267200000|2021-04-12 22:40:00|306.97|304.17|306.9|304.1|307.2|304.4|306.9|304.1|0
1618267500000|2021-04-12 22:45:00|307.05|304.25|307.05|304.25|307.2|304.4|307.05|304.25|0
1618267800000|2021-04-12 22:50:00|307.2|304.4|306.9|304.1|307.2|304.4|306.9|304.1|0
1618268100000|2021-04-12 22:55:00|306.75|303.95|306.9|304.1|306.9|304.1|306.75|303.95|0
1618268400000|2021-04-12 23:00:00|306.67|303.87|306.3|303.5|306.75|303.95|306.15|303.35|0
1618268700000|2021-04-12 23:05:00|306.45|303.65|306.3|303.5|306.75|303.95|306.15|303.35|0
1618269000000|2021-04-12 23:10:00|306.22|303.42|306.15|303.35|306.3|303.5|306.15|303.35|0
1618269300000|2021-04-12 23:15:00|306.3|303.5|306.44|303.64|306.44|303.64|306.22|303.42|0
1618269600000|2021-04-12 23:20:00|306.37|303.57|306.44|303.64|306.44|303.64|306.29|303.49|0
1618269900000|2021-04-12 23:25:00|306.29|303.49|306.59|303.79|306.59|303.79|306.14|303.34|0
1618270200000|2021-04-12 23:30:00|306.66|303.86|307.33|304.53|307.78|304.98|306.66|303.86|0
1618270500000|2021-04-12 23:35:00|307.48|304.68|307.33|304.53|307.63|304.83|307.33|304.53|0
1618270800000|2021-04-12 23:40:00|307.48|304.68|307.77|304.97|307.77|304.97|307.48|304.68|0
1618271100000|2021-04-12 23:45:00|307.92|305.12|308.37|305.57|308.37|305.57|307.92|305.12|0
1618271400000|2021-04-12 23:50:00|308.22|305.42|307.62|304.82|308.22|305.42|307.62|304.82|0
1618271700000|2021-04-12 23:55:00|307.77|304.97|307.17|304.37|307.77|304.97|307.17|304.37|0
1618272000000|2021-04-13 00:00:00|307.32|304.52|306.58|303.78|307.77|304.97|306.43|303.63|0
1618272300000|2021-04-13 00:05:00|306.43|303.63|307.17|304.37|307.17|304.37|306.28|303.48|0
1618272600000|2021-04-13 00:10:00|307.32|304.52|307.91|305.11|308.06|305.26|307.17|304.37|0
1618272900000|2021-04-13 00:15:00|308.06|305.26|307.31|304.51|308.06|305.26|307.31|304.51|0
1618273200000|2021-04-13 00:20:00|307.17|304.37|306.72|303.92|307.61|304.81|306.72|303.92|0
1618273500000|2021-04-13 00:25:00|306.42|303.62|307.16|304.36|307.46|304.66|306.42|303.62|0
1618273800000|2021-04-13 00:30:00|307.31|304.51|307.16|304.36|307.61|304.81|307.16|304.36|0
1618274100000|2021-04-13 00:35:00|307.31|304.51|307.01|304.21|307.31|304.51|306.86|304.06|0
1618274400000|2021-04-13 00:40:00|307.16|304.36|307.01|304.21|307.46|304.66|307.01|304.21|0
1618274700000|2021-04-13 00:45:00|307.16|304.36|306.56|303.76|307.16|304.36|306.41|303.61|0
1618275000000|2021-04-13 00:50:00|306.48|303.68|306.41|303.61|306.71|303.91|306.26|303.46|0
1618275300000|2021-04-13 00:55:00|306.56|303.76|307|304.2|307|304.2|306.41|303.61|0
1618275600000|2021-04-13 01:00:00|306.85|304.05|306.85|304.05|307.6|304.8|306.85|304.05|0
1618275900000|2021-04-13 01:05:00|306.7|303.9|306.55|303.75|306.7|303.9|306.41|303.61|0
1618276200000|2021-04-13 01:10:00|306.85|304.05|306.55|303.75|306.85|304.05|306.41|303.61|0
1618276500000|2021-04-13 01:15:00|306.85|304.05|306.11|303.31|306.85|304.05|306.11|303.31|0
1618276800000|2021-04-13 01:20:00|306.25|303.45|306.25|303.45|306.55|303.75|305.96|303.16|0
1618277100000|2021-04-13 01:25:00|306.4|303.6|307.29|304.49|307.29|304.49|306.4|303.6|0
1618277400000|2021-04-13 01:30:00|307.14|304.34|306.84|304.04|308.03|305.23|306.84|304.04|0
1618277700000|2021-04-13 01:35:00|306.69|303.89|306.84|304.04|307.29|304.49|306.4|303.6|0
1618278000000|2021-04-13 01:40:00|307.06|304.26|306.84|304.04|307.29|304.49|306.69|303.89|0
1618278300000|2021-04-13 01:45:00|306.99|304.19|306.99|304.19|307.14|304.34|306.54|303.74|0
1618278600000|2021-04-13 01:50:00|307.13|304.33|306.98|304.18|307.28|304.48|306.84|304.04|0
1618278900000|2021-04-13 01:55:00|306.84|304.04|306.39|303.59|306.98|304.18|306.24|303.44|0
1618279200000|2021-04-13 02:00:00|306.24|303.44|306.68|303.88|306.98|304.18|306.24|303.44|0
1618279500000|2021-04-13 02:05:00|306.83|304.03|307.13|304.33|307.13|304.33|306.68|303.88|0
1618279800000|2021-04-13 02:10:00|307.28|304.48|306.83|304.03|307.28|304.48|306.53|303.73|0
1618280100000|2021-04-13 02:15:00|306.98|304.18|306.98|304.18|307.12|304.32|306.83|304.03|0
1618280400000|2021-04-13 02:20:00|307.12|304.32|306.97|304.17|307.42|304.62|306.97|304.17|0
1618280700000|2021-04-13 02:25:00|307.12|304.32|307.27|304.47|307.42|304.62|306.97|304.17|0
1618281000000|2021-04-13 02:30:00|307.42|304.62|307.42|304.62|307.72|304.92|307.42|304.62|0
1618281300000|2021-04-13 02:35:00|307.56|304.76|306.82|304.02|307.71|304.91|306.67|303.87|0
1618281600000|2021-04-13 02:40:00|306.97|304.17|306.67|303.87|307.12|304.32|306.67|303.87|0
1618281900000|2021-04-13 02:45:00|306.82|304.02|307.11|304.31|307.11|304.31|306.67|303.87|0
1618282200000|2021-04-13 02:50:00|306.97|304.17|306.82|304.02|307.11|304.31|306.67|303.87|0
1618282500000|2021-04-13 02:55:00|306.67|303.87|307.26|304.46|307.26|304.46|306.67|303.87|0
1618282800000|2021-04-13 03:00:00|307.56|304.76|307.77|304.97|307.85|305.05|307.41|304.61|0
1618283100000|2021-04-13 03:05:00|307.7|304.9|307.7|304.9|307.85|305.05|307.7|304.9|0
1618283400000|2021-04-13 03:10:00|307.85|305.05|307.7|304.9|308|305.2|307.55|304.75|0
1618283700000|2021-04-13 03:15:00|307.55|304.75|307.7|304.9|307.85|305.05|307.55|304.75|0
1618284000000|2021-04-13 03:20:00|307.85|305.05|307.25|304.45|307.85|305.05|306.95|304.15|0
1618284300000|2021-04-13 03:25:00|307.1|304.3|306.95|304.15|307.25|304.45|306.8|304|0
1618284600000|2021-04-13 03:30:00|307.1|304.3|307.4|304.6|307.4|304.6|307.1|304.3|0
1618284900000|2021-04-13 03:35:00|307.39|304.59|307.39|304.59|307.54|304.74|307.25|304.45|0
1618285200000|2021-04-13 03:40:00|307.25|304.45|307.24|304.44|307.39|304.59|307.1|304.3|0
1618285500000|2021-04-13 03:45:00|307.31|304.51|307.09|304.29|307.39|304.59|307.09|304.29|0
1618285800000|2021-04-13 03:50:00|306.94|304.14|306.5|303.7|307.09|304.29|306.35|303.55|0
1618286100000|2021-04-13 03:55:00|306.35|303.55|306.5|303.7|306.64|303.84|306.2|303.4|0
1618286400000|2021-04-13 04:00:00|306.35|303.55|306.2|303.4|306.5|303.7|305.9|303.1|0
1618286700000|2021-04-13 04:05:00|306.05|303.25|305.9|303.1|306.2|303.4|305.75|302.95|0
1618287000000|2021-04-13 04:10:00|305.75|302.95|306.19|303.39|306.34|303.54|305.75|302.95|0
1618287300000|2021-04-13 04:15:00|306.05|303.25|306.04|303.24|306.19|303.39|305.9|303.1|0
1618287600000|2021-04-13 04:20:00|306.19|303.39|306.19|303.39|306.34|303.54|306.19|303.39|0
1618287900000|2021-04-13 04:25:00|306.04|303.24|306.04|303.24|306.04|303.24|305.89|303.09|0
1618288200000|2021-04-13 04:30:00|305.89|303.09|305.3|302.5|306.11|303.31|305.3|302.5|0
1618288500000|2021-04-13 04:35:00|305.45|302.65|305.44|302.64|305.74|302.94|305.3|302.5|0
1618288800000|2021-04-13 04:40:00|305.3|302.5|305.44|302.64|305.59|302.79|305.3|302.5|0
1618289100000|2021-04-13 04:45:00|305.29|302.49|304.7|301.9|305.44|302.64|304.7|301.9|0
1618289400000|2021-04-13 04:50:00|304.55|301.75|304.55|301.75|304.7|301.9|303.96|301.16|0
1618289700000|2021-04-13 04:55:00|304.7|301.9|304.7|301.9|304.85|302.05|304.7|301.9|0
1618290000000|2021-04-13 05:00:00|304.4|301.6|304.1|301.3|304.55|301.75|303.96|301.16|0
1618290300000|2021-04-13 05:05:00|304.25|301.45|303.66|300.86|304.25|301.45|303.51|300.71|0
1618290600000|2021-04-13 05:10:00|303.51|300.71|303.51|300.71|304.1|301.3|303.51|300.71|0
1618290900000|2021-04-13 05:15:00|303.66|300.86|303.36|300.56|303.8|301|303.06|300.26|0
1618291200000|2021-04-13 05:20:00|303.43|300.63|303.06|300.26|303.43|300.63|302.47|299.67|0
1618291500000|2021-04-13 05:25:00|302.92|300.12|303.8|301|303.8|301|302.92|300.12|0
1618291800000|2021-04-13 05:30:00|303.95|301.15|303.8|301|304.09|301.29|303.65|300.85|0
1618292100000|2021-04-13 05:35:00|303.65|300.85|303.8|301|303.8|301|302.91|300.11|0
1618292400000|2021-04-13 05:40:00|303.65|300.85|304.39|301.59|304.39|301.59|303.65|300.85|0
1618292700000|2021-04-13 05:45:00|304.24|301.44|304.68|301.88|304.68|301.88|304.09|301.29|0
1618293000000|2021-04-13 05:50:00|304.53|301.73|304.23|301.43|304.68|301.88|304.09|301.29|0
1618293300000|2021-04-13 05:55:00|304.09|301.29|304.23|301.43|304.38|301.58|303.94|301.14|0
1618293600000|2021-04-13 06:00:00|304.38|301.58|304.67|301.87|304.82|302.02|303.64|300.84|0
1618293900000|2021-04-13 06:05:00|304.53|301.73|303.79|300.99|304.67|301.87|303.64|300.84|0
1618294200000|2021-04-13 06:10:00|303.93|301.13|304.23|301.43|304.3|301.5|303.34|300.54|0
1618294500000|2021-04-13 06:15:00|304.37|301.57|304.82|302.02|304.82|302.02|303.78|300.98|0
1618294800000|2021-04-13 06:20:00|304.67|301.87|304.52|301.72|304.96|302.16|304.37|301.57|0
1618295100000|2021-04-13 06:25:00|304.67|301.87|305.26|302.46|305.26|302.46|304.52|301.72|0
1618295400000|2021-04-13 06:30:00|305.11|302.31|305.4|302.6|305.55|302.75|304.66|301.86|0
1618295700000|2021-04-13 06:35:00|305.26|302.46|304.96|302.16|305.55|302.75|304.81|302.01|0
1618296000000|2021-04-13 06:40:00|305.11|302.31|305.4|302.6|305.55|302.75|305.11|302.31|0
1618296300000|2021-04-13 06:45:00|305.25|302.45|305.25|302.45|305.7|302.9|305.1|302.3|0
1618296600000|2021-04-13 06:50:00|305.1|302.3|305.25|302.45|305.4|302.6|305.1|302.3|0
1618296900000|2021-04-13 06:55:00|305.1|302.3|305.25|302.45|305.25|302.45|304.8|302|0
1618297200000|2021-04-13 07:00:00|305.1|302.3|305.69|302.89|306.28|303.48|305.1|302.3|0
1618297500000|2021-04-13 07:05:00|305.49|303.09|305.49|303.09|305.93|303.53|305.34|302.94|0
1618297800000|2021-04-13 07:10:00|305.56|303.16|304.89|302.49|305.56|303.16|304.89|302.49|0
1618298100000|2021-04-13 07:15:00|305.04|302.64|305.56|303.16|305.78|303.38|305.04|302.64|0
1618298400000|2021-04-13 07:20:00|305.48|303.08|305.93|303.53|305.93|303.53|305.34|302.94|0
1618298700000|2021-04-13 07:25:00|306.22|303.82|306.22|303.82|306.37|303.97|306.07|303.67|0
1618299000000|2021-04-13 07:30:00|306.07|303.67|306.22|303.82|306.67|304.27|306.07|303.67|0
1618299300000|2021-04-13 07:35:00|306.37|303.97|307.26|304.86|307.26|304.86|306.22|303.82|0
1618299600000|2021-04-13 07:40:00|307.41|305.01|306.37|303.97|307.41|305.01|306.37|303.97|0
1618299900000|2021-04-13 07:45:00|306.22|303.82|305.62|303.22|306.22|303.82|305.33|302.93|0
1618300200000|2021-04-13 07:50:00|305.47|303.07|306.36|303.96|306.36|303.96|305.47|303.07|0
1618300500000|2021-04-13 07:55:00|306.51|304.11|307.4|305|307.4|305|306.51|304.11|0
1618300800000|2021-04-13 08:00:00|307.25|304.85|307.4|305|307.4|305|306.95|304.55|0
1618301100000|2021-04-13 08:05:00|307.7|305.3|307.1|304.7|307.99|305.59|306.8|304.4|0
1618301400000|2021-04-13 08:10:00|307.25|304.85|307.25|304.85|307.25|304.85|306.95|304.55|0
1618301700000|2021-04-13 08:15:00|307.1|304.7|306.95|304.55|307.25|304.85|306.8|304.4|0
1618302000000|2021-04-13 08:20:00|306.8|304.4|307.39|304.99|307.39|304.99|306.8|304.4|0
1618302300000|2021-04-13 08:25:00|307.54|305.14|307.54|305.14|307.54|305.14|307.24|304.84|0
1618302600000|2021-04-13 08:30:00|307.39|304.99|307.24|304.84|307.39|304.99|307.09|304.69|0
1618302900000|2021-04-13 08:35:00|307.16|304.76|307.24|304.84|307.39|304.99|307.09|304.69|0
1618303200000|2021-04-13 08:40:00|307.39|304.99|307.24|304.84|307.39|304.99|307.09|304.69|0
1618303500000|2021-04-13 08:45:00|307.39|304.99|306.94|304.54|307.39|304.99|306.94|304.54|0
1618303800000|2021-04-13 08:50:00|306.64|304.24|306.64|304.24|306.79|304.39|306.49|304.09|0
1618304100000|2021-04-13 08:55:00|306.49|304.09|306.79|304.39|306.79|304.39|306.34|303.94|0
1618304400000|2021-04-13 09:00:00|306.64|304.24|306.34|303.94|306.79|304.39|306.34|303.94|0
1618304700000|2021-04-13 09:05:00|306.49|304.09|306.63|304.23|306.63|304.23|306.19|303.79|0
1618305000000|2021-04-13 09:10:00|306.7|304.3|306.63|304.23|306.93|304.53|306.63|304.23|0
1618305300000|2021-04-13 09:15:00|306.78|304.38|307.37|304.97|307.67|305.27|306.63|304.23|0
1618305600000|2021-04-13 09:20:00|307.52|305.12|307.07|304.67|307.67|305.27|307.07|304.67|0
1618305900000|2021-04-13 09:25:00|307.22|304.82|306.92|304.52|307.22|304.82|306.92|304.52|0
1618306200000|2021-04-13 09:30:00|306.78|304.38|307.07|304.67|307.22|304.82|306.63|304.23|0
1618306500000|2021-04-13 09:35:00|307.22|304.82|307.22|304.82|307.37|304.97|307.07|304.67|0
1618306800000|2021-04-13 09:40:00|307.07|304.67|307.51|305.11|307.51|305.11|307.07|304.67|0
1618307100000|2021-04-13 09:45:00|307.36|304.96|307.36|304.96|307.44|305.04|307.07|304.67|0
1618307400000|2021-04-13 09:50:00|307.21|304.81|307.96|305.56|307.96|305.56|307.21|304.81|0
1618307700000|2021-04-13 09:55:00|307.88|305.48|309.74|307.34|309.89|307.49|307.81|305.41|0
1618308000000|2021-04-13 10:00:00|309.89|307.49|308.7|306.3|310.04|307.64|308.55|306.15|0
1618308300000|2021-04-13 10:05:00|308.77|306.37|307.87|305.47|308.85|306.45|307.65|305.25|0
1618308600000|2021-04-13 10:10:00|307.8|305.4|307.65|305.25|307.95|305.55|307.35|304.95|0
1618308900000|2021-04-13 10:15:00|307.43|305.03|307.06|304.66|307.5|305.1|306.91|304.51|0
1618309200000|2021-04-13 10:20:00|306.91|304.51|306.9|304.5|307.2|304.8|306.61|304.21|0
1618309500000|2021-04-13 10:25:00|306.98|304.58|306.46|304.06|307.05|304.65|306.46|304.06|0
1618309800000|2021-04-13 10:30:00|306.61|304.21|306.46|304.06|306.75|304.35|306.31|303.91|0
1618310100000|2021-04-13 10:35:00|306.6|304.2|306.31|303.91|306.6|304.2|306.31|303.91|0
1618310400000|2021-04-13 10:40:00|306.16|303.76|306.01|303.61|306.16|303.76|305.86|303.46|0
1618310700000|2021-04-13 10:45:00|305.86|303.46|306.15|303.75|306.3|303.9|305.86|303.46|0
1618311000000|2021-04-13 10:50:00|306.22|303.82|306.6|304.2|306.9|304.5|306.22|303.82|0
1618311300000|2021-04-13 10:55:00|306.45|304.05|304.22|301.82|306.6|304.2|303.34|300.94|0
1618311600000|2021-04-13 11:00:00|304.15|301.75|295.7|293.3|304.15|301.75|292.49|290.09|0
1618311900000|2021-04-13 11:05:00|295.41|293.01|299.2|296.8|301.32|298.92|295.41|293.01|0
1618312200000|2021-04-13 11:10:00|299.35|296.95|298.54|296.14|300.23|297.83|297.59|295.19|0
1618312500000|2021-04-13 11:15:00|298.62|296.22|298.91|296.51|298.98|296.58|297.89|295.49|0
1618312800000|2021-04-13 11:20:00|298.98|296.58|299.05|296.65|299.93|297.53|298.91|296.51|0
1618313100000|2021-04-13 11:25:00|298.61|296.21|297.95|295.55|298.61|296.21|297.37|294.97|0
1618313400000|2021-04-13 11:30:00|297.88|295.48|298.76|296.36|299.05|296.65|297.29|294.89|0
1618313700000|2021-04-13 11:35:00|298.9|296.5|300.37|297.97|300.66|298.26|298.9|296.5|0
1618314000000|2021-04-13 11:40:00|300.52|298.12|300.51|298.11|300.66|298.26|300.22|297.82|0
1618314300000|2021-04-13 11:45:00|300.66|298.26|300.37|297.97|300.66|298.26|299.19|296.79|0
1618314600000|2021-04-13 11:50:00|300.22|297.82|299.19|296.79|300.37|297.97|299.04|296.64|0
1618314900000|2021-04-13 11:55:00|299.26|296.86|299.33|296.93|300.07|297.67|299.19|296.79|0
1618315200000|2021-04-13 12:00:00|299.19|296.79|300.07|297.67|300.21|297.81|299.04|296.64|0
1618315500000|2021-04-13 12:05:00|299.92|297.52|300.8|298.4|300.8|298.4|299.63|297.23|0
1618315800000|2021-04-13 12:10:00|300.65|298.25|301.24|298.84|301.39|298.99|300.51|298.11|0
1618316100000|2021-04-13 12:15:00|301.39|298.99|301.24|298.84|301.39|298.99|300.65|298.25|0
1618316400000|2021-04-13 12:20:00|301.09|298.69|301.24|298.84|301.38|298.98|300.65|298.25|0
1618316700000|2021-04-13 12:25:00|301.31|298.91|300.5|298.1|301.31|298.91|300.13|297.73|0
1618317000000|2021-04-13 12:30:00|298.81|296.41|303.74|301.34|304.48|302.08|298.81|296.41|0
1618317300000|2021-04-13 12:35:00|303.89|301.49|305.96|303.56|306.26|303.86|303.44|301.04|0
1618317600000|2021-04-13 12:40:00|305.81|303.41|305.66|303.26|306.11|303.71|305.37|302.97|0
1618317900000|2021-04-13 12:45:00|305.96|303.56|306.7|304.3|306.7|304.3|305.81|303.41|0
1618318200000|2021-04-13 12:50:00|306.4|304|306.25|303.85|306.55|304.15|306.25|303.85|0
1618318500000|2021-04-13 12:55:00|306.17|303.77|307.29|304.89|307.29|304.89|306.1|303.7|0
1618318800000|2021-04-13 13:00:00|307.06|304.66|307.58|305.18|308.03|305.63|306.99|304.59|0
1618319100000|2021-04-13 13:05:00|307.44|305.04|307.86|305.46|309.32|306.92|306.69|304.29|0
1618319400000|2021-04-13 13:10:00|307.71|305.31|307.26|304.86|308.15|305.75|306.96|304.56|0
1618319700000|2021-04-13 13:15:00|307.11|304.71|306.96|304.56|307.41|305.01|306.22|303.82|0
1618320000000|2021-04-13 13:20:00|307.11|304.71|307.11|304.71|307.41|305.01|306.59|304.19|0
1618320300000|2021-04-13 13:25:00|306.96|304.56|306.66|304.26|307.26|304.86|306.37|303.97|0
1618320600000|2021-04-13 13:30:00|306.96|304.56|306.22|303.82|307.4|305|305.92|303.52|0
1618320900000|2021-04-13 13:35:00|306.66|304.26|307.4|305|307.85|305.45|306.07|303.67|0
1618321200000|2021-04-13 13:40:00|307.25|304.85|305.03|302.63|307.25|304.85|304.88|302.48|0
1618321500000|2021-04-13 13:45:00|305.18|302.78|305.77|303.37|306.06|303.66|304.44|302.04|0
1618321800000|2021-04-13 13:50:00|305.62|303.22|307.1|304.7|307.69|305.29|305.62|303.22|0
1618322100000|2021-04-13 13:55:00|307.25|304.85|308.28|305.88|308.28|305.88|306.8|304.4|0
1618322400000|2021-04-13 14:00:00|308.73|306.33|309.77|307.37|310.22|307.82|308.73|306.33|0
1618322700000|2021-04-13 14:05:00|309.47|307.07|309.77|307.37|309.77|307.37|308.88|306.48|0
1618323000000|2021-04-13 14:10:00|309.92|307.52|309.47|307.07|309.92|307.52|309.02|306.62|0
1618323300000|2021-04-13 14:15:00|309.32|306.92|308.87|306.47|309.62|307.22|308.87|306.47|0
1618323600000|2021-04-13 14:20:00|308.72|306.32|308.57|306.17|309.02|306.62|308.28|305.88|0
1618323900000|2021-04-13 14:25:00|308.72|306.32|309.31|306.91|309.32|306.92|308.42|306.02|0
1618324200000|2021-04-13 14:30:00|309.46|307.06|309.83|307.43|310.8|308.4|309.02|306.62|0
1618324500000|2021-04-13 14:35:00|309.91|307.51|308.86|306.46|310.36|307.96|308.42|306.02|0
1618324800000|2021-04-13 14:40:00|309.01|306.61|309.76|307.36|310.06|307.66|308.72|306.32|0
1618325100000|2021-04-13 14:45:00|309.91|307.51|309.31|306.91|310.2|307.8|309.01|306.61|0
1618325400000|2021-04-13 14:50:00|309.16|306.76|308.12|305.72|309.31|306.91|307.97|305.57|0
1618325700000|2021-04-13 14:55:00|308.26|305.86|308.56|306.16|308.56|306.16|307.97|305.57|0
1618326000000|2021-04-13 15:00:00|308.41|306.01|308.86|306.46|309.9|307.5|308.41|306.01|0
1618326300000|2021-04-13 15:05:00|309|306.6|309.45|307.05|309.45|307.05|308.71|306.31|0
1618326600000|2021-04-13 15:10:00|309.3|306.9|308.85|306.45|309.45|307.05|308.56|306.16|0
1618326900000|2021-04-13 15:15:00|308.7|306.3|309.15|306.75|309.3|306.9|308.26|305.86|0
1618327200000|2021-04-13 15:20:00|309|306.6|308.85|306.45|309.3|306.9|308.26|305.86|0
1618327500000|2021-04-13 15:25:00|309|306.6|309.74|307.34|309.74|307.34|308.85|306.45|0
1618327800000|2021-04-13 15:30:00|310.19|307.79|310.19|307.79|310.78|308.38|310.04|307.64|0
1618328100000|2021-04-13 15:35:00|309.89|307.49|308.84|306.44|310.19|307.79|308.1|305.7|0
1618328400000|2021-04-13 15:40:00|308.99|306.59|309.59|307.19|309.74|307.34|308.69|306.29|0
1618328700000|2021-04-13 15:45:00|309.44|307.04|309.29|306.89|309.88|307.48|308.99|306.59|0
1618329000000|2021-04-13 15:50:00|309.44|307.04|309.14|306.74|309.58|307.18|308.84|306.44|0
1618329300000|2021-04-13 15:55:00|308.99|306.59|310.03|307.63|310.03|307.63|308.99|306.59|0
1618329600000|2021-04-13 16:00:00|310.18|307.78|310.18|307.78|310.62|308.22|309.88|307.48|0
1618329900000|2021-04-13 16:05:00|309.73|307.33|309.28|306.88|309.73|307.33|309.13|306.73|0
1618330200000|2021-04-13 16:10:00|309.13|306.73|309.58|307.18|309.88|307.48|309.13|306.73|0
1618330500000|2021-04-13 16:15:00|309.72|307.32|310.02|307.62|310.17|307.77|309.13|306.73|0
1618330800000|2021-04-13 16:20:00|310.17|307.77|310.02|307.62|310.62|308.22|309.87|307.47|0
1618331100000|2021-04-13 16:25:00|310.17|307.77|309.42|307.02|310.17|307.77|309.42|307.02|0
1618331400000|2021-04-13 16:30:00|309.57|307.17|309.42|307.02|310.17|307.77|309.12|306.72|0
1618331700000|2021-04-13 16:35:00|309.57|307.17|309.27|306.87|309.72|307.32|309.27|306.87|0
1618332000000|2021-04-13 16:40:00|309.42|307.02|308.97|306.57|309.42|307.02|308.52|306.12|0
1618332300000|2021-04-13 16:45:00|308.82|306.42|308.82|306.42|309.27|306.87|308.22|305.82|0
1618332600000|2021-04-13 16:50:00|308.67|306.27|308.37|305.97|308.67|306.27|308.22|305.82|0
1618332900000|2021-04-13 16:55:00|308.22|305.82|307.33|304.93|308.37|305.97|307.33|304.93|0
1618333200000|2021-04-13 17:00:00|307.48|305.08|308.37|305.97|308.67|306.27|307.03|304.63|0
1618333500000|2021-04-13 17:05:00|308.52|306.12|308.22|305.82|309.11|306.71|307.48|305.08|0
1618333800000|2021-04-13 17:10:00|308.37|305.97|309.11|306.71|309.11|306.71|308.22|305.82|0
1618334100000|2021-04-13 17:15:00|308.96|306.56|309.4|307|309.55|307.15|308.66|306.26|0
1618334400000|2021-04-13 17:20:00|309.55|307.15|309.4|307|309.55|307.15|308.81|306.41|0
1618334700000|2021-04-13 17:25:00|309.25|306.85|309.4|307|309.7|307.3|309.25|306.85|0
1618335000000|2021-04-13 17:30:00|309.55|307.15|309.7|307.3|309.7|307.3|309.25|306.85|0
1618335300000|2021-04-13 17:35:00|309.55|307.15|310.14|307.74|310.29|307.89|309.4|307|0
1618335600000|2021-04-13 17:40:00|310.29|307.89|310.23|307.83|310.29|307.89|309.64|307.24|0
1618335900000|2021-04-13 17:45:00|310.08|307.68|309.93|307.53|310.23|307.83|309.78|307.38|0
1618336200000|2021-04-13 17:50:00|309.4|307|309.67|307.27|309.82|307.42|309.22|306.82|0
1618336500000|2021-04-13 17:55:00|309.81|307.41|309.66|307.26|310.11|307.71|309.66|307.26|0
1618336800000|2021-04-13 18:00:00|309.51|307.11|311.01|308.61|311.01|308.61|309.51|307.11|0
1618337100000|2021-04-13 18:05:00|310.86|308.46|310.26|307.86|311.01|308.61|310.11|307.71|0
1618337400000|2021-04-13 18:10:00|310.41|308.01|311.9|309.5|312.2|309.8|310.41|308.01|0
1618337700000|2021-04-13 18:15:00|312.05|309.65|312.35|309.95|312.5|310.1|311.45|309.05|0
1618338000000|2021-04-13 18:20:00|312.5|310.1|312.65|310.25|312.8|310.4|312.2|309.8|0
1618338300000|2021-04-13 18:25:00|312.8|310.4|312.65|310.25|312.8|310.4|312.35|309.95|0
1618338600000|2021-04-13 18:30:00|312.5|310.1|313.55|311.15|313.7|311.3|312.5|310.1|0
1618338900000|2021-04-13 18:35:00|313.4|311|312.79|310.39|313.7|311.3|312.64|310.24|0
1618339200000|2021-04-13 18:40:00|312.94|310.54|313.24|310.84|313.39|310.99|312.79|310.39|0
1618339500000|2021-04-13 18:45:00|313.39|310.99|313.99|311.59|313.99|311.59|313.09|310.69|0
1618339800000|2021-04-13 18:50:00|313.84|311.44|313.99|311.59|314.14|311.74|313.39|310.99|0
1618340100000|2021-04-13 18:55:00|314.14|311.74|314.74|312.34|315.19|312.79|314.14|311.74|0
1618340400000|2021-04-13 19:00:00|314.89|312.49|316.1|313.7|316.55|314.15|314.89|312.49|0
1618340700000|2021-04-13 19:05:00|315.94|313.54|316.85|314.45|317|314.6|315.64|313.24|0
1618341000000|2021-04-13 19:10:00|317|314.6|316.85|314.45|317.6|315.2|316.7|314.3|0
1618341300000|2021-04-13 19:15:00|317|314.6|317|314.6|317.3|314.9|316.09|313.69|0
1618341600000|2021-04-13 19:20:00|316.84|314.44|316.69|314.29|317.6|315.2|316.39|313.99|0
1618341900000|2021-04-13 19:25:00|316.84|314.44|316.69|314.29|317.15|314.75|316.54|314.14|0
1618342200000|2021-04-13 19:30:00|316.84|314.44|315.93|313.53|316.99|314.59|315.48|313.08|0
1618342500000|2021-04-13 19:35:00|315.78|313.38|314.12|311.72|315.78|313.38|314.12|311.72|0
1618342800000|2021-04-13 19:40:00|314.43|312.03|314.12|311.72|314.57|312.17|313.37|310.97|0
1618343100000|2021-04-13 19:45:00|313.97|311.57|314.57|312.17|314.87|312.47|313.82|311.42|0
1618343400000|2021-04-13 19:50:00|314.27|311.87|314.27|311.87|314.27|311.87|312.92|310.52|0
1618343700000|2021-04-13 19:55:00|314.42|312.02|313.23|310.83|316.39|313.99|313.23|310.83|0
1618344000000|2021-04-13 20:00:00|313.68|311.28|313.83|311.43|314.13|311.73|313.38|310.98|0
1618344300000|2021-04-13 20:05:00|313.98|311.58|314.28|311.88|314.28|311.88|313.53|311.13|0
1618344600000|2021-04-13 20:10:00|314.13|311.73|314.65|312.25|314.8|312.4|313.97|311.57|0
1618344900000|2021-04-13 20:15:00|314.67|311.87|314.58|311.78|314.78|311.98|314.58|311.78|0
1618345200000|2021-04-13 20:20:00|314.62|311.82|314.63|311.83|314.81|312.01|314.58|311.78|0
1618345500000|2021-04-13 20:25:00|314.65|311.85|314.59|311.79|314.81|312.01|314.59|311.79|0
1618345800000|2021-04-13 20:30:00|314.69|311.89|315.14|312.34|315.29|312.49|314.69|311.89|0
1618346100000|2021-04-13 20:35:00|315.29|312.49|314.69|311.89|315.44|312.64|314.69|311.89|0
1618346400000|2021-04-13 20:40:00|314.84|312.04|314.84|312.04|314.99|312.19|314.69|311.89|0
1618346700000|2021-04-13 20:45:00|314.99|312.19|314.53|311.73|314.99|312.19|314.38|311.58|0
1618347000000|2021-04-13 20:50:00|314.38|311.58|314.98|312.18|314.98|312.18|314.38|311.58|0
1618347300000|2021-04-13 20:55:00|314.83|312.03|314.68|311.88|314.98|312.18|314.08|311.28|0
1618347600000|2021-04-13 21:00:00|314.63|311.83|314.69|311.89|314.81|312.01|314.61|311.81|0
1618347900000|2021-04-13 21:05:00|314.67|311.87|314.69|311.89|314.69|311.89|314.65|311.85|0
1618348200000|2021-04-13 21:10:00|314.67|311.87|314.62|311.82|314.69|311.89|314.54|311.74|0
1618348500000|2021-04-13 21:15:00|314.6|311.8|314.45|311.65|314.6|311.8|314.31|311.51|0
1618348800000|2021-04-13 21:20:00|314.47|311.67|314.51|311.71|314.54|311.74|314.31|311.51|0
1618349100000|2021-04-13 21:25:00|314.58|311.78|314.51|311.71|314.58|311.78|314.4|311.6|0
1618349400000|2021-04-13 21:30:00|314.4|311.6|314.33|311.53|314.4|311.6|314.24|311.44|0
1618349700000|2021-04-13 21:35:00|314.44|311.64|314.66|311.86|314.66|311.86|314.31|311.51|0
1618350000000|2021-04-13 21:40:00|314.55|311.75|314.46|311.66|314.55|311.75|314.41|311.61|0
1618350300000|2021-04-13 21:45:00|314.44|311.64|314.48|311.68|314.48|311.68|314.39|311.59|0
1618350600000|2021-04-13 21:50:00|314.46|311.66|314.48|311.68|314.52|311.72|314.46|311.66|0
1618350900000|2021-04-13 21:55:00|314.46|311.66|314.54|311.74|314.7|311.9|314.46|311.66|0
1618351200000|2021-04-13 22:00:00|314.96|312.16|314.51|311.71|314.96|312.16|314.36|311.56|0
1618351500000|2021-04-13 22:05:00|314.44|311.64|313.98|311.18|314.44|311.64|313.83|311.03|0
1618351800000|2021-04-13 22:10:00|313.83|311.03|313.83|311.03|314.13|311.33|313.83|311.03|0
1618352100000|2021-04-13 22:15:00|313.68|310.88|313.98|311.18|314.13|311.33|313.68|310.88|0
1618352400000|2021-04-13 22:20:00|314.13|311.33|313.68|310.88|314.13|311.33|313.68|310.88|0
1618352700000|2021-04-13 22:25:00|313.53|310.73|313.83|311.03|313.83|311.03|313.38|310.58|0
1618353000000|2021-04-13 22:30:00|313.98|311.18|313.67|310.87|314.13|311.33|313.37|310.57|0
1618353300000|2021-04-13 22:35:00|313.82|311.02|313.37|310.57|313.82|311.02|313.37|310.57|0
1618353600000|2021-04-13 22:40:00|313.44|310.64|313.37|310.57|313.52|310.72|313.22|310.42|0
1618353900000|2021-04-13 22:45:00|313.22|310.42|313.37|310.57|313.37|310.57|313.22|310.42|0
1618354200000|2021-04-13 22:50:00|313.22|310.42|313.37|310.57|313.37|310.57|313.22|310.42|0
1618354500000|2021-04-13 22:55:00|313.52|310.72|313.52|310.72|313.52|310.72|313.52|310.72|0
1618354800000|2021-04-13 23:00:00|313.67|310.87|313.36|310.56|313.67|310.87|313.06|310.26|0
1618355100000|2021-04-13 23:05:00|313.21|310.41|312.91|310.11|313.21|310.41|312.76|309.96|0
1618355400000|2021-04-13 23:10:00|312.83|310.03|312.61|309.81|312.91|310.11|312.61|309.81|0
1618355700000|2021-04-13 23:15:00|312.46|309.66|313.06|310.26|313.06|310.26|312.46|309.66|0
1618356000000|2021-04-13 23:20:00|312.91|310.11|312.91|310.11|313.21|310.41|312.91|310.11|0
1618356300000|2021-04-13 23:25:00|312.76|309.96|313.05|310.25|313.05|310.25|312.61|309.81|0
1618356600000|2021-04-13 23:30:00|312.98|310.18|313.2|310.4|313.5|310.7|312.98|310.18|0
1618356900000|2021-04-13 23:35:00|313.35|310.55|313.35|310.55|313.5|310.7|313.35|310.55|0
1618357200000|2021-04-13 23:40:00|313.2|310.4|313.05|310.25|313.35|310.55|313.05|310.25|0
1618357500000|2021-04-13 23:45:00|312.9|310.1|312.6|309.8|313.05|310.25|312.45|309.65|0
1618357800000|2021-04-13 23:50:00|312.45|309.65|312.9|310.1|313.05|310.25|312.45|309.65|0
1618358100000|2021-04-13 23:55:00|312.75|309.95|312.59|309.79|312.89|310.09|312.59|309.79|0
1618358400000|2021-04-14 00:00:00|312.44|309.64|312.44|309.64|313.04|310.24|312.29|309.49|0
1618358700000|2021-04-14 00:05:00|312.59|309.79|312.59|309.79|312.74|309.94|312.44|309.64|0
1618359000000|2021-04-14 00:10:00|312.44|309.64|312.44|309.64|312.74|309.94|312.29|309.49|0
1618359300000|2021-04-14 00:15:00|312.29|309.49|312.44|309.64|312.74|309.94|312.29|309.49|0
1618359600000|2021-04-14 00:20:00|312.29|309.49|312.59|309.79|312.59|309.79|312.29|309.49|0
1618359900000|2021-04-14 00:25:00|312.44|309.64|313.03|310.23|313.04|310.24|312.44|309.64|0
1618360200000|2021-04-14 00:30:00|312.88|310.08|312.73|309.93|313.03|310.23|312.58|309.78|0
1618360500000|2021-04-14 00:35:00|312.58|309.78|313.33|310.53|313.33|310.53|312.58|309.78|0
1618360800000|2021-04-14 00:40:00|313.48|310.68|313.78|310.98|314.23|311.43|313.33|310.53|0
1618361100000|2021-04-14 00:45:00|313.93|311.13|313.93|311.13|314.23|311.43|313.78|310.98|0
1618361400000|2021-04-14 00:50:00|313.78|310.98|312.88|310.08|313.78|310.98|312.88|310.08|0
1618361700000|2021-04-14 00:55:00|312.73|309.93|312.72|309.92|312.73|309.93|312.42|309.62|0
1618362000000|2021-04-14 01:00:00|312.57|309.77|312.87|310.07|313.02|310.22|312.42|309.62|0
1618362300000|2021-04-14 01:05:00|312.94|310.14|313.17|310.37|313.17|310.37|312.72|309.92|0
1618362600000|2021-04-14 01:10:00|313.02|310.22|313.32|310.52|313.32|310.52|312.87|310.07|0
1618362900000|2021-04-14 01:15:00|313.47|310.67|314.67|311.87|314.89|312.09|313.47|310.67|0
1618363200000|2021-04-14 01:20:00|314.52|311.72|314.22|311.42|314.59|311.79|313.92|311.12|0
1618363500000|2021-04-14 01:25:00|314.07|311.27|313.76|310.96|314.37|311.57|313.76|310.96|0
1618363800000|2021-04-14 01:30:00|313.61|310.81|312.86|310.06|313.61|310.81|312.71|309.91|0
1618364100000|2021-04-14 01:35:00|312.71|309.91|312.86|310.06|312.86|310.06|312.41|309.61|0
1618364400000|2021-04-14 01:40:00|313.01|310.21|313.31|310.51|313.91|311.11|313.01|310.21|0
1618364700000|2021-04-14 01:45:00|313.46|310.66|314.21|311.41|314.21|311.41|313.31|310.51|0
1618365000000|2021-04-14 01:50:00|314.36|311.56|315.26|312.46|315.26|312.46|314.36|311.56|0
1618365300000|2021-04-14 01:55:00|315.11|312.31|314.51|311.71|315.11|312.31|314.35|311.55|0
1618365600000|2021-04-14 02:00:00|314.66|311.86|314.2|311.4|314.81|312.01|314.05|311.25|0
1618365900000|2021-04-14 02:05:00|314.35|311.55|313.9|311.1|314.5|311.7|313.75|310.95|0
1618366200000|2021-04-14 02:10:00|313.75|310.95|313.6|310.8|313.9|311.1|313.45|310.65|0
1618366500000|2021-04-14 02:15:00|313.45|310.65|314.05|311.25|314.05|311.25|313.45|310.65|0
1618366800000|2021-04-14 02:20:00|314.2|311.4|313.89|311.09|314.2|311.4|313.89|311.09|0
1618367100000|2021-04-14 02:25:00|314.05|311.25|313.44|310.64|314.2|311.4|313.44|310.64|0
1618367400000|2021-04-14 02:30:00|313.59|310.79|314.19|311.39|314.34|311.54|313.59|310.79|0
1618367700000|2021-04-14 02:35:00|314.34|311.54|313.89|311.09|314.49|311.69|313.89|311.09|0
1618368000000|2021-04-14 02:40:00|314.04|311.24|313.59|310.79|314.04|311.24|313.44|310.64|0
1618368300000|2021-04-14 02:45:00|313.44|310.64|313.44|310.64|313.59|310.79|313.14|310.34|0
1618368600000|2021-04-14 02:50:00|313.59|310.79|312.83|310.03|313.59|310.79|312.83|310.03|0
1618368900000|2021-04-14 02:55:00|312.53|309.73|313.13|310.33|313.28|310.48|312.53|309.73|0
1618369200000|2021-04-14 03:00:00|313.28|310.48|312.83|310.03|313.28|310.48|312.68|309.88|0
1618369500000|2021-04-14 03:05:00|312.68|309.88|312.68|309.88|312.98|310.18|312.68|309.88|0
1618369800000|2021-04-14 03:10:00|312.53|309.73|312.98|310.18|312.98|310.18|312.53|309.73|0
1618370100000|2021-04-14 03:15:00|312.9|310.1|313.58|310.78|313.58|310.78|312.68|309.88|0
1618370400000|2021-04-14 03:20:00|313.43|310.63|312.97|310.17|313.58|310.78|312.97|310.17|0
1618370700000|2021-04-14 03:25:00|313.12|310.32|312.97|310.17|313.27|310.47|312.82|310.02|0
1618371000000|2021-04-14 03:30:00|313.04|310.24|313.57|310.77|313.57|310.77|313.04|310.24|0
1618371300000|2021-04-14 03:35:00|313.42|310.62|313.12|310.32|313.42|310.62|313.12|310.32|0
1618371600000|2021-04-14 03:40:00|312.97|310.17|313.12|310.32|313.27|310.47|312.97|310.17|0
1618371900000|2021-04-14 03:45:00|313.27|310.47|313.11|310.31|313.27|310.47|312.96|310.16|0
1618372200000|2021-04-14 03:50:00|313.26|310.46|313.26|310.46|313.41|310.61|313.11|310.31|0
1618372500000|2021-04-14 03:55:00|313.41|310.61|313.41|310.61|313.56|310.76|313.26|310.46|0
1618372800000|2021-04-14 04:00:00|313.56|310.76|313.56|310.76|313.86|311.06|313.56|310.76|0
1618373100000|2021-04-14 04:05:00|313.41|310.61|313.86|311.06|313.86|311.06|313.41|310.61|0
1618373400000|2021-04-14 04:10:00|314.01|311.21|313.86|311.06|314.01|311.21|313.71|310.91|0
1618373700000|2021-04-14 04:15:00|314.01|311.21|314.16|311.36|314.46|311.66|314.01|311.21|0
1618374000000|2021-04-14 04:20:00|314.01|311.21|314|311.2|314.3|311.5|313.85|311.05|0
1618374300000|2021-04-14 04:25:00|314.15|311.35|314.15|311.35|314.15|311.35|314|311.2|0
1618374600000|2021-04-14 04:30:00|314|311.2|314.3|311.5|314.3|311.5|314|311.2|0
1618374900000|2021-04-14 04:35:00|314.45|311.65|314.6|311.8|314.6|311.8|314.3|311.5|0
1618375200000|2021-04-14 04:40:00|314.75|311.95|314.75|311.95|315.05|312.25|314.75|311.95|0
1618375500000|2021-04-14 04:45:00|315.05|312.25|314.9|312.1|315.05|312.25|314.9|312.1|0
1618375800000|2021-04-14 04:50:00|315.05|312.25|315.65|312.85|315.8|313|315.05|312.25|0
1618376100000|2021-04-14 04:55:00|315.5|312.7|315.35|312.55|315.5|312.7|315.35|312.55|0
1618376400000|2021-04-14 05:00:00|315.5|312.7|315.04|312.24|315.65|312.85|314.89|312.09|0
1618376700000|2021-04-14 05:05:00|314.96|312.16|315.95|313.15|315.95|313.15|314.89|312.09|0
1618377000000|2021-04-14 05:10:00|316.25|313.45|315.94|313.14|316.55|313.75|315.94|313.14|0
1618377300000|2021-04-14 05:15:00|315.79|312.99|315.34|312.54|315.79|312.99|315.19|312.39|0
1618377600000|2021-04-14 05:20:00|315.19|312.39|315.79|312.99|315.79|312.99|315.19|312.39|0
1618377900000|2021-04-14 05:25:00|315.64|312.84|315.18|312.38|315.64|312.84|315.18|312.38|0
1618378200000|2021-04-14 05:30:00|315.34|312.54|315.18|312.38|315.79|312.99|315.18|312.38|0
1618378500000|2021-04-14 05:35:00|315.33|312.53|315.18|312.38|315.48|312.68|315.03|312.23|0
1618378800000|2021-04-14 05:40:00|315.03|312.23|315.63|312.83|316.08|313.28|314.88|312.08|0
1618379100000|2021-04-14 05:45:00|315.78|312.98|316.23|313.43|316.38|313.58|315.63|312.83|0
1618379400000|2021-04-14 05:50:00|316.08|313.28|317.54|314.74|317.54|314.74|315.93|313.13|0
1618379700000|2021-04-14 05:55:00|317.69|314.89|317.69|314.89|317.99|315.19|317.69|314.89|0
1618380000000|2021-04-14 06:00:00|317.84|315.04|317.53|314.73|317.99|315.19|317.38|314.58|0
1618380300000|2021-04-14 06:05:00|317.69|314.89|316.93|314.13|317.69|314.89|316.78|313.98|0
1618380600000|2021-04-14 06:10:00|316.78|313.98|316.02|313.22|316.78|313.98|316.02|313.22|0
1618380900000|2021-04-14 06:15:00|316.17|313.37|316.62|313.82|316.78|313.98|316.02|313.22|0
1618381200000|2021-04-14 06:20:00|316.47|313.67|315.27|312.47|316.47|313.67|315.12|312.32|0
1618381500000|2021-04-14 06:25:00|315.49|312.69|316.02|313.22|316.17|313.37|315.49|312.69|0
1618381800000|2021-04-14 06:30:00|315.87|313.07|316.32|313.52|316.32|313.52|315.72|312.92|0
1618382100000|2021-04-14 06:35:00|316.39|313.59|316.62|313.82|317.07|314.27|316.32|313.52|0
1618382400000|2021-04-14 06:40:00|316.77|313.97|316.77|313.97|317.37|314.57|316.77|313.97|0
1618382700000|2021-04-14 06:45:00|316.62|313.82|316.31|313.51|316.92|314.12|316.31|313.51|0
1618383000000|2021-04-14 06:50:00|316.16|313.36|316.16|313.36|316.31|313.51|316.01|313.21|0
1618383300000|2021-04-14 06:55:00|316.08|313.28|316.46|313.66|316.61|313.81|316.01|313.21|0
1618383600000|2021-04-14 07:00:00|316.16|313.36|316.01|313.21|316.61|313.81|315.86|313.06|0
1618383900000|2021-04-14 07:05:00|315.66|313.26|317.01|314.61|317.16|314.76|315.51|313.11|0
1618384200000|2021-04-14 07:10:00|316.86|314.46|317.31|314.91|317.31|314.91|316.41|314.01|0
1618384500000|2021-04-14 07:15:00|317.46|315.06|317.16|314.76|317.91|315.51|316.56|314.16|0
1618384800000|2021-04-14 07:20:00|317.01|314.61|316.7|314.3|317.16|314.76|316.1|313.7|0
1618385100000|2021-04-14 07:25:00|316.85|314.45|316.55|314.15|317.15|314.75|316.4|314|0
1618385400000|2021-04-14 07:30:00|316.25|313.85|317.76|315.36|317.91|315.51|316.25|313.85|0
1618385700000|2021-04-14 07:35:00|317.83|315.43|317.45|315.05|317.91|315.51|317.15|314.75|0
1618386000000|2021-04-14 07:40:00|317.15|314.75|316.85|314.45|317.45|315.05|316.85|314.45|0
1618386300000|2021-04-14 07:45:00|317|314.6|316.09|313.69|317.45|315.05|316.09|313.69|0
1618386600000|2021-04-14 07:50:00|316.24|313.84|315.19|312.79|316.24|313.84|315.04|312.64|0
1618386900000|2021-04-14 07:55:00|315.34|312.94|315.49|313.09|315.86|313.46|315.34|312.94|0
1618387200000|2021-04-14 08:00:00|315.34|312.94|316.24|313.84|316.39|313.99|315.19|312.79|0
1618387500000|2021-04-14 08:05:00|316.39|313.99|316.54|314.14|316.84|314.44|316.16|313.76|0
1618387800000|2021-04-14 08:10:00|316.39|313.99|316.84|314.44|317.14|314.74|316.39|313.99|0
1618388100000|2021-04-14 08:15:00|316.99|314.59|317.29|314.89|317.29|314.89|316.23|313.83|0
1618388400000|2021-04-14 08:20:00|317.44|315.04|317.44|315.04|318.19|315.79|317.44|315.04|0
1618388700000|2021-04-14 08:25:00|317.59|315.19|316.83|314.43|317.59|315.19|316.83|314.43|0
1618389000000|2021-04-14 08:30:00|317.13|314.73|318.04|315.64|318.04|315.64|317.13|314.73|0
1618389300000|2021-04-14 08:35:00|318.19|315.79|318.04|315.64|318.19|315.79|317.58|315.18|0
1618389600000|2021-04-14 08:40:00|318.19|315.79|317.73|315.33|318.34|315.94|317.58|315.18|0
1618389900000|2021-04-14 08:45:00|317.88|315.48|317.88|315.48|318.03|315.63|317.73|315.33|0
1618390200000|2021-04-14 08:50:00|317.95|315.55|318.18|315.78|318.48|316.08|317.88|315.48|0
1618390500000|2021-04-14 08:55:00|318.33|315.93|318.03|315.63|318.48|316.08|317.88|315.48|0
1618390800000|2021-04-14 09:00:00|317.88|315.48|318.03|315.63|318.03|315.63|317.88|315.48|0
1618391100000|2021-04-14 09:05:00|318.18|315.78|318.55|316.15|318.63|316.23|317.72|315.32|0
1618391400000|2021-04-14 09:10:00|318.48|316.08|318.17|315.77|318.48|316.08|317.87|315.47|0
1618391700000|2021-04-14 09:15:00|318.32|315.92|317.87|315.47|318.32|315.92|317.72|315.32|0
1618392000000|2021-04-14 09:20:00|318.02|315.62|317.87|315.47|318.17|315.77|317.57|315.17|0
1618392300000|2021-04-14 09:25:00|317.72|315.32|317.56|315.16|317.87|315.47|317.41|315.01|0
1618392600000|2021-04-14 09:30:00|317.72|315.32|317.71|315.31|317.87|315.47|317.56|315.16|0
1618392900000|2021-04-14 09:35:00|318.02|315.62|318.01|315.61|318.17|315.77|317.86|315.46|0
1618393200000|2021-04-14 09:40:00|318.09|315.69|318.16|315.76|318.16|315.76|318.01|315.61|0
1618393500000|2021-04-14 09:45:00|318.01|315.61|318.01|315.61|318.16|315.76|317.56|315.16|0
1618393800000|2021-04-14 09:50:00|317.86|315.46|318.16|315.76|318.31|315.91|317.86|315.46|0
1618394100000|2021-04-14 09:55:00|318.01|315.61|317.55|315.15|318.16|315.76|317.55|315.15|0
1618394400000|2021-04-14 10:00:00|317.1|314.7|317.1|314.7|317.25|314.85|316.8|314.4|0
1618394700000|2021-04-14 10:05:00|317.25|314.85|316.95|314.55|317.25|314.85|316.65|314.25|0
1618395000000|2021-04-14 10:10:00|316.65|314.25|316.64|314.24|316.8|314.4|316.49|314.09|0
1618395300000|2021-04-14 10:15:00|316.57|314.17|316.79|314.39|317.1|314.7|316.49|314.09|0
1618395600000|2021-04-14 10:20:00|316.94|314.54|316.94|314.54|317.09|314.69|316.94|314.54|0
1618395900000|2021-04-14 10:25:00|316.86|314.46|316.64|314.24|316.94|314.54|316.19|313.79|0
1618396200000|2021-04-14 10:30:00|316.49|314.09|316.49|314.09|316.79|314.39|316.34|313.94|0
1618396500000|2021-04-14 10:35:00|316.64|314.24|316.94|314.54|316.94|314.54|316.56|314.16|0
1618396800000|2021-04-14 10:40:00|317.09|314.69|317.09|314.69|317.24|314.84|316.94|314.54|0
1618397100000|2021-04-14 10:45:00|316.93|314.53|316.18|313.78|317.39|314.99|316.03|313.63|0
1618397400000|2021-04-14 10:50:00|316.1|313.7|316.18|313.78|316.18|313.78|315.73|313.33|0
1618397700000|2021-04-14 10:55:00|316.03|313.63|315.72|313.32|316.18|313.78|315.27|312.87|0
1618398000000|2021-04-14 11:00:00|315.57|313.17|316.63|314.23|317.08|314.68|315.57|313.17|0
1618398300000|2021-04-14 11:05:00|316.48|314.08|316.32|313.92|316.93|314.53|316.25|313.85|0
1618398600000|2021-04-14 11:10:00|316.17|313.77|316.32|313.92|316.47|314.07|315.87|313.47|0
1618398900000|2021-04-14 11:15:00|316.17|313.77|316.39|313.99|316.77|314.37|316.17|313.77|0
1618399200000|2021-04-14 11:20:00|316.47|314.07|317.07|314.67|317.37|314.97|316.47|314.07|0
1618399500000|2021-04-14 11:25:00|316.92|314.52|317.52|315.12|317.67|315.27|316.92|314.52|0
1618399800000|2021-04-14 11:30:00|317.37|314.97|317.67|315.27|317.82|315.42|317.07|314.67|0
1618400100000|2021-04-14 11:35:00|317.82|315.42|317.67|315.27|317.82|315.42|317.67|315.27|0
1618400400000|2021-04-14 11:40:00|317.52|315.12|318.12|315.72|318.12|315.72|317.52|315.12|0
1618400700000|2021-04-14 11:45:00|317.97|315.57|317.67|315.27|317.97|315.57|317.21|314.81|0
1618401000000|2021-04-14 11:50:00|317.52|315.12|317.82|315.42|317.97|315.57|317.21|314.81|0
1618401300000|2021-04-14 11:55:00|317.66|315.26|317.66|315.26|318.12|315.72|317.66|315.26|0
1618401600000|2021-04-14 12:00:00|317.81|315.41|317.81|315.41|317.96|315.56|317.36|314.96|0
1618401900000|2021-04-14 12:05:00|317.66|315.26|317.66|315.26|317.96|315.56|317.66|315.26|0
1618402200000|2021-04-14 12:10:00|317.51|315.11|317.51|315.11|317.81|315.41|317.51|315.11|0
1618402500000|2021-04-14 12:15:00|317.36|314.96|316.6|314.2|317.36|314.96|316.6|314.2|0
1618402800000|2021-04-14 12:20:00|316.9|314.5|316.9|314.5|317.2|314.8|316.6|314.2|0
1618403100000|2021-04-14 12:25:00|316.75|314.35|316.9|314.5|316.9|314.5|316.52|314.12|0
1618403400000|2021-04-14 12:30:00|316.75|314.35|316.6|314.2|316.75|314.35|316.44|314.04|0
1618403700000|2021-04-14 12:35:00|316.75|314.35|316.44|314.04|316.75|314.35|316.29|313.89|0
1618404000000|2021-04-14 12:40:00|316.59|314.19|316.44|314.04|316.74|314.34|316.44|314.04|0
1618404300000|2021-04-14 12:45:00|316.29|313.89|315.08|312.68|316.44|314.04|314.56|312.16|0
1618404600000|2021-04-14 12:50:00|314.78|312.38|314.78|312.38|315.08|312.68|314.33|311.93|0
1618404900000|2021-04-14 12:55:00|314.63|312.23|314.03|311.63|315.08|312.68|313.58|311.18|0
1618405200000|2021-04-14 13:00:00|313.88|311.48|314.33|311.93|314.33|311.93|313.88|311.48|0
1618405500000|2021-04-14 13:05:00|314.48|312.08|314.78|312.38|314.78|312.38|314.33|311.93|0
1618405800000|2021-04-14 13:10:00|314.63|312.23|314.02|311.62|314.63|312.23|314.02|311.62|0
1618406100000|2021-04-14 13:15:00|314.17|311.77|313.72|311.32|314.32|311.92|313.27|310.87|0
1618406400000|2021-04-14 13:20:00|313.57|311.17|313.72|311.32|313.87|311.47|313.12|310.72|0
1618406700000|2021-04-14 13:25:00|313.87|311.47|314.47|312.07|314.62|312.22|313.87|311.47|0
1618407000000|2021-04-14 13:30:00|314.32|311.92|314.54|312.14|314.62|312.22|312.97|310.57|0
1618407300000|2021-04-14 13:35:00|314.32|311.92|316.42|314.02|316.57|314.17|314.32|311.92|0
1618407600000|2021-04-14 13:40:00|316.27|313.87|317.32|314.92|318.23|315.83|315.97|313.57|0
1618407900000|2021-04-14 13:45:00|317.48|315.08|317.62|315.22|317.93|315.53|317.17|314.77|0
1618408200000|2021-04-14 13:50:00|317.32|314.92|317.93|315.53|318.53|316.13|317.17|314.77|0
1618408500000|2021-04-14 13:55:00|318.08|315.68|320.34|317.94|320.5|318.1|318.08|315.68|0
1618408800000|2021-04-14 14:00:00|320.5|318.1|319.28|316.88|320.5|318.1|317.62|315.22|0
1618409100000|2021-04-14 14:05:00|319.13|316.73|319.89|317.49|320.04|317.64|318.98|316.58|0
1618409400000|2021-04-14 14:10:00|320.19|317.79|319.13|316.73|320.19|317.79|318.98|316.58|0
1618409700000|2021-04-14 14:15:00|318.98|316.58|318.97|316.57|319.43|317.03|317.92|315.52|0
1618410000000|2021-04-14 14:20:00|319.28|316.88|318.37|315.97|319.58|317.18|317.31|314.91|0
1618410300000|2021-04-14 14:25:00|318.52|316.12|317.31|314.91|318.67|316.27|316.71|314.31|0
1618410600000|2021-04-14 14:30:00|317.61|315.21|320.18|317.78|321.24|318.84|317.61|315.21|0
1618410900000|2021-04-14 14:35:00|320.03|317.63|319.62|317.22|321.74|319.34|319.62|317.22|0
1618411200000|2021-04-14 14:40:00|319.32|316.92|319.92|317.52|321.13|318.73|318.87|316.47|0
1618411500000|2021-04-14 14:45:00|320.07|317.67|322.19|319.79|322.34|319.94|320.07|317.67|0
1618411800000|2021-04-14 14:50:00|322.34|319.94|320.67|318.27|322.49|320.09|320.22|317.82|0
1618412100000|2021-04-14 14:55:00|320.83|318.43|319.46|317.06|321.73|319.33|319.46|317.06|0
1618412400000|2021-04-14 15:00:00|319.61|317.21|318.1|315.7|320.52|318.12|317.95|315.55|0
1618412700000|2021-04-14 15:05:00|317.95|315.55|319.16|316.76|319.76|317.36|317.65|315.25|0
1618413000000|2021-04-14 15:10:00|319.31|316.91|319.16|316.76|319.46|317.06|318.25|315.85|0
1618413300000|2021-04-14 15:15:00|318.85|316.45|317.65|315.25|319.16|316.76|317.5|315.1|0
1618413600000|2021-04-14 15:20:00|317.5|315.1|316.44|314.04|318.4|316|316.14|313.74|0
1618413900000|2021-04-14 15:25:00|316.14|313.74|317.94|315.54|317.95|315.55|315.69|313.29|0
1618414200000|2021-04-14 15:30:00|318.1|315.7|317.64|315.24|318.25|315.85|317.19|314.79|0
1618414500000|2021-04-14 15:35:00|317.49|315.09|318.39|315.99|318.85|316.45|317.49|315.09|0
1618414800000|2021-04-14 15:40:00|318.24|315.84|318.84|316.44|319|316.6|318.09|315.69|0
1618415100000|2021-04-14 15:45:00|318.99|316.59|318.84|316.44|319.6|317.2|318.69|316.29|0
1618415400000|2021-04-14 15:50:00|318.99|316.59|318.84|316.44|319.14|316.74|318.69|316.29|0
1618415700000|2021-04-14 15:55:00|318.54|316.14|319.59|317.19|319.59|317.19|318.39|315.99|0
1618416000000|2021-04-14 16:00:00|319.44|317.04|317.48|315.08|319.74|317.34|317.48|315.08|0
1618416300000|2021-04-14 16:05:00|317.03|314.63|318.68|316.28|319.14|316.74|316.58|314.18|0
1618416600000|2021-04-14 16:10:00|318.38|315.98|317.03|314.63|318.99|316.59|316.88|314.48|0
1618416900000|2021-04-14 16:15:00|316.88|314.48|318.98|316.58|318.98|316.58|316.58|314.18|0
1618417200000|2021-04-14 16:20:00|319.13|316.73|318.98|316.58|319.74|317.34|318.98|316.58|0
1618417500000|2021-04-14 16:25:00|319.05|316.65|317.77|315.37|319.74|317.34|317.17|314.77|0
1618417800000|2021-04-14 16:30:00|317.62|315.22|318.22|315.82|318.53|316.13|317.47|315.07|0
1618418100000|2021-04-14 16:35:00|318.07|315.67|319.28|316.88|319.58|317.18|318.07|315.67|0
1618418400000|2021-04-14 16:40:00|319.43|317.03|320.18|317.78|320.49|318.09|319.43|317.03|0
1618418700000|2021-04-14 16:45:00|320.03|317.63|320.03|317.63|320.18|317.78|319.58|317.18|0
1618419000000|2021-04-14 16:50:00|320.18|317.78|320.03|317.63|320.33|317.93|319.73|317.33|0
1618419300000|2021-04-14 16:55:00|320.18|317.78|319.72|317.32|320.33|317.93|319.57|317.17|0
1618419600000|2021-04-14 17:00:00|319.87|317.47|318.06|315.66|320.03|317.63|317.91|315.51|0
1618419900000|2021-04-14 17:05:00|317.91|315.51|318.96|316.56|319.42|317.02|317.91|315.51|0
1618420200000|2021-04-14 17:10:00|318.81|316.41|318.66|316.26|319.27|316.87|318.36|315.96|0
1618420500000|2021-04-14 17:15:00|318.36|315.96|318.96|316.56|319.41|317.01|318.21|315.81|0
1618420800000|2021-04-14 17:20:00|318.81|316.41|319.71|317.31|319.87|317.47|318.36|315.96|0
1618421100000|2021-04-14 17:25:00|319.56|317.16|318.81|316.41|319.71|317.31|318.81|316.41|0
1618421400000|2021-04-14 17:30:00|318.66|316.26|316.85|314.45|318.66|316.26|316.7|314.3|0
1618421700000|2021-04-14 17:35:00|316.7|314.3|317|314.6|317.15|314.75|316.1|313.7|0
1618422000000|2021-04-14 17:40:00|317.15|314.75|316.84|314.44|317.3|314.9|316.39|313.99|0
1618422300000|2021-04-14 17:45:00|316.99|314.59|317.29|314.89|318.2|315.8|316.84|314.44|0
1618422600000|2021-04-14 17:50:00|317.44|315.04|317.29|314.89|317.74|315.34|316.69|314.29|0
1618422900000|2021-04-14 17:55:00|317.74|315.34|311.75|309.35|317.74|315.34|310.11|307.71|0
1618423200000|2021-04-14 18:00:00|311.6|309.2|311.6|309.2|312.34|309.94|309.96|307.56|0
1618423500000|2021-04-14 18:05:00|311.3|308.9|306.99|304.59|311.3|308.9|306.4|304|0
1618423800000|2021-04-14 18:10:00|306.85|304.45|309.57|307.17|310.4|308|306.55|304.15|0
1618424100000|2021-04-14 18:15:00|309.42|307.02|310.08|307.68|310.22|307.82|307.34|304.94|0
1618424400000|2021-04-14 18:20:00|310.22|307.82|312.31|309.91|312.31|309.91|309.78|307.38|0
1618424700000|2021-04-14 18:25:00|312.46|310.06|312.31|309.91|313.51|311.11|312.16|309.76|0
1618425000000|2021-04-14 18:30:00|312.61|310.21|309.77|307.37|312.91|310.51|309.77|307.37|0
1618425300000|2021-04-14 18:35:00|309.92|307.52|310.52|308.12|311.41|309.01|309.77|307.37|0
1618425600000|2021-04-14 18:40:00|310.81|308.41|311.56|309.16|312.6|310.2|310.52|308.12|0
1618425900000|2021-04-14 18:45:00|311.41|309.01|308.73|306.33|311.78|309.38|308.58|306.18|0
1618426200000|2021-04-14 18:50:00|308.88|306.48|306.65|304.25|308.88|306.48|306.5|304.1|0
1618426500000|2021-04-14 18:55:00|306.5|304.1|306.35|303.95|308.58|306.18|305.76|303.36|0
1618426800000|2021-04-14 19:00:00|305.76|303.36|306.79|304.39|306.94|304.54|303.69|301.29|0
1618427100000|2021-04-14 19:05:00|306.5|304.1|304.72|302.32|307.53|305.13|304.43|302.03|0
1618427400000|2021-04-14 19:10:00|305.46|303.06|307.38|304.98|307.38|304.98|303.98|301.58|0
1618427700000|2021-04-14 19:15:00|307.23|304.83|308.12|305.72|309.31|306.91|306.79|304.39|0
1618428000000|2021-04-14 19:20:00|307.97|305.57|308.71|306.31|309.01|306.61|306.2|303.8|0
1618428300000|2021-04-14 19:25:00|309.16|306.76|309.9|307.5|309.9|307.5|308.57|306.17|0
1618428600000|2021-04-14 19:30:00|309.75|307.35|309.6|307.2|310.8|308.4|308.56|306.16|0
1618428900000|2021-04-14 19:35:00|309.16|306.76|306.93|304.53|309.31|306.91|306.04|303.64|0
1618429200000|2021-04-14 19:40:00|306.78|304.38|306.19|303.79|306.93|304.53|305|302.6|0
1618429500000|2021-04-14 19:45:00|306.63|304.23|304.26|301.86|306.93|304.53|304.26|301.86|0
1618429800000|2021-04-14 19:50:00|304.86|302.46|304.85|302.45|306.78|304.38|304.41|302.01|0
1618430100000|2021-04-14 19:55:00|304.26|301.86|307.51|305.11|307.51|305.11|303.82|301.42|0
1618430400000|2021-04-14 20:00:00|307.96|305.56|308.2|305.8|309.45|307.05|307.45|305.05|0
1618430700000|2021-04-14 20:05:00|308.34|305.94|308.79|306.39|309.24|306.84|308.34|305.94|0
1618431000000|2021-04-14 20:10:00|308.94|306.54|308.11|305.71|308.94|306.54|308.11|305.71|0
1618431300000|2021-04-14 20:15:00|308.28|305.48|308.47|305.67|308.5|305.7|308.28|305.48|0
1618431600000|2021-04-14 20:20:00|308.45|305.65|308.26|305.46|308.63|305.83|308.13|305.33|0
1618431900000|2021-04-14 20:25:00|308.34|305.54|308.53|305.73|308.54|305.74|308.23|305.43|0
1618432200000|2021-04-14 20:30:00|308.61|305.81|309.35|306.55|309.35|306.55|308.31|305.51|0
1618432500000|2021-04-14 20:35:00|309.2|306.4|309.64|306.84|309.65|306.85|309.2|306.4|0
1618432800000|2021-04-14 20:40:00|309.5|306.7|308.9|306.1|309.5|306.7|308.6|305.8|0
1618433100000|2021-04-14 20:45:00|309.05|306.25|308.9|306.1|309.05|306.25|308.6|305.8|0
1618433400000|2021-04-14 20:50:00|309.05|306.25|308.75|305.95|309.05|306.25|308.6|305.8|0
1618433700000|2021-04-14 20:55:00|308.6|305.8|309.04|306.24|309.19|306.39|308.6|305.8|0
1618434000000|2021-04-14 21:00:00|308.85|306.05|308.84|306.04|308.85|306.05|308.78|305.98|0
1618434300000|2021-04-14 21:05:00|308.82|306.02|308.93|306.13|309.1|306.3|308.82|306.02|0
1618434600000|2021-04-14 21:10:00|308.97|306.17|309.06|306.26|309.1|306.3|308.95|306.15|0
1618434900000|2021-04-14 21:15:00|309.01|306.21|308.86|306.06|309.06|306.26|308.86|306.06|0
1618435200000|2021-04-14 21:20:00|308.93|306.13|308.81|306.01|308.93|306.13|308.81|306.01|0
1618435500000|2021-04-14 21:25:00|309.06|306.26|309.03|306.23|309.14|306.34|309.03|306.23|0
1618435800000|2021-04-14 21:30:00|308.99|306.19|308.9|306.1|308.99|306.19|308.9|306.1|0
1618436100000|2021-04-14 21:35:00|308.87|306.07|308.9|306.1|308.9|306.1|308.87|306.07|0
1618436400000|2021-04-14 21:40:00|308.77|305.97|308.94|306.14|308.94|306.14|308.77|305.97|0
1618436700000|2021-04-14 21:45:00|308.96|306.16|309.18|306.38|309.18|306.38|308.96|306.16|0
1618437000000|2021-04-14 21:50:00|309.11|306.31|309.02|306.22|309.11|306.31|308.96|306.16|0
1618437300000|2021-04-14 21:55:00|309|306.2|309.35|306.55|309.5|306.7|309|306.2|0
1618437600000|2021-04-14 22:00:00|309.47|306.67|309.69|306.89|309.99|307.19|308.65|305.85|0
1618437900000|2021-04-14 22:05:00|309.84|307.04|310.14|307.34|310.59|307.79|309.69|306.89|0
1618438200000|2021-04-14 22:10:00|310.29|307.49|310.58|307.78|310.73|307.93|310.29|307.49|0
1618438500000|2021-04-14 22:15:00|310.73|307.93|310.58|307.78|310.73|307.93|310.43|307.63|0
1618438800000|2021-04-14 22:20:00|310.73|307.93|310.58|307.78|310.73|307.93|310.28|307.48|0
1618439100000|2021-04-14 22:25:00|310.73|307.93|310.73|307.93|310.73|307.93|310.58|307.78|0
1618439400000|2021-04-14 22:30:00|310.88|308.08|310.87|308.07|310.88|308.08|310.73|307.93|0
1618439700000|2021-04-14 22:35:00|310.73|307.93|310.57|307.77|310.87|308.07|310.57|307.77|0
1618440000000|2021-04-14 22:40:00|310.65|307.85|310.27|307.47|310.72|307.92|309.83|307.03|0
1618440300000|2021-04-14 22:45:00|310.13|307.33|309.97|307.17|310.27|307.47|309.97|307.17|0
1618440600000|2021-04-14 22:50:00|309.9|307.1|309.53|306.73|309.97|307.17|308.93|306.13|0
1618440900000|2021-04-14 22:55:00|309.38|306.58|309.82|307.02|309.82|307.02|309.38|306.58|0
1618441200000|2021-04-14 23:00:00|309.97|307.17|309.97|307.17|309.97|307.17|309.52|306.72|0
1618441500000|2021-04-14 23:05:00|309.82|307.02|309.82|307.02|309.97|307.17|309.82|307.02|0
1618441800000|2021-04-14 23:10:00|309.97|307.17|309.82|307.02|309.97|307.17|309.67|306.87|0
1618442100000|2021-04-14 23:15:00|309.67|306.87|309.67|306.87|309.82|307.02|309.67|306.87|0
1618442400000|2021-04-14 23:20:00|309.52|306.72|309.37|306.57|309.67|306.87|309.37|306.57|0
1618442700000|2021-04-14 23:25:00|309.22|306.42|309.66|306.86|309.81|307.01|309.22|306.42|0
1618443000000|2021-04-14 23:30:00|309.59|306.79|309.07|306.27|309.59|306.79|309.07|306.27|0
1618443300000|2021-04-14 23:35:00|309.21|306.41|308.47|305.67|309.21|306.41|308.32|305.52|0
1618443600000|2021-04-14 23:40:00|308.62|305.82|308.76|305.96|308.91|306.11|308.47|305.67|0
1618443900000|2021-04-14 23:45:00|308.62|305.82|308.17|305.37|308.69|305.89|308.02|305.22|0
1618444200000|2021-04-14 23:50:00|308.32|305.52|308.61|305.81|308.76|305.96|308.17|305.37|0
1618444500000|2021-04-14 23:55:00|308.46|305.66|308.91|306.11|308.91|306.11|308.46|305.66|0
1618444800000|2021-04-15 00:00:00|309.06|306.26|309.5|306.7|310.4|307.6|308.76|305.96|0
1618445100000|2021-04-15 00:05:00|309.65|306.85|310.39|307.59|310.39|307.59|309.35|306.55|0
1618445400000|2021-04-15 00:10:00|310.24|307.44|310.09|307.29|310.54|307.74|309.8|307|0
1618445700000|2021-04-15 00:15:00|310.24|307.44|309.35|306.55|310.54|307.74|309.35|306.55|0
1618446000000|2021-04-15 00:20:00|309.5|306.7|308.9|306.1|309.5|306.7|308.75|305.95|0
1618446300000|2021-04-15 00:25:00|309.05|306.25|308.6|305.8|309.2|306.4|308.6|305.8|0
1618446600000|2021-04-15 00:30:00|308.75|305.95|308.9|306.1|309.19|306.39|308.6|305.8|0
1618446900000|2021-04-15 00:35:00|309.04|306.24|309.64|306.84|309.79|306.99|308.75|305.95|0
1618447200000|2021-04-15 00:40:00|309.49|306.69|309.49|306.69|309.79|306.99|309.04|306.24|0
1618447500000|2021-04-15 00:45:00|309.64|306.84|310.23|307.43|310.23|307.43|309.04|306.24|0
1618447800000|2021-04-15 00:50:00|310.38|307.58|310.08|307.28|311.42|308.62|309.78|306.98|0
1618448100000|2021-04-15 00:55:00|310.23|307.43|310.23|307.43|310.23|307.43|309.78|306.98|0
1618448400000|2021-04-15 01:00:00|310.08|307.28|310.15|307.35|310.23|307.43|309.78|306.98|0
1618448700000|2021-04-15 01:05:00|310.23|307.43|309.33|306.53|310.37|307.57|308.73|305.93|0
1618449000000|2021-04-15 01:10:00|309.18|306.38|310.37|307.57|310.52|307.72|309.18|306.38|0
1618449300000|2021-04-15 01:15:00|310.29|307.49|310.22|307.42|311.12|308.32|309.92|307.12|0
1618449600000|2021-04-15 01:20:00|310.37|307.57|309.92|307.12|310.52|307.72|309.77|306.97|0
1618449900000|2021-04-15 01:25:00|309.77|306.97|309.92|307.12|310.07|307.27|309.77|306.97|0
1618450200000|2021-04-15 01:30:00|310.07|307.27|309.99|307.19|310.22|307.42|309.02|306.22|0
1618450500000|2021-04-15 01:35:00|309.92|307.12|308.58|305.78|310.51|307.71|308.58|305.78|0
1618450800000|2021-04-15 01:40:00|308.43|305.63|307.53|304.73|308.43|305.63|307.24|304.44|0
1618451100000|2021-04-15 01:45:00|307.38|304.58|307.83|305.03|307.98|305.18|306.79|303.99|0
1618451400000|2021-04-15 01:50:00|307.68|304.88|307.68|304.88|307.83|305.03|307.38|304.58|0
1618451700000|2021-04-15 01:55:00|307.53|304.73|308.57|305.77|308.57|305.77|307.53|304.73|0
1618452000000|2021-04-15 02:00:00|308.42|305.62|308.57|305.77|308.86|306.06|307.53|304.73|0
1618452300000|2021-04-15 02:05:00|308.42|305.62|308.27|305.47|308.57|305.77|307.67|304.87|0
1618452600000|2021-04-15 02:10:00|308.12|305.32|308.27|305.47|308.71|305.91|307.67|304.87|0
1618452900000|2021-04-15 02:15:00|307.97|305.17|307.52|304.72|308.26|305.46|307.22|304.42|0
1618453200000|2021-04-15 02:20:00|307.37|304.57|308.26|305.46|308.41|305.61|307.37|304.57|0
1618453500000|2021-04-15 02:25:00|308.11|305.31|307.96|305.16|308.41|305.61|307.81|305.01|0
1618453800000|2021-04-15 02:30:00|307.81|305.01|308.41|305.61|308.41|305.61|307.67|304.87|0
1618454100000|2021-04-15 02:35:00|308.26|305.46|308.11|305.31|308.55|305.75|308.11|305.31|0
1618454400000|2021-04-15 02:40:00|307.96|305.16|308.25|305.45|308.7|305.9|307.96|305.16|0
1618454700000|2021-04-15 02:45:00|308.11|305.31|308.4|305.6|308.55|305.75|307.96|305.16|0
1618455000000|2021-04-15 02:50:00|308.32|305.52|308.7|305.9|308.7|305.9|308.25|305.45|0
1618455300000|2021-04-15 02:55:00|308.85|306.05|307.36|304.56|308.99|306.19|307.06|304.26|0
1618455600000|2021-04-15 03:00:00|307.21|304.41|307.51|304.71|307.95|305.15|307.06|304.26|0
1618455900000|2021-04-15 03:05:00|307.65|304.85|307.8|305|307.8|305|307.5|304.7|0
1618456200000|2021-04-15 03:10:00|307.72|304.92|307.8|305|307.95|305.15|307.35|304.55|0
1618456500000|2021-04-15 03:15:00|307.65|304.85|308.39|305.59|308.39|305.59|306.91|304.11|0
1618456800000|2021-04-15 03:20:00|308.54|305.74|308.54|305.74|308.84|306.04|308.39|305.59|0
1618457100000|2021-04-15 03:25:00|308.39|305.59|308.69|305.89|308.83|306.03|308.39|305.59|0
1618457400000|2021-04-15 03:30:00|308.54|305.74|308.39|305.59|308.69|305.89|308.24|305.44|0
1618457700000|2021-04-15 03:35:00|308.24|305.44|308.24|305.44|308.39|305.59|307.64|304.84|0
1618458000000|2021-04-15 03:40:00|308.09|305.29|307.94|305.14|308.24|305.44|307.79|304.99|0
1618458300000|2021-04-15 03:45:00|307.79|304.99|308.38|305.58|308.38|305.58|307.49|304.69|0
1618458600000|2021-04-15 03:50:00|308.53|305.73|308.38|305.58|308.53|305.73|308.01|305.21|0
1618458900000|2021-04-15 03:55:00|308.53|305.73|308.53|305.73|308.75|305.95|308.38|305.58|0
1618459200000|2021-04-15 04:00:00|308.67|305.87|308.82|306.02|308.97|306.17|308.53|305.73|0
1618459500000|2021-04-15 04:05:00|308.97|306.17|308.82|306.02|308.97|306.17|308.67|305.87|0
1618459800000|2021-04-15 04:10:00|308.97|306.17|308.82|306.02|308.97|306.17|308.74|305.94|0
1618460100000|2021-04-15 04:15:00|308.67|305.87|308.82|306.02|308.82|306.02|308.67|305.87|0
1618460400000|2021-04-15 04:20:00|308.67|305.87|308.81|306.01|308.96|306.16|308.67|305.87|0
1618460700000|2021-04-15 04:25:00|308.96|306.16|309.86|307.06|309.86|307.06|308.96|306.16|0
1618461000000|2021-04-15 04:30:00|309.93|307.13|310|307.2|310.15|307.35|309.85|307.05|0
1618461300000|2021-04-15 04:35:00|309.85|307.05|309.7|306.9|309.85|307.05|309.55|306.75|0
1618461600000|2021-04-15 04:40:00|309.85|307.05|309.55|306.75|309.85|307.05|309.55|306.75|0
1618461900000|2021-04-15 04:45:00|309.7|306.9|309.4|306.6|309.7|306.9|309.4|306.6|0
1618462200000|2021-04-15 04:50:00|309.55|306.75|309.4|306.6|309.55|306.75|309.4|306.6|0
1618462500000|2021-04-15 04:55:00|309.55|306.75|309.25|306.45|309.7|306.9|309.25|306.45|0
1618462800000|2021-04-15 05:00:00|309.4|306.6|309.25|306.45|309.55|306.75|309.1|306.3|0
1618463100000|2021-04-15 05:05:00|309.4|306.6|310.29|307.49|310.44|307.64|309.25|306.45|0
1618463400000|2021-04-15 05:10:00|310.44|307.64|310.88|308.08|311.18|308.38|310.44|307.64|0
1618463700000|2021-04-15 05:15:00|311.11|308.31|310.14|307.34|311.11|308.31|310.14|307.34|0
1618464000000|2021-04-15 05:20:00|309.99|307.19|309.99|307.19|309.99|307.19|309.84|307.04|0
1618464300000|2021-04-15 05:25:00|309.84|307.04|309.98|307.18|310.13|307.33|309.69|306.89|0
1618464600000|2021-04-15 05:30:00|309.83|307.03|309.68|306.88|310.28|307.48|309.68|306.88|0
1618464900000|2021-04-15 05:35:00|309.53|306.73|310.13|307.33|310.58|307.78|309.53|306.73|0
1618465200000|2021-04-15 05:40:00|310.05|307.25|309.98|307.18|310.58|307.78|309.83|307.03|0
1618465500000|2021-04-15 05:45:00|310.13|307.33|310.57|307.77|310.87|308.07|309.83|307.03|0
1618465800000|2021-04-15 05:50:00|310.72|307.92|311.02|308.22|311.32|308.52|310.72|307.92|0
1618466100000|2021-04-15 05:55:00|310.87|308.07|310.72|307.92|310.87|308.07|310.27|307.47|0
1618466400000|2021-04-15 06:00:00|310.57|307.77|310.87|308.07|311.02|308.22|310.27|307.47|0
1618466700000|2021-04-15 06:05:00|310.72|307.92|310.72|307.92|311.02|308.22|310.57|307.77|0
1618467000000|2021-04-15 06:10:00|310.86|308.06|310.86|308.06|311.16|308.36|310.86|308.06|0
1618467300000|2021-04-15 06:15:00|311.16|308.36|312.21|309.41|312.21|309.41|311.01|308.21|0
1618467600000|2021-04-15 06:20:00|312.06|309.26|311.91|309.11|312.81|310.01|311.91|309.11|0
1618467900000|2021-04-15 06:25:00|312.06|309.26|311.61|308.81|312.5|309.7|311.61|308.81|0
1618468200000|2021-04-15 06:30:00|311.6|308.8|311.6|308.8|311.9|309.1|311.45|308.65|0
1618468500000|2021-04-15 06:35:00|311.75|308.95|312.35|309.55|312.5|309.7|311.45|308.65|0
1618468800000|2021-04-15 06:40:00|312.5|309.7|312.8|310|312.95|310.15|312.35|309.55|0
1618469100000|2021-04-15 06:45:00|312.95|310.15|312.5|309.7|313.25|310.45|312.5|309.7|0
1618469400000|2021-04-15 06:50:00|312.65|309.85|312.94|310.14|313.54|310.74|312.65|309.85|0
1618469700000|2021-04-15 06:55:00|313.24|310.44|313.69|310.89|313.69|310.89|313.09|310.29|0
1618470000000|2021-04-15 07:00:00|313.54|310.74|314.52|311.72|314.75|311.95|312.94|310.14|0
1618470300000|2021-04-15 07:05:00|314.32|311.92|315.52|313.12|315.67|313.27|314.32|311.92|0
1618470600000|2021-04-15 07:10:00|315.67|313.27|315.67|313.27|315.67|313.27|315.07|312.67|0
1618470900000|2021-04-15 07:15:00|315.74|313.34|315.97|313.57|316.57|314.17|315.44|313.04|0
1618471200000|2021-04-15 07:20:00|316.04|313.64|315.97|313.57|316.27|313.87|315.37|312.97|0
1618471500000|2021-04-15 07:25:00|316.12|313.72|316.27|313.87|316.72|314.32|315.97|313.57|0
1618471800000|2021-04-15 07:30:00|316.42|314.02|316.87|314.47|317.32|314.92|316.42|314.02|0
1618472100000|2021-04-15 07:35:00|317.02|314.62|316.87|314.47|317.47|315.07|316.72|314.32|0
1618472400000|2021-04-15 07:40:00|317.02|314.62|317.02|314.62|317.32|314.92|317.02|314.62|0
1618472700000|2021-04-15 07:45:00|317.17|314.77|317.47|315.07|317.92|315.52|317.17|314.77|0
1618473000000|2021-04-15 07:50:00|317.62|315.22|316.86|314.46|317.62|315.22|316.71|314.31|0
1618473300000|2021-04-15 07:55:00|317.01|314.61|317.16|314.76|317.31|314.91|317.01|314.61|0
1618473600000|2021-04-15 08:00:00|317.31|314.91|317.31|314.91|317.61|315.21|317.01|314.61|0
1618473900000|2021-04-15 08:05:00|317.23|314.83|317.91|315.51|317.91|315.51|317.16|314.76|0
1618474200000|2021-04-15 08:10:00|318.06|315.66|317.46|315.06|318.06|315.66|317.46|315.06|0
1618474500000|2021-04-15 08:15:00|317.61|315.21|317.61|315.21|317.76|315.36|317.46|315.06|0
1618474800000|2021-04-15 08:20:00|317.46|315.06|316.85|314.45|317.46|315.06|316.7|314.3|0
1618475100000|2021-04-15 08:25:00|317|314.6|316.55|314.15|317.15|314.75|316.1|313.7|0
1618475400000|2021-04-15 08:30:00|316.7|314.3|317.45|315.05|317.45|315.05|316.4|314|0
1618475700000|2021-04-15 08:35:00|317.3|314.9|317.75|315.35|317.9|315.5|317.3|314.9|0
1618476000000|2021-04-15 08:40:00|317.6|315.2|318.05|315.65|318.2|315.8|317.45|315.05|0
1618476300000|2021-04-15 08:45:00|317.9|315.5|317.75|315.35|317.9|315.5|317.75|315.35|0
1618476600000|2021-04-15 08:50:00|317.9|315.5|317.6|315.2|317.9|315.5|317.44|315.04|0
1618476900000|2021-04-15 08:55:00|317.59|315.19|317.59|315.19|317.9|315.5|317.44|315.04|0
1618477200000|2021-04-15 09:00:00|317.74|315.34|318.04|315.64|318.04|315.64|317.59|315.19|0
1618477500000|2021-04-15 09:05:00|317.89|315.49|317.14|314.74|318.35|315.95|317.14|314.74|0
1618477800000|2021-04-15 09:10:00|317.29|314.89|317.59|315.19|317.59|315.19|317.14|314.74|0
1618478100000|2021-04-15 09:15:00|317.74|315.34|317.74|315.34|318.19|315.79|317.59|315.19|0
1618478400000|2021-04-15 09:20:00|317.59|315.19|318.04|315.64|318.34|315.94|317.59|315.19|0
1618478700000|2021-04-15 09:25:00|318.19|315.79|317.81|315.41|318.19|315.79|317.43|315.03|0
1618479000000|2021-04-15 09:30:00|317.73|315.33|317.58|315.18|318.11|315.71|317.13|314.73|0
1618479300000|2021-04-15 09:35:00|317.43|315.03|317.73|315.33|318.03|315.63|317.43|315.03|0
1618479600000|2021-04-15 09:40:00|317.58|315.18|317.58|315.18|317.58|315.18|317.28|314.88|0
1618479900000|2021-04-15 09:45:00|317.28|314.88|316.75|314.35|319.16|316.76|314.29|311.89|0
1618480200000|2021-04-15 09:50:00|316.9|314.5|317.05|314.65|317.2|314.8|316.9|314.5|0
1618480500000|2021-04-15 09:55:00|317.2|314.8|317.05|314.65|317.8|315.4|317.05|314.65|0
1618480800000|2021-04-15 10:00:00|316.9|314.5|316.14|313.74|316.9|314.5|316.14|313.74|0
1618481100000|2021-04-15 10:05:00|316.29|313.89|316.44|314.04|316.74|314.34|316.29|313.89|0
1618481400000|2021-04-15 10:10:00|316.59|314.19|317.04|314.64|317.19|314.79|316.59|314.19|0
1618481700000|2021-04-15 10:15:00|316.89|314.49|317.04|314.64|317.34|314.94|316.89|314.49|0
1618482000000|2021-04-15 10:20:00|316.89|314.49|317.49|315.09|317.49|315.09|316.89|314.49|0
1618482300000|2021-04-15 10:25:00|317.34|314.94|317.34|314.94|317.64|315.24|317.04|314.64|0
1618482600000|2021-04-15 10:30:00|317.19|314.79|317.03|314.63|317.34|314.94|317.03|314.63|0
1618482900000|2021-04-15 10:35:00|317.19|314.79|317.18|314.78|317.34|314.94|317.03|314.63|0
1618483200000|2021-04-15 10:40:00|317.03|314.63|317.18|314.78|317.26|314.86|316.73|314.33|0
1618483500000|2021-04-15 10:45:00|317.03|314.63|318.09|315.69|318.09|315.69|317.03|314.63|0
1618483800000|2021-04-15 10:50:00|318.16|315.76|318.08|315.68|318.24|315.84|317.93|315.53|0
1618484100000|2021-04-15 10:55:00|318.23|315.83|318.69|316.29|318.69|316.29|318.08|315.68|0
1618484400000|2021-04-15 11:00:00|318.54|316.14|317.93|315.53|318.69|316.29|317.93|315.53|0
1618484700000|2021-04-15 11:05:00|317.63|315.23|317.63|315.23|317.78|315.38|317.48|315.08|0
1618485000000|2021-04-15 11:10:00|317.55|315.15|317.02|314.62|317.63|315.23|317.02|314.62|0
1618485300000|2021-04-15 11:15:00|316.87|314.47|317.17|314.77|317.17|314.77|316.57|314.17|0
1618485600000|2021-04-15 11:20:00|317.02|314.62|316.87|314.47|317.32|314.92|316.87|314.47|0
1618485900000|2021-04-15 11:25:00|316.72|314.32|317.02|314.62|317.02|314.62|316.72|314.32|0
1618486200000|2021-04-15 11:30:00|316.86|314.46|316.56|314.16|317.02|314.62|316.56|314.16|0
1618486500000|2021-04-15 11:35:00|316.71|314.31|316.71|314.31|316.71|314.31|316.56|314.16|0
1618486800000|2021-04-15 11:40:00|316.86|314.46|318.07|315.67|318.07|315.67|316.71|314.31|0
1618487100000|2021-04-15 11:45:00|318.22|315.82|319.43|317.03|319.43|317.03|317.61|315.21|0
1618487400000|2021-04-15 11:50:00|319.58|317.18|319.42|317.02|319.73|317.33|318.97|316.57|0
1618487700000|2021-04-15 11:55:00|319.58|317.18|319.88|317.48|319.88|317.48|319.34|316.94|0
1618488000000|2021-04-15 12:00:00|320.03|317.63|319.57|317.17|320.18|317.78|319.57|317.17|0
1618488300000|2021-04-15 12:05:00|319.72|317.32|320.02|317.62|320.18|317.78|319.57|317.17|0
1618488600000|2021-04-15 12:10:00|320.18|317.78|320.63|318.23|320.63|318.23|319.87|317.47|0
1618488900000|2021-04-15 12:15:00|320.48|318.08|321.23|318.83|321.84|319.44|320.48|318.08|0
1618489200000|2021-04-15 12:20:00|321.08|318.68|320.78|318.38|321.39|318.99|320.47|318.07|0
1618489500000|2021-04-15 12:25:00|320.63|318.23|320.24|317.84|320.93|318.53|320.24|317.84|0
1618489800000|2021-04-15 12:30:00|320.39|317.99|321.99|319.59|322.6|320.2|320.39|317.99|0
1618490100000|2021-04-15 12:35:00|322.14|319.74|321.08|318.68|322.29|319.89|320.47|318.07|0
1618490400000|2021-04-15 12:40:00|320.92|318.52|320.92|318.52|321.23|318.83|320.32|317.92|0
1618490700000|2021-04-15 12:45:00|320.77|318.37|321.55|319.15|321.55|319.15|320.47|318.07|0
1618491000000|2021-04-15 12:50:00|321.4|319|321.09|318.69|321.4|319|320.94|318.54|0
1618491300000|2021-04-15 12:55:00|320.94|318.54|321.24|318.84|321.39|318.99|320.49|318.09|0
1618491600000|2021-04-15 13:00:00|321.39|318.99|320.94|318.54|321.7|319.3|320.79|318.39|0
1618491900000|2021-04-15 13:05:00|320.79|318.39|320.03|317.63|320.94|318.54|319.57|317.17|0
1618492200000|2021-04-15 13:10:00|319.88|317.48|321.09|318.69|321.09|318.69|319.88|317.48|0
1618492500000|2021-04-15 13:15:00|320.93|318.53|321.08|318.68|321.39|318.99|320.78|318.38|0
1618492800000|2021-04-15 13:20:00|321.24|318.84|320.02|317.62|321.39|318.99|319.87|317.47|0
1618493100000|2021-04-15 13:25:00|319.87|317.47|321.08|318.68|321.08|318.68|319.87|317.47|0
1618493400000|2021-04-15 13:30:00|321.23|318.83|322.29|319.89|324.73|322.33|321.08|318.68|0
1618493700000|2021-04-15 13:35:00|322.6|320.2|322.9|320.5|323.36|320.96|322.44|320.04|0
1618494000000|2021-04-15 13:40:00|323.2|320.8|321.68|319.28|324.12|321.72|321.53|319.13|0
1618494300000|2021-04-15 13:45:00|321.99|319.59|322.14|319.74|322.9|320.5|321.68|319.28|0
1618494600000|2021-04-15 13:50:00|322.59|320.19|322.29|319.89|323.2|320.8|321.68|319.28|0
1618494900000|2021-04-15 13:55:00|322.44|320.04|322.13|319.73|322.44|320.04|320.77|318.37|0
1618495200000|2021-04-15 14:00:00|322.44|320.04|322.59|320.19|322.74|320.34|321.68|319.28|0
1618495500000|2021-04-15 14:05:00|322.89|320.49|321.52|319.12|322.89|320.49|321.07|318.67|0
1618495800000|2021-04-15 14:10:00|321.67|319.27|323.49|321.09|323.65|321.25|321.37|318.97|0
1618496100000|2021-04-15 14:15:00|323.8|321.4|323.95|321.55|325.32|322.92|323.04|320.64|0
1618496400000|2021-04-15 14:20:00|324.41|322.01|324.71|322.31|325.47|323.07|324.25|321.85|0
1618496700000|2021-04-15 14:25:00|324.86|322.46|325.93|323.53|325.93|323.53|324.25|321.85|0
1618497000000|2021-04-15 14:30:00|326.23|323.83|328.84|326.44|329.6|327.2|326.23|323.83|0
1618497300000|2021-04-15 14:35:00|328.68|326.28|328.07|325.67|328.84|326.44|327.76|325.36|0
1618497600000|2021-04-15 14:40:00|327.91|325.51|329.29|326.89|329.45|327.05|327.91|325.51|0
1618497900000|2021-04-15 14:45:00|328.99|326.59|328.06|325.66|328.99|326.59|327.91|325.51|0
1618498200000|2021-04-15 14:50:00|328.22|325.82|327.91|325.51|328.37|325.97|327.14|324.74|0
1618498500000|2021-04-15 14:55:00|328.06|325.66|328.21|325.81|328.52|326.12|327.6|325.2|0
1618498800000|2021-04-15 15:00:00|328.67|326.27|330.98|328.58|331.59|329.19|328.37|325.97|0
1618499100000|2021-04-15 15:05:00|330.82|328.42|330.67|328.27|331.44|329.04|330.67|328.27|0
1618499400000|2021-04-15 15:10:00|330.51|328.11|329.13|326.73|330.82|328.42|329.13|326.73|0
1618499700000|2021-04-15 15:15:00|329.28|326.88|328.51|326.11|329.28|326.88|328.36|325.96|0
1618500000000|2021-04-15 15:20:00|328.36|325.96|327.9|325.5|328.82|326.42|327.9|325.5|0
1618500300000|2021-04-15 15:25:00|327.59|325.19|326.86|324.46|330.39|327.99|326.55|324.15|0
1618500600000|2021-04-15 15:30:00|326.7|324.3|327.16|324.76|327.62|325.22|326.7|324.3|0
1618500900000|2021-04-15 15:35:00|327.31|324.91|327.31|324.91|327.47|325.07|326.85|324.45|0
1618501200000|2021-04-15 15:40:00|327.16|324.76|327.16|324.76|327.31|324.91|326.24|323.84|0
1618501500000|2021-04-15 15:45:00|327.31|324.91|327.77|325.37|328.07|325.67|327.16|324.76|0
1618501800000|2021-04-15 15:50:00|327.92|325.52|328.07|325.67|328.07|325.67|327.61|325.21|0
1618502100000|2021-04-15 15:55:00|327.92|325.52|327.92|325.52|328.07|325.67|327.46|325.06|0
1618502400000|2021-04-15 16:00:00|328.07|325.67|327.3|324.9|328.22|325.82|327.3|324.9|0
1618502700000|2021-04-15 16:05:00|327.61|325.21|329.45|327.05|329.6|327.2|327.46|325.06|0
1618503000000|2021-04-15 16:10:00|329.6|327.2|329.6|327.2|329.75|327.35|328.99|326.59|0
1618503300000|2021-04-15 16:15:00|329.45|327.05|329.75|327.35|330.21|327.81|329.44|327.04|0
1618503600000|2021-04-15 16:20:00|329.9|327.5|330.36|327.96|330.52|328.12|329.14|326.74|0
1618503900000|2021-04-15 16:25:00|330.52|328.12|330.21|327.81|330.52|328.12|330.05|327.65|0
1618504200000|2021-04-15 16:30:00|330.36|327.96|330.82|328.42|331.13|328.73|330.21|327.81|0
1618504500000|2021-04-15 16:35:00|330.98|328.58|331.59|329.19|331.9|329.5|330.82|328.42|0
1618504800000|2021-04-15 16:40:00|331.74|329.34|332.05|329.65|332.36|329.96|331.43|329.03|0
1618505100000|2021-04-15 16:45:00|332.2|329.8|331.59|329.19|332.2|329.8|331.43|329.03|0
1618505400000|2021-04-15 16:50:00|331.74|329.34|332.66|330.26|332.82|330.42|331.74|329.34|0
1618505700000|2021-04-15 16:55:00|332.51|330.11|334.37|331.97|334.68|332.28|332.51|330.11|0
1618506000000|2021-04-15 17:00:00|334.52|332.12|333.75|331.35|334.83|332.43|332.98|330.58|0
1618506300000|2021-04-15 17:05:00|333.6|331.2|331.6|329.2|333.75|331.35|331.44|329.04|0
1618506600000|2021-04-15 17:10:00|331.75|329.35|331.44|329.04|332.06|329.66|331.29|328.89|0
1618506900000|2021-04-15 17:15:00|331.29|328.89|332.05|329.65|332.36|329.96|331.29|328.89|0
1618507200000|2021-04-15 17:20:00|331.9|329.5|332.67|330.27|332.82|330.42|331.44|329.04|0
1618507500000|2021-04-15 17:25:00|332.82|330.42|332.51|330.11|333.13|330.73|332.36|329.96|0
1618507800000|2021-04-15 17:30:00|332.66|330.26|332.97|330.57|333.43|331.03|332.36|329.96|0
1618508100000|2021-04-15 17:35:00|333.13|330.73|333.59|331.19|333.59|331.19|332.82|330.42|0
1618508400000|2021-04-15 17:40:00|333.74|331.34|334.35|331.95|334.35|331.95|333.43|331.03|0
1618508700000|2021-04-15 17:45:00|334.2|331.8|333.58|331.18|334.2|331.8|333.27|330.87|0
1618509000000|2021-04-15 17:50:00|333.43|331.03|332.96|330.56|333.43|331.03|332.35|329.95|0
1618509300000|2021-04-15 17:55:00|333.12|330.72|333.12|330.72|334.04|331.64|332.65|330.25|0
1618509600000|2021-04-15 18:00:00|333.27|330.87|334.19|331.79|334.19|331.79|332.65|330.25|0
1618509900000|2021-04-15 18:05:00|334.35|331.95|332.5|330.1|334.81|332.41|332.5|330.1|0
1618510200000|2021-04-15 18:10:00|332.65|330.25|332.19|329.79|333.11|330.71|332.19|329.79|0
1618510500000|2021-04-15 18:15:00|332.34|329.94|333.26|330.86|334.19|331.79|332.34|329.94|0
1618510800000|2021-04-15 18:20:00|333.42|331.02|333.57|331.17|333.88|331.48|333.11|330.71|0
1618511100000|2021-04-15 18:25:00|333.64|331.24|334.34|331.94|334.49|332.09|333.57|331.17|0
1618511400000|2021-04-15 18:30:00|334.65|332.25|334.65|332.25|335.26|332.86|333.41|331.01|0
1618511700000|2021-04-15 18:35:00|334.49|332.09|334.64|332.24|334.8|332.4|334.34|331.94|0
1618512000000|2021-04-15 18:40:00|334.49|332.09|333.72|331.32|334.49|332.09|333.72|331.32|0
1618512300000|2021-04-15 18:45:00|333.56|331.16|332.79|330.39|334.02|331.62|332.48|330.08|0
1618512600000|2021-04-15 18:50:00|332.94|330.54|332.63|330.23|333.56|331.16|332.63|330.23|0
1618512900000|2021-04-15 18:55:00|332.48|330.08|332.63|330.23|333.1|330.7|331.71|329.31|0
1618513200000|2021-04-15 19:00:00|332.48|330.08|333.56|331.16|333.56|331.16|332.33|329.93|0
1618513500000|2021-04-15 19:05:00|333.71|331.31|332.17|329.77|333.71|331.31|332.17|329.77|0
1618513800000|2021-04-15 19:10:00|332.01|329.61|331.24|328.84|332.17|329.77|330.02|327.62|0
1618514100000|2021-04-15 19:15:00|331.4|329|330.92|328.52|331.71|329.31|330.15|327.75|0
1618514400000|2021-04-15 19:20:00|331.07|328.67|329.22|326.82|331.22|328.82|329.07|326.67|0
1618514700000|2021-04-15 19:25:00|329.53|327.13|329.07|326.67|329.84|327.44|328.76|326.36|0
1618515000000|2021-04-15 19:30:00|329.22|326.82|330.45|328.05|330.76|328.36|329.07|326.67|0
1618515300000|2021-04-15 19:35:00|330.76|328.36|331.68|329.28|331.83|329.43|330.14|327.74|0
1618515600000|2021-04-15 19:40:00|331.83|329.43|333.68|331.28|333.68|331.28|330.91|328.51|0
1618515900000|2021-04-15 19:45:00|333.84|331.44|334.46|332.06|336.32|333.92|333.38|330.98|0
1618516200000|2021-04-15 19:50:00|334.3|331.9|333.37|330.97|335.69|333.29|333.06|330.66|0
1618516500000|2021-04-15 19:55:00|333.68|331.28|333.52|331.12|334.3|331.9|332.44|330.04|0
1618516800000|2021-04-15 20:00:00|334.3|331.9|334.6|332.2|334.76|332.36|333.83|331.43|0
1618517100000|2021-04-15 20:05:00|334.3|331.9|335.65|333.25|335.65|333.25|334.3|331.9|0
1618517400000|2021-04-15 20:10:00|335.5|333.1|334.4|332|335.65|333.25|334.1|331.7|0
1618517700000|2021-04-15 20:15:00|334.71|331.91|335.22|332.42|335.43|332.63|334.69|331.89|0
1618518000000|2021-04-15 20:20:00|335.18|332.38|334.97|332.17|335.29|332.49|334.91|332.11|0
1618518300000|2021-04-15 20:25:00|335|332.2|335|332.2|335.04|332.24|334.77|331.97|0
1618518600000|2021-04-15 20:30:00|334.99|332.19|334.99|332.19|335.14|332.34|334.53|331.73|0
1618518900000|2021-04-15 20:35:00|335.14|332.34|335.91|333.11|335.92|333.12|334.99|332.19|0
1618519200000|2021-04-15 20:40:00|336.07|333.27|334.83|332.03|336.22|333.42|334.83|332.03|0
1618519500000|2021-04-15 20:45:00|334.68|331.88|335.6|332.8|335.6|332.8|334.68|331.88|0
1618519800000|2021-04-15 20:50:00|335.45|332.65|334.83|332.03|335.45|332.65|334.21|331.41|0
1618520100000|2021-04-15 20:55:00|334.67|331.87|335.37|332.57|335.6|332.8|334.67|331.87|0
1618520400000|2021-04-15 21:00:00|335.28|332.48|335.5|332.7|335.68|332.88|335.28|332.48|0
1618520700000|2021-04-15 21:05:00|335.52|332.72|335.99|333.19|336.22|333.42|335.52|332.72|0
1618521000000|2021-04-15 21:10:00|336.08|333.28|336.08|333.28|336.13|333.33|335.93|333.13|0
1618521300000|2021-04-15 21:15:00|336.01|333.21|335.93|333.13|336.01|333.21|335.93|333.13|0
1618521600000|2021-04-15 21:20:00|335.9|333.1|335.86|333.06|336.03|333.23|335.83|333.03|0
1618521900000|2021-04-15 21:25:00|335.83|333.03|335.83|333.03|335.83|333.03|335.79|332.99|0
1618522200000|2021-04-15 21:30:00|335.76|332.96|335.78|332.98|335.81|333.01|335.72|332.92|0
1618522500000|2021-04-15 21:35:00|335.76|332.96|335.94|333.14|335.94|333.14|335.74|332.94|0
1618522800000|2021-04-15 21:40:00|335.92|333.12|335.85|333.05|335.92|333.12|335.85|333.05|0
1618523100000|2021-04-15 21:45:00|335.87|333.07|335.89|333.09|335.93|333.13|335.8|333|0
1618523400000|2021-04-15 21:50:00|335.87|333.07|335.91|333.11|335.91|333.11|335.87|333.07|0
1618523700000|2021-04-15 21:55:00|335.89|333.09|335.78|332.98|335.93|333.13|335.78|332.98|0
1618524000000|2021-04-15 22:00:00|335.11|332.31|334.73|331.93|335.11|332.31|334.27|331.47|0
1618524300000|2021-04-15 22:05:00|334.88|332.08|335.04|332.24|335.19|332.39|334.57|331.77|0
1618524600000|2021-04-15 22:10:00|334.88|332.08|335.65|332.85|335.96|333.16|334.88|332.08|0
1618524900000|2021-04-15 22:15:00|335.81|333.01|335.81|333.01|335.96|333.16|335.72|332.92|0
1618525200000|2021-04-15 22:20:00|335.88|333.08|335.49|332.69|335.96|333.16|335.34|332.54|0
1618525500000|2021-04-15 22:25:00|335.65|332.85|335.65|332.85|335.65|332.85|335.49|332.69|0
1618525800000|2021-04-15 22:30:00|335.49|332.69|335.26|332.46|335.65|332.85|335.26|332.46|0
1618526100000|2021-04-15 22:35:00|335.34|332.54|335.18|332.38|335.34|332.54|335.03|332.23|0
1618526400000|2021-04-15 22:40:00|335.33|332.53|335.18|332.38|335.33|332.53|335.18|332.38|0
1618526700000|2021-04-15 22:45:00|335.33|332.53|335.49|332.69|335.49|332.69|335.18|332.38|0
1618527000000|2021-04-15 22:50:00|335.48|332.68|335.64|332.84|335.64|332.84|335.48|332.68|0
1618527300000|2021-04-15 22:55:00|335.48|332.68|335.33|332.53|335.48|332.68|335.33|332.53|0
1618527600000|2021-04-15 23:00:00|335.48|332.68|335.48|332.68|335.64|332.84|335.48|332.68|0
1618527900000|2021-04-15 23:05:00|335.4|332.6|335.48|332.68|335.48|332.68|335.33|332.53|0
1618528200000|2021-04-15 23:10:00|335.63|332.83|335.48|332.68|335.63|332.83|335.48|332.68|0
1618528500000|2021-04-15 23:15:00|335.79|332.99|335.63|332.83|335.79|332.99|335.48|332.68|0
1618528800000|2021-04-15 23:20:00|335.78|332.98|335.78|332.98|335.94|333.14|335.7|332.9|0
1618529100000|2021-04-15 23:25:00|335.63|332.83|335.78|332.98|335.78|332.98|335.63|332.83|0
1618529400000|2021-04-15 23:30:00|335.63|332.83|335.93|333.13|335.93|333.13|335.63|332.83|0
1618529700000|2021-04-15 23:35:00|336.09|333.29|335.62|332.82|336.09|333.29|335.62|332.82|0
1618530000000|2021-04-15 23:40:00|335.78|332.98|335.62|332.82|335.78|332.98|335.54|332.74|0
1618530300000|2021-04-15 23:45:00|335.54|332.74|336.08|333.28|336.08|333.28|335.46|332.66|0
1618530600000|2021-04-15 23:50:00|335.93|333.13|335.62|332.82|336.24|333.44|335.62|332.82|0
1618530900000|2021-04-15 23:55:00|335.77|332.97|335.46|332.66|335.77|332.97|335.31|332.51|0
1618531200000|2021-04-16 00:00:00|335.31|332.51|334.84|332.04|335.46|332.66|334.14|331.34|0
1618531500000|2021-04-16 00:05:00|334.69|331.89|334.07|331.27|334.84|332.04|334.07|331.27|0
1618531800000|2021-04-16 00:10:00|334.22|331.42|333.29|330.49|334.22|331.42|333.29|330.49|0
1618532100000|2021-04-16 00:15:00|333.45|330.65|333.76|330.96|333.91|331.11|332.99|330.19|0
1618532400000|2021-04-16 00:20:00|333.91|331.11|332.98|330.18|333.91|331.11|332.83|330.03|0
1618532700000|2021-04-16 00:25:00|332.83|330.03|332.21|329.41|332.98|330.18|331.75|328.95|0
1618533000000|2021-04-16 00:30:00|332.37|329.57|332.83|330.03|333.29|330.49|332.21|329.41|0
1618533300000|2021-04-16 00:35:00|332.98|330.18|332.82|330.02|333.44|330.64|332.67|329.87|0
1618533600000|2021-04-16 00:40:00|332.98|330.18|332.98|330.18|333.13|330.33|332.36|329.56|0
1618533900000|2021-04-16 00:45:00|333.13|330.33|331.59|328.79|333.13|330.33|331.59|328.79|0
1618534200000|2021-04-16 00:50:00|331.74|328.94|331.9|329.1|332.05|329.25|331.44|328.64|0
1618534500000|2021-04-16 00:55:00|331.74|328.94|331.89|329.09|331.89|329.09|331.28|328.48|0
1618534800000|2021-04-16 01:00:00|331.74|328.94|332.05|329.25|332.05|329.25|331.59|328.79|0
1618535100000|2021-04-16 01:05:00|331.89|329.09|331.74|328.94|332.2|329.4|331.12|328.32|0
1618535400000|2021-04-16 01:10:00|331.89|329.09|331.73|328.93|332.2|329.4|331.73|328.93|0
1618535700000|2021-04-16 01:15:00|331.89|329.09|331.27|328.47|332.04|329.24|331.27|328.47|0
1618536000000|2021-04-16 01:20:00|331.43|328.63|331.27|328.47|331.73|328.93|331.27|328.47|0
1618536300000|2021-04-16 01:25:00|331.42|328.62|330.96|328.16|331.42|328.62|330.66|327.86|0
1618536600000|2021-04-16 01:30:00|331.11|328.31|331.42|328.62|331.57|328.77|330.96|328.16|0
1618536900000|2021-04-16 01:35:00|331.57|328.77|332.34|329.54|332.49|329.69|331.42|328.62|0
1618537200000|2021-04-16 01:40:00|332.19|329.39|331.11|328.31|332.34|329.54|331.11|328.31|0
1618537500000|2021-04-16 01:45:00|330.96|328.16|332.03|329.23|332.03|329.23|330.96|328.16|0
1618537800000|2021-04-16 01:50:00|332.18|329.38|331.72|328.92|332.34|329.54|331.41|328.61|0
1618538100000|2021-04-16 01:55:00|331.87|329.07|332.03|329.23|332.18|329.38|331.72|328.92|0
1618538400000|2021-04-16 02:00:00|332.18|329.38|331.56|328.76|332.18|329.38|331.1|328.3|0
1618538700000|2021-04-16 02:05:00|331.41|328.61|330.33|327.53|331.41|328.61|330.33|327.53|0
1618539000000|2021-04-16 02:10:00|330.49|327.69|331.1|328.3|331.1|328.3|330.18|327.38|0
1618539300000|2021-04-16 02:15:00|330.95|328.15|331.25|328.45|331.56|328.76|330.79|327.99|0
1618539600000|2021-04-16 02:20:00|331.1|328.3|331.4|328.6|331.56|328.76|331.1|328.3|0
1618539900000|2021-04-16 02:25:00|331.25|328.45|331.09|328.29|331.4|328.6|330.94|328.14|0
1618540200000|2021-04-16 02:30:00|331.25|328.45|331.09|328.29|331.25|328.45|330.79|327.99|0
1618540500000|2021-04-16 02:35:00|331.25|328.45|331.24|328.44|331.71|328.91|330.94|328.14|0
1618540800000|2021-04-16 02:40:00|331.4|328.6|330.78|327.98|331.4|328.6|330.63|327.83|0
1618541100000|2021-04-16 02:45:00|330.93|328.13|331.09|328.29|331.24|328.44|330.78|327.98|0
1618541400000|2021-04-16 02:50:00|330.78|327.98|330.78|327.98|331.09|328.29|330.47|327.67|0
1618541700000|2021-04-16 02:55:00|330.62|327.82|330.93|328.13|330.93|328.13|330.47|327.67|0
1618542000000|2021-04-16 03:00:00|331.08|328.28|331.39|328.59|331.39|328.59|331.08|328.28|0
1618542300000|2021-04-16 03:05:00|331.23|328.43|331.23|328.43|331.39|328.59|330.93|328.13|0
1618542600000|2021-04-16 03:10:00|331.08|328.28|330.92|328.12|331.08|328.28|330.62|327.82|0
1618542900000|2021-04-16 03:15:00|330.77|327.97|331.38|328.58|331.38|328.58|330.77|327.97|0
1618543200000|2021-04-16 03:20:00|331.54|328.74|331.84|329.04|331.84|329.04|331.38|328.58|0
1618543500000|2021-04-16 03:25:00|332|329.2|331.69|328.89|332|329.2|331.53|328.73|0
1618543800000|2021-04-16 03:30:00|331.76|328.96|331.69|328.89|331.99|329.19|331.69|328.89|0
1618544100000|2021-04-16 03:35:00|331.84|329.04|331.53|328.73|331.84|329.04|331.53|328.73|0
1618544400000|2021-04-16 03:40:00|331.68|328.88|331.53|328.73|331.76|328.96|331.22|328.42|0
1618544700000|2021-04-16 03:45:00|331.37|328.57|331.07|328.27|331.37|328.57|330.91|328.11|0
1618545000000|2021-04-16 03:50:00|331.22|328.42|331.06|328.26|331.22|328.42|330.91|328.11|0
1618545300000|2021-04-16 03:55:00|331.22|328.42|330.91|328.11|331.22|328.42|330.91|328.11|0
1618545600000|2021-04-16 04:00:00|331.06|328.26|331.21|328.41|331.21|328.41|330.75|327.95|0
1618545900000|2021-04-16 04:05:00|331.37|328.57|331.21|328.41|331.37|328.57|331.06|328.26|0
1618546200000|2021-04-16 04:10:00|331.13|328.33|331.21|328.41|331.21|328.41|330.9|328.1|0
1618546500000|2021-04-16 04:15:00|331.06|328.26|331.05|328.25|331.21|328.41|331.05|328.25|0
1618546800000|2021-04-16 04:20:00|331.21|328.41|331.21|328.41|331.36|328.56|331.21|328.41|0
1618547100000|2021-04-16 04:25:00|331.36|328.56|331.67|328.87|331.82|329.02|331.36|328.56|0
1618547400000|2021-04-16 04:30:00|331.82|329.02|332.13|329.33|332.13|329.33|331.82|329.02|0
1618547700000|2021-04-16 04:35:00|332.28|329.48|331.35|328.55|332.28|329.48|331.2|328.4|0
1618548000000|2021-04-16 04:40:00|331.51|328.71|331.51|328.71|331.51|328.71|331.35|328.55|0
1618548300000|2021-04-16 04:45:00|331.66|328.86|331.97|329.17|331.97|329.17|331.66|328.86|0
1618548600000|2021-04-16 04:50:00|331.81|329.01|332.43|329.63|332.43|329.63|331.81|329.01|0
1618548900000|2021-04-16 04:55:00|332.27|329.47|332.89|330.09|332.89|330.09|332.12|329.32|0
1618549200000|2021-04-16 05:00:00|332.73|329.93|333.04|330.24|333.19|330.39|332.58|329.78|0
1618549500000|2021-04-16 05:05:00|333.19|330.39|332.73|329.93|333.35|330.55|332.73|329.93|0
1618549800000|2021-04-16 05:10:00|332.57|329.77|332.26|329.46|332.57|329.77|332.11|329.31|0
1618550100000|2021-04-16 05:15:00|332.57|329.77|332.11|329.31|332.57|329.77|331.96|329.16|0
1618550400000|2021-04-16 05:20:00|332.18|329.38|332.26|329.46|332.42|329.62|332.11|329.31|0
1618550700000|2021-04-16 05:25:00|332.42|329.62|331.64|328.84|332.42|329.62|331.64|328.84|0
1618551000000|2021-04-16 05:30:00|331.8|329|331.64|328.84|331.95|329.15|331.49|328.69|0
1618551300000|2021-04-16 05:35:00|331.95|329.15|333.03|330.23|333.03|330.23|331.87|329.07|0
1618551600000|2021-04-16 05:40:00|333.18|330.38|333.18|330.38|333.18|330.38|332.72|329.92|0
1618551900000|2021-04-16 05:45:00|333.33|330.53|332.71|329.91|333.33|330.53|332.71|329.91|0
1618552200000|2021-04-16 05:50:00|332.56|329.76|333.17|330.37|333.33|330.53|332.41|329.61|0
1618552500000|2021-04-16 05:55:00|333.33|330.53|332.86|330.06|333.64|330.84|332.71|329.91|0
1618552800000|2021-04-16 06:00:00|332.71|329.91|332.25|329.45|332.71|329.91|331.94|329.14|0
1618553100000|2021-04-16 06:05:00|332.4|329.6|332.09|329.29|332.71|329.91|331.94|329.14|0
1618553400000|2021-04-16 06:10:00|331.94|329.14|332.09|329.29|332.4|329.6|331.63|328.83|0
1618553700000|2021-04-16 06:15:00|331.94|329.14|331.63|328.83|332.09|329.29|331.47|328.67|0
1618554000000|2021-04-16 06:20:00|331.78|328.98|331.16|328.36|331.78|328.98|331.01|328.21|0
1618554300000|2021-04-16 06:25:00|331.32|328.52|330.86|328.06|331.93|329.13|330.7|327.9|0
1618554600000|2021-04-16 06:30:00|330.7|327.9|330.77|327.97|330.85|328.05|330.39|327.59|0
1618554900000|2021-04-16 06:35:00|330.7|327.9|331.16|328.36|331.31|328.51|330.7|327.9|0
1618555200000|2021-04-16 06:40:00|331|328.2|331.16|328.36|331.31|328.51|330.85|328.05|0
1618555500000|2021-04-16 06:45:00|331|328.2|331.46|328.66|331.62|328.82|331|328.2|0
1618555800000|2021-04-16 06:50:00|331.38|328.58|331.31|328.51|331.54|328.74|331|328.2|0
1618556100000|2021-04-16 06:55:00|331.15|328.35|331.15|328.35|331.31|328.51|330.69|327.89|0
1618556400000|2021-04-16 07:00:00|331|328.2|331.55|328.75|331.7|328.9|330.08|327.28|0
1618556700000|2021-04-16 07:05:00|331.35|328.95|333.04|330.64|333.19|330.79|331.19|328.79|0
1618557000000|2021-04-16 07:10:00|333.19|330.79|333.5|331.1|333.81|331.41|333.19|330.79|0
1618557300000|2021-04-16 07:15:00|333.65|331.25|333.5|331.1|333.96|331.56|333.03|330.63|0
1618557600000|2021-04-16 07:20:00|333.42|331.02|334.73|332.33|334.73|332.33|333.34|330.94|0
1618557900000|2021-04-16 07:25:00|334.88|332.48|334.26|331.86|335.19|332.79|334.26|331.86|0
1618558200000|2021-04-16 07:30:00|334.42|332.02|333.95|331.55|334.42|332.02|333.65|331.25|0
1618558500000|2021-04-16 07:35:00|333.8|331.4|333.95|331.55|333.95|331.55|333.64|331.24|0
1618558800000|2021-04-16 07:40:00|333.8|331.4|332.72|330.32|334.26|331.86|332.72|330.32|0
1618559100000|2021-04-16 07:45:00|332.87|330.47|333.33|330.93|333.33|330.93|332.41|330.01|0
1618559400000|2021-04-16 07:50:00|333.18|330.78|333.48|331.08|333.49|331.09|333.18|330.78|0
1618559700000|2021-04-16 07:55:00|333.33|330.93|332.87|330.47|333.48|331.08|332.56|330.16|0
1618560000000|2021-04-16 08:00:00|333.02|330.62|332.71|330.31|333.02|330.62|331.79|329.39|0
1618560300000|2021-04-16 08:05:00|332.86|330.46|333.32|330.92|333.48|331.08|332.86|330.46|0
1618560600000|2021-04-16 08:10:00|333.48|331.08|333.32|330.92|333.63|331.23|333.17|330.77|0
1618560900000|2021-04-16 08:15:00|333.17|330.77|333.17|330.77|333.94|331.54|333.17|330.77|0
1618561200000|2021-04-16 08:20:00|333.01|330.61|333.01|330.61|333.47|331.07|332.55|330.15|0
1618561500000|2021-04-16 08:25:00|332.86|330.46|332.7|330.3|333.01|330.61|332.7|330.3|0
1618561800000|2021-04-16 08:30:00|332.55|330.15|332.08|329.68|332.7|330.3|332.08|329.68|0
1618562100000|2021-04-16 08:35:00|332.24|329.84|332.54|330.14|332.55|330.15|332.08|329.68|0
1618562400000|2021-04-16 08:40:00|332.39|329.99|332.7|330.3|332.85|330.45|332.24|329.84|0
1618562700000|2021-04-16 08:45:00|332.54|330.14|333.31|330.91|333.38|330.98|332.54|330.14|0
1618563000000|2021-04-16 08:50:00|333.46|331.06|333.46|331.06|333.46|331.06|333.31|330.91|0
1618563300000|2021-04-16 08:55:00|333.31|330.91|333.92|331.52|333.92|331.52|333.31|330.91|0
1618563600000|2021-04-16 09:00:00|333.77|331.37|333.61|331.21|333.92|331.52|333.31|330.91|0
1618563900000|2021-04-16 09:05:00|333.92|331.52|333.92|331.52|334.07|331.67|333.3|330.9|0
1618564200000|2021-04-16 09:10:00|334.07|331.67|334.38|331.98|334.54|332.14|333.61|331.21|0
1618564500000|2021-04-16 09:15:00|334.54|332.14|333.92|331.52|334.69|332.29|333.92|331.52|0
1618564800000|2021-04-16 09:20:00|333.76|331.36|334.38|331.98|334.38|331.98|333.3|330.9|0
1618565100000|2021-04-16 09:25:00|334.53|332.13|334.84|332.44|334.84|332.44|334.22|331.82|0
1618565400000|2021-04-16 09:30:00|334.68|332.28|335.15|332.75|335.69|333.29|334.68|332.28|0
1618565700000|2021-04-16 09:35:00|335.3|332.9|335.92|333.52|336.23|333.83|335.3|332.9|0
1618566000000|2021-04-16 09:40:00|335.76|333.36|336.54|334.14|336.85|334.45|335.53|333.13|0
1618566300000|2021-04-16 09:45:00|336.38|333.98|337.43|335.03|337.95|335.55|335.58|333.18|0
1618566600000|2021-04-16 09:50:00|337.59|335.19|337.43|335.03|338.21|335.81|337.12|334.72|0
1618566900000|2021-04-16 09:55:00|337.51|335.11|337.12|334.72|337.74|335.34|336.96|334.56|0
1618567200000|2021-04-16 10:00:00|336.96|334.56|336.65|334.25|337.27|334.87|336.5|334.1|0
1618567500000|2021-04-16 10:05:00|336.81|334.41|336.81|334.41|337.74|335.34|336.81|334.41|0
1618567800000|2021-04-16 10:10:00|336.5|334.1|336.65|334.25|336.8|334.4|336.34|333.94|0
1618568100000|2021-04-16 10:15:00|336.49|334.09|336.8|334.4|336.96|334.56|336.34|333.94|0
1618568400000|2021-04-16 10:20:00|336.65|334.25|336.49|334.09|337.11|334.71|336.49|334.09|0
1618568700000|2021-04-16 10:25:00|336.8|334.4|337.11|334.71|337.26|334.86|336.8|334.4|0
1618569000000|2021-04-16 10:30:00|336.8|334.4|336.95|334.55|337.26|334.86|336.8|334.4|0
1618569300000|2021-04-16 10:35:00|337.11|334.71|337.42|335.02|337.42|335.02|336.95|334.55|0
1618569600000|2021-04-16 10:40:00|337.26|334.86|336.95|334.55|337.33|334.93|336.79|334.39|0
1618569900000|2021-04-16 10:45:00|337.1|334.7|337.26|334.86|337.57|335.17|336.95|334.55|0
1618570200000|2021-04-16 10:50:00|337.41|335.01|337.25|334.85|337.57|335.17|337.1|334.7|0
1618570500000|2021-04-16 10:55:00|337.41|335.01|336.79|334.39|337.41|335.01|336.79|334.39|0
1618570800000|2021-04-16 11:00:00|336.63|334.23|336.94|334.54|336.94|334.54|336.48|334.08|0
1618571100000|2021-04-16 11:05:00|336.79|334.39|337.09|334.69|337.09|334.69|336.48|334.08|0
1618571400000|2021-04-16 11:10:00|336.94|334.54|338.02|335.62|338.02|335.62|336.94|334.54|0
1618571700000|2021-04-16 11:15:00|337.87|335.47|338.49|336.09|338.95|336.55|337.87|335.47|0
1618572000000|2021-04-16 11:20:00|338.56|336.16|338.17|335.77|338.64|336.24|338.17|335.77|0
1618572300000|2021-04-16 11:25:00|338.02|335.62|338.33|335.93|338.33|335.93|337.86|335.46|0
1618572600000|2021-04-16 11:30:00|338.48|336.08|338.33|335.93|338.48|336.08|337.86|335.46|0
1618572900000|2021-04-16 11:35:00|338.17|335.77|338.64|336.24|338.64|336.24|338.17|335.77|0
1618573200000|2021-04-16 11:40:00|338.48|336.08|338.48|336.08|338.63|336.23|338.17|335.77|0
1618573500000|2021-04-16 11:45:00|338.32|335.92|338.94|336.54|338.94|336.54|338.32|335.92|0
1618573800000|2021-04-16 11:50:00|339.1|336.7|339.25|336.85|339.25|336.85|338.94|336.54|0
1618574100000|2021-04-16 11:55:00|339.41|337.01|339.56|337.16|339.56|337.16|338.94|336.54|0
1618574400000|2021-04-16 12:00:00|339.09|336.69|340.18|337.78|340.81|338.41|339.09|336.69|0
1618574700000|2021-04-16 12:05:00|340.03|337.63|340.18|337.78|340.65|338.25|340.03|337.63|0
1618575000000|2021-04-16 12:10:00|340.49|338.09|341.42|339.02|341.42|339.02|340.18|337.78|0
1618575300000|2021-04-16 12:15:00|341.27|338.87|340.8|338.4|341.27|338.87|340.64|338.24|0
1618575600000|2021-04-16 12:20:00|340.64|338.24|340.8|338.4|340.95|338.55|340.02|337.62|0
1618575900000|2021-04-16 12:25:00|340.64|338.24|340.33|337.93|340.64|338.24|340.09|337.69|0
1618576200000|2021-04-16 12:30:00|340.48|338.08|340.64|338.24|340.95|338.55|340.17|337.77|0
1618576500000|2021-04-16 12:35:00|340.17|337.77|340.48|338.08|340.48|338.08|339.7|337.3|0
1618576800000|2021-04-16 12:40:00|340.64|338.24|339.7|337.3|340.64|338.24|339.7|337.3|0
1618577100000|2021-04-16 12:45:00|339.86|337.46|340.48|338.08|340.94|338.54|339.7|337.3|0
1618577400000|2021-04-16 12:50:00|340.32|337.92|340.94|338.54|341.02|338.62|340.16|337.76|0
1618577700000|2021-04-16 12:55:00|341.25|338.85|341.88|339.48|341.88|339.48|341.25|338.85|0
1618578000000|2021-04-16 13:00:00|341.56|339.16|341.56|339.16|341.79|339.39|341.25|338.85|0
1618578300000|2021-04-16 13:05:00|341.41|339.01|340.78|338.38|341.56|339.16|340.63|338.23|0
1618578600000|2021-04-16 13:10:00|340.31|337.91|339.69|337.29|340.47|338.07|339.53|337.13|0
1618578900000|2021-04-16 13:15:00|339.53|337.13|341.56|339.16|341.71|339.31|339.53|337.13|0
1618579200000|2021-04-16 13:20:00|341.4|339|342.02|339.62|342.02|339.62|340.78|338.38|0
1618579500000|2021-04-16 13:25:00|341.87|339.47|344.21|341.81|344.68|342.28|341.24|338.84|0
1618579800000|2021-04-16 13:30:00|344.84|342.44|342.46|340.06|344.84|342.44|340.93|338.53|0
1618580100000|2021-04-16 13:35:00|342.22|339.82|342.93|340.53|344.02|341.62|342.22|339.82|0
1618580400000|2021-04-16 13:40:00|342.77|340.37|342.14|339.74|342.93|340.53|341.68|339.28|0
1618580700000|2021-04-16 13:45:00|341.99|339.59|341.83|339.43|341.99|339.59|340.43|338.03|0
1618581000000|2021-04-16 13:50:00|341.99|339.59|337.95|335.55|341.99|339.59|337.95|335.55|0
1618581300000|2021-04-16 13:55:00|338.26|335.86|338.1|335.7|338.41|336.01|337.33|334.93|0
1618581600000|2021-04-16 14:00:00|337.95|335.55|339.65|337.25|339.65|337.25|336.09|333.69|0
1618581900000|2021-04-16 14:05:00|339.8|337.4|342.14|339.74|342.6|340.2|339.34|336.94|0
1618582200000|2021-04-16 14:10:00|342.29|339.89|341.51|339.11|342.29|339.89|341.04|338.64|0
1618582500000|2021-04-16 14:15:00|341.67|339.27|343.69|341.29|343.69|341.29|341.35|338.95|0
1618582800000|2021-04-16 14:20:00|343.54|341.14|342.29|339.89|343.85|341.45|342.13|339.73|0
1618583100000|2021-04-16 14:25:00|342.44|340.04|340.26|337.86|342.91|340.51|340.26|337.86|0
1618583400000|2021-04-16 14:30:00|340.88|338.48|340.1|337.7|341.97|339.57|339.49|337.09|0
1618583700000|2021-04-16 14:35:00|339.95|337.55|341.5|339.1|341.5|339.1|339.33|336.93|0
1618584000000|2021-04-16 14:40:00|341.97|339.57|342.12|339.72|342.59|340.19|341.19|338.79|0
1618584300000|2021-04-16 14:45:00|341.66|339.26|343.37|340.97|343.68|341.28|341.66|339.26|0
1618584600000|2021-04-16 14:50:00|343.21|340.81|342.74|340.34|343.21|340.81|341.96|339.56|0
1618584900000|2021-04-16 14:55:00|342.9|340.5|341.65|339.25|342.9|340.5|341.65|339.25|0
1618585200000|2021-04-16 15:00:00|342.12|339.72|341.65|339.25|342.58|340.18|340.56|338.16|0
1618585500000|2021-04-16 15:05:00|341.96|339.56|343.21|340.81|343.99|341.59|341.65|339.25|0
1618585800000|2021-04-16 15:10:00|342.89|340.49|341.33|338.93|343.36|340.96|341.33|338.93|0
1618586100000|2021-04-16 15:15:00|341.02|338.62|342.11|339.71|343.05|340.65|340.56|338.16|0
1618586400000|2021-04-16 15:20:00|341.95|339.55|341.8|339.4|342.73|340.33|341.49|339.09|0
1618586700000|2021-04-16 15:25:00|341.64|339.24|339.77|337.37|341.8|339.4|339.62|337.22|0
1618587000000|2021-04-16 15:30:00|340.24|337.84|340.39|337.99|340.86|338.46|339.77|337.37|0
1618587300000|2021-04-16 15:35:00|340.55|338.15|340.7|338.3|341.17|338.77|339.93|337.53|0
1618587600000|2021-04-16 15:40:00|340.55|338.15|339.77|337.37|340.7|338.3|338.99|336.59|0
1618587900000|2021-04-16 15:45:00|339.92|337.52|340.39|337.99|340.85|338.45|339.46|337.06|0
1618588200000|2021-04-16 15:50:00|340.23|337.83|339.56|337.16|340.54|338.14|338.94|336.54|0
1618588500000|2021-04-16 15:55:00|339.72|337.32|338.94|336.54|339.87|337.47|338.47|336.07|0
1618588800000|2021-04-16 16:00:00|339.09|336.69|339.87|337.47|340.34|337.94|339.09|336.69|0
1618589100000|2021-04-16 16:05:00|339.71|337.31|340.18|337.78|340.49|338.09|339.09|336.69|0
1618589400000|2021-04-16 16:10:00|340.33|337.93|340.64|338.24|340.64|338.24|339.71|337.31|0
1618589700000|2021-04-16 16:15:00|340.8|338.4|340.64|338.24|341.11|338.71|340.33|337.93|0
1618590000000|2021-04-16 16:20:00|340.49|338.09|341.42|339.02|341.58|339.18|340.33|337.93|0
1618590300000|2021-04-16 16:25:00|341.58|339.18|341.26|338.86|341.58|339.18|341.11|338.71|0
1618590600000|2021-04-16 16:30:00|341.11|338.71|341.26|338.86|341.57|339.17|340.48|338.08|0
1618590900000|2021-04-16 16:35:00|341.42|339.02|341.26|338.86|341.57|339.17|340.95|338.55|0
1618591200000|2021-04-16 16:40:00|341.1|338.7|341.57|339.17|341.57|339.17|340.95|338.55|0
1618591500000|2021-04-16 16:45:00|341.41|339.01|341.1|338.7|341.88|339.48|340.79|338.39|0
1618591800000|2021-04-16 16:50:00|340.94|338.54|339.85|337.45|340.94|338.54|339.07|336.67|0
1618592100000|2021-04-16 16:55:00|339.7|337.3|340.16|337.76|340.32|337.92|339.54|337.14|0
1618592400000|2021-04-16 17:00:00|340|337.6|339.38|336.98|340.16|337.76|339.38|336.98|0
1618592700000|2021-04-16 17:05:00|339.22|336.82|339.69|337.29|340.47|338.07|339.07|336.67|0
1618593000000|2021-04-16 17:10:00|339.85|337.45|339.38|336.98|339.85|337.45|339.22|336.82|0
1618593300000|2021-04-16 17:15:00|339.22|336.82|340.15|337.75|340.31|337.91|339.22|336.82|0
1618593600000|2021-04-16 17:20:00|340.31|337.91|339.53|337.13|340.31|337.91|339.53|337.13|0
1618593900000|2021-04-16 17:25:00|339.37|336.97|339.84|337.44|340.31|337.91|339.37|336.97|0
1618594200000|2021-04-16 17:30:00|339.99|337.59|339.84|337.44|340.15|337.75|339.53|337.13|0
1618594500000|2021-04-16 17:35:00|339.53|337.13|340.15|337.75|340.46|338.06|339.53|337.13|0
1618594800000|2021-04-16 17:40:00|339.99|337.59|340.61|338.21|340.61|338.21|339.68|337.28|0
1618595100000|2021-04-16 17:45:00|340.77|338.37|340.3|337.9|341.23|338.83|339.99|337.59|0
1618595400000|2021-04-16 17:50:00|340.14|337.74|339.83|337.43|340.45|338.05|339.67|337.27|0
1618595700000|2021-04-16 17:55:00|339.99|337.59|339.36|336.96|339.99|337.59|339.36|336.96|0
1618596000000|2021-04-16 18:00:00|339.21|336.81|341.85|339.45|341.85|339.45|338.89|336.49|0
1618596300000|2021-04-16 18:05:00|341.7|339.3|342.01|339.61|342.48|340.08|341.7|339.3|0
1618596600000|2021-04-16 18:10:00|342.16|339.76|342.63|340.23|343.41|341.01|342.01|339.61|0
1618596900000|2021-04-16 18:15:00|342.79|340.39|342.32|339.92|343.26|340.86|342.32|339.92|0
1618597200000|2021-04-16 18:20:00|342.23|339.83|342.94|340.54|343.25|340.85|341.85|339.45|0
1618597500000|2021-04-16 18:25:00|342.78|340.38|342.94|340.54|343.41|341.01|342.62|340.22|0
1618597800000|2021-04-16 18:30:00|343.09|340.69|343.87|341.47|343.87|341.47|342.94|340.54|0
1618598100000|2021-04-16 18:35:00|344.03|341.63|343.4|341|344.03|341.63|343.09|340.69|0
1618598400000|2021-04-16 18:40:00|343.56|341.16|344.18|341.78|344.5|342.1|343.25|340.85|0
1618598700000|2021-04-16 18:45:00|344.03|341.63|344.81|342.41|344.81|342.41|343.71|341.31|0
1618599000000|2021-04-16 18:50:00|344.65|342.25|345.28|342.88|345.59|343.19|344.65|342.25|0
1618599300000|2021-04-16 18:55:00|345.12|342.72|345.28|342.88|345.28|342.88|344.81|342.41|0
1618599600000|2021-04-16 19:00:00|345.43|343.03|344.33|341.93|346.06|343.66|344.33|341.93|0
1618599900000|2021-04-16 19:05:00|344.49|342.09|344.33|341.93|344.8|342.4|344.18|341.78|0
1618600200000|2021-04-16 19:10:00|344.18|341.78|344.96|342.56|345.11|342.71|343.7|341.3|0
1618600500000|2021-04-16 19:15:00|344.64|342.24|344.64|342.24|345.11|342.71|344.33|341.93|0
1618600800000|2021-04-16 19:20:00|344.8|342.4|346.87|344.47|346.87|344.47|344.17|341.77|0
1618601100000|2021-04-16 19:25:00|347.03|344.63|346.87|344.47|347.18|344.78|345.93|343.53|0
1618601400000|2021-04-16 19:30:00|347.02|344.62|346.71|344.31|347.02|344.62|346.08|343.68|0
1618601700000|2021-04-16 19:35:00|346.55|344.15|348.44|346.04|348.59|346.19|346.55|344.15|0
1618602000000|2021-04-16 19:40:00|348.59|346.19|347.65|345.25|348.91|346.51|346.86|344.46|0
1618602300000|2021-04-16 19:45:00|347.49|345.09|346.86|344.46|347.65|345.25|345.76|343.36|0
1618602600000|2021-04-16 19:50:00|347.96|345.56|345.61|343.21|349.22|346.82|345.14|342.74|0
1618602900000|2021-04-16 19:55:00|345.76|343.36|343.84|341.44|345.76|343.36|343.22|340.82|0
1618603200000|2021-04-16 20:00:00|343.37|340.97|342.9|340.5|343.53|341.13|342.44|340.04|0
1618603500000|2021-04-16 20:05:00|342.28|339.88|341.96|339.56|342.59|340.19|341.81|339.41|0
1618603800000|2021-04-16 20:10:00|342.12|339.72|341.34|338.94|342.59|340.19|341.03|338.63|0
1618815900000|2021-04-19 07:05:00|338.53|336.13|338.37|335.97|339.31|336.91|338.06|335.66|0
1618816200000|2021-04-19 07:10:00|338.53|336.13|339.77|337.37|339.77|337.37|338.53|336.13|0
1618816500000|2021-04-19 07:15:00|339.61|337.21|339.46|337.06|339.93|337.53|339.15|336.75|0
1618816800000|2021-04-19 07:20:00|339.3|336.9|338.99|336.59|339.3|336.9|338.21|335.81|0
1618817100000|2021-04-19 07:25:00|338.83|336.43|338.83|336.43|339.3|336.9|338.83|336.43|0
1618817400000|2021-04-19 07:30:00|338.99|336.59|339.61|337.21|339.61|337.21|338.83|336.43|0
1618817700000|2021-04-19 07:35:00|339.53|337.13|338.98|336.58|339.76|337.36|338.83|336.43|0
1618818000000|2021-04-19 07:40:00|338.83|336.43|338.98|336.58|339.14|336.74|338.83|336.43|0
1618818300000|2021-04-19 07:45:00|338.9|336.5|339.6|337.2|339.6|337.2|338.67|336.27|0
1618818600000|2021-04-19 07:50:00|339.45|337.05|339.76|337.36|340.23|337.83|339.45|337.05|0
1618818900000|2021-04-19 07:55:00|339.91|337.51|339.29|336.89|339.91|337.51|339.29|336.89|0
1618819200000|2021-04-19 08:00:00|339.44|337.04|340.22|337.82|340.69|338.29|339.44|337.04|0
1618819500000|2021-04-19 08:05:00|340.38|337.98|341|338.6|341.47|339.07|340.38|337.98|0
1618819800000|2021-04-19 08:10:00|341.16|338.76|341.47|339.07|341.47|339.07|341|338.6|0
1618820100000|2021-04-19 08:15:00|341.31|338.91|339.9|337.5|341.31|338.91|339.9|337.5|0
1618820400000|2021-04-19 08:20:00|339.75|337.35|340.06|337.66|340.06|337.66|339.44|337.04|0
1618820700000|2021-04-19 08:25:00|339.9|337.5|340.06|337.66|340.53|338.13|339.9|337.5|0
1618821000000|2021-04-19 08:30:00|339.9|337.5|339.74|337.34|340.06|337.66|339.59|337.19|0
1618821300000|2021-04-19 08:35:00|339.9|337.5|339.74|337.34|339.9|337.5|339.74|337.34|0
1618821600000|2021-04-19 08:40:00|339.9|337.5|339.89|337.49|340.21|337.81|339.74|337.34|0
1618821900000|2021-04-19 08:45:00|340.05|337.65|340.36|337.96|340.52|338.12|339.89|337.49|0
1618822200000|2021-04-19 08:50:00|340.52|338.12|340.36|337.96|340.52|338.12|340.2|337.8|0
1618822500000|2021-04-19 08:55:00|340.52|338.12|339.89|337.49|340.52|338.12|339.73|337.33|0
1618822800000|2021-04-19 09:00:00|339.73|337.33|339.26|336.86|340.05|337.65|339.26|336.86|0
1618823100000|2021-04-19 09:05:00|339.18|336.78|338.79|336.39|339.26|336.86|338.64|336.24|0
1618823400000|2021-04-19 09:10:00|338.64|336.24|339.1|336.7|339.42|337.02|338.64|336.24|0
1618823700000|2021-04-19 09:15:00|338.95|336.55|339.26|336.86|339.41|337.01|338.79|336.39|0
1618824000000|2021-04-19 09:20:00|339.1|336.7|338.95|336.55|339.1|336.7|338.63|336.23|0
1618824300000|2021-04-19 09:25:00|339.1|336.7|338.48|336.08|339.1|336.7|338.17|335.77|0
1618824600000|2021-04-19 09:30:00|338.63|336.23|338.63|336.23|338.79|336.39|338.48|336.08|0
1618824900000|2021-04-19 09:35:00|338.55|336.15|337.23|334.83|338.55|336.15|337.23|334.83|0
1618825200000|2021-04-19 09:40:00|337.07|334.67|337.54|335.14|337.54|335.14|336.92|334.52|0
1618825500000|2021-04-19 09:45:00|337.69|335.29|337.85|335.45|338|335.6|337.23|334.83|0
1618825800000|2021-04-19 09:50:00|338|335.6|338.16|335.76|338.16|335.76|337.69|335.29|0
1618826100000|2021-04-19 09:55:00|338|335.6|338.15|335.75|338.23|335.83|337.69|335.29|0
1618826400000|2021-04-19 10:00:00|338|335.6|337.69|335.29|338.15|335.75|337.69|335.29|0
1618826700000|2021-04-19 10:05:00|337.84|335.44|338.31|335.91|338.31|335.91|337.84|335.44|0
1618827000000|2021-04-19 10:10:00|338.46|336.06|338.62|336.22|338.93|336.53|338.46|336.06|0
1618827300000|2021-04-19 10:15:00|338.53|336.13|338.93|336.53|339.08|336.68|338.53|336.13|0
1618827600000|2021-04-19 10:20:00|339.08|336.68|338.46|336.06|339.08|336.68|338.15|335.75|0
1618827900000|2021-04-19 10:25:00|338.3|335.9|338.77|336.37|338.77|336.37|337.99|335.59|0
1618828200000|2021-04-19 10:30:00|338.61|336.21|338.61|336.21|338.77|336.37|338.3|335.9|0
1618828500000|2021-04-19 10:35:00|338.45|336.05|337.75|335.35|338.61|336.21|337.52|335.12|0
1618828800000|2021-04-19 10:40:00|337.83|335.43|335.19|332.79|337.83|335.43|335.19|332.79|0
1618829100000|2021-04-19 10:45:00|335.03|332.63|335.19|332.79|335.34|332.94|334.41|332.01|0
1618829400000|2021-04-19 10:50:00|335.34|332.94|335.96|333.56|335.96|333.56|335.34|332.94|0
1618829700000|2021-04-19 10:55:00|336.12|333.72|336.42|334.02|336.42|334.02|335.49|333.09|0
1618830000000|2021-04-19 11:00:00|336.58|334.18|336.42|334.02|336.73|334.33|335.8|333.4|0
1618830300000|2021-04-19 11:05:00|336.27|333.87|336.58|334.18|336.73|334.33|336.27|333.87|0
1618830600000|2021-04-19 11:10:00|336.42|334.02|337.51|335.11|337.51|335.11|336.42|334.02|0
1618830900000|2021-04-19 11:15:00|337.66|335.26|336.88|334.48|337.82|335.42|336.73|334.33|0
1618831200000|2021-04-19 11:20:00|337.04|334.64|335.64|333.24|337.35|334.95|335.64|333.24|0
1618831500000|2021-04-19 11:25:00|335.48|333.08|335.79|333.39|336.41|334.01|335.33|332.93|0
1618831800000|2021-04-19 11:30:00|335.48|333.08|335.79|333.39|335.95|333.55|335.48|333.08|0
1618832100000|2021-04-19 11:35:00|335.95|333.55|336.25|333.85|336.57|334.17|335.95|333.55|0
1618832400000|2021-04-19 11:40:00|336.33|333.93|335.94|333.54|336.41|334.01|335.63|333.23|0
1618832700000|2021-04-19 11:45:00|335.79|333.39|336.1|333.7|336.41|334.01|335.48|333.08|0
1618833000000|2021-04-19 11:50:00|335.94|333.54|335.47|333.07|336.25|333.85|335.32|332.92|0
1618833300000|2021-04-19 11:55:00|335.39|332.99|335.78|333.38|336.09|333.69|335.39|332.99|0
1618833600000|2021-04-19 12:00:00|335.63|333.23|335.47|333.07|335.94|333.54|335.01|332.61|0
1618833900000|2021-04-19 12:05:00|335.62|333.22|335.62|333.22|335.93|333.53|335.47|333.07|0
1618834200000|2021-04-19 12:10:00|335.78|333.38|335.62|333.22|335.78|333.38|335.47|333.07|0
1618834500000|2021-04-19 12:15:00|335.47|333.07|336.55|334.15|336.55|334.15|335|332.6|0
1618834800000|2021-04-19 12:20:00|336.4|334|335.93|333.53|336.4|334|335.46|333.06|0
1618835100000|2021-04-19 12:25:00|336.08|333.68|336.08|333.68|336.24|333.84|335.77|333.37|0
1618835400000|2021-04-19 12:30:00|335.93|333.53|335.92|333.52|336.08|333.68|335.46|333.06|0
1618835700000|2021-04-19 12:35:00|336.08|333.68|335.77|333.37|336.54|334.14|335.46|333.06|0
1618836000000|2021-04-19 12:40:00|335.92|333.52|336.39|333.99|336.54|334.14|335.77|333.37|0
1618836300000|2021-04-19 12:45:00|336.23|333.83|337.01|334.61|337.16|334.76|336.08|333.68|0
1618836600000|2021-04-19 12:50:00|337.16|334.76|337.31|334.91|337.78|335.38|337.16|334.76|0
1618836900000|2021-04-19 12:55:00|337.16|334.76|337.31|334.91|337.63|335.23|337.16|334.76|0
1618837200000|2021-04-19 13:00:00|337.47|335.07|337.31|334.91|338.09|335.69|337|334.6|0
1618837500000|2021-04-19 13:05:00|337.16|334.76|336.69|334.29|337.62|335.22|336.38|333.98|0
1618837800000|2021-04-19 13:10:00|336.53|334.13|335.29|332.89|336.69|334.29|335.14|332.74|0
1618838100000|2021-04-19 13:15:00|335.14|332.74|335.75|333.35|335.75|333.35|334.67|332.27|0
1618838400000|2021-04-19 13:20:00|335.6|333.2|336.06|333.66|336.22|333.82|334.98|332.58|0
1618838700000|2021-04-19 13:25:00|336.22|333.82|336.37|333.97|336.84|334.44|336.06|333.66|0
1618839000000|2021-04-19 13:30:00|336.84|334.44|338.08|335.68|339.17|336.77|336.22|333.82|0
1618839300000|2021-04-19 13:35:00|337.92|335.52|337.77|335.37|338.54|336.14|337.61|335.21|0
1618839600000|2021-04-19 13:40:00|337.45|335.05|338.23|335.83|338.54|336.14|337.14|334.74|0
1618839900000|2021-04-19 13:45:00|338.54|336.14|338.85|336.45|339.32|336.92|338.07|335.67|0
1618840200000|2021-04-19 13:50:00|339.01|336.61|338.69|336.29|339.16|336.76|338.07|335.67|0
1618840500000|2021-04-19 13:55:00|338.85|336.45|338.54|336.14|339.32|336.92|338.38|335.98|0
1618840800000|2021-04-19 14:00:00|338.69|336.29|333.42|331.02|338.85|336.45|333.11|330.71|0
1618841100000|2021-04-19 14:05:00|333.26|330.86|329.37|326.97|333.88|331.48|328.91|326.51|0
1618841400000|2021-04-19 14:10:00|329.07|326.67|331.95|329.55|331.95|329.55|328.02|325.62|0
1618841700000|2021-04-19 14:15:00|331.64|329.24|333.18|330.78|333.64|331.24|330.25|327.85|0
1618842000000|2021-04-19 14:20:00|333.33|330.93|335.83|333.43|335.98|333.58|333.33|330.93|0
1618842300000|2021-04-19 14:25:00|335.98|333.58|335.05|332.65|336.13|333.73|334.9|332.5|0
1618842600000|2021-04-19 14:30:00|334.9|332.5|335.67|333.27|336.29|333.89|334.89|332.49|0
1618842900000|2021-04-19 14:35:00|335.82|333.42|335.82|333.42|336.29|333.89|335.36|332.96|0
1618843200000|2021-04-19 14:40:00|335.67|333.27|331.96|329.56|335.82|333.42|331.5|329.1|0
1618843500000|2021-04-19 14:45:00|331.81|329.41|327.98|325.58|331.81|329.41|326.3|323.9|0
1618843800000|2021-04-19 14:50:00|328.13|325.73|331.96|329.56|332.42|330.02|327.52|325.12|0
1618844100000|2021-04-19 14:55:00|331.65|329.25|332.11|329.71|332.88|330.48|331.19|328.79|0
1618844400000|2021-04-19 15:00:00|332.34|329.94|330.73|328.33|332.88|330.48|330.73|328.33|0
1618844700000|2021-04-19 15:05:00|330.42|328.02|332.26|329.86|333.34|330.94|329.35|326.95|0
1618845000000|2021-04-19 15:10:00|332.42|330.02|332.88|330.48|332.88|330.48|330.57|328.17|0
1618845300000|2021-04-19 15:15:00|333.03|330.63|333.8|331.4|334.26|331.86|331.49|329.09|0
1618845600000|2021-04-19 15:20:00|333.64|331.24|331.64|329.24|334.11|331.71|331.33|328.93|0
1618845900000|2021-04-19 15:25:00|331.49|329.09|334.1|331.7|334.41|332.01|330.87|328.47|0
1618846200000|2021-04-19 15:30:00|334.26|331.86|331.79|329.39|334.26|331.86|330.87|328.47|0
1618846500000|2021-04-19 15:35:00|331.64|329.24|330.56|328.16|331.95|329.55|330.41|328.01|0
1618846800000|2021-04-19 15:40:00|330.71|328.31|327.04|324.64|332.1|329.7|327.04|324.64|0
1618847100000|2021-04-19 15:45:00|326.89|324.49|329.03|326.63|329.94|327.54|325.36|322.96|0
1618847400000|2021-04-19 15:50:00|329.18|326.78|331.78|329.38|332.25|329.85|329.18|326.78|0
1618847700000|2021-04-19 15:55:00|331.48|329.08|329.18|326.78|331.63|329.23|328.56|326.16|0
1618848000000|2021-04-19 16:00:00|328.56|326.16|326.58|324.18|330.09|327.69|326.27|323.87|0
1618848300000|2021-04-19 16:05:00|326.73|324.33|329.94|327.54|330.24|327.84|325.81|323.41|0
1618848600000|2021-04-19 16:10:00|330.09|327.69|328.56|326.16|331.01|328.61|328.25|325.85|0
1618848900000|2021-04-19 16:15:00|329.02|326.62|330.7|328.3|331.01|328.61|329.02|326.62|0
1618849200000|2021-04-19 16:20:00|330.55|328.15|329.78|327.38|331.47|329.07|329.47|327.07|0
1618849500000|2021-04-19 16:25:00|329.32|326.92|327.33|324.93|329.63|327.23|325.5|323.1|0
1618849800000|2021-04-19 16:30:00|327.18|324.78|325.8|323.4|327.79|325.39|324.89|322.49|0
1618850100000|2021-04-19 16:35:00|325.65|323.25|326.54|324.14|327.3|324.9|323.92|321.52|0
1618850400000|2021-04-19 16:40:00|326.39|323.99|327.37|324.97|327.68|325.28|324.87|322.47|0
1618850700000|2021-04-19 16:45:00|326.92|324.52|328.28|325.88|328.89|326.49|325.71|323.31|0
1618851000000|2021-04-19 16:50:00|327.98|325.58|328.28|325.88|329.5|327.1|327.52|325.12|0
1618851300000|2021-04-19 16:55:00|327.98|325.58|328.28|325.88|328.58|326.18|327.07|324.67|0
1618851600000|2021-04-19 17:00:00|328.13|325.73|330.41|328.01|330.56|328.16|327.22|324.82|0
1618851900000|2021-04-19 17:05:00|330.26|327.86|329.19|326.79|331.17|328.77|329.04|326.64|0
1618852200000|2021-04-19 17:10:00|329.04|326.64|331.48|329.08|331.63|329.23|329.04|326.64|0
1618852500000|2021-04-19 17:15:00|331.63|329.23|331.93|329.53|332.54|330.14|331.47|329.07|0
1618852800000|2021-04-19 17:20:00|332.08|329.68|330.18|327.78|332.54|330.14|329.57|327.17|0
1618853100000|2021-04-19 17:25:00|330.03|327.63|329.57|327.17|330.79|328.39|328.96|326.56|0
1618853400000|2021-04-19 17:30:00|329.42|327.02|330.18|327.78|330.64|328.24|328.2|325.8|0
1618853700000|2021-04-19 17:35:00|330.03|327.63|331.71|329.31|332.17|329.77|330.03|327.63|0
1618854000000|2021-04-19 17:40:00|331.86|329.46|330.48|328.08|331.86|329.46|330.18|327.78|0
1618854300000|2021-04-19 17:45:00|330.33|327.93|330.48|328.08|330.94|328.54|329.56|327.16|0
1618854600000|2021-04-19 17:50:00|330.33|327.93|329.41|327.01|330.94|328.54|328.8|326.4|0
1618854900000|2021-04-19 17:55:00|329.56|327.16|329.86|327.46|330.94|328.54|329.1|326.7|0
1618855200000|2021-04-19 18:00:00|329.71|327.31|329.4|327|330.32|327.92|328.64|326.24|0
1618855500000|2021-04-19 18:05:00|329.56|327.16|328.33|325.93|330.93|328.53|328.03|325.63|0
1618855800000|2021-04-19 18:10:00|328.49|326.09|329.86|327.46|330.16|327.76|328.33|325.93|0
1618856100000|2021-04-19 18:15:00|330.01|327.61|330.77|328.37|331.08|328.68|329.86|327.46|0
1618856400000|2021-04-19 18:20:00|330.62|328.22|332|329.6|332.15|329.75|329.86|327.46|0
1618856700000|2021-04-19 18:25:00|331.84|329.44|331.84|329.44|332.15|329.75|331.54|329.14|0
1618857000000|2021-04-19 18:30:00|331.69|329.29|330.92|328.52|332|329.6|330.46|328.06|0
1618857300000|2021-04-19 18:35:00|330.77|328.37|328.48|326.08|330.77|328.37|327.87|325.47|0
1618857600000|2021-04-19 18:40:00|328.63|326.23|330|327.6|330.92|328.52|328.02|325.62|0
1618857900000|2021-04-19 18:45:00|330.15|327.75|331.68|329.28|332.14|329.74|329.24|326.84|0
1618858200000|2021-04-19 18:50:00|331.53|329.13|331.83|329.43|331.99|329.59|330.92|328.52|0
1618858500000|2021-04-19 18:55:00|331.99|329.59|332.14|329.74|332.14|329.74|331.68|329.28|0
1618858800000|2021-04-19 19:00:00|331.98|329.58|331.68|329.28|332.14|329.74|330.76|328.36|0
1618859100000|2021-04-19 19:05:00|331.83|329.43|331.22|328.82|332.75|330.35|331.22|328.82|0
1618859400000|2021-04-19 19:10:00|331.14|328.74|329.23|326.83|331.98|329.58|328.62|326.22|0
1618859700000|2021-04-19 19:15:00|329.38|326.98|328.16|325.76|329.99|327.59|327.85|325.45|0
1618860000000|2021-04-19 19:20:00|328.31|325.91|328|325.6|329.07|326.67|327.09|324.69|0
1618860300000|2021-04-19 19:25:00|327.7|325.3|327.7|325.3|328.46|326.06|327.09|324.69|0
1618860600000|2021-04-19 19:30:00|327.24|324.84|328|325.6|328.46|326.06|326.48|324.08|0
1618860900000|2021-04-19 19:35:00|327.85|325.45|329.22|326.82|329.22|326.82|327.39|324.99|0
1618861200000|2021-04-19 19:40:00|329.06|326.66|330.74|328.34|331.36|328.96|328.76|326.36|0
1618861500000|2021-04-19 19:45:00|330.9|328.5|328.45|326.05|331.2|328.8|327.84|325.44|0
1618861800000|2021-04-19 19:50:00|328.15|325.75|329.21|326.81|329.82|327.42|327.69|325.29|0
1618862100000|2021-04-19 19:55:00|329.06|326.66|332.07|329.67|332.14|329.74|328.75|326.35|0
1618862400000|2021-04-19 20:00:00|333.3|330.9|332.38|329.98|333.3|330.9|332.07|329.67|0
1618862700000|2021-04-19 20:05:00|332.53|330.13|332.99|330.59|333.3|330.9|332.23|329.83|0
1618863000000|2021-04-19 20:10:00|333.15|330.75|333.53|331.13|333.68|331.28|332.99|330.59|0
1618863300000|2021-04-19 20:15:00|333.63|330.83|333.9|331.1|333.95|331.15|333.52|330.72|0
1618863600000|2021-04-19 20:20:00|333.79|330.99|333.31|330.51|333.9|331.1|333.31|330.51|0
1618863900000|2021-04-19 20:25:00|333.36|330.56|333.31|330.51|333.47|330.67|333.31|330.51|0
1618864200000|2021-04-19 20:30:00|333.11|330.31|332.64|329.84|333.11|330.31|332.34|329.54|0
1618864500000|2021-04-19 20:35:00|332.49|329.69|333.56|330.76|333.56|330.76|332.49|329.69|0
1618864800000|2021-04-19 20:40:00|333.72|330.92|333.41|330.61|333.87|331.07|333.41|330.61|0
1618865100000|2021-04-19 20:45:00|333.25|330.45|333.25|330.45|333.41|330.61|332.95|330.15|0
1618865400000|2021-04-19 20:50:00|333.1|330.3|333.1|330.3|333.25|330.45|332.79|329.99|0
1618865700000|2021-04-19 20:55:00|332.94|330.14|332.63|329.83|332.94|330.14|332.17|329.37|0
1618866000000|2021-04-19 21:00:00|332.93|330.13|332.94|330.14|333.28|330.48|332.93|330.13|0
1618866300000|2021-04-19 21:05:00|333.04|330.24|333.01|330.21|333.04|330.24|332.93|330.13|0
1618866600000|2021-04-19 21:10:00|333.03|330.23|332.97|330.17|333.03|330.23|332.97|330.17|0
1618866900000|2021-04-19 21:15:00|332.92|330.12|332.87|330.07|332.94|330.14|332.7|329.9|0
1618867200000|2021-04-19 21:20:00|332.83|330.03|332.94|330.14|332.99|330.19|332.76|329.96|0
1618867500000|2021-04-19 21:25:00|332.96|330.16|332.83|330.03|332.99|330.19|332.76|329.96|0
1618867800000|2021-04-19 21:30:00|332.85|330.05|332.78|329.98|332.94|330.14|332.78|329.98|0
1618868100000|2021-04-19 21:35:00|332.75|329.95|332.74|329.94|332.75|329.95|332.74|329.94|0
1618868400000|2021-04-19 21:40:00|332.73|329.93|332.75|329.95|332.75|329.95|332.73|329.93|0
1618868700000|2021-04-19 21:45:00|332.73|329.93|332.82|330.02|332.82|330.02|332.73|329.93|0
1618869000000|2021-04-19 21:50:00|332.79|329.99|332.75|329.95|332.82|330.02|332.75|329.95|0
1618869300000|2021-04-19 21:55:00|332.77|329.97|332.64|329.84|332.98|330.18|332.64|329.84|0
1618869600000|2021-04-19 22:00:00|333.23|330.43|333|330.2|333.46|330.66|332.77|329.97|0
1618869900000|2021-04-19 22:05:00|332.84|330.04|332.53|329.73|332.84|330.04|332.38|329.58|0
1618870200000|2021-04-19 22:10:00|332.69|329.89|332.99|330.19|333.15|330.35|332.69|329.89|0
1618870500000|2021-04-19 22:15:00|333.15|330.35|333.3|330.5|333.45|330.65|333.15|330.35|0
1618870800000|2021-04-19 22:20:00|333.45|330.65|333.6|330.8|333.61|330.81|333.3|330.5|0
1618871100000|2021-04-19 22:25:00|333.76|330.96|333.91|331.11|333.91|331.11|333.68|330.88|0
1618871400000|2021-04-19 22:30:00|334.06|331.26|334.68|331.88|334.68|331.88|334.06|331.26|0
1618871700000|2021-04-19 22:35:00|334.52|331.72|334.21|331.41|334.52|331.72|334.21|331.41|0
1618872000000|2021-04-19 22:40:00|334.37|331.57|334.68|331.88|334.68|331.88|334.37|331.57|0
1618872300000|2021-04-19 22:45:00|334.67|331.87|334.67|331.87|334.83|332.03|334.52|331.72|0
1618872600000|2021-04-19 22:50:00|334.52|331.72|334.36|331.56|334.52|331.72|334.36|331.56|0
1618872900000|2021-04-19 22:55:00|334.21|331.41|334.52|331.72|334.67|331.87|334.21|331.41|0
1618873200000|2021-04-19 23:00:00|334.67|331.87|334.51|331.71|334.67|331.87|334.51|331.71|0
1618873500000|2021-04-19 23:05:00|334.67|331.87|334.36|331.56|334.67|331.87|334.36|331.56|0
1618873800000|2021-04-19 23:10:00|334.51|331.71|334.36|331.56|334.51|331.71|334.36|331.56|0
1618874100000|2021-04-19 23:15:00|334.43|331.63|334.05|331.25|334.43|331.63|333.89|331.09|0
1618874400000|2021-04-19 23:20:00|334.2|331.4|334.04|331.24|334.2|331.4|334.04|331.24|0
1618875000000|2021-04-19 23:30:00|334.2|331.4|333.12|330.32|334.2|331.4|333.12|330.32|0
1618875300000|2021-04-19 23:35:00|333.27|330.47|334.19|331.39|334.19|331.39|333.12|330.32|0
1618875600000|2021-04-19 23:40:00|334.35|331.55|334.81|332.01|334.96|332.16|334.35|331.55|0
1618875900000|2021-04-19 23:45:00|334.96|332.16|336.35|333.55|336.35|333.55|334.81|332.01|0
1618876200000|2021-04-19 23:50:00|336.19|333.39|335.88|333.08|336.35|333.55|335.58|332.78|0
1618876500000|2021-04-19 23:55:00|336.04|333.24|336.04|333.24|336.19|333.39|335.88|333.08|0
1618876800000|2021-04-20 00:00:00|336.65|333.85|336.34|333.54|336.81|334.01|335.73|332.93|0
1618877100000|2021-04-20 00:05:00|336.5|333.7|336.65|333.85|336.96|334.16|336.34|333.54|0
1618877400000|2021-04-20 00:10:00|336.72|333.92|336.65|333.85|337.11|334.31|336.19|333.39|0
1618877700000|2021-04-20 00:15:00|336.72|333.92|336.18|333.38|336.8|334|335.87|333.07|0
1618878000000|2021-04-20 00:20:00|336.03|333.23|336.03|333.23|336.18|333.38|335.41|332.61|0
1618878300000|2021-04-20 00:25:00|336.18|333.38|336.03|333.23|336.18|333.38|335.87|333.07|0
1618878600000|2021-04-20 00:30:00|335.87|333.07|336.8|334|337.11|334.31|335.87|333.07|0
1618878900000|2021-04-20 00:35:00|336.64|333.84|336.33|333.53|336.64|333.84|336.02|333.22|0
1618879200000|2021-04-20 00:40:00|336.18|333.38|336.17|333.37|336.33|333.53|336.02|333.22|0
1618879500000|2021-04-20 00:45:00|336.02|333.22|336.02|333.22|336.17|333.37|335.86|333.06|0
1618879800000|2021-04-20 00:50:00|336.17|333.37|335.4|332.6|336.17|333.37|335.24|332.44|0
1618880100000|2021-04-20 00:55:00|335.24|332.44|335.24|332.44|335.55|332.75|334.94|332.14|0
1618880400000|2021-04-20 01:00:00|335.09|332.29|335.4|332.6|335.7|332.9|334.93|332.13|0
1618880700000|2021-04-20 01:05:00|335.55|332.75|334.93|332.13|335.78|332.98|334.78|331.98|0
1618881000000|2021-04-20 01:10:00|335.09|332.29|335.7|332.9|335.85|333.05|335.08|332.28|0
1618881300000|2021-04-20 01:15:00|335.85|333.05|335.85|333.05|337.09|334.29|335.85|333.05|0
1618881600000|2021-04-20 01:20:00|336.01|333.21|335.85|333.05|336.47|333.67|335.85|333.05|0
1618881900000|2021-04-20 01:25:00|336.01|333.21|336.47|333.67|336.78|333.98|335.85|333.05|0
1618882200000|2021-04-20 01:30:00|336.31|333.51|336.62|333.82|337.55|334.75|336.31|333.51|0
1618882500000|2021-04-20 01:35:00|336.46|333.66|335.85|333.05|336.85|334.05|335.85|333.05|0
1618882800000|2021-04-20 01:40:00|335.69|332.89|335.38|332.58|335.85|333.05|334.92|332.12|0
1618883100000|2021-04-20 01:45:00|335.23|332.43|336.61|333.81|336.77|333.97|335.23|332.43|0
1618883400000|2021-04-20 01:50:00|336.77|333.97|337.54|334.74|337.85|335.05|336.46|333.66|0
1618883700000|2021-04-20 01:55:00|337.39|334.59|337.07|334.27|337.85|335.05|336.92|334.12|0
1618884000000|2021-04-20 02:00:00|336.76|333.96|336.61|333.81|337.07|334.27|336.46|333.66|0
1618884300000|2021-04-20 02:05:00|336.76|333.96|337.07|334.27|337.07|334.27|336.14|333.34|0
1618884600000|2021-04-20 02:10:00|336.92|334.12|337.22|334.42|337.38|334.58|336.92|334.12|0
1618884900000|2021-04-20 02:15:00|337.07|334.27|337.22|334.42|337.53|334.73|336.91|334.11|0
1618885200000|2021-04-20 02:20:00|337.07|334.27|337.68|334.88|337.68|334.88|337.07|334.27|0
1618885500000|2021-04-20 02:25:00|337.53|334.73|337.53|334.73|337.68|334.88|337.37|334.57|0
1618885800000|2021-04-20 02:30:00|337.37|334.57|336.67|333.87|337.53|334.73|336.44|333.64|0
1618886100000|2021-04-20 02:35:00|336.6|333.8|336.67|333.87|337.13|334.33|336.6|333.8|0
1618886400000|2021-04-20 02:40:00|336.6|333.8|337.06|334.26|337.06|334.26|336.29|333.49|0
1618886700000|2021-04-20 02:45:00|336.9|334.1|337.06|334.26|337.21|334.41|336.59|333.79|0
1618887000000|2021-04-20 02:50:00|336.9|334.1|336.75|333.95|337.06|334.26|336.44|333.64|0
1618887300000|2021-04-20 02:55:00|336.59|333.79|336.9|334.1|336.9|334.1|336.59|333.79|0
1618887600000|2021-04-20 03:00:00|336.74|333.94|337.36|334.56|337.36|334.56|336.74|333.94|0
1618887900000|2021-04-20 03:05:00|337.05|334.25|337.51|334.71|337.51|334.71|337.05|334.25|0
1618888200000|2021-04-20 03:10:00|337.67|334.87|338.13|335.33|338.75|335.95|337.59|334.79|0
1618888500000|2021-04-20 03:15:00|337.98|335.18|338.13|335.33|338.29|335.49|337.97|335.17|0
1618888800000|2021-04-20 03:20:00|338.28|335.48|338.28|335.48|338.59|335.79|337.97|335.17|0
1618889100000|2021-04-20 03:25:00|338.13|335.33|338.59|335.79|338.75|335.95|338.13|335.33|0
1618889400000|2021-04-20 03:30:00|338.43|335.63|338.43|335.63|338.59|335.79|338.28|335.48|0
1618889700000|2021-04-20 03:35:00|338.28|335.48|338.12|335.32|338.59|335.79|338.12|335.32|0
1618890000000|2021-04-20 03:40:00|338.28|335.48|337.81|335.01|338.28|335.48|337.81|335.01|0
1618890300000|2021-04-20 03:45:00|337.65|334.85|337.96|335.16|337.96|335.16|337.5|334.7|0
1618890600000|2021-04-20 03:50:00|338.12|335.32|338.12|335.32|338.27|335.47|338.12|335.32|0
1618890900000|2021-04-20 03:55:00|337.96|335.16|337.34|334.54|338.12|335.32|337.19|334.39|0
1618891200000|2021-04-20 04:00:00|337.19|334.39|336.87|334.07|337.34|334.54|336.87|334.07|0
1618891500000|2021-04-20 04:05:00|336.72|333.92|337.03|334.23|337.18|334.38|336.72|333.92|0
1618891800000|2021-04-20 04:10:00|337.1|334.3|336.72|333.92|337.18|334.38|336.72|333.92|0
1618892100000|2021-04-20 04:15:00|336.87|334.07|337.02|334.22|337.03|334.23|336.72|333.92|0
1618892400000|2021-04-20 04:20:00|336.87|334.07|336.87|334.07|337.02|334.22|336.56|333.76|0
1618892700000|2021-04-20 04:25:00|336.71|333.91|336.71|333.91|336.71|333.91|336.09|333.29|0
1618893000000|2021-04-20 04:30:00|337.02|334.22|337.02|334.22|337.02|334.22|336.86|334.06|0
1618893300000|2021-04-20 04:35:00|336.86|334.06|336.86|334.06|337.17|334.37|336.86|334.06|0
1618893600000|2021-04-20 04:40:00|336.71|333.91|336.86|334.06|337.09|334.29|336.71|333.91|0
1618893900000|2021-04-20 04:45:00|336.71|333.91|336.7|333.9|336.86|334.06|336.55|333.75|0
1618894200000|2021-04-20 04:50:00|336.86|334.06|336.86|334.06|337.17|334.37|336.7|333.9|0
1618894500000|2021-04-20 04:55:00|337.01|334.21|337.01|334.21|337.32|334.52|336.85|334.05|0
1618894800000|2021-04-20 05:00:00|336.85|334.05|337.63|334.83|337.94|335.14|336.85|334.05|0
1618895100000|2021-04-20 05:05:00|337.78|334.98|337.47|334.67|337.94|335.14|337.47|334.67|0
1618895400000|2021-04-20 05:10:00|337.31|334.51|337.16|334.36|337.62|334.82|337|334.2|0
1618895700000|2021-04-20 05:15:00|337|334.2|337.47|334.67|337.62|334.82|337|334.2|0
1618896000000|2021-04-20 05:20:00|337.31|334.51|337.31|334.51|338.08|335.28|337.31|334.51|0
1618896300000|2021-04-20 05:25:00|337.07|334.27|337.77|334.97|337.93|335.13|336.85|334.05|0
1618896600000|2021-04-20 05:30:00|337.93|335.13|338.08|335.28|338.24|335.44|337.62|334.82|0
1618896900000|2021-04-20 05:35:00|338|335.2|337.92|335.12|338|335.2|337.46|334.66|0
1618897200000|2021-04-20 05:40:00|337.77|334.97|337.46|334.66|338.08|335.28|337.3|334.5|0
1618897500000|2021-04-20 05:45:00|337.61|334.81|337.3|334.5|337.61|334.81|337.15|334.35|0
1618897800000|2021-04-20 05:50:00|337.46|334.66|337.14|334.34|337.61|334.81|337.14|334.34|0
1618898100000|2021-04-20 05:55:00|337.3|334.5|338.38|335.58|338.38|335.58|336.83|334.03|0
1618898400000|2021-04-20 06:00:00|338.46|335.66|337.91|335.11|339.16|336.36|337.91|335.11|0
1618898700000|2021-04-20 06:05:00|338.07|335.27|337.45|334.65|338.38|335.58|336.98|334.18|0
1618899000000|2021-04-20 06:10:00|337.29|334.49|337.91|335.11|338.07|335.27|337.29|334.49|0
1618899300000|2021-04-20 06:15:00|338.07|335.27|337.44|334.64|338.22|335.42|336.98|334.18|0
1618899600000|2021-04-20 06:20:00|337.6|334.8|336.82|334.02|337.75|334.95|336.82|334.02|0
1618899900000|2021-04-20 06:25:00|336.74|333.94|336.98|334.18|337.13|334.33|336.51|333.71|0
1618900200000|2021-04-20 06:30:00|336.9|334.1|336.51|333.71|336.98|334.18|336.36|333.56|0
1618900500000|2021-04-20 06:35:00|336.67|333.87|336.66|333.86|337.13|334.33|336.51|333.71|0
1618900800000|2021-04-20 06:40:00|336.82|334.02|335.74|332.94|336.82|334.02|335.74|332.94|0
1618901100000|2021-04-20 06:45:00|335.89|333.09|335.43|332.63|335.89|333.09|335.43|332.63|0
1618901400000|2021-04-20 06:50:00|335.42|332.62|335.42|332.62|335.73|332.93|334.96|332.16|0
1618901700000|2021-04-20 06:55:00|335.58|332.78|335.27|332.47|335.73|332.93|335.11|332.31|0
1618902000000|2021-04-20 07:00:00|335.42|332.62|337.14|334.34|337.14|334.34|335.42|332.62|0
1618902300000|2021-04-20 07:05:00|337.09|334.69|338.02|335.62|338.02|335.62|336.94|334.54|0
1618902600000|2021-04-20 07:10:00|338.17|335.77|337.24|334.84|338.48|336.08|337.24|334.84|0
1618902900000|2021-04-20 07:15:00|337.55|335.15|338.17|335.77|338.32|335.92|337.24|334.84|0
1618903200000|2021-04-20 07:20:00|338.24|335.84|339.1|336.7|339.25|336.85|338.17|335.77|0
1618903500000|2021-04-20 07:25:00|338.94|336.54|337.7|335.3|338.94|336.54|337.55|335.15|0
1618903800000|2021-04-20 07:30:00|337.62|335.22|338.16|335.76|338.16|335.76|337.08|334.68|0
1618904100000|2021-04-20 07:35:00|337.93|335.53|338.16|335.76|338.47|336.07|337.55|335.15|0
1618904400000|2021-04-20 07:40:00|338.01|335.61|337.85|335.45|338.16|335.76|337.7|335.3|0
1618904700000|2021-04-20 07:45:00|338.01|335.61|338.31|335.91|338.62|336.22|337.39|334.99|0
1618905000000|2021-04-20 07:50:00|338|335.6|338.16|335.76|338.47|336.07|337.69|335.29|0
1618905300000|2021-04-20 07:55:00|338|335.6|336.3|333.9|338.08|335.68|336.15|333.75|0
1618905600000|2021-04-20 08:00:00|336.46|334.06|335.38|332.98|336.76|334.36|335.07|332.67|0
1618905900000|2021-04-20 08:05:00|335.22|332.82|334.91|332.51|335.91|333.51|334.76|332.36|0
1618906200000|2021-04-20 08:10:00|334.61|332.21|334.91|332.51|335.53|333.13|333.99|331.59|0
1618906500000|2021-04-20 08:15:00|335.22|332.82|335.68|333.28|335.68|333.28|334.3|331.9|0
1618906800000|2021-04-20 08:20:00|335.52|333.12|335.99|333.59|336.14|333.74|335.06|332.66|0
1618907100000|2021-04-20 08:25:00|336.14|333.74|334.91|332.51|336.45|334.05|334.91|332.51|0
1618907400000|2021-04-20 08:30:00|334.75|332.35|334.6|332.2|334.91|332.51|333.98|331.58|0
1618907700000|2021-04-20 08:35:00|334.75|332.35|333.21|330.81|334.9|332.5|333.21|330.81|0
1618908000000|2021-04-20 08:40:00|333.37|330.97|332.6|330.2|333.98|331.58|332.6|330.2|0
1618908300000|2021-04-20 08:45:00|332.44|330.04|333.67|331.27|333.82|331.42|331.98|329.58|0
1618908600000|2021-04-20 08:50:00|333.82|331.42|333.21|330.81|334.28|331.88|333.21|330.81|0
1618908900000|2021-04-20 08:55:00|333.05|330.65|332.75|330.35|333.05|330.65|332.05|329.65|0
1618909200000|2021-04-20 09:00:00|332.59|330.19|332.74|330.34|333.05|330.65|332.28|329.88|0
1618909500000|2021-04-20 09:05:00|332.82|330.42|331.52|329.12|332.82|330.42|331.36|328.96|0
1618909800000|2021-04-20 09:10:00|331.67|329.27|332.28|329.88|332.43|330.03|331.52|329.12|0
1618910100000|2021-04-20 09:15:00|332.13|329.73|330.75|328.35|332.13|329.73|330.75|328.35|0
1618910400000|2021-04-20 09:20:00|330.6|328.2|330.44|328.04|331.82|329.42|330.14|327.74|0
1618910700000|2021-04-20 09:25:00|330.14|327.74|327.24|324.84|330.14|327.74|326.41|324.01|0
1618911000000|2021-04-20 09:30:00|327.09|324.69|325.19|322.79|327.09|324.69|324.13|321.73|0
1618911300000|2021-04-20 09:35:00|325.34|322.94|326.91|324.51|327.06|324.66|323.87|321.47|0
1618911600000|2021-04-20 09:40:00|327.06|324.66|326.6|324.2|327.06|324.66|324.94|322.54|0
1618911900000|2021-04-20 09:45:00|326.3|323.9|324.63|322.23|326.45|324.05|323.27|320.87|0
1618912200000|2021-04-20 09:50:00|324.48|322.08|325.54|323.14|325.99|323.59|324.48|322.08|0
1618912500000|2021-04-20 09:55:00|325.39|322.99|324.63|322.23|325.39|322.99|322.67|320.27|0
1618912800000|2021-04-20 10:00:00|324.78|322.38|324.17|321.77|324.93|322.53|322.52|320.12|0
1618913100000|2021-04-20 10:05:00|324.02|321.62|324.32|321.92|324.47|322.07|322.66|320.26|0
1618913400000|2021-04-20 10:10:00|324.17|321.77|323.72|321.32|324.17|321.77|322.36|319.96|0
1618913700000|2021-04-20 10:15:00|323.57|321.17|322.96|320.56|323.87|321.47|322.36|319.96|0
1618914000000|2021-04-20 10:20:00|323.11|320.71|323.18|320.78|323.41|321.01|322.51|320.11|0
1618914300000|2021-04-20 10:25:00|322.96|320.56|324.31|321.91|324.47|322.07|322.81|320.41|0
1618914600000|2021-04-20 10:30:00|324.16|321.76|324.31|321.91|325.83|323.43|324.16|321.76|0
1618914900000|2021-04-20 10:35:00|324.16|321.76|324.69|322.29|325.07|322.67|324.01|321.61|0
1618915200000|2021-04-20 10:40:00|324.61|322.21|320.55|318.15|324.69|322.29|319.5|317.1|0
1618915500000|2021-04-20 10:45:00|320.47|318.07|322.05|319.65|322.35|319.95|320.1|317.7|0
1618915800000|2021-04-20 10:50:00|322.2|319.8|323.55|321.15|323.55|321.15|320.99|318.59|0
1618916100000|2021-04-20 10:55:00|323.85|321.45|324.46|322.06|324.61|322.21|323.7|321.3|0
1618916400000|2021-04-20 11:00:00|324.3|321.9|323.25|320.85|324.76|322.36|323.25|320.85|0
1618916700000|2021-04-20 11:05:00|323.1|320.7|324.3|321.9|324.45|322.05|322.64|320.24|0
1618917000000|2021-04-20 11:10:00|324|321.6|324.3|321.9|324.75|322.35|323.85|321.45|0
1618917300000|2021-04-20 11:15:00|324.15|321.75|323.09|320.69|324.75|322.35|322.34|319.94|0
1618917600000|2021-04-20 11:20:00|323.24|320.84|322.64|320.24|324.3|321.9|322.34|319.94|0
1618917900000|2021-04-20 11:25:00|322.49|320.09|322.86|320.46|323.69|321.29|322.33|319.93|0
1618918200000|2021-04-20 11:30:00|322.94|320.54|324.29|321.89|324.29|321.89|322.48|320.08|0
1618918500000|2021-04-20 11:35:00|324.44|322.04|324.74|322.34|325.5|323.1|324.29|321.89|0
1618918800000|2021-04-20 11:40:00|324.89|322.49|324.89|322.49|325.2|322.8|324.74|322.34|0
1618919100000|2021-04-20 11:45:00|325.04|322.64|324.74|322.34|325.19|322.79|324.74|322.34|0
1618919400000|2021-04-20 11:50:00|324.89|322.49|325.04|322.64|325.34|322.94|324.74|322.34|0
1618919700000|2021-04-20 11:55:00|324.89|322.49|324.74|322.34|325.19|322.79|324.74|322.34|0
1618920000000|2021-04-20 12:00:00|324.89|322.49|325.49|323.09|325.49|323.09|324.73|322.33|0
1618920300000|2021-04-20 12:05:00|325.34|322.94|325.19|322.79|325.64|323.24|324.73|322.33|0
1618920600000|2021-04-20 12:10:00|325.03|322.63|325.18|322.78|325.64|323.24|324.73|322.33|0
1618920900000|2021-04-20 12:15:00|325.49|323.09|325.18|322.78|325.64|323.24|325.03|322.63|0
1618921200000|2021-04-20 12:20:00|325.33|322.93|323.82|321.42|325.64|323.24|323.82|321.42|0
1618921500000|2021-04-20 12:25:00|323.97|321.57|323.67|321.27|324.12|321.72|323.07|320.67|0
1618921800000|2021-04-20 12:30:00|323.52|321.12|323.51|321.11|323.82|321.42|322.91|320.51|0
1618922100000|2021-04-20 12:35:00|323.67|321.27|323.51|321.11|323.82|321.42|323.21|320.81|0
1618922400000|2021-04-20 12:40:00|323.36|320.96|324.27|321.87|324.42|322.02|323.36|320.96|0
1618922700000|2021-04-20 12:45:00|324.42|322.02|324.87|322.47|325.32|322.92|324.42|322.02|0
1618923000000|2021-04-20 12:50:00|324.72|322.32|324.87|322.47|325.02|322.62|324.72|322.32|0
1618923300000|2021-04-20 12:55:00|325.02|322.62|324.71|322.31|325.17|322.77|324.26|321.86|0
1618923600000|2021-04-20 13:00:00|324.86|322.46|325.47|323.07|325.62|323.22|324.71|322.31|0
1618923900000|2021-04-20 13:05:00|325.62|323.22|327.13|324.73|327.59|325.19|325.47|323.07|0
1618924200000|2021-04-20 13:10:00|326.98|324.58|327.43|325.03|327.74|325.34|326.98|324.58|0
1618924500000|2021-04-20 13:15:00|327.59|325.19|327.89|325.49|328.04|325.64|327.13|324.73|0
1618924800000|2021-04-20 13:20:00|327.74|325.34|327.28|324.88|328.04|325.64|327.28|324.88|0
1618925100000|2021-04-20 13:25:00|327.43|325.03|326.52|324.12|327.43|325.03|326.52|324.12|0
1618925400000|2021-04-20 13:30:00|326.37|323.97|325.68|323.28|328.49|326.09|324.92|322.52|0
1618925700000|2021-04-20 13:35:00|325.53|323.13|327.96|325.56|329.18|326.78|324.47|322.07|0
1618926000000|2021-04-20 13:40:00|327.81|325.41|327.96|325.56|328.57|326.17|326.59|324.19|0
1618926300000|2021-04-20 13:45:00|328.11|325.71|328.87|326.47|329.18|326.78|327.65|325.25|0
1618926600000|2021-04-20 13:50:00|328.72|326.32|329.63|327.23|329.79|327.39|326.74|324.34|0
1618926900000|2021-04-20 13:55:00|329.33|326.93|327.95|325.55|329.48|327.08|327.95|325.55|0
1618927200000|2021-04-20 14:00:00|327.5|325.1|325.22|322.82|329.32|326.92|324.76|322.36|0
1618927500000|2021-04-20 14:05:00|324.91|322.51|325.82|323.42|327.65|325.25|324.76|322.36|0
1618927800000|2021-04-20 14:10:00|325.67|323.27|324.61|322.21|327.19|324.79|324.3|321.9|0
1618928100000|2021-04-20 14:15:00|324.3|321.9|326.27|323.87|327.34|324.94|324.15|321.75|0
1618928400000|2021-04-20 14:20:00|325.97|323.57|326.12|323.72|326.42|324.02|325.21|322.81|0
1618928700000|2021-04-20 14:25:00|326.27|323.87|325.36|322.96|327.34|324.94|324.9|322.5|0
1618929000000|2021-04-20 14:30:00|325.51|323.11|321.58|319.18|325.51|323.11|321.58|319.18|0
1618929300000|2021-04-20 14:35:00|322.18|319.78|322.63|320.23|323.99|321.59|322.03|319.63|0
1618929600000|2021-04-20 14:40:00|322.33|319.93|319.02|316.62|322.63|320.23|317.97|315.57|0
1618929900000|2021-04-20 14:45:00|318.72|316.32|316.62|314.22|318.87|316.47|316.47|314.07|0
1618930200000|2021-04-20 14:50:00|316.47|314.07|315.39|312.99|318.52|316.12|313.05|310.65|0
1618930500000|2021-04-20 14:55:00|315.69|313.29|318.81|316.41|319.41|317.01|315.39|312.99|0
1618930800000|2021-04-20 15:00:00|318.51|316.11|318.36|315.96|319.11|316.71|315.98|313.58|0
1618931100000|2021-04-20 15:05:00|318.51|316.11|318.81|316.41|319.41|317.01|317.32|314.92|0
1618931400000|2021-04-20 15:10:00|318.96|316.56|317.61|315.21|319.26|316.86|317.32|314.92|0
1618931700000|2021-04-20 15:15:00|317.46|315.06|313.75|311.35|318.21|315.81|313.6|311.2|0
1618932000000|2021-04-20 15:20:00|314.05|311.65|311.97|309.57|314.93|312.53|311.53|309.13|0
1618932300000|2021-04-20 15:25:00|311.83|309.43|312.64|310.24|314.64|312.24|311.83|309.43|0
1618932600000|2021-04-20 15:30:00|312.2|309.8|311.66|309.26|313.44|311.04|311.66|309.26|0
1618932900000|2021-04-20 15:35:00|311.95|309.55|310.39|307.99|311.95|309.55|307.98|305.58|0
1618933200000|2021-04-20 15:40:00|311.27|308.87|313.48|311.08|313.78|311.38|311.27|308.87|0
1618933500000|2021-04-20 15:45:00|313.34|310.94|314.37|311.97|314.52|312.12|312.6|310.2|0
1618933800000|2021-04-20 15:50:00|314.22|311.82|313.37|310.97|314.81|312.41|312.15|309.75|0
1618934100000|2021-04-20 15:55:00|313.22|310.82|312.04|309.64|313.52|311.12|312.04|309.64|0
1618934400000|2021-04-20 16:00:00|312.19|309.79|312.08|309.68|312.78|310.38|310.45|308.05|0
1618934700000|2021-04-20 16:05:00|311.93|309.53|312.52|310.12|312.97|310.57|311.34|308.94|0
1618935000000|2021-04-20 16:10:00|312.37|309.97|314.3|311.9|314.3|311.9|312.07|309.67|0
1618935300000|2021-04-20 16:15:00|314.45|312.05|315.49|313.09|315.49|313.09|314.15|311.75|0
1618935600000|2021-04-20 16:20:00|315.64|313.24|315.94|313.54|316.09|313.69|315.49|313.09|0
1618935900000|2021-04-20 16:25:00|316.09|313.69|314.89|312.49|316.53|314.13|314.74|312.34|0
1618936200000|2021-04-20 16:30:00|315.04|312.64|314.29|311.89|315.34|312.94|314.29|311.89|0
1618936500000|2021-04-20 16:35:00|314.15|311.75|313.99|311.59|315.04|312.64|313.85|311.45|0
1618936800000|2021-04-20 16:40:00|313.85|311.45|312.36|309.96|313.85|311.45|312.21|309.81|0
1618937100000|2021-04-20 16:45:00|312.51|310.11|311.62|309.22|312.51|310.11|311.32|308.92|0
1618937400000|2021-04-20 16:50:00|311.32|308.92|311.02|308.62|313.25|310.85|311.02|308.62|0
1618937700000|2021-04-20 16:55:00|311.17|308.77|314.29|311.89|314.58|312.18|311.17|308.77|0
1618938000000|2021-04-20 17:00:00|313.99|311.59|313.54|311.14|314.28|311.88|312.06|309.66|0
1618938300000|2021-04-20 17:05:00|313.39|310.99|312.79|310.39|313.69|311.29|312.5|310.1|0
1618938600000|2021-04-20 17:10:00|312.94|310.54|312.79|310.39|313.54|311.14|311.9|309.5|0
1618938900000|2021-04-20 17:15:00|312.94|310.54|313.98|311.58|314.28|311.88|312.2|309.8|0
1618939200000|2021-04-20 17:20:00|314.13|311.73|310.42|308.02|314.35|311.95|310.27|307.87|0
1618939500000|2021-04-20 17:25:00|310.57|308.17|309.82|307.42|310.57|308.17|309.68|307.28|0
1618939800000|2021-04-20 17:30:00|309.97|307.57|309.53|307.13|310.86|308.46|309.53|307.13|0
1618940100000|2021-04-20 17:35:00|309.68|307.28|310.86|308.46|311|308.6|309.53|307.13|0
1618940400000|2021-04-20 17:40:00|311|308.6|311|308.6|311.6|309.2|310.12|307.72|0
1618940700000|2021-04-20 17:45:00|310.85|308.45|311.59|309.19|312.63|310.23|310.56|308.16|0
1618941000000|2021-04-20 17:50:00|311.74|309.34|312.48|310.08|312.78|310.38|311.3|308.9|0
1618941300000|2021-04-20 17:55:00|312.33|309.93|313.52|311.12|313.67|311.27|312.04|309.64|0
1618941600000|2021-04-20 18:00:00|313.37|310.97|313.67|311.27|313.82|311.42|312.78|310.38|0
1618941900000|2021-04-20 18:05:00|313.82|311.42|314.41|312.01|314.56|312.16|312.92|310.52|0
1618942200000|2021-04-20 18:10:00|314.56|312.16|314.11|311.71|314.56|312.16|313.37|310.97|0
1618942500000|2021-04-20 18:15:00|313.81|311.41|313.21|310.81|313.96|311.56|312.77|310.37|0
1618942800000|2021-04-20 18:20:00|313.07|310.67|313.36|310.96|314.11|311.71|313.07|310.67|0
1618943100000|2021-04-20 18:25:00|313.21|310.81|311.28|308.88|313.36|310.96|311.13|308.73|0
1618943400000|2021-04-20 18:30:00|311.13|308.73|308.47|306.07|311.13|308.73|308.47|306.07|0
1618943700000|2021-04-20 18:35:00|308.33|305.93|308.77|306.37|309.36|306.96|308.03|305.63|0
1618944000000|2021-04-20 18:40:00|308.62|306.22|309.35|306.95|309.35|306.95|308.32|305.92|0
1618944300000|2021-04-20 18:45:00|309.21|306.81|309.65|307.25|309.8|307.4|308.62|306.22|0
1618944600000|2021-04-20 18:50:00|309.5|307.1|309.2|306.8|311.13|308.73|308.98|306.58|0
1618944900000|2021-04-20 18:55:00|309.06|306.66|307.29|304.89|309.06|306.66|306.26|303.86|0
1618945200000|2021-04-20 19:00:00|307.43|305.03|310.09|307.69|310.38|307.98|307.43|305.03|0
1618945500000|2021-04-20 19:05:00|309.94|307.54|311.56|309.16|311.71|309.31|309.94|307.54|0
1618945800000|2021-04-20 19:10:00|311.71|309.31|312.9|310.5|313.05|310.65|311.27|308.87|0
1618946100000|2021-04-20 19:15:00|312.97|310.57|312.45|310.05|313.79|311.39|312.45|310.05|0
1618946400000|2021-04-20 19:20:00|312.6|310.2|313.79|311.39|313.79|311.39|312.6|310.2|0
1618946700000|2021-04-20 19:25:00|313.93|311.53|313.49|311.09|314.08|311.68|312.89|310.49|0
1618947000000|2021-04-20 19:30:00|313.64|311.24|314.82|312.42|314.82|312.42|313.04|310.64|0
1618947300000|2021-04-20 19:35:00|314.97|312.57|314.52|312.12|315.27|312.87|313.48|311.08|0
1618947600000|2021-04-20 19:40:00|314.38|311.98|317.06|314.66|317.36|314.96|314.38|311.98|0
1618947900000|2021-04-20 19:45:00|317.21|314.81|317.06|314.66|317.96|315.56|316.23|313.83|0
1618948200000|2021-04-20 19:50:00|316.61|314.21|316.31|313.91|317.51|315.11|316.16|313.76|0
1618948500000|2021-04-20 19:55:00|316.61|314.21|314.82|312.42|317.06|314.66|314.82|312.42|0
1618948800000|2021-04-20 20:00:00|315.11|312.71|312.73|310.33|315.26|312.86|312.29|309.89|0
1618949100000|2021-04-20 20:05:00|312.58|310.18|312.43|310.03|313.18|310.78|312.43|310.03|0
1618949400000|2021-04-20 20:10:00|312.28|309.88|312.65|310.25|313.02|310.62|311.69|309.29|0
1618949700000|2021-04-20 20:15:00|312.29|309.49|312.46|309.66|312.46|309.66|312.22|309.42|0
1618950000000|2021-04-20 20:20:00|312.44|309.64|312.44|309.64|312.46|309.66|312.44|309.64|0
1618950300000|2021-04-20 20:25:00|312.52|309.72|312.35|309.55|312.52|309.72|312.19|309.39|0
1618950600000|2021-04-20 20:30:00|312.55|309.75|312.4|309.6|312.7|309.9|312.1|309.3|0
1618950900000|2021-04-20 20:35:00|312.25|309.45|311.65|308.85|312.4|309.6|311.65|308.85|0
1618951200000|2021-04-20 20:40:00|311.8|309|312.1|309.3|312.25|309.45|311.65|308.85|0
1618951500000|2021-04-20 20:45:00|311.95|309.15|311.8|309|312.1|309.3|311.5|308.7|0
1618951800000|2021-04-20 20:50:00|311.95|309.15|311.35|308.55|311.95|309.15|311.35|308.55|0
1618952100000|2021-04-20 20:55:00|311.65|308.85|311.79|308.99|311.94|309.14|311.5|308.7|0
1618952400000|2021-04-20 21:00:00|311.83|309.03|311.94|309.14|312.07|309.27|311.72|308.92|0
1618952700000|2021-04-20 21:05:00|311.89|309.09|313|310.2|313.23|310.43|311.83|309.03|0
1618953000000|2021-04-20 21:10:00|312.93|310.13|312.95|310.15|313.04|310.24|312.93|310.13|0
1618953300000|2021-04-20 21:15:00|312.97|310.17|312.93|310.13|313.06|310.26|312.93|310.13|0
1618953600000|2021-04-20 21:20:00|312.95|310.15|312.97|310.17|313.02|310.22|312.95|310.15|0
1618953900000|2021-04-20 21:25:00|313.03|310.23|313.1|310.3|313.16|310.36|313.03|310.23|0
1618954200000|2021-04-20 21:30:00|313.09|310.29|312.99|310.19|313.09|310.29|312.99|310.19|0
1618954500000|2021-04-20 21:35:00|313.01|310.21|312.99|310.19|313.03|310.23|312.99|310.19|0
1618954800000|2021-04-20 21:40:00|312.94|310.14|312.98|310.18|313.01|310.21|312.92|310.12|0
1618955100000|2021-04-20 21:45:00|312.96|310.16|312.96|310.16|312.96|310.16|312.92|310.12|0
1618955400000|2021-04-20 21:50:00|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1618955700000|2021-04-20 21:55:00|312.96|310.16|312.59|309.79|312.96|310.16|312.5|309.7|0
1618956000000|2021-04-20 22:00:00|312.37|309.57|312.89|310.09|313.11|310.31|312.15|309.35|0
1618956300000|2021-04-20 22:05:00|312.74|309.94|313.03|310.23|313.18|310.38|312.74|309.94|0
1618956600000|2021-04-20 22:10:00|313.18|310.38|313.18|310.38|313.33|310.53|313.03|310.23|0
1618956900000|2021-04-20 22:15:00|313.33|310.53|313.33|310.53|313.33|310.53|313.18|310.38|0
1618957200000|2021-04-20 22:20:00|313.48|310.68|313.03|310.23|313.48|310.68|313.03|310.23|0
1618957500000|2021-04-20 22:25:00|312.88|310.08|313.47|310.67|313.62|310.82|312.88|310.08|0
1618957800000|2021-04-20 22:30:00|313.62|310.82|313.32|310.52|313.77|310.97|312.88|310.08|0
1618958100000|2021-04-20 22:35:00|313.17|310.37|313.47|310.67|313.62|310.82|313.17|310.37|0
1618958400000|2021-04-20 22:40:00|313.62|310.82|313.91|311.11|313.91|311.11|313.47|310.67|0
1618958700000|2021-04-20 22:45:00|313.76|310.96|314.06|311.26|314.06|311.26|313.76|310.96|0
1618959000000|2021-04-20 22:50:00|314.21|311.41|314.21|311.41|314.21|311.41|314.06|311.26|0
1618959300000|2021-04-20 22:55:00|314.36|311.56|313.91|311.11|314.5|311.7|313.76|310.96|0
1618959600000|2021-04-20 23:00:00|314.06|311.26|313.61|310.81|314.06|311.26|313.16|310.36|0
1618959900000|2021-04-20 23:05:00|313.76|310.96|313.01|310.21|313.76|310.96|312.86|310.06|0
1618960200000|2021-04-20 23:10:00|313.16|310.36|313.31|310.51|313.31|310.51|312.71|309.91|0
1618960500000|2021-04-20 23:15:00|313.16|310.36|313.31|310.51|313.31|310.51|312.71|309.91|0
1618960800000|2021-04-20 23:20:00|313.3|310.5|313.3|310.5|313.45|310.65|313.01|310.21|0
1618961100000|2021-04-20 23:25:00|313.01|310.21|313.45|310.65|313.6|310.8|313.01|310.21|0
1618961400000|2021-04-20 23:30:00|313.3|310.5|311.96|309.16|313.45|310.65|311.96|309.16|0
1618961700000|2021-04-20 23:35:00|312.11|309.31|312.41|309.61|312.56|309.76|312.11|309.31|0
1618962000000|2021-04-20 23:40:00|312.26|309.46|313.59|310.79|313.74|310.94|312.26|309.46|0
1618962300000|2021-04-20 23:45:00|313.44|310.64|313.89|311.09|314.04|311.24|313.44|310.64|0
1618962600000|2021-04-20 23:50:00|313.74|310.94|313|310.2|313.89|311.09|312.7|309.9|0
1618962900000|2021-04-20 23:55:00|313.14|310.34|312.99|310.19|313.14|310.34|312.7|309.9|0
1618963200000|2021-04-21 00:00:00|313.29|310.49|312.55|309.75|313.59|310.79|311.81|309.01|0
1618963500000|2021-04-21 00:05:00|312.4|309.6|312.4|309.6|312.99|310.19|311.36|308.56|0
1618963800000|2021-04-21 00:10:00|312.54|309.74|313.29|310.49|313.43|310.63|312.4|309.6|0
1618964100000|2021-04-21 00:15:00|313.43|310.63|313.13|310.33|314.47|311.67|312.99|310.19|0
1618964400000|2021-04-21 00:20:00|313.43|310.63|313.43|310.63|313.88|311.08|312.99|310.19|0
1618964700000|2021-04-21 00:25:00|313.58|310.78|313.43|310.63|313.88|311.08|313.28|310.48|0
1618965000000|2021-04-21 00:30:00|313.58|310.78|314.02|311.22|314.32|311.52|313.28|310.48|0
1618965300000|2021-04-21 00:35:00|313.87|311.07|314.02|311.22|314.47|311.67|313.87|311.07|0
1618965600000|2021-04-21 00:40:00|314.17|311.37|314.32|311.52|314.61|311.81|313.87|311.07|0
1618965900000|2021-04-21 00:45:00|314.17|311.37|313.57|310.77|314.31|311.51|313.57|310.77|0
1618966200000|2021-04-21 00:50:00|313.27|310.47|313.72|310.92|314.16|311.36|313.27|310.47|0
1618966500000|2021-04-21 00:55:00|313.87|311.07|313.42|310.62|314.01|311.21|313.12|310.32|0
1618966800000|2021-04-21 01:00:00|313.57|310.77|312.67|309.87|313.71|310.91|312.23|309.43|0
1618967100000|2021-04-21 01:05:00|312.82|310.02|312.67|309.87|312.82|310.02|312.37|309.57|0
1618967400000|2021-04-21 01:10:00|312.52|309.72|311.93|309.13|312.52|309.72|311.48|308.68|0
1618967700000|2021-04-21 01:15:00|311.63|308.83|310.89|308.09|311.78|308.98|310.74|307.94|0
1618968000000|2021-04-21 01:20:00|310.74|307.94|311.33|308.53|311.48|308.68|310.74|307.94|0
1618968300000|2021-04-21 01:25:00|311.18|308.38|310.88|308.08|311.33|308.53|310.74|307.94|0
1618968600000|2021-04-21 01:30:00|310.59|307.79|311.62|308.82|311.92|309.12|310.44|307.64|0
1618968900000|2021-04-21 01:35:00|311.77|308.97|312.36|309.56|312.66|309.86|311.47|308.67|0
1618969200000|2021-04-21 01:40:00|312.51|309.71|311.77|308.97|312.51|309.71|311.32|308.52|0
1618969500000|2021-04-21 01:45:00|311.62|308.82|312.06|309.26|312.21|309.41|311.17|308.37|0
1618969800000|2021-04-21 01:50:00|312.36|309.56|311.47|308.67|312.36|309.56|311.32|308.52|0
1618970100000|2021-04-21 01:55:00|311.32|308.52|310.28|307.48|311.47|308.67|310.13|307.33|0
1618970400000|2021-04-21 02:00:00|310.13|307.33|308.8|306|310.13|307.33|307.63|304.83|0
1618970700000|2021-04-21 02:05:00|308.95|306.15|309.54|306.74|309.84|307.04|308.8|306|0
1618971000000|2021-04-21 02:10:00|309.39|306.59|309.68|306.88|309.83|307.03|309.24|306.44|0
1618971300000|2021-04-21 02:15:00|309.54|306.74|309.39|306.59|309.68|306.88|308.8|306|0
1618971600000|2021-04-21 02:20:00|309.09|306.29|308.5|305.7|309.24|306.44|308.35|305.55|0
1618971900000|2021-04-21 02:25:00|308.35|305.55|308.06|305.26|308.65|305.85|307.91|305.11|0
1618972200000|2021-04-21 02:30:00|308.13|305.33|308.64|305.84|308.79|305.99|308.06|305.26|0
1618972500000|2021-04-21 02:35:00|308.79|305.99|309.09|306.29|309.38|306.58|308.79|305.99|0
1618972800000|2021-04-21 02:40:00|308.94|306.14|308.49|305.69|309.09|306.29|308.2|305.4|0
1618973100000|2021-04-21 02:45:00|308.64|305.84|308.64|305.84|308.94|306.14|308.42|305.62|0
1618973400000|2021-04-21 02:50:00|308.79|305.99|309.52|306.72|309.82|307.02|308.64|305.84|0
1618973700000|2021-04-21 02:55:00|309.82|307.02|309.67|306.87|309.89|307.09|309.52|306.72|0
1618974000000|2021-04-21 03:00:00|309.52|306.72|310.55|307.75|310.55|307.75|309.52|306.72|0
1618974300000|2021-04-21 03:05:00|310.41|307.61|310.7|307.9|311|308.2|310.11|307.31|0
1618974600000|2021-04-21 03:10:00|310.55|307.75|310.85|308.05|311.29|308.49|310.4|307.6|0
1618974900000|2021-04-21 03:15:00|310.99|308.19|310.4|307.6|311.14|308.34|310.25|307.45|0
1618975200000|2021-04-21 03:20:00|310.55|307.75|310.25|307.45|310.55|307.75|310.1|307.3|0
1618975500000|2021-04-21 03:25:00|310.1|307.3|310.69|307.89|310.84|308.04|310.1|307.3|0
1618975800000|2021-04-21 03:30:00|310.84|308.04|310.54|307.74|310.99|308.19|310.25|307.45|0
1618976100000|2021-04-21 03:35:00|310.69|307.89|309.65|306.85|310.69|307.89|309.65|306.85|0
1618976400000|2021-04-21 03:40:00|309.8|307|309.5|306.7|309.8|307|308.77|305.97|0
1618976700000|2021-04-21 03:45:00|309.36|306.56|309.5|306.7|309.65|306.85|309.21|306.41|0
1618977000000|2021-04-21 03:50:00|309.65|306.85|310.83|308.03|310.83|308.03|309.35|306.55|0
1618977300000|2021-04-21 03:55:00|310.98|308.18|310.98|308.18|311.28|308.48|310.83|308.03|0
1618977600000|2021-04-21 04:00:00|311.13|308.33|311.27|308.47|311.27|308.47|310.83|308.03|0
1618977900000|2021-04-21 04:05:00|311.42|308.62|311.71|308.91|312.01|309.21|311.42|308.62|0
1618978200000|2021-04-21 04:10:00|311.57|308.77|311.71|308.91|311.86|309.06|311.57|308.77|0
1618978500000|2021-04-21 04:15:00|311.56|308.76|311.41|308.61|311.86|309.06|311.27|308.47|0
1618978800000|2021-04-21 04:20:00|311.56|308.76|311.26|308.46|311.56|308.76|311.12|308.32|0
1618979100000|2021-04-21 04:25:00|311.41|308.61|310.37|307.57|311.56|308.76|310.37|307.57|0
1618979400000|2021-04-21 04:30:00|310.23|307.43|310.52|307.72|311.11|308.31|310.23|307.43|0
1618979700000|2021-04-21 04:35:00|310.67|307.87|310.37|307.57|310.96|308.16|310.37|307.57|0
1618980000000|2021-04-21 04:40:00|310.29|307.49|310.52|307.72|310.96|308.16|309.93|307.13|0
1618980300000|2021-04-21 04:45:00|310.37|307.57|311.11|308.31|311.26|308.46|310.37|307.57|0
1618980600000|2021-04-21 04:50:00|310.96|308.16|311.25|308.45|311.4|308.6|310.96|308.16|0
1618980900000|2021-04-21 04:55:00|311.4|308.6|311.25|308.45|311.4|308.6|311.25|308.45|0
1618981200000|2021-04-21 05:00:00|311.4|308.6|310.51|307.71|311.7|308.9|310.36|307.56|0
1618981500000|2021-04-21 05:05:00|310.36|307.56|310.06|307.26|310.51|307.71|309.62|306.82|0
1618981800000|2021-04-21 05:10:00|309.77|306.97|308.73|305.93|309.92|307.12|308.73|305.93|0
1618982100000|2021-04-21 05:15:00|308.59|305.79|309.47|306.67|309.47|306.67|308.59|305.79|0
1618982400000|2021-04-21 05:20:00|309.62|306.82|310.06|307.26|310.21|307.41|309.47|306.67|0
1618982700000|2021-04-21 05:25:00|310.35|307.55|310.94|308.14|310.94|308.14|310.21|307.41|0
1618983000000|2021-04-21 05:30:00|311.09|308.29|311.09|308.29|311.39|308.59|310.5|307.7|0
1618983300000|2021-04-21 05:35:00|310.79|307.99|310.94|308.14|311.39|308.59|310.65|307.85|0
1618983600000|2021-04-21 05:40:00|311.09|308.29|310.94|308.14|311.24|308.44|310.35|307.55|0
1618983900000|2021-04-21 05:45:00|310.79|307.99|311.09|308.29|311.53|308.73|310.49|307.69|0
1618984200000|2021-04-21 05:50:00|310.94|308.14|311.08|308.28|311.38|308.58|310.94|308.14|0
1618984500000|2021-04-21 05:55:00|311.23|308.43|310.93|308.13|311.82|309.02|310.93|308.13|0
1618984800000|2021-04-21 06:00:00|311.08|308.28|312.56|309.76|312.71|309.91|310.34|307.54|0
1618985100000|2021-04-21 06:05:00|312.71|309.91|312.41|309.61|313.16|310.36|312.26|309.46|0
1618985400000|2021-04-21 06:10:00|312.26|309.46|312.86|310.06|313|310.2|311.67|308.87|0
1618985700000|2021-04-21 06:15:00|312.71|309.91|313.9|311.1|313.9|311.1|312.71|309.91|0
1618986000000|2021-04-21 06:20:00|313.75|310.95|313.74|310.94|314.34|311.54|313.6|310.8|0
1618986300000|2021-04-21 06:25:00|313.6|310.8|314.78|311.98|314.78|311.98|313.6|310.8|0
1618986600000|2021-04-21 06:30:00|314.93|312.13|314.78|311.98|315.23|312.43|314.64|311.84|0
1618986900000|2021-04-21 06:35:00|314.63|311.83|315.38|312.58|315.68|312.88|314.48|311.68|0
1618987200000|2021-04-21 06:40:00|315.45|312.65|315.82|313.02|316.27|313.47|315.38|312.58|0
1618987500000|2021-04-21 06:45:00|315.67|312.87|315.22|312.42|315.67|312.87|315.08|312.28|0
1618987800000|2021-04-21 06:50:00|315.08|312.28|314.92|312.12|315.08|312.28|314.78|311.98|0
1618988100000|2021-04-21 06:55:00|315.07|312.27|315.52|312.72|315.52|312.72|315.07|312.27|0
1618988400000|2021-04-21 07:00:00|315.22|312.42|315.59|312.79|316.93|314.13|313.28|310.48|0
1618988700000|2021-04-21 07:05:00|315.54|313.14|316.28|313.88|317.03|314.63|315.09|312.69|0
1618989000000|2021-04-21 07:10:00|316.13|313.73|316.28|313.88|317.18|314.78|315.68|313.28|0
1618989300000|2021-04-21 07:15:00|316.13|313.73|316.13|313.73|317.4|315|315.98|313.58|0
1618989600000|2021-04-21 07:20:00|315.98|313.58|317.02|314.62|317.62|315.22|315.98|313.58|0
1618989900000|2021-04-21 07:25:00|316.87|314.47|315.68|313.28|317.02|314.62|314.78|312.38|0
1618990200000|2021-04-21 07:30:00|315.97|313.57|315.82|313.42|316.27|313.87|315.08|312.68|0
1618990500000|2021-04-21 07:35:00|315.97|313.57|316.57|314.17|316.57|314.17|315.52|313.12|0
1618990800000|2021-04-21 07:40:00|316.72|314.32|317.01|314.61|317.16|314.76|315.97|313.57|0
1618991100000|2021-04-21 07:45:00|317.09|314.69|316.56|314.16|317.16|314.76|316.56|314.16|0
1618991400000|2021-04-21 07:50:00|316.71|314.31|316.86|314.46|317.31|314.91|316.56|314.16|0
1618991700000|2021-04-21 07:55:00|317.01|314.61|317.61|315.21|317.61|315.21|316.71|314.31|0
1618992000000|2021-04-21 08:00:00|317.46|315.06|317.01|314.61|317.46|315.06|316.71|314.31|0
1618992300000|2021-04-21 08:05:00|317.16|314.76|317.45|315.05|317.45|315.05|316.56|314.16|0
1618992600000|2021-04-21 08:10:00|317.3|314.9|317.15|314.75|317.3|314.9|316.56|314.16|0
1618992900000|2021-04-21 08:15:00|317.3|314.9|316.7|314.3|317.6|315.2|316.55|314.15|0
1618993200000|2021-04-21 08:20:00|316.85|314.45|316.1|313.7|317.3|314.9|316.1|313.7|0
1618993500000|2021-04-21 08:25:00|316.25|313.85|316.1|313.7|316.85|314.45|315.95|313.55|0
1618993800000|2021-04-21 08:30:00|315.95|313.55|315.65|313.25|316.1|313.7|315.5|313.1|0
1618994100000|2021-04-21 08:35:00|315.8|313.4|315.5|313.1|316.1|313.7|315.2|312.8|0
1618994400000|2021-04-21 08:40:00|315.65|313.25|314.46|312.06|315.8|313.4|314.31|311.91|0
1618994700000|2021-04-21 08:45:00|314.6|312.2|315.2|312.8|315.5|313.1|314.6|312.2|0
1618995000000|2021-04-21 08:50:00|315.05|312.65|314.45|312.05|315.79|313.39|314.3|311.9|0
1618995300000|2021-04-21 08:55:00|314.75|312.35|315.2|312.8|315.2|312.8|314.3|311.9|0
1618995600000|2021-04-21 09:00:00|315.05|312.65|315.19|312.79|315.79|313.39|315.04|312.64|0
1618995900000|2021-04-21 09:05:00|315.12|312.72|315.79|313.39|315.94|313.54|314.9|312.5|0
1618996200000|2021-04-21 09:10:00|315.64|313.24|315.34|312.94|315.94|313.54|315.04|312.64|0
1618996500000|2021-04-21 09:15:00|315.19|312.79|315.64|313.24|316.23|313.83|315.04|312.64|0
1618996800000|2021-04-21 09:20:00|315.78|313.38|316.23|313.83|316.38|313.98|315.78|313.38|0
1618997100000|2021-04-21 09:25:00|316.08|313.68|315.78|313.38|316.08|313.68|315.63|313.23|0
1618997400000|2021-04-21 09:30:00|315.63|313.23|314.74|312.34|315.78|313.38|314.59|312.19|0
1618997700000|2021-04-21 09:35:00|314.81|312.41|313.54|311.14|314.81|312.41|312.95|310.55|0
1618998000000|2021-04-21 09:40:00|313.47|311.07|314.14|311.74|314.14|311.74|312.95|310.55|0
1618998300000|2021-04-21 09:45:00|313.54|311.14|314.28|311.88|314.28|311.88|313.39|310.99|0
1618998600000|2021-04-21 09:50:00|314.43|312.03|314.58|312.18|315.03|312.63|314.43|312.03|0
1618998900000|2021-04-21 09:55:00|314.43|312.03|314.58|312.18|314.73|312.33|314.13|311.73|0
1618999200000|2021-04-21 10:00:00|314.73|312.33|314.13|311.73|314.73|312.33|313.98|311.58|0
1618999500000|2021-04-21 10:05:00|313.98|311.58|314.57|312.17|315.32|312.92|313.98|311.58|0
1618999800000|2021-04-21 10:10:00|314.72|312.32|314.57|312.17|314.87|312.47|314.13|311.73|0
1619000100000|2021-04-21 10:15:00|314.72|312.32|313.53|311.13|315.76|313.36|313.38|310.98|0
1619000400000|2021-04-21 10:20:00|313.38|310.98|313.38|310.98|313.83|311.43|313.23|310.83|0
1619000700000|2021-04-21 10:25:00|313.53|311.13|314.12|311.72|314.12|311.72|313.23|310.83|0
1619001000000|2021-04-21 10:30:00|313.97|311.57|314.42|312.02|315.16|312.76|313.97|311.57|0
1619001300000|2021-04-21 10:35:00|314.56|312.16|315.31|312.91|315.31|312.91|314.27|311.87|0
1619001600000|2021-04-21 10:40:00|315.16|312.76|314.86|312.46|315.31|312.91|314.26|311.86|0
1619001900000|2021-04-21 10:45:00|315.01|312.61|316.2|313.8|316.2|313.8|314.71|312.31|0
1619002200000|2021-04-21 10:50:00|316.35|313.95|317.09|314.69|317.54|315.14|316.35|313.95|0
1619002500000|2021-04-21 10:55:00|317.02|314.62|318.44|316.04|318.59|316.19|316.94|314.54|0
1619002800000|2021-04-21 11:00:00|318.59|316.19|317.69|315.29|318.74|316.34|317.24|314.84|0
1619003100000|2021-04-21 11:05:00|317.54|315.14|316.19|313.79|317.69|315.29|316.19|313.79|0
1619003400000|2021-04-21 11:10:00|316.34|313.94|316.04|313.64|316.34|313.94|315.89|313.49|0
1619003700000|2021-04-21 11:15:00|316.19|313.79|316.64|314.24|316.64|314.24|315.89|313.49|0
1619004000000|2021-04-21 11:20:00|316.49|314.09|315.39|312.99|316.64|314.24|315.39|312.99|0
1619004300000|2021-04-21 11:25:00|315.54|313.14|314.64|312.24|315.54|313.14|314.64|312.24|0
1619004600000|2021-04-21 11:30:00|314.79|312.39|315.09|312.69|315.39|312.99|314.64|312.24|0
1619004900000|2021-04-21 11:35:00|314.94|312.54|314.64|312.24|314.94|312.54|314.64|312.24|0
1619005200000|2021-04-21 11:40:00|314.79|312.39|314.64|312.24|315.09|312.69|314.64|312.24|0
1619005500000|2021-04-21 11:45:00|314.79|312.39|313.89|311.49|314.79|312.39|313.89|311.49|0
1619005800000|2021-04-21 11:50:00|313.74|311.34|314.19|311.79|314.19|311.79|313.44|311.04|0
1619006100000|2021-04-21 11:55:00|313.89|311.49|314.04|311.64|314.34|311.94|313.89|311.49|0
1619006400000|2021-04-21 12:00:00|314.11|311.71|313.44|311.04|314.33|311.93|312.99|310.59|0
1619006700000|2021-04-21 12:05:00|313.59|311.19|312.99|310.59|313.89|311.49|312.99|310.59|0
1619007000000|2021-04-21 12:10:00|312.84|310.44|313.29|310.89|313.29|310.89|312.69|310.29|0
1619007300000|2021-04-21 12:15:00|313.44|311.04|312.25|309.85|313.44|311.04|312.1|309.7|0
1619007600000|2021-04-21 12:20:00|312.24|309.84|311.2|308.8|312.24|309.84|310.76|308.36|0
1619007900000|2021-04-21 12:25:00|311.06|308.66|310.76|308.36|311.06|308.66|310.46|308.06|0
1619008200000|2021-04-21 12:30:00|310.91|308.51|309.72|307.32|311.2|308.8|309.28|306.88|0
1619008500000|2021-04-21 12:35:00|309.57|307.17|308.24|305.84|310.02|307.62|307.95|305.55|0
1619008800000|2021-04-21 12:40:00|308.39|305.99|309.57|307.17|309.72|307.32|308.39|305.99|0
1619009100000|2021-04-21 12:45:00|309.42|307.02|310.45|308.05|310.6|308.2|309.42|307.02|0
1619009400000|2021-04-21 12:50:00|310.31|307.91|309.71|307.31|310.45|308.05|309.71|307.31|0
1619009700000|2021-04-21 12:55:00|309.86|307.46|310.3|307.9|310.45|308.05|309.71|307.31|0
1619010000000|2021-04-21 13:00:00|310.15|307.75|310.45|308.05|310.89|308.49|310.15|307.75|0
1619010300000|2021-04-21 13:05:00|310.6|308.2|310.45|308.05|310.6|308.2|310.15|307.75|0
1619010600000|2021-04-21 13:10:00|310.3|307.9|310.3|307.9|310.3|307.9|309.41|307.01|0
1619010900000|2021-04-21 13:15:00|310.45|308.05|309.85|307.45|311.04|308.64|309.85|307.45|0
1619011200000|2021-04-21 13:20:00|309.56|307.16|309.85|307.45|310.59|308.19|309.41|307.01|0
1619011500000|2021-04-21 13:25:00|310|307.6|310.88|308.48|311.03|308.63|309.85|307.45|0
1619011800000|2021-04-21 13:30:00|310.14|307.74|312.24|309.84|313.13|310.73|309.07|306.67|0
1619012100000|2021-04-21 13:35:00|312.39|309.99|313.13|310.73|314.32|311.92|311.65|309.25|0
1619012400000|2021-04-21 13:40:00|312.69|310.29|315.51|313.11|315.8|313.4|312.09|309.69|0
1619012700000|2021-04-21 13:45:00|315.66|313.26|319.69|317.29|320.59|318.19|315.36|312.96|0
1619013000000|2021-04-21 13:50:00|319.84|317.44|320.58|318.18|321.79|319.39|319.84|317.44|0
1619013300000|2021-04-21 13:55:00|320.73|318.33|323.74|321.34|323.74|321.34|320.58|318.18|0
1619013600000|2021-04-21 14:00:00|323.89|321.49|322.84|320.44|324.35|321.95|322.84|320.44|0
1619013900000|2021-04-21 14:05:00|322.99|320.59|322.53|320.13|323.29|320.89|321.63|319.23|0
1619014200000|2021-04-21 14:10:00|322.38|319.98|322.08|319.68|323.59|321.19|321.93|319.53|0
1619014500000|2021-04-21 14:15:00|322.38|319.98|322.98|320.58|324.19|321.79|321.33|318.93|0
1619014800000|2021-04-21 14:20:00|322.68|320.28|325.85|323.45|325.85|323.45|321.78|319.38|0
1619015100000|2021-04-21 14:25:00|326|323.6|327.21|324.81|327.82|325.42|325.85|323.45|0
1619015400000|2021-04-21 14:30:00|327.06|324.66|322.34|319.94|327.36|324.96|321.89|319.49|0
1619015700000|2021-04-21 14:35:00|322.49|320.09|322.19|319.79|324.16|321.76|322.04|319.64|0
1619016000000|2021-04-21 14:40:00|322.49|320.09|323.4|321|323.7|321.3|322.34|319.94|0
1619016300000|2021-04-21 14:45:00|323.85|321.45|323.32|320.92|327.14|324.74|321.54|319.14|0
1619016600000|2021-04-21 14:50:00|322.86|320.46|322.1|319.7|323.47|321.07|321.8|319.4|0
1619016900000|2021-04-21 14:55:00|321.95|319.55|323.16|320.76|323.16|320.76|321.2|318.8|0
1619017200000|2021-04-21 15:00:00|323.31|320.91|324.98|322.58|325.59|323.19|322.4|320|0
1619017500000|2021-04-21 15:05:00|324.83|322.43|324.37|321.97|325.13|322.73|323.91|321.51|0
1619017800000|2021-04-21 15:10:00|324.22|321.82|325.89|323.49|326.5|324.1|324.07|321.67|0
1619018100000|2021-04-21 15:15:00|325.58|323.18|325.73|323.33|326.34|323.94|325.58|323.18|0
1619018400000|2021-04-21 15:20:00|325.89|323.49|324.97|322.57|326.04|323.64|324.67|322.27|0
1619018700000|2021-04-21 15:25:00|325.12|322.72|326.03|323.63|326.03|323.63|324.82|322.42|0
1619019000000|2021-04-21 15:30:00|325.73|323.33|327.4|325|327.4|325|325.73|323.33|0
1619019300000|2021-04-21 15:35:00|327.25|324.85|326.94|324.54|327.25|324.85|326.18|323.78|0
1619019600000|2021-04-21 15:40:00|327.1|324.7|327.86|325.46|327.86|325.46|326.79|324.39|0
1619019900000|2021-04-21 15:45:00|328.01|325.61|327.86|325.46|328.01|325.61|327.25|324.85|0
1619020200000|2021-04-21 15:50:00|327.7|325.3|328.31|325.91|328.46|326.06|327.55|325.15|0
1619020500000|2021-04-21 15:55:00|328.46|326.06|329.99|327.59|330.15|327.75|328.46|326.06|0
1619020800000|2021-04-21 16:00:00|330.15|327.75|329.84|327.44|330.15|327.75|329.23|326.83|0
1619021100000|2021-04-21 16:05:00|329.68|327.28|329.53|327.13|329.84|327.44|328.77|326.37|0
1619021400000|2021-04-21 16:10:00|329.38|326.98|329.07|326.67|329.38|326.98|328.92|326.52|0
1619021700000|2021-04-21 16:15:00|328.92|326.52|329.68|327.28|329.68|327.28|328.76|326.36|0
1619022000000|2021-04-21 16:20:00|329.53|327.13|329.07|326.67|329.53|327.13|328.91|326.51|0
1619022300000|2021-04-21 16:25:00|328.91|326.51|327.69|325.29|329.07|326.67|327.69|325.29|0
1619022600000|2021-04-21 16:30:00|327.84|325.44|327.38|324.98|328.45|326.05|327.38|324.98|0
1619022900000|2021-04-21 16:35:00|327.69|325.29|327.99|325.59|328.14|325.74|327.53|325.13|0
1619023200000|2021-04-21 16:40:00|328.14|325.74|328.14|325.74|328.6|326.2|327.84|325.44|0
1619023500000|2021-04-21 16:45:00|327.99|325.59|327.38|324.98|328.6|326.2|327.22|324.82|0
1619023800000|2021-04-21 16:50:00|327.22|324.82|327.53|325.13|327.99|325.59|327.07|324.67|0
1619024100000|2021-04-21 16:55:00|327.37|324.97|327.22|324.82|327.83|325.43|326.76|324.36|0
1619024400000|2021-04-21 17:00:00|327.37|324.97|327.98|325.58|328.29|325.89|327.22|324.82|0
1619024700000|2021-04-21 17:05:00|328.13|325.73|329.05|326.65|329.05|326.65|327.37|324.97|0
1619025000000|2021-04-21 17:10:00|329.2|326.8|329.2|326.8|329.51|327.11|328.59|326.19|0
1619025300000|2021-04-21 17:15:00|329.05|326.65|329.81|327.41|329.96|327.56|328.74|326.34|0
1619025600000|2021-04-21 17:20:00|329.96|327.56|329.96|327.56|330.12|327.72|329.5|327.1|0
1619025900000|2021-04-21 17:25:00|329.81|327.41|328.89|326.49|329.81|327.41|328.74|326.34|0
1619026200000|2021-04-21 17:30:00|329.04|326.64|329.65|327.25|330.11|327.71|328.89|326.49|0
1619026500000|2021-04-21 17:35:00|329.5|327.1|329.5|327.1|329.8|327.4|329.04|326.64|0
1619026800000|2021-04-21 17:40:00|329.34|326.94|329.34|326.94|329.8|327.4|329.34|326.94|0
1619027100000|2021-04-21 17:45:00|329.49|327.09|329.19|326.79|329.65|327.25|329.19|326.79|0
1619027400000|2021-04-21 17:50:00|329.03|326.63|329.64|327.24|329.8|327.4|329.03|326.63|0
1619027700000|2021-04-21 17:55:00|329.8|327.4|329.95|327.55|330.1|327.7|329.64|327.24|0
1619028000000|2021-04-21 18:00:00|330.1|327.7|331.17|328.77|331.63|329.23|330.1|327.7|0
1619028300000|2021-04-21 18:05:00|331.02|328.62|330.35|327.95|332.92|330.52|330.35|327.95|0
1619028600000|2021-04-21 18:10:00|330.2|327.8|330.66|328.26|330.81|328.41|329.89|327.49|0
1619028900000|2021-04-21 18:15:00|330.81|328.41|330.19|327.79|331.12|328.72|330.19|327.79|0
1619029200000|2021-04-21 18:20:00|330.35|327.95|328.81|326.41|330.35|327.95|328.81|326.41|0
1619029500000|2021-04-21 18:25:00|328.66|326.26|329.27|326.87|329.88|327.48|328.66|326.26|0
1619029800000|2021-04-21 18:30:00|329.12|326.72|330.19|327.79|330.5|328.1|329.12|326.72|0
1619030100000|2021-04-21 18:35:00|330.03|327.63|330.19|327.79|330.65|328.25|330.03|327.63|0
1619030400000|2021-04-21 18:40:00|330.03|327.63|328.65|326.25|330.34|327.94|328.5|326.1|0
1619030700000|2021-04-21 18:45:00|328.8|326.4|328.65|326.25|329.26|326.86|328.19|325.79|0
1619031000000|2021-04-21 18:50:00|328.8|326.4|329.41|327.01|329.41|327.01|328.65|326.25|0
1619031300000|2021-04-21 18:55:00|329.57|327.17|329.26|326.86|329.57|327.17|328.65|326.25|0
1619031600000|2021-04-21 19:00:00|328.95|326.55|329.1|326.7|329.72|327.32|328.8|326.4|0
1619031900000|2021-04-21 19:05:00|329.26|326.86|328.95|326.55|329.41|327.01|328.64|326.24|0
1619032200000|2021-04-21 19:10:00|328.8|326.4|330.48|328.08|330.79|328.39|328.79|326.39|0
1619032500000|2021-04-21 19:15:00|330.33|327.93|330.63|328.23|330.63|328.23|329.41|327.01|0
1619032800000|2021-04-21 19:20:00|330.48|328.08|330.78|328.38|330.79|328.39|330.32|327.92|0
1619033100000|2021-04-21 19:25:00|330.94|328.54|330.47|328.07|330.94|328.54|330.47|328.07|0
1619033400000|2021-04-21 19:30:00|330.63|328.23|334.48|332.08|334.48|332.08|330.63|328.23|0
1619033700000|2021-04-21 19:35:00|334.32|331.92|334.32|331.92|335.56|333.16|334.32|331.92|0
1619034000000|2021-04-21 19:40:00|334.63|332.23|335.25|332.85|335.4|333|334.01|331.61|0
1619034300000|2021-04-21 19:45:00|335.4|333|336.48|334.08|336.95|334.55|335.25|332.85|0
1619034600000|2021-04-21 19:50:00|337.1|334.7|336.48|334.08|337.26|334.86|334.78|332.38|0
1619034900000|2021-04-21 19:55:00|336.33|333.93|336.17|333.77|336.95|334.55|335.24|332.84|0
1619035200000|2021-04-21 20:00:00|334.62|332.22|333.67|331.27|335.09|332.69|333.2|330.8|0
1619035500000|2021-04-21 20:05:00|333.51|331.11|332.89|330.49|334.13|331.73|332.74|330.34|0
1619035800000|2021-04-21 20:10:00|332.74|330.34|333.33|330.93|333.56|331.16|332.59|330.19|0
1619036100000|2021-04-21 20:15:00|333.48|330.68|333.2|330.4|333.59|330.79|333.14|330.34|0
1619036400000|2021-04-21 20:20:00|333.3|330.5|333.47|330.67|333.47|330.67|333.27|330.47|0
1619036700000|2021-04-21 20:25:00|333.42|330.62|333.45|330.65|333.61|330.81|333.42|330.62|0
1619037000000|2021-04-21 20:30:00|333.52|330.72|333.06|330.26|333.83|331.03|332.75|329.95|0
1619037300000|2021-04-21 20:35:00|333.21|330.41|333.21|330.41|333.52|330.72|333.05|330.25|0
1619037600000|2021-04-21 20:40:00|333.05|330.25|333.21|330.41|333.36|330.56|333.05|330.25|0
1619037900000|2021-04-21 20:45:00|333.05|330.25|332.59|329.79|333.36|330.56|332.28|329.48|0
1619038200000|2021-04-21 20:50:00|332.44|329.64|333.05|330.25|333.2|330.4|332.44|329.64|0
1619038500000|2021-04-21 20:55:00|332.9|330.1|332.59|329.79|333.2|330.4|332.59|329.79|0
1619038800000|2021-04-21 21:00:00|332.84|330.04|332.96|330.16|332.98|330.18|332.78|329.98|0
1619039100000|2021-04-21 21:05:00|332.98|330.18|332.89|330.09|332.98|330.18|332.64|329.84|0
1619039400000|2021-04-21 21:10:00|332.64|329.84|332.8|330|332.91|330.11|332.64|329.84|0
1619039700000|2021-04-21 21:15:00|332.89|330.09|333.13|330.33|333.13|330.33|332.89|330.09|0
1619040000000|2021-04-21 21:20:00|333|330.2|332.82|330.02|333.17|330.37|332.82|330.02|0
1619040300000|2021-04-21 21:25:00|333|330.2|332.46|329.66|333|330.2|332.33|329.53|0
1619040600000|2021-04-21 21:30:00|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1619040900000|2021-04-21 21:35:00|332.68|329.88|332.61|329.81|332.68|329.88|332.5|329.7|0
1619041200000|2021-04-21 21:40:00|332.55|329.75|332.63|329.83|332.63|329.83|332.55|329.75|0
1619041500000|2021-04-21 21:45:00|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1619041800000|2021-04-21 21:50:00|332.61|329.81|332.61|329.81|332.61|329.81|332.61|329.81|0
1619042100000|2021-04-21 21:55:00|332.68|329.88|332.69|329.89|332.94|330.14|332.56|329.76|0
1619042400000|2021-04-21 22:00:00|333.03|330.23|333.57|330.77|333.57|330.77|332.87|330.07|0
1619042700000|2021-04-21 22:05:00|333.41|330.61|333.1|330.3|333.41|330.61|332.8|330|0
1619043000000|2021-04-21 22:10:00|333.26|330.46|333.1|330.3|333.41|330.61|333.1|330.3|0
1619043300000|2021-04-21 22:15:00|332.95|330.15|332.94|330.14|333.25|330.45|332.94|330.14|0
1619043600000|2021-04-21 22:20:00|333.1|330.3|332.79|329.99|333.1|330.3|332.64|329.84|0
1619043900000|2021-04-21 22:25:00|332.94|330.14|332.63|329.83|333.1|330.3|332.63|329.83|0
1619044200000|2021-04-21 22:30:00|332.48|329.68|332.63|329.83|332.63|329.83|332.33|329.53|0
1619044500000|2021-04-21 22:35:00|332.48|329.68|332.02|329.22|332.63|329.83|331.94|329.14|0
1619044800000|2021-04-21 22:40:00|331.86|329.06|331.55|328.75|331.86|329.06|331.4|328.6|0
1619045100000|2021-04-21 22:45:00|331.71|328.91|331.4|328.6|331.71|328.91|331.4|328.6|0
1619045400000|2021-04-21 22:50:00|331.55|328.75|331.55|328.75|331.7|328.9|331.24|328.44|0
1619045700000|2021-04-21 22:55:00|331.4|328.6|331.85|329.05|332.01|329.21|331.4|328.6|0
1619046000000|2021-04-21 23:00:00|332.01|329.21|331.7|328.9|332.01|329.21|331.7|328.9|0
1619046300000|2021-04-21 23:05:00|331.85|329.05|331.85|329.05|331.85|329.05|331.39|328.59|0
1619046600000|2021-04-21 23:10:00|332|329.2|332.46|329.66|332.62|329.82|332|329.2|0
1619046900000|2021-04-21 23:15:00|332.31|329.51|332.46|329.66|332.92|330.12|332.31|329.51|0
1619047200000|2021-04-21 23:20:00|332.31|329.51|332.15|329.35|332.62|329.82|332.15|329.35|0
1619047500000|2021-04-21 23:25:00|331.85|329.05|331.69|328.89|331.85|329.05|331.38|328.58|0
1619047800000|2021-04-21 23:30:00|331.84|329.04|331.84|329.04|331.84|329.04|331.38|328.58|0
1619048100000|2021-04-21 23:35:00|331.69|328.89|331.53|328.73|331.69|328.89|331.38|328.58|0
1619048400000|2021-04-21 23:40:00|331.23|328.43|331.07|328.27|331.38|328.58|330.76|327.96|0
1619048700000|2021-04-21 23:45:00|331.14|328.34|331.07|328.27|331.38|328.58|331.07|328.27|0
1619049000000|2021-04-21 23:50:00|331.22|328.42|331.37|328.57|331.84|329.04|331.22|328.42|0
1619049300000|2021-04-21 23:55:00|331.53|328.73|331.22|328.42|331.53|328.73|331.07|328.27|0
1619049600000|2021-04-22 00:00:00|331.37|328.57|330.91|328.11|331.37|328.57|330.76|327.96|0
1619049900000|2021-04-22 00:05:00|330.76|327.96|330.76|327.96|331.52|328.72|330.3|327.5|0
1619050200000|2021-04-22 00:10:00|330.91|328.11|331.06|328.26|331.21|328.41|330.6|327.8|0
1619050500000|2021-04-22 00:15:00|330.91|328.11|330.91|328.11|331.21|328.41|330.75|327.95|0
1619050800000|2021-04-22 00:20:00|330.75|327.95|331.67|328.87|331.67|328.87|330.75|327.95|0
1619051100000|2021-04-22 00:25:00|331.52|328.72|331.36|328.56|331.67|328.87|331.36|328.56|0
1619051400000|2021-04-22 00:30:00|331.52|328.72|331.21|328.41|331.82|329.02|331.21|328.41|0
1619051700000|2021-04-22 00:35:00|331.36|328.56|331.36|328.56|331.82|329.02|331.2|328.4|0
1619052000000|2021-04-22 00:40:00|331.51|328.71|331.36|328.56|331.51|328.71|331.2|328.4|0
1619052300000|2021-04-22 00:45:00|331.2|328.4|332.58|329.78|332.74|329.94|331.2|328.4|0
1619052600000|2021-04-22 00:50:00|332.43|329.63|331.81|329.01|332.58|329.78|331.66|328.86|0
1619052900000|2021-04-22 00:55:00|331.66|328.86|331.81|329.01|331.81|329.01|331.5|328.7|0
1619053200000|2021-04-22 01:00:00|331.66|328.86|331.5|328.7|332.12|329.32|331.2|328.4|0
1619053500000|2021-04-22 01:05:00|331.66|328.86|333.5|330.7|333.5|330.7|331.66|328.86|0
1619053800000|2021-04-22 01:10:00|333.65|330.85|333.34|330.54|334.42|331.62|333.34|330.54|0
1619054100000|2021-04-22 01:15:00|333.5|330.7|331.19|328.39|333.65|330.85|331.19|328.39|0
1619054400000|2021-04-22 01:20:00|331.04|328.24|331.65|328.85|331.96|329.16|331.04|328.24|0
1619054700000|2021-04-22 01:25:00|331.8|329|331.95|329.15|331.96|329.16|331.19|328.39|0
1619055000000|2021-04-22 01:30:00|332.11|329.31|331.95|329.15|332.57|329.77|331.65|328.85|0
1619055300000|2021-04-22 01:35:00|331.8|329|332.26|329.46|332.57|329.77|331.49|328.69|0
1619055600000|2021-04-22 01:40:00|332.33|329.53|332.26|329.46|332.33|329.53|331.49|328.69|0
1619055900000|2021-04-22 01:45:00|332.1|329.3|332.87|330.07|333.02|330.22|331.64|328.84|0
1619056200000|2021-04-22 01:50:00|332.71|329.91|331.64|328.84|332.71|329.91|331.48|328.68|0
1619056500000|2021-04-22 01:55:00|331.79|328.99|331.48|328.68|331.94|329.14|330.87|328.07|0
1619056800000|2021-04-22 02:00:00|331.64|328.84|332.25|329.45|332.25|329.45|331.48|328.68|0
1619057100000|2021-04-22 02:05:00|332.4|329.6|332.71|329.91|332.86|330.06|332.32|329.52|0
1619057400000|2021-04-22 02:10:00|332.55|329.75|333.32|330.52|333.63|330.83|332.55|329.75|0
1619057700000|2021-04-22 02:15:00|333.17|330.37|333.47|330.67|333.63|330.83|333.01|330.21|0
1619058000000|2021-04-22 02:20:00|333.63|330.83|333.55|330.75|333.93|331.13|333.47|330.67|0
1619058300000|2021-04-22 02:25:00|333.63|330.83|334.55|331.75|334.55|331.75|333.47|330.67|0
1619058600000|2021-04-22 02:30:00|334.39|331.59|334.85|332.05|335.63|332.83|334.39|331.59|0
1619058900000|2021-04-22 02:35:00|335.01|332.21|333.93|331.13|335.01|332.21|333.77|330.97|0
1619059200000|2021-04-22 02:40:00|334.08|331.28|334.08|331.28|334.54|331.74|333.93|331.13|0
1619059500000|2021-04-22 02:45:00|334.23|331.43|334.23|331.43|334.23|331.43|333.93|331.13|0
1619059800000|2021-04-22 02:50:00|334.39|331.59|334.08|331.28|334.54|331.74|333.77|330.97|0
1619060100000|2021-04-22 02:55:00|333.92|331.12|334.23|331.43|334.23|331.43|333.61|330.81|0
1619060400000|2021-04-22 03:00:00|334.07|331.27|334.69|331.89|334.69|331.89|334.07|331.27|0
1619060700000|2021-04-22 03:05:00|334.54|331.74|335|332.2|335|332.2|334.38|331.58|0
1619061000000|2021-04-22 03:10:00|334.84|332.04|334.84|332.04|335.3|332.5|334.76|331.96|0
1619061300000|2021-04-22 03:15:00|334.76|331.96|334.84|332.04|335.15|332.35|334.76|331.96|0
1619061600000|2021-04-22 03:20:00|334.68|331.88|334.53|331.73|334.76|331.96|334.22|331.42|0
1619061900000|2021-04-22 03:25:00|334.37|331.57|334.37|331.57|334.53|331.73|334.22|331.42|0
1619062200000|2021-04-22 03:30:00|334.22|331.42|333.6|330.8|334.22|331.42|333.29|330.49|0
1619062500000|2021-04-22 03:35:00|333.45|330.65|333.75|330.95|334.21|331.41|333.45|330.65|0
1619062800000|2021-04-22 03:40:00|333.6|330.8|333.44|330.64|333.91|331.11|333.29|330.49|0
1619063100000|2021-04-22 03:45:00|333.29|330.49|333.44|330.64|333.44|330.64|333.13|330.33|0
1619063400000|2021-04-22 03:50:00|333.59|330.79|333.75|330.95|333.9|331.1|333.44|330.64|0
1619063700000|2021-04-22 03:55:00|333.44|330.64|333.74|330.94|333.9|331.1|333.44|330.64|0
1619064000000|2021-04-22 04:00:00|333.9|331.1|333.9|331.1|334.21|331.41|333.74|330.94|0
1619064300000|2021-04-22 04:05:00|333.82|331.02|333.74|330.94|333.9|331.1|333.59|330.79|0
1619064600000|2021-04-22 04:10:00|333.82|331.02|333.12|330.32|333.82|331.02|333.12|330.32|0
1619064900000|2021-04-22 04:15:00|333.28|330.48|333.28|330.48|333.58|330.78|332.97|330.17|0
1619065200000|2021-04-22 04:20:00|333.43|330.63|333.74|330.94|333.89|331.09|333.43|330.63|0
1619065500000|2021-04-22 04:25:00|333.66|330.86|333.58|330.78|334.04|331.24|333.43|330.63|0
1619065800000|2021-04-22 04:30:00|333.43|330.63|333.58|330.78|334.04|331.24|333.43|330.63|0
1619066100000|2021-04-22 04:35:00|333.73|330.93|333.11|330.31|333.73|330.93|332.81|330.01|0
1619066400000|2021-04-22 04:40:00|333.27|330.47|334.19|331.39|334.19|331.39|333.11|330.31|0
1619066700000|2021-04-22 04:45:00|334.04|331.24|334.19|331.39|334.5|331.7|334.03|331.23|0
1619067000000|2021-04-22 04:50:00|334.34|331.54|334.8|332|335.11|332.31|334.34|331.54|0
1619067300000|2021-04-22 04:55:00|334.65|331.85|335.42|332.62|335.42|332.62|334.65|331.85|0
1619067600000|2021-04-22 05:00:00|335.49|332.69|334.49|331.69|335.57|332.77|334.03|331.23|0
1619067900000|2021-04-22 05:05:00|334.34|331.54|334.64|331.84|334.8|332|334.03|331.23|0
1619068200000|2021-04-22 05:10:00|334.49|331.69|334.18|331.38|334.64|331.84|333.87|331.07|0
1619068500000|2021-04-22 05:15:00|334.03|331.23|335.1|332.3|335.26|332.46|334.03|331.23|0
1619068800000|2021-04-22 05:20:00|334.95|332.15|334.79|331.99|335.26|332.46|334.64|331.84|0
1619069100000|2021-04-22 05:25:00|334.64|331.84|335.25|332.45|335.25|332.45|334.33|331.53|0
1619069400000|2021-04-22 05:30:00|335.1|332.3|334.79|331.99|335.41|332.61|334.64|331.84|0
1619069700000|2021-04-22 05:35:00|334.94|332.14|334.94|332.14|335.61|332.81|334.17|331.37|0
1619070000000|2021-04-22 05:40:00|335.1|332.3|335.09|332.29|335.25|332.45|334.63|331.83|0
1619070300000|2021-04-22 05:45:00|335.01|332.21|334.94|332.14|335.09|332.29|334.32|331.52|0
1619070600000|2021-04-22 05:50:00|335.09|332.29|335.86|333.06|336.33|333.53|335.09|332.29|0
1619070900000|2021-04-22 05:55:00|336.02|333.22|336.32|333.52|336.48|333.68|335.55|332.75|0
1619071200000|2021-04-22 06:00:00|336.48|333.68|338.49|335.69|338.49|335.69|336.17|333.37|0
1619071500000|2021-04-22 06:05:00|338.34|335.54|337.25|334.45|338.34|335.54|337.09|334.29|0
1619071800000|2021-04-22 06:10:00|337.09|334.29|336.47|333.67|337.25|334.45|336.01|333.21|0
1619072100000|2021-04-22 06:15:00|336.16|333.36|336.63|333.83|336.63|333.83|336.01|333.21|0
1619072400000|2021-04-22 06:20:00|336.47|333.67|336.47|333.67|336.63|333.83|336.24|333.44|0
1619072700000|2021-04-22 06:25:00|336.32|333.52|336.78|333.98|336.78|333.98|336.32|333.52|0
1619073000000|2021-04-22 06:30:00|336.62|333.82|336.93|334.13|336.93|334.13|336.47|333.67|0
1619073300000|2021-04-22 06:35:00|336.78|333.98|336.46|333.66|336.93|334.13|336.31|333.51|0
1619073600000|2021-04-22 06:40:00|336.31|333.51|335.84|333.04|336.31|333.51|335.38|332.58|0
1619073900000|2021-04-22 06:45:00|336|333.2|335.84|333.04|336.15|333.35|335.53|332.73|0
1619074200000|2021-04-22 06:50:00|336|333.2|336.15|333.35|336.31|333.51|335.84|333.04|0
1619074500000|2021-04-22 06:55:00|336|333.2|335.53|332.73|336|333.2|335.53|332.73|0
1619074800000|2021-04-22 07:00:00|335.68|332.88|335.68|332.88|335.84|333.04|334.6|331.8|0
1619075100000|2021-04-22 07:05:00|335.64|333.24|336.25|333.85|336.72|334.32|335.64|333.24|0
1619075400000|2021-04-22 07:10:00|336.41|334.01|336.1|333.7|336.56|334.16|335.79|333.39|0
1619075700000|2021-04-22 07:15:00|336.25|333.85|336.4|334|336.87|334.47|335.48|333.08|0
1619076000000|2021-04-22 07:20:00|336.25|333.85|336.71|334.31|336.71|334.31|336.1|333.7|0
1619076300000|2021-04-22 07:25:00|336.87|334.47|336.56|334.16|337.18|334.78|336.56|334.16|0
1619076600000|2021-04-22 07:30:00|336.71|334.31|335.78|333.38|337.17|334.77|335.63|333.23|0
1619076900000|2021-04-22 07:35:00|335.94|333.54|335.78|333.38|336.24|333.84|335.16|332.76|0
1619077200000|2021-04-22 07:40:00|335.62|333.22|335.78|333.38|335.78|333.38|335.47|333.07|0
1619077500000|2021-04-22 07:45:00|335.93|333.53|335.16|332.76|336.09|333.69|335.16|332.76|0
1619077800000|2021-04-22 07:50:00|335.31|332.91|335.46|333.06|335.62|333.22|335.16|332.76|0
1619078100000|2021-04-22 07:55:00|335.62|333.22|334.54|332.14|335.77|333.37|334.38|331.98|0
1619078400000|2021-04-22 08:00:00|334.38|331.98|334.69|332.29|334.69|332.29|333.92|331.52|0
1619078700000|2021-04-22 08:05:00|334.53|332.13|335.15|332.75|335.31|332.91|334.38|331.98|0
1619079000000|2021-04-22 08:10:00|335|332.6|335.61|333.21|336.08|333.68|334.76|332.36|0
1619079300000|2021-04-22 08:15:00|335.46|333.06|335.3|332.9|335.46|333.06|334.84|332.44|0
1619079600000|2021-04-22 08:20:00|335.22|332.82|335.61|333.21|335.76|333.36|334.53|332.13|0
1619079900000|2021-04-22 08:25:00|335.45|333.05|335.61|333.21|335.61|333.21|334.99|332.59|0
1619080200000|2021-04-22 08:30:00|335.76|333.36|335.91|333.51|336.53|334.13|335.76|333.36|0
1619080500000|2021-04-22 08:35:00|336.07|333.67|336.69|334.29|336.69|334.29|335.91|333.51|0
1619080800000|2021-04-22 08:40:00|336.84|334.44|335.6|333.2|336.99|334.59|335.6|333.2|0
1619081100000|2021-04-22 08:45:00|335.76|333.36|334.83|332.43|335.76|333.36|334.83|332.43|0
1619081400000|2021-04-22 08:50:00|334.98|332.58|334.21|331.81|334.98|332.58|334.05|331.65|0
1619081700000|2021-04-22 08:55:00|334.36|331.96|333.57|331.17|334.52|332.12|333.41|331.01|0
1619082000000|2021-04-22 09:00:00|333.72|331.32|333.1|330.7|334.03|331.63|333.1|330.7|0
1619082300000|2021-04-22 09:05:00|332.95|330.55|333.72|331.32|334.03|331.63|332.95|330.55|0
1619082600000|2021-04-22 09:10:00|333.56|331.16|333.87|331.47|334.18|331.78|333.56|331.16|0
1619082900000|2021-04-22 09:15:00|334.02|331.62|334.02|331.62|334.64|332.24|333.94|331.54|0
1619083200000|2021-04-22 09:20:00|334.18|331.78|333.69|331.29|334.18|331.78|333.07|330.67|0
1619083500000|2021-04-22 09:25:00|333.84|331.44|333.84|331.44|334|331.6|333.38|330.98|0
1619083800000|2021-04-22 09:30:00|333.69|331.29|333.22|330.82|333.69|331.29|332.92|330.52|0
1619084100000|2021-04-22 09:35:00|333.38|330.98|332.76|330.36|333.45|331.05|332.76|330.36|0
1619084400000|2021-04-22 09:40:00|332.91|330.51|332.76|330.36|333.22|330.82|332.6|330.2|0
1619084700000|2021-04-22 09:45:00|332.68|330.28|333.22|330.82|333.37|330.97|332.6|330.2|0
1619085000000|2021-04-22 09:50:00|333.29|330.89|333.22|330.82|333.53|331.13|333.06|330.66|0
1619085300000|2021-04-22 09:55:00|333.06|330.66|334.6|332.2|334.76|332.36|333.06|330.66|0
1619085600000|2021-04-22 10:00:00|334.76|332.36|333.52|331.12|334.91|332.51|333.37|330.97|0
1619085900000|2021-04-22 10:05:00|333.68|331.28|333.52|331.12|334.29|331.89|333.52|331.12|0
1619086200000|2021-04-22 10:10:00|333.36|330.96|333.52|331.12|333.98|331.58|333.21|330.81|0
1619086500000|2021-04-22 10:15:00|333.59|331.19|332.74|330.34|333.59|331.19|332.74|330.34|0
1619086800000|2021-04-22 10:20:00|332.59|330.19|332.59|330.19|332.74|330.34|332.13|329.73|0
1619087100000|2021-04-22 10:25:00|332.74|330.34|333.05|330.65|333.2|330.8|332.74|330.34|0
1619087400000|2021-04-22 10:30:00|333.2|330.8|333.05|330.65|333.36|330.96|332.58|330.18|0
1619087700000|2021-04-22 10:35:00|332.89|330.49|333.51|331.11|333.51|331.11|332.89|330.49|0
1619088000000|2021-04-22 10:40:00|333.43|331.03|333.97|331.57|334.28|331.88|333.43|331.03|0
1619088300000|2021-04-22 10:45:00|333.66|331.26|333.66|331.26|333.97|331.57|333.5|331.1|0
1619088600000|2021-04-22 10:50:00|333.58|331.18|332.58|330.18|333.81|331.41|331.96|329.56|0
1619088900000|2021-04-22 10:55:00|332.42|330.02|332.58|330.18|332.58|330.18|331.65|329.25|0
1619089200000|2021-04-22 11:00:00|332.42|330.02|332.42|330.02|332.88|330.48|331.8|329.4|0
1619089500000|2021-04-22 11:05:00|332.27|329.87|332.57|330.17|332.57|330.17|331.96|329.56|0
1619089800000|2021-04-22 11:10:00|332.42|330.02|333.5|331.1|333.65|331.25|332.42|330.02|0
1619090100000|2021-04-22 11:15:00|333.65|331.25|333.19|330.79|333.65|331.25|332.88|330.48|0
1619090400000|2021-04-22 11:20:00|333.18|330.78|332.72|330.32|333.34|330.94|332.57|330.17|0
1619090700000|2021-04-22 11:25:00|332.57|330.17|332.72|330.32|333.03|330.63|332.49|330.09|0
1619091000000|2021-04-22 11:30:00|332.87|330.47|332.56|330.16|333.03|330.63|332.25|329.85|0
1619091300000|2021-04-22 11:35:00|332.72|330.32|332.56|330.16|332.87|330.47|332.1|329.7|0
1619091600000|2021-04-22 11:40:00|332.71|330.31|332.25|329.85|332.71|330.31|332.1|329.7|0
1619091900000|2021-04-22 11:45:00|332.1|329.7|332.4|330|332.87|330.47|331.94|329.54|0
1619092200000|2021-04-22 11:50:00|332.25|329.85|332.25|329.85|333.17|330.77|331.94|329.54|0
1619092500000|2021-04-22 11:55:00|332.4|330|332.4|330|332.4|330|331.78|329.38|0
1619092800000|2021-04-22 12:00:00|332.55|330.15|332.4|330|332.86|330.46|332.09|329.69|0
1619093100000|2021-04-22 12:05:00|332.55|330.15|333.48|331.08|333.63|331.23|332.4|330|0
1619093400000|2021-04-22 12:10:00|333.63|331.23|333.47|331.07|333.78|331.38|333.17|330.77|0
1619093700000|2021-04-22 12:15:00|333.32|330.92|334.24|331.84|334.24|331.84|333.01|330.61|0
1619094000000|2021-04-22 12:20:00|334.4|332|334.71|332.31|334.86|332.46|334.24|331.84|0
1619094300000|2021-04-22 12:25:00|334.86|332.46|333.85|331.45|334.86|332.46|333.78|331.38|0
1619094600000|2021-04-22 12:30:00|333.78|331.38|335.63|333.23|335.79|333.39|333.31|330.91|0
1619094900000|2021-04-22 12:35:00|335.48|333.08|336.1|333.7|336.25|333.85|335.32|332.92|0
1619095200000|2021-04-22 12:40:00|335.94|333.54|335.78|333.38|336.09|333.69|335.47|333.07|0
1619095500000|2021-04-22 12:45:00|335.63|333.23|335.16|332.76|335.94|333.54|334.85|332.45|0
1619095800000|2021-04-22 12:50:00|335.32|332.92|335.01|332.61|335.63|333.23|334.54|332.14|0
1619096100000|2021-04-22 12:55:00|334.85|332.45|334.23|331.83|334.85|332.45|333.92|331.52|0
1619096400000|2021-04-22 13:00:00|334.08|331.68|334.54|332.14|334.54|332.14|333.77|331.37|0
1619096700000|2021-04-22 13:05:00|334.38|331.98|335.15|332.75|335.15|332.75|334.23|331.83|0
1619097000000|2021-04-22 13:10:00|335.31|332.91|335.15|332.75|335.46|333.06|334.84|332.44|0
1619097300000|2021-04-22 13:15:00|335|332.6|335.77|333.37|336.24|333.84|334.69|332.29|0
1619097600000|2021-04-22 13:20:00|335.62|333.22|335.77|333.37|335.92|333.52|335|332.6|0
1619097900000|2021-04-22 13:25:00|335.61|333.21|334.53|332.13|336.23|333.83|334.53|332.13|0
1619098200000|2021-04-22 13:30:00|334.22|331.82|330.21|327.81|334.22|331.82|329.67|327.27|0
1619098500000|2021-04-22 13:35:00|330.06|327.66|329.44|327.04|331.29|328.89|328.98|326.58|0
1619098800000|2021-04-22 13:40:00|329.75|327.35|328.67|326.27|330.05|327.65|327.3|324.9|0
1619099100000|2021-04-22 13:45:00|328.52|326.12|329.13|326.73|329.44|327.04|327.6|325.2|0
1619099400000|2021-04-22 13:50:00|329.59|327.19|328.52|326.12|330.36|327.96|327.75|325.35|0
1619099700000|2021-04-22 13:55:00|328.82|326.42|330.51|328.11|330.97|328.57|328.36|325.96|0
1619100000000|2021-04-22 14:00:00|330.05|327.65|327.13|324.73|330.05|327.65|326.06|323.66|0
1619100300000|2021-04-22 14:05:00|327.75|325.35|331.58|329.18|331.58|329.18|327.75|325.35|0
1619100600000|2021-04-22 14:10:00|331.43|329.03|331.27|328.87|332.04|329.64|330.5|328.1|0
1619100900000|2021-04-22 14:15:00|331.43|329.03|329.89|327.49|331.43|329.03|328.97|326.57|0
1619101200000|2021-04-22 14:20:00|330.19|327.79|330.04|327.64|330.5|328.1|328.97|326.57|0
1619101500000|2021-04-22 14:25:00|330.35|327.95|330.81|328.41|331.88|329.48|330.35|327.95|0
1619101800000|2021-04-22 14:30:00|331.11|328.71|334.51|332.11|334.66|332.26|330.81|328.41|0
1619102100000|2021-04-22 14:35:00|334.66|332.26|333.88|331.48|334.66|332.26|333.11|330.71|0
1619102400000|2021-04-22 14:40:00|333.73|331.33|333.57|331.17|334.5|332.1|333.11|330.71|0
1619102700000|2021-04-22 14:45:00|333.42|331.02|334.96|332.56|335.12|332.72|333.42|331.02|0
1619103000000|2021-04-22 14:50:00|335.12|332.72|335.12|332.72|336.05|333.65|333.88|331.48|0
1619103300000|2021-04-22 14:55:00|334.96|332.56|334.19|331.79|334.96|332.56|333.57|331.17|0
1619103600000|2021-04-22 15:00:00|334.34|331.94|334.34|331.94|335.27|332.87|334.03|331.63|0
1619103900000|2021-04-22 15:05:00|334.19|331.79|336.35|333.95|336.66|334.26|334.18|331.78|0
1619104200000|2021-04-22 15:10:00|336.2|333.8|335.57|333.17|336.2|333.8|335.11|332.71|0
1619104500000|2021-04-22 15:15:00|335.73|333.33|335.57|333.17|335.88|333.48|335.11|332.71|0
1619104800000|2021-04-22 15:20:00|335.73|333.33|335.73|333.33|336.19|333.79|334.8|332.4|0
1619105100000|2021-04-22 15:25:00|335.57|333.17|334.6|332.2|336.19|333.79|334.6|332.2|0
1619105400000|2021-04-22 15:30:00|334.29|331.89|337.08|334.68|337.08|334.68|333.37|330.97|0
1619105700000|2021-04-22 15:35:00|337.24|334.84|336.15|333.75|337.78|335.38|335.99|333.59|0
1619106000000|2021-04-22 15:40:00|335.99|333.59|336.15|333.75|336.3|333.9|335.53|333.13|0
1619106300000|2021-04-22 15:45:00|335.99|333.59|335.68|333.28|336.15|333.75|335.22|332.82|0
1619106600000|2021-04-22 15:50:00|335.84|333.44|336.14|333.74|336.77|334.37|335.68|333.28|0
1619106900000|2021-04-22 15:55:00|335.99|333.59|335.52|333.12|336.45|334.05|335.06|332.66|0
1619107200000|2021-04-22 16:00:00|335.68|333.28|334.75|332.35|335.83|333.43|334.59|332.19|0
1619107500000|2021-04-22 16:05:00|334.59|332.19|333.82|331.42|334.75|332.35|333.51|331.11|0
1619107800000|2021-04-22 16:10:00|333.97|331.57|334.12|331.72|334.28|331.88|333.51|331.11|0
1619108100000|2021-04-22 16:15:00|334.28|331.88|335.36|332.96|335.52|333.12|334.28|331.88|0
1619108400000|2021-04-22 16:20:00|335.43|333.03|336.91|334.51|336.91|334.51|335.43|333.03|0
1619108700000|2021-04-22 16:25:00|336.75|334.35|338.75|336.35|338.75|336.35|336.75|334.35|0
1619109000000|2021-04-22 16:30:00|338.59|336.19|339.52|337.12|339.83|337.43|338.59|336.19|0
1619109300000|2021-04-22 16:35:00|339.68|337.28|339.99|337.59|340.14|337.74|339.68|337.28|0
1619109600000|2021-04-22 16:40:00|340.14|337.74|339.52|337.12|340.14|337.74|339.52|337.12|0
1619109900000|2021-04-22 16:45:00|339.67|337.27|339.98|337.58|339.98|337.58|339.52|337.12|0
1619110200000|2021-04-22 16:50:00|339.83|337.43|339.83|337.43|340.14|337.74|339.52|337.12|0
1619110500000|2021-04-22 16:55:00|339.67|337.27|340.91|338.51|340.91|338.51|339.67|337.27|0
1619110800000|2021-04-22 17:00:00|341.07|338.67|340.44|338.04|341.07|338.67|340.44|338.04|0
1619111100000|2021-04-22 17:05:00|340.6|338.2|330.71|328.31|340.76|338.36|327.8|325.4|0
1619111400000|2021-04-22 17:10:00|330.09|327.69|332.48|330.08|332.64|330.24|323.99|321.59|0
1619111700000|2021-04-22 17:15:00|332.56|330.16|322.1|319.7|332.56|330.16|322.1|319.7|0
1619112000000|2021-04-22 17:20:00|322.25|319.85|328.46|326.06|329.22|326.82|321.95|319.55|0
1619112300000|2021-04-22 17:25:00|328.15|325.75|330.89|328.49|331.96|329.56|326.33|323.93|0
1619112600000|2021-04-22 17:30:00|330.74|328.34|330.89|328.49|331.2|328.8|327.54|325.14|0
1619112900000|2021-04-22 17:35:00|331.04|328.64|328.3|325.9|331.04|328.64|326.93|324.53|0
1619113200000|2021-04-22 17:40:00|327.99|325.59|319.54|317.14|327.99|325.59|319.54|317.14|0
1619113500000|2021-04-22 17:45:00|319.69|317.29|319.7|317.3|322.39|319.99|317.92|315.52|0
1619113800000|2021-04-22 17:50:00|319.84|317.44|315.22|312.82|320.14|317.74|315|312.6|0
1619114100000|2021-04-22 17:55:00|314.63|312.23|315.67|313.27|318.05|315.65|313.45|311.05|0
1619114400000|2021-04-22 18:00:00|314.93|312.53|313|310.6|314.93|312.53|311.37|308.97|0
1619114700000|2021-04-22 18:05:00|313.29|310.89|316.46|314.06|316.91|314.51|311.67|309.27|0
1619115000000|2021-04-22 18:10:00|316.01|313.61|317.95|315.55|317.95|315.55|314.08|311.68|0
1619115300000|2021-04-22 18:15:00|317.8|315.4|317.8|315.4|318.1|315.7|316.01|313.61|0
1619115600000|2021-04-22 18:20:00|318.25|315.85|317.2|314.8|318.25|315.85|315.56|313.16|0
1619115900000|2021-04-22 18:25:00|316.75|314.35|321.39|318.99|321.39|318.99|315.71|313.31|0
1619116200000|2021-04-22 18:30:00|321.24|318.84|318.26|315.86|321.39|318.99|317.66|315.26|0
1619116500000|2021-04-22 18:35:00|318.41|316.01|319.85|317.45|320.9|318.5|317.66|315.26|0
1619116800000|2021-04-22 18:40:00|319.4|317|322.55|320.15|322.55|320.15|319.25|316.85|0
1619117100000|2021-04-22 18:45:00|322.7|320.3|321.19|318.79|323|320.6|320.59|318.19|0
1619117400000|2021-04-22 18:50:00|321.35|318.95|321.04|318.64|322.4|320|319.69|317.29|0
1619117700000|2021-04-22 18:55:00|320.89|318.49|320.14|317.74|322.55|320.15|320.14|317.74|0
1619118000000|2021-04-22 19:00:00|320.59|318.19|321.64|319.24|322.7|320.3|319.84|317.44|0
1619118300000|2021-04-22 19:05:00|321.34|318.94|316.39|313.99|321.49|319.09|315.94|313.54|0
1619118600000|2021-04-22 19:10:00|316.69|314.29|316.39|313.99|317.89|315.49|316.09|313.69|0
1619118900000|2021-04-22 19:15:00|316.69|314.29|315.34|312.94|316.69|314.29|313.56|311.16|0
1619119200000|2021-04-22 19:20:00|315.49|313.09|313.41|311.01|315.94|313.54|313.26|310.86|0
1619119500000|2021-04-22 19:25:00|313.11|310.71|317.39|314.99|317.62|315.22|312.96|310.56|0
1619119800000|2021-04-22 19:30:00|317.62|315.22|321.05|318.65|321.05|318.65|317.62|315.22|0
1619120100000|2021-04-22 19:35:00|320.75|318.35|319.7|317.3|321.95|319.55|319.25|316.85|0
1619120400000|2021-04-22 19:40:00|320|317.6|318.5|316.1|321.49|319.09|318.35|315.95|0
1619120700000|2021-04-22 19:45:00|318.8|316.4|317.51|315.11|323.14|320.74|317.22|314.82|0
1619121000000|2021-04-22 19:50:00|318.26|315.86|317.81|315.41|319.76|317.36|317.36|314.96|0
1619121300000|2021-04-22 19:55:00|318.41|316.01|317.06|314.66|319.16|316.76|316.02|313.62|0
1619121600000|2021-04-22 20:00:00|318.11|315.71|316.47|314.07|318.85|316.45|315.87|313.47|0
1619121900000|2021-04-22 20:05:00|316.32|313.92|318.1|315.7|318.1|315.7|315.72|313.32|0
1619122200000|2021-04-22 20:10:00|317.95|315.55|318.06|315.66|318.4|316|316.94|314.54|0
1619122500000|2021-04-22 20:15:00|318|315.2|317.7|314.9|318|315.2|317.61|314.81|0
1619122800000|2021-04-22 20:20:00|317.67|314.87|317.71|314.91|317.78|314.98|317.61|314.81|0
1619123100000|2021-04-22 20:25:00|317.7|314.9|317.13|314.33|317.7|314.9|317.07|314.27|0
1619123400000|2021-04-22 20:30:00|317.65|314.85|317.65|314.85|318.4|315.6|317.35|314.55|0
1619123700000|2021-04-22 20:35:00|317.5|314.7|318.4|315.6|318.55|315.75|317.35|314.55|0
1619124000000|2021-04-22 20:40:00|318.25|315.45|318.69|315.89|318.84|316.04|318.25|315.45|0
1619124300000|2021-04-22 20:45:00|318.54|315.74|318.69|315.89|318.84|316.04|318.24|315.44|0
1619124600000|2021-04-22 20:50:00|318.84|316.04|318.69|315.89|318.84|316.04|318.54|315.74|0
1619124900000|2021-04-22 20:55:00|318.54|315.74|318.84|316.04|318.99|316.19|318.54|315.74|0
1619125200000|2021-04-22 21:00:00|318.8|316|318.78|315.98|318.84|316.04|318.51|315.71|0
1619125500000|2021-04-22 21:05:00|318.76|315.96|318.77|315.97|318.78|315.98|318.49|315.69|0
1619125800000|2021-04-22 21:10:00|318.67|315.87|318.5|315.7|318.67|315.87|318.37|315.57|0
1619126100000|2021-04-22 21:15:00|318.56|315.76|318.52|315.72|318.6|315.8|318.5|315.7|0
1619126400000|2021-04-22 21:20:00|318.6|315.8|318.45|315.65|318.69|315.89|318.45|315.65|0
1619126700000|2021-04-22 21:25:00|318.39|315.59|318.38|315.58|318.56|315.76|318.38|315.58|0
1619127000000|2021-04-22 21:30:00|318.45|315.65|318.45|315.65|318.45|315.65|318.45|315.65|0
1619127300000|2021-04-22 21:35:00|318.38|315.58|318.42|315.62|318.46|315.66|317.89|315.09|0
1619127600000|2021-04-22 21:40:00|318.39|315.59|318.9|316.1|318.92|316.12|318.25|315.45|0
1619127900000|2021-04-22 21:45:00|318.99|316.19|318.44|315.64|318.99|316.19|318.3|315.5|0
1619128200000|2021-04-22 21:50:00|318.41|315.61|318.3|315.5|318.44|315.64|318.26|315.46|0
1619128500000|2021-04-22 21:55:00|318.43|315.63|318.38|315.58|318.43|315.63|318.28|315.48|0
1619128800000|2021-04-22 22:00:00|318.37|315.57|318.89|316.09|318.89|316.09|318.14|315.34|0
1619129100000|2021-04-22 22:05:00|318.81|316.01|318.74|315.94|319.04|316.24|318.74|315.94|0
1619129400000|2021-04-22 22:10:00|318.89|316.09|319.49|316.69|319.49|316.69|318.89|316.09|0
1619129700000|2021-04-22 22:15:00|319.64|316.84|320.23|317.43|320.24|317.44|319.56|316.76|0
1619130000000|2021-04-22 22:20:00|320.08|317.28|319.48|316.68|320.23|317.43|319.48|316.68|0
1619130300000|2021-04-22 22:25:00|319.33|316.53|318.28|315.48|319.33|316.53|318.13|315.33|0
1619130600000|2021-04-22 22:30:00|318.58|315.78|318.58|315.78|318.73|315.93|318.13|315.33|0
1619130900000|2021-04-22 22:35:00|318.73|315.93|319.48|316.68|319.63|316.83|318.73|315.93|0
1619131200000|2021-04-22 22:40:00|319.33|316.53|319.18|316.38|319.33|316.53|319.03|316.23|0
1619131500000|2021-04-22 22:45:00|319.33|316.53|319.77|316.97|319.92|317.12|319.33|316.53|0
1619131800000|2021-04-22 22:50:00|319.92|317.12|320.07|317.27|320.22|317.42|319.62|316.82|0
1619132100000|2021-04-22 22:55:00|320.22|317.42|319.77|316.97|320.22|317.42|319.77|316.97|0
1619132400000|2021-04-22 23:00:00|319.92|317.12|320.07|317.27|320.22|317.42|319.92|317.12|0
1619132700000|2021-04-22 23:05:00|319.92|317.12|319.92|317.12|320.22|317.42|319.77|316.97|0
1619133000000|2021-04-22 23:10:00|319.77|316.97|320.21|317.41|320.21|317.41|319.47|316.67|0
1619133300000|2021-04-22 23:15:00|319.91|317.11|319.76|316.96|320.06|317.26|319.61|316.81|0
1619133600000|2021-04-22 23:20:00|319.61|316.81|319.76|316.96|319.76|316.96|319.61|316.81|0
1619133900000|2021-04-22 23:25:00|319.61|316.81|320.06|317.26|320.06|317.26|319.31|316.51|0
1619134200000|2021-04-22 23:30:00|319.91|317.11|319.46|316.66|319.91|317.11|319.31|316.51|0
1619134500000|2021-04-22 23:35:00|319.31|316.51|319.9|317.1|320.06|317.26|319.31|316.51|0
1619134800000|2021-04-22 23:40:00|319.75|316.95|319.6|316.8|320.05|317.25|319.6|316.8|0
1619135100000|2021-04-22 23:45:00|319.3|316.5|317.96|315.16|319.3|316.5|317.66|314.86|0
1619135400000|2021-04-22 23:50:00|317.81|315.01|319|316.2|319.3|316.5|317.81|315.01|0
1619135700000|2021-04-22 23:55:00|318.85|316.05|318.7|315.9|319|316.2|318.7|315.9|0
1619136000000|2021-04-23 00:00:00|318.85|316.05|318.02|315.22|319|316.2|317.5|314.7|0
1619136300000|2021-04-23 00:05:00|318.1|315.3|318.85|316.05|319.37|316.57|317.8|315|0
1619136600000|2021-04-23 00:10:00|318.7|315.9|320.04|317.24|320.04|317.24|318.55|315.75|0
1619136900000|2021-04-23 00:15:00|320.19|317.39|320.49|317.69|320.79|317.99|320.04|317.24|0
1619137200000|2021-04-23 00:20:00|320.34|317.54|320.94|318.14|320.94|318.14|320.34|317.54|0
1619137500000|2021-04-23 00:25:00|320.79|317.99|320.79|317.99|320.94|318.14|320.64|317.84|0
1619137800000|2021-04-23 00:30:00|320.64|317.84|320.33|317.53|320.79|317.99|320.19|317.39|0
1619138100000|2021-04-23 00:35:00|320.18|317.38|320.03|317.23|320.33|317.53|319.73|316.93|0
1619138400000|2021-04-23 00:40:00|319.88|317.08|319.28|316.48|319.95|317.15|319.13|316.33|0
1619138700000|2021-04-23 00:45:00|319.13|316.33|319.43|316.63|319.73|316.93|319.13|316.33|0
1619139000000|2021-04-23 00:50:00|319.28|316.48|319.88|317.08|320.03|317.23|319.28|316.48|0
1619139300000|2021-04-23 00:55:00|320.03|317.23|320.48|317.68|320.48|317.68|319.73|316.93|0
1619139600000|2021-04-23 01:00:00|320.63|317.83|319.87|317.07|320.63|317.83|319.72|316.92|0
1619139900000|2021-04-23 01:05:00|320.17|317.37|320.32|317.52|320.62|317.82|320.02|317.22|0
1619140200000|2021-04-23 01:10:00|320.47|317.67|320.92|318.12|321.22|318.42|320.47|317.67|0
1619140500000|2021-04-23 01:15:00|321.07|318.27|321.22|318.42|321.52|318.72|320.77|317.97|0
1619140800000|2021-04-23 01:20:00|321.07|318.27|321.22|318.42|321.52|318.72|320.92|318.12|0
1619141100000|2021-04-23 01:25:00|321.37|318.57|320.91|318.11|321.37|318.57|320.76|317.96|0
1619141400000|2021-04-23 01:30:00|320.76|317.96|321.51|318.71|321.51|318.71|319.71|316.91|0
1619141700000|2021-04-23 01:35:00|321.66|318.86|321.66|318.86|321.96|319.16|320.91|318.11|0
1619142000000|2021-04-23 01:40:00|321.81|319.01|322.71|319.91|322.71|319.91|321.81|319.01|0
1619142300000|2021-04-23 01:45:00|322.86|320.06|322.71|319.91|322.86|320.06|322.26|319.46|0
1619142600000|2021-04-23 01:50:00|322.86|320.06|322.41|319.61|322.86|320.06|322.26|319.46|0
1619142900000|2021-04-23 01:55:00|322.56|319.76|321.96|319.16|322.86|320.06|321.96|319.16|0
1619143200000|2021-04-23 02:00:00|322.11|319.31|322.25|319.45|322.41|319.61|321.95|319.15|0
1619143500000|2021-04-23 02:05:00|322.4|319.6|321.95|319.15|322.4|319.6|321.95|319.15|0
1619143800000|2021-04-23 02:10:00|321.8|319|321.65|318.85|322.25|319.45|321.65|318.85|0
1619144100000|2021-04-23 02:15:00|321.8|319|321.95|319.15|322.25|319.45|321.5|318.7|0
1619144400000|2021-04-23 02:20:00|322.1|319.3|322.25|319.45|322.85|320.05|321.95|319.15|0
1619144700000|2021-04-23 02:25:00|322.1|319.3|321.64|318.84|322.1|319.3|321.57|318.77|0
1619145000000|2021-04-23 02:30:00|321.49|318.69|321.79|318.99|321.94|319.14|321.49|318.69|0
1619145300000|2021-04-23 02:35:00|321.64|318.84|321.64|318.84|322.09|319.29|321.34|318.54|0
1619145600000|2021-04-23 02:40:00|321.79|318.99|321.79|318.99|322.24|319.44|321.64|318.84|0
1619145900000|2021-04-23 02:45:00|321.94|319.14|321.49|318.69|321.94|319.14|321.19|318.39|0
1619146200000|2021-04-23 02:50:00|321.64|318.84|321.18|318.38|321.79|318.99|320.73|317.93|0
1619146500000|2021-04-23 02:55:00|321.33|318.53|321.78|318.98|321.78|318.98|320.88|318.08|0
1619146800000|2021-04-23 03:00:00|321.93|319.13|322.23|319.43|322.53|319.73|321.63|318.83|0
1619147100000|2021-04-23 03:05:00|322.38|319.58|323.13|320.33|323.13|320.33|322.23|319.43|0
1619147400000|2021-04-23 03:10:00|323.06|320.26|323.13|320.33|323.13|320.33|322.83|320.03|0
1619147700000|2021-04-23 03:15:00|322.98|320.18|323.13|320.33|323.28|320.48|322.98|320.18|0
1619148000000|2021-04-23 03:20:00|323.28|320.48|322.98|320.18|323.28|320.48|322.98|320.18|0
1619148300000|2021-04-23 03:25:00|323.13|320.33|323.13|320.33|323.13|320.33|322.98|320.18|0
1619148600000|2021-04-23 03:30:00|323.28|320.48|322.82|320.02|323.28|320.48|322.82|320.02|0
1619148900000|2021-04-23 03:35:00|322.97|320.17|323.12|320.32|323.12|320.32|322.67|319.87|0
1619149200000|2021-04-23 03:40:00|322.97|320.17|322.52|319.72|322.97|320.17|322.37|319.57|0
1619149500000|2021-04-23 03:45:00|322.67|319.87|322.67|319.87|322.82|320.02|322.67|319.87|0
1619149800000|2021-04-23 03:50:00|322.52|319.72|322.06|319.26|322.52|319.72|321.76|318.96|0
1619150100000|2021-04-23 03:55:00|321.91|319.11|322.21|319.41|322.21|319.41|321.76|318.96|0
1619150400000|2021-04-23 04:00:00|322.36|319.56|322.21|319.41|322.51|319.71|321.98|319.18|0
1619150700000|2021-04-23 04:05:00|322.28|319.48|322.36|319.56|322.51|319.71|322.28|319.48|0
1619151000000|2021-04-23 04:10:00|322.51|319.71|322.36|319.56|322.51|319.71|322.21|319.41|0
1619151300000|2021-04-23 04:15:00|322.51|319.71|322.51|319.71|322.81|320.01|322.51|319.71|0
1619151600000|2021-04-23 04:20:00|322.58|319.78|322.65|319.85|322.81|320.01|322.5|319.7|0
1619151900000|2021-04-23 04:25:00|322.5|319.7|322.65|319.85|322.65|319.85|322.5|319.7|0
1619152200000|2021-04-23 04:30:00|322.5|319.7|322.05|319.25|322.5|319.7|321.75|318.95|0
1619152500000|2021-04-23 04:35:00|322.2|319.4|321.9|319.1|322.2|319.4|321.9|319.1|0
1619152800000|2021-04-23 04:40:00|322.05|319.25|321.29|318.49|322.05|319.25|321.29|318.49|0
1619153100000|2021-04-23 04:45:00|321.44|318.64|321.59|318.79|321.59|318.79|320.99|318.19|0
1619153400000|2021-04-23 04:50:00|321.74|318.94|321.74|318.94|321.89|319.09|321.59|318.79|0
1619153700000|2021-04-23 04:55:00|321.66|318.86|321.74|318.94|321.89|319.09|321.59|318.79|0
1619154000000|2021-04-23 05:00:00|321.89|319.09|321.89|319.09|322.19|319.39|321.59|318.79|0
1619154300000|2021-04-23 05:05:00|322.04|319.24|321.28|318.48|322.04|319.24|320.83|318.03|0
1619154600000|2021-04-23 05:10:00|321.58|318.78|321.28|318.48|321.58|318.78|320.83|318.03|0
1619154900000|2021-04-23 05:15:00|321.43|318.63|321.58|318.78|321.58|318.78|321.13|318.33|0
1619155200000|2021-04-23 05:20:00|321.43|318.63|321.43|318.63|321.58|318.78|321.13|318.33|0
1619155500000|2021-04-23 05:25:00|321.58|318.78|320.83|318.03|321.58|318.78|320.83|318.03|0
1619155800000|2021-04-23 05:30:00|320.82|318.02|320.82|318.02|320.82|318.02|319.92|317.12|0
1619156100000|2021-04-23 05:35:00|320.97|318.17|320.97|318.17|321.42|318.62|320.97|318.17|0
1619156400000|2021-04-23 05:40:00|321.12|318.32|321.12|318.32|321.27|318.47|321.12|318.32|0
1619156700000|2021-04-23 05:45:00|320.97|318.17|322.17|319.37|322.17|319.37|320.52|317.72|0
1619157000000|2021-04-23 05:50:00|322.02|319.22|322.17|319.37|322.47|319.67|321.72|318.92|0
1619157300000|2021-04-23 05:55:00|322.02|319.22|321.87|319.07|322.17|319.37|321.72|318.92|0
1619157600000|2021-04-23 06:00:00|322.02|319.22|321.26|318.46|322.32|319.52|321.26|318.46|0
1619157900000|2021-04-23 06:05:00|321.41|318.61|321.41|318.61|321.86|319.06|321.11|318.31|0
1619158200000|2021-04-23 06:10:00|321.26|318.46|319.16|316.36|321.26|318.46|319.16|316.36|0
1619158500000|2021-04-23 06:15:00|319.23|316.43|318.11|315.31|319.46|316.66|317.36|314.56|0
1619158800000|2021-04-23 06:20:00|318.26|315.46|318.71|315.91|319.46|316.66|318.26|315.46|0
1619159100000|2021-04-23 06:25:00|318.56|315.76|317.21|314.41|319.01|316.21|317.21|314.41|0
1619159400000|2021-04-23 06:30:00|317.36|314.56|318.1|315.3|318.55|315.75|317.36|314.56|0
1619159700000|2021-04-23 06:35:00|317.95|315.15|318.55|315.75|318.7|315.9|317.8|315|0
1619160000000|2021-04-23 06:40:00|318.7|315.9|319|316.2|319.15|316.35|318.1|315.3|0
1619160300000|2021-04-23 06:45:00|319.15|316.35|319.6|316.8|319.75|316.95|318.85|316.05|0
1619160600000|2021-04-23 06:50:00|319.45|316.65|319.29|316.49|319.75|316.95|318.99|316.19|0
1619160900000|2021-04-23 06:55:00|319.14|316.34|318.69|315.89|319.59|316.79|317.95|315.15|0
1619161200000|2021-04-23 07:00:00|319.29|316.49|320.19|317.39|320.49|317.69|318.84|316.04|0
1619161500000|2021-04-23 07:05:00|319.84|317.44|319.99|317.59|320.29|317.89|318.79|316.39|0
1619161800000|2021-04-23 07:10:00|319.84|317.44|320.74|318.34|320.96|318.56|319.09|316.69|0
1619162100000|2021-04-23 07:15:00|321.19|318.79|322.54|320.14|322.54|320.14|321.19|318.79|0
1619162400000|2021-04-23 07:20:00|322.69|320.29|321.79|319.39|322.99|320.59|321.79|319.39|0
1619162700000|2021-04-23 07:25:00|321.63|319.23|321.93|319.53|322.69|320.29|321.48|319.08|0
1619163000000|2021-04-23 07:30:00|322.01|319.61|321.03|318.63|322.01|319.61|320.88|318.48|0
1619163300000|2021-04-23 07:35:00|320.88|318.48|321.18|318.78|321.33|318.93|320.88|318.48|0
1619163600000|2021-04-23 07:40:00|321.03|318.63|323.13|320.73|323.28|320.88|321.03|318.63|0
1619163900000|2021-04-23 07:45:00|322.98|320.58|324.04|321.64|324.04|321.64|322.83|320.43|0
1619164200000|2021-04-23 07:50:00|324.19|321.79|324.34|321.94|324.49|322.09|323.43|321.03|0
1619164500000|2021-04-23 07:55:00|324.49|322.09|324.79|322.39|325.24|322.84|324.19|321.79|0
1619164800000|2021-04-23 08:00:00|324.94|322.54|323.88|321.48|324.94|322.54|323.58|321.18|0
1619165100000|2021-04-23 08:05:00|323.73|321.33|323.43|321.03|323.73|321.33|322.97|320.57|0
1619165400000|2021-04-23 08:10:00|323.28|320.88|323.12|320.72|323.58|321.18|322.97|320.57|0
1619165700000|2021-04-23 08:15:00|322.97|320.57|323.12|320.72|323.12|320.72|322.37|319.97|0
1619166000000|2021-04-23 08:20:00|323.27|320.87|322.67|320.27|323.27|320.87|322.06|319.66|0
1619166300000|2021-04-23 08:25:00|322.52|320.12|322.36|319.96|322.82|320.42|322.21|319.81|0
1619166600000|2021-04-23 08:30:00|322.51|320.11|323.87|321.47|323.87|321.47|322.51|320.11|0
1619166900000|2021-04-23 08:35:00|323.79|321.39|323.57|321.17|323.87|321.47|323.42|321.02|0
1619167200000|2021-04-23 08:40:00|323.72|321.32|323.56|321.16|323.87|321.47|322.96|320.56|0
1619167500000|2021-04-23 08:45:00|323.71|321.31|324.01|321.61|324.02|321.62|323.26|320.86|0
1619167800000|2021-04-23 08:50:00|324.17|321.77|324.01|321.61|324.47|322.07|323.56|321.16|0
1619168100000|2021-04-23 08:55:00|324.16|321.76|323.41|321.01|324.16|321.76|323.26|320.86|0
1619168400000|2021-04-23 09:00:00|323.26|320.86|322.35|319.95|323.41|321.01|322.35|319.95|0
1619168700000|2021-04-23 09:05:00|322.2|319.8|322.2|319.8|322.5|320.1|322.2|319.8|0
1619169000000|2021-04-23 09:10:00|322.05|319.65|321.59|319.19|322.05|319.65|321.29|318.89|0
1619169300000|2021-04-23 09:15:00|321.44|319.04|322.19|319.79|322.5|320.1|321.44|319.04|0
1619169600000|2021-04-23 09:20:00|322.34|319.94|322.19|319.79|322.34|319.94|322.19|319.79|0
1619169900000|2021-04-23 09:25:00|322.04|319.64|322.49|320.09|322.64|320.24|321.29|318.89|0
1619170200000|2021-04-23 09:30:00|322.64|320.24|321.89|319.49|322.64|320.24|321.74|319.34|0
1619170500000|2021-04-23 09:35:00|322.04|319.64|322.94|320.54|322.94|320.54|322.04|319.64|0
1619170800000|2021-04-23 09:40:00|323.09|320.69|322.94|320.54|323.09|320.69|322.34|319.94|0
1619171100000|2021-04-23 09:45:00|322.79|320.39|321.88|319.48|322.79|320.39|321.73|319.33|0
1619171400000|2021-04-23 09:50:00|322.03|319.63|322.18|319.78|322.33|319.93|321.13|318.73|0
1619171700000|2021-04-23 09:55:00|322.33|319.93|321.88|319.48|322.78|320.38|321.88|319.48|0
1619172000000|2021-04-23 10:00:00|322.03|319.63|322.78|320.38|322.78|320.38|321.73|319.33|0
1619172300000|2021-04-23 10:05:00|322.33|319.93|323.23|320.83|323.38|320.98|322.18|319.78|0
1619172600000|2021-04-23 10:10:00|323.38|320.98|322.78|320.38|323.38|320.98|322.63|320.23|0
1619172900000|2021-04-23 10:15:00|322.63|320.23|321.87|319.47|322.78|320.38|321.72|319.32|0
1619173200000|2021-04-23 10:20:00|322.02|319.62|322.02|319.62|322.17|319.77|321.87|319.47|0
1619173500000|2021-04-23 10:25:00|321.87|319.47|322.92|320.52|322.92|320.52|321.57|319.17|0
1619173800000|2021-04-23 10:30:00|323.07|320.67|322.32|319.92|323.07|320.67|322.32|319.92|0
1619174100000|2021-04-23 10:35:00|322.47|320.07|321.86|319.46|322.47|320.07|321.86|319.46|0
1619174400000|2021-04-23 10:40:00|322.16|319.76|322.77|320.37|322.92|320.52|322.16|319.76|0
1619174700000|2021-04-23 10:45:00|322.92|320.52|323.52|321.12|323.67|321.27|322.77|320.37|0
1619175000000|2021-04-23 10:50:00|323.37|320.97|323.82|321.42|323.82|321.42|322.91|320.51|0
1619175300000|2021-04-23 10:55:00|323.67|321.27|322.61|320.21|323.67|321.27|322.16|319.76|0
1619175600000|2021-04-23 11:00:00|322.91|320.51|322.91|320.51|323.21|320.81|322.01|319.61|0
1619175900000|2021-04-23 11:05:00|322.76|320.36|322.15|319.75|323.66|321.26|322.15|319.75|0
1619176200000|2021-04-23 11:10:00|321.85|319.45|322.6|320.2|322.75|320.35|321.7|319.3|0
1619176500000|2021-04-23 11:15:00|322.3|319.9|322.3|319.9|322.75|320.35|322|319.6|0
1619176800000|2021-04-23 11:20:00|322.15|319.75|321.7|319.3|322.15|319.75|321.55|319.15|0
1619177100000|2021-04-23 11:25:00|321.55|319.15|322.15|319.75|322.3|319.9|321.55|319.15|0
1619177400000|2021-04-23 11:30:00|322.3|319.9|322.29|319.89|322.6|320.2|322.14|319.74|0
1619177700000|2021-04-23 11:35:00|322.14|319.74|321.84|319.44|322.75|320.35|321.69|319.29|0
1619178000000|2021-04-23 11:40:00|321.99|319.59|320.94|318.54|321.99|319.59|320.79|318.39|0
1619178300000|2021-04-23 11:45:00|320.86|318.46|320.94|318.54|321.24|318.84|320.79|318.39|0
1619178600000|2021-04-23 11:50:00|320.78|318.38|321.38|318.98|321.38|318.98|320.63|318.23|0
1619178900000|2021-04-23 11:55:00|321.53|319.13|321.23|318.83|321.69|319.29|320.93|318.53|0
1619179200000|2021-04-23 12:00:00|321.38|318.98|321.23|318.83|322.44|320.04|320.93|318.53|0
1619179500000|2021-04-23 12:05:00|321.38|318.98|321.38|318.98|321.98|319.58|320.93|318.53|0
1619179800000|2021-04-23 12:10:00|321.23|318.83|320.93|318.53|321.38|318.98|320.78|318.38|0
1619180100000|2021-04-23 12:15:00|321.08|318.68|319.87|317.47|321.23|318.83|319.87|317.47|0
1619180400000|2021-04-23 12:20:00|320.17|317.77|319.42|317.02|320.47|318.07|318.97|316.57|0
1619180700000|2021-04-23 12:25:00|319.27|316.87|318.97|316.57|319.27|316.87|318.37|315.97|0
1619181000000|2021-04-23 12:30:00|318.82|316.42|318.07|315.67|319.57|317.17|318.07|315.67|0
1619181300000|2021-04-23 12:35:00|318.37|315.97|319.12|316.72|319.27|316.87|317.92|315.52|0
1619181600000|2021-04-23 12:40:00|318.97|316.57|318.81|316.41|319.57|317.17|318.81|316.41|0
1619181900000|2021-04-23 12:45:00|318.96|316.56|319.11|316.71|319.56|317.16|318.81|316.41|0
1619182200000|2021-04-23 12:50:00|318.96|316.56|318.81|316.41|319.26|316.86|318.51|316.11|0
1619182500000|2021-04-23 12:55:00|318.66|316.26|318.96|316.56|319.26|316.86|318.66|316.26|0
1619182800000|2021-04-23 13:00:00|319.11|316.71|319.86|317.46|319.86|317.46|319.11|316.71|0
1619183100000|2021-04-23 13:05:00|320.01|317.61|319.1|316.7|320.01|317.61|318.96|316.56|0
1619183400000|2021-04-23 13:10:00|319.25|316.85|320.3|317.9|321.05|318.65|318.66|316.26|0
1619183700000|2021-04-23 13:15:00|320.45|318.05|319.85|317.45|320.6|318.2|319.7|317.3|0
1619184000000|2021-04-23 13:20:00|320|317.6|320.45|318.05|320.45|318.05|319.85|317.45|0
1619184300000|2021-04-23 13:25:00|320.3|317.9|319.85|317.45|320.45|318.05|319.85|317.45|0
1619184600000|2021-04-23 13:30:00|320|317.6|322.55|320.15|322.7|320.3|319.55|317.15|0
1619184900000|2021-04-23 13:35:00|322.4|320|321.57|319.17|324.21|321.81|320.82|318.42|0
1619185200000|2021-04-23 13:40:00|322.03|319.63|322.33|319.93|322.33|319.93|320.82|318.42|0
1619185500000|2021-04-23 13:45:00|322.17|319.77|323.68|321.28|323.68|321.28|320.37|317.97|0
1619185800000|2021-04-23 13:50:00|323.83|321.43|326.4|324|326.86|324.46|323.53|321.13|0
1619186100000|2021-04-23 13:55:00|326.71|324.31|327.62|325.22|327.62|325.22|326.1|323.7|0
1619186400000|2021-04-23 14:00:00|327.77|325.37|328.83|326.43|328.98|326.58|327.31|324.91|0
1619186700000|2021-04-23 14:05:00|328.37|325.97|328.45|326.05|329.89|327.49|328|325.6|0
1619187000000|2021-04-23 14:10:00|328.61|326.21|330.83|328.43|330.83|328.43|328.61|326.21|0
1619187300000|2021-04-23 14:15:00|330.68|328.28|329.61|327.21|330.98|328.58|329.46|327.06|0
1619187600000|2021-04-23 14:20:00|329.76|327.36|329.27|326.87|330.22|327.82|328.46|326.06|0
1619187900000|2021-04-23 14:25:00|329.42|327.02|329.73|327.33|330.03|327.63|329.12|326.72|0
1619188200000|2021-04-23 14:30:00|329.88|327.48|333.69|331.29|334.31|331.91|329.12|326.72|0
1619188500000|2021-04-23 14:35:00|333.54|331.14|333.66|331.26|335.07|332.67|333.51|331.11|0
1619188800000|2021-04-23 14:40:00|333.82|331.42|333.82|331.42|334.74|332.34|333.66|331.26|0
1619189100000|2021-04-23 14:45:00|333.51|331.11|337.72|335.32|337.88|335.48|333.2|330.8|0
1619189400000|2021-04-23 14:50:00|335.5|333.1|335.57|333.17|335.94|333.54|334.64|332.24|0
1619189700000|2021-04-23 14:55:00|336.03|333.63|338.65|336.25|338.8|336.4|336.03|333.63|0
1619190000000|2021-04-23 15:00:00|338.5|336.1|336.95|334.55|338.5|336.1|336.49|334.09|0
1619190300000|2021-04-23 15:05:00|337.1|334.7|336.33|333.93|338.34|335.94|336.33|333.93|0
1619190600000|2021-04-23 15:10:00|336.48|334.08|338.49|336.09|338.49|336.09|336.48|334.08|0
1619190900000|2021-04-23 15:15:00|338.64|336.24|340.04|337.64|340.66|338.26|338.64|336.24|0
1619191200000|2021-04-23 15:20:00|340.19|337.79|339.88|337.48|340.5|338.1|339.57|337.17|0
1619191500000|2021-04-23 15:25:00|340.03|337.63|339.72|337.32|340.5|338.1|339.57|337.17|0
1619191800000|2021-04-23 15:30:00|340.03|337.63|339.88|337.48|340.5|338.1|339.72|337.32|0
1619192100000|2021-04-23 15:35:00|340.18|337.78|339.87|337.47|340.34|337.94|339.72|337.32|0
1619192400000|2021-04-23 15:40:00|340.03|337.63|339.72|337.32|340.34|337.94|338.79|336.39|0
1619192700000|2021-04-23 15:45:00|339.56|337.16|341.42|339.02|341.58|339.18|339.56|337.16|0
1619193000000|2021-04-23 15:50:00|341.27|338.87|341.26|338.86|341.57|339.17|340.64|338.24|0
1619193300000|2021-04-23 15:55:00|341.42|339.02|340.18|337.78|341.57|339.17|340.18|337.78|0
1619193600000|2021-04-23 16:00:00|340.49|338.09|341.1|338.7|341.42|339.02|340.33|337.93|0
1619193900000|2021-04-23 16:05:00|341.26|338.86|341.72|339.32|341.88|339.48|341.1|338.7|0
1619194200000|2021-04-23 16:10:00|341.57|339.17|340.95|338.55|341.57|339.17|340.79|338.39|0
1619194500000|2021-04-23 16:15:00|341.1|338.7|341.56|339.16|341.88|339.48|341.1|338.7|0
1619194800000|2021-04-23 16:20:00|341.72|339.32|341.72|339.32|341.87|339.47|341.25|338.85|0
1619195100000|2021-04-23 16:25:00|341.56|339.16|341.1|338.7|341.72|339.32|340.94|338.54|0
1619195400000|2021-04-23 16:30:00|341.25|338.85|342.34|339.94|342.49|340.09|341.25|338.85|0
1619195700000|2021-04-23 16:35:00|342.49|340.09|341.87|339.47|342.65|340.25|341.71|339.31|0
1619196000000|2021-04-23 16:40:00|342.02|339.62|344.9|342.5|346.49|344.09|342.02|339.62|0
1619196300000|2021-04-23 16:45:00|344.75|342.35|346.45|344.05|346.6|344.2|343.95|341.55|0
1619196600000|2021-04-23 16:50:00|346.6|344.2|347.23|344.83|347.23|344.83|346.6|344.2|0
1619196900000|2021-04-23 16:55:00|347.07|344.67|346.29|343.89|347.23|344.83|345.82|343.42|0
1619197200000|2021-04-23 17:00:00|346.6|344.2|345.5|343.1|346.6|344.2|345.35|342.95|0
1619197500000|2021-04-23 17:05:00|345.66|343.26|346.13|343.73|346.44|344.04|345.66|343.26|0
1619197800000|2021-04-23 17:10:00|346.28|343.88|345.97|343.57|346.6|344.2|345.81|343.41|0
1619198100000|2021-04-23 17:15:00|346.13|343.73|345.97|343.57|346.44|344.04|345.81|343.41|0
1619198400000|2021-04-23 17:20:00|345.81|343.41|345.65|343.25|346.12|343.72|345.5|343.1|0
1619198700000|2021-04-23 17:25:00|345.5|343.1|345.73|343.33|345.81|343.41|344.87|342.47|0
1619199000000|2021-04-23 17:30:00|345.96|343.56|346.43|344.03|346.59|344.19|345.81|343.41|0
1619199300000|2021-04-23 17:35:00|346.59|344.19|346.9|344.5|346.9|344.5|346.43|344.03|0
1619199600000|2021-04-23 17:40:00|347.05|344.65|347.21|344.81|347.84|345.44|346.9|344.5|0
1619199900000|2021-04-23 17:45:00|347.05|344.65|346.43|344.03|347.05|344.65|346.11|343.71|0
1619200200000|2021-04-23 17:50:00|346.27|343.87|345.64|343.24|346.43|344.03|345.49|343.09|0
1619200500000|2021-04-23 17:55:00|345.8|343.4|345.64|343.24|346.11|343.71|345.64|343.24|0
1619200800000|2021-04-23 18:00:00|345.8|343.4|344.84|342.44|346.42|344.02|343.41|341.01|0
1619201100000|2021-04-23 18:05:00|344.68|342.28|345.3|342.9|345.62|343.22|344.68|342.28|0
1619201400000|2021-04-23 18:10:00|345.46|343.06|345.14|342.74|345.77|343.37|345.14|342.74|0
1619201700000|2021-04-23 18:15:00|345.22|342.82|344.05|341.65|345.22|342.82|343.89|341.49|0
1619202000000|2021-04-23 18:20:00|344.2|341.8|343.89|341.49|344.36|341.96|343.73|341.33|0
1619202300000|2021-04-23 18:25:00|343.73|341.33|344.2|341.8|344.2|341.8|342.8|340.4|0
1619202600000|2021-04-23 18:30:00|344.36|341.96|344.51|342.11|344.67|342.27|344.04|341.64|0
1619202900000|2021-04-23 18:35:00|344.36|341.96|344.35|341.95|344.51|342.11|343.73|341.33|0
1619203200000|2021-04-23 18:40:00|344.51|342.11|345.13|342.73|345.45|343.05|344.51|342.11|0
1619203500000|2021-04-23 18:45:00|345.29|342.89|345.44|343.04|345.6|343.2|344.82|342.42|0
1619203800000|2021-04-23 18:50:00|345.6|343.2|347.01|344.61|347.16|344.76|345.6|343.2|0
1619204100000|2021-04-23 18:55:00|346.85|344.45|346.38|343.98|347.63|345.23|346.38|343.98|0
1619204400000|2021-04-23 19:00:00|346.54|344.14|345.44|343.04|346.85|344.45|345.44|343.04|0
1619204700000|2021-04-23 19:05:00|345.59|343.19|346.53|344.13|347.16|344.76|345.59|343.19|0
1619205000000|2021-04-23 19:10:00|346.38|343.98|347.47|345.07|347.47|345.07|346.38|343.98|0
1619205300000|2021-04-23 19:15:00|347.31|344.91|347.63|345.23|347.78|345.38|347.16|344.76|0
1619205600000|2021-04-23 19:20:00|347.78|345.38|348.88|346.48|349.04|346.64|347.47|345.07|0
1619205900000|2021-04-23 19:25:00|348.72|346.32|349.19|346.79|349.51|347.11|348.57|346.17|0
1619206200000|2021-04-23 19:30:00|349.04|346.64|351.24|348.84|351.24|348.84|349.04|346.64|0
1619206500000|2021-04-23 19:35:00|351.4|349|349.73|347.33|353.84|351.44|349.57|347.17|0
1619206800000|2021-04-23 19:40:00|349.88|347.48|347.21|344.81|349.88|347.48|347.05|344.65|0
1619207100000|2021-04-23 19:45:00|346.9|344.5|344.9|342.5|346.9|344.5|344.74|342.34|0
1619207400000|2021-04-23 19:50:00|345.06|342.66|342.78|340.38|345.21|342.81|342.09|339.69|0
1619207700000|2021-04-23 19:55:00|342.55|340.15|341.15|338.75|343.18|340.78|340.99|338.59|0
1619208000000|2021-04-23 20:00:00|341.77|339.37|340.06|337.66|341.77|339.37|339.9|337.5|0
1619208300000|2021-04-23 20:05:00|340.21|337.81|339.12|336.72|340.37|337.97|338.97|336.57|0
1619208600000|2021-04-23 20:10:00|339.28|336.88|338.89|336.49|339.59|337.19|338.5|336.1|0
1619420700000|2021-04-26 07:05:00|343.95|341.55|345.35|342.95|345.35|342.95|343.95|341.55|0
1619421000000|2021-04-26 07:10:00|345.2|342.8|344.26|341.86|345.67|343.27|343.79|341.39|0
1619421300000|2021-04-26 07:15:00|344.33|341.93|343.95|341.55|344.41|342.01|343.95|341.55|0
1619421600000|2021-04-26 07:20:00|343.79|341.39|344.57|342.17|344.57|342.17|343.79|341.39|0
1619421900000|2021-04-26 07:25:00|344.41|342.01|343.93|341.53|345.03|342.63|343.78|341.38|0
1619422200000|2021-04-26 07:30:00|344.09|341.69|343.15|340.75|344.09|341.69|342.84|340.44|0
1619422500000|2021-04-26 07:35:00|342.99|340.59|342.99|340.59|343.15|340.75|342.37|339.97|0
1619422800000|2021-04-26 07:40:00|343.15|340.75|343.15|340.75|343.15|340.75|342.99|340.59|0
1619423100000|2021-04-26 07:45:00|343.3|340.9|342.37|339.97|343.3|340.9|342.37|339.97|0
1619423400000|2021-04-26 07:50:00|342.52|340.12|342.05|339.65|342.52|340.12|342.05|339.65|0
1619423700000|2021-04-26 07:55:00|342.21|339.81|342.52|340.12|342.68|340.28|342.21|339.81|0
1619424000000|2021-04-26 08:00:00|342.67|340.27|342.98|340.58|343.14|340.74|342.36|339.96|0
1619424300000|2021-04-26 08:05:00|342.83|340.43|342.52|340.12|342.98|340.58|342.36|339.96|0
1619424600000|2021-04-26 08:10:00|342.67|340.27|342.82|340.42|342.98|340.58|342.2|339.8|0
1619424900000|2021-04-26 08:15:00|342.67|340.27|342.51|340.11|342.82|340.42|342.36|339.96|0
1619425200000|2021-04-26 08:20:00|342.67|340.27|341.89|339.49|342.82|340.42|341.11|338.71|0
1619425500000|2021-04-26 08:25:00|342.04|339.64|341.89|339.49|342.04|339.64|340.8|338.4|0
1619425800000|2021-04-26 08:30:00|341.57|339.17|340.33|337.93|341.89|339.49|340.33|337.93|0
1619426100000|2021-04-26 08:35:00|340.49|338.09|339.4|337|340.56|338.16|338.93|336.53|0
1619426400000|2021-04-26 08:40:00|339.09|336.69|339.71|337.31|340.17|337.77|339.09|336.69|0
1619426700000|2021-04-26 08:45:00|339.63|337.23|339.7|337.3|340.02|337.62|339.24|336.84|0
1619427000000|2021-04-26 08:50:00|339.55|337.15|339.7|337.3|339.86|337.46|339.24|336.84|0
1619427300000|2021-04-26 08:55:00|339.55|337.15|339.86|337.46|339.86|337.46|339.24|336.84|0
1619427600000|2021-04-26 09:00:00|339.7|337.3|339.7|337.3|340.01|337.61|339.54|337.14|0
1619427900000|2021-04-26 09:05:00|339.54|337.14|340.16|337.76|340.16|337.76|339.54|337.14|0
1619428200000|2021-04-26 09:10:00|340.01|337.61|340.32|337.92|340.32|337.92|339.85|337.45|0
1619428500000|2021-04-26 09:15:00|340.16|337.76|340.78|338.38|340.85|338.45|340.16|337.76|0
1619428800000|2021-04-26 09:20:00|340.93|338.53|341.24|338.84|341.4|339|340.85|338.45|0
1619429100000|2021-04-26 09:25:00|341.09|338.69|340.62|338.22|341.09|338.69|340.54|338.14|0
1619429400000|2021-04-26 09:30:00|340.46|338.06|339.84|337.44|340.78|338.38|339.69|337.29|0
1619429700000|2021-04-26 09:35:00|340|337.6|339.53|337.13|340.31|337.91|339.38|336.98|0
1619430000000|2021-04-26 09:40:00|339.38|336.98|339.99|337.59|339.99|337.59|339.38|336.98|0
1619430300000|2021-04-26 09:45:00|340.15|337.75|340.77|338.37|340.77|338.37|340.15|337.75|0
1619430600000|2021-04-26 09:50:00|340.69|338.29|340.15|337.75|340.69|338.29|339.99|337.59|0
1619430900000|2021-04-26 09:55:00|340.06|337.66|339.99|337.59|340.3|337.9|339.68|337.28|0
1619431200000|2021-04-26 10:00:00|339.83|337.43|339.06|336.66|339.83|337.43|338.13|335.73|0
1619431500000|2021-04-26 10:05:00|338.9|336.5|339.98|337.58|340.14|337.74|338.9|336.5|0
1619431800000|2021-04-26 10:10:00|340.14|337.74|340.29|337.89|340.91|338.51|339.67|337.27|0
1619432100000|2021-04-26 10:15:00|340.45|338.05|339.52|337.12|340.45|338.05|339.52|337.12|0
1619432400000|2021-04-26 10:20:00|339.44|337.04|339.9|337.5|339.9|337.5|339.05|336.65|0
1619432700000|2021-04-26 10:25:00|339.98|337.58|340.44|338.04|340.44|338.04|339.67|337.27|0
1619433000000|2021-04-26 10:30:00|340.29|337.89|340.21|337.81|340.44|338.04|340.13|337.73|0
1619433300000|2021-04-26 10:35:00|340.13|337.73|339.35|336.95|340.29|337.89|339.35|336.95|0
1619433600000|2021-04-26 10:40:00|339.2|336.8|339.51|337.11|339.66|337.26|339.2|336.8|0
1619433900000|2021-04-26 10:45:00|339.35|336.95|339.19|336.79|339.51|337.11|339.04|336.64|0
1619434200000|2021-04-26 10:50:00|339.35|336.95|340.12|337.72|340.12|337.72|339.19|336.79|0
1619434500000|2021-04-26 10:55:00|339.97|337.57|339.35|336.95|340.43|338.03|339.35|336.95|0
1619434800000|2021-04-26 11:00:00|339.19|336.79|339.65|337.25|340.28|337.88|339.19|336.79|0
1619435100000|2021-04-26 11:05:00|339.81|337.41|340.27|337.87|340.27|337.87|338.57|336.17|0
1619435400000|2021-04-26 11:10:00|340.43|338.03|341.05|338.65|341.05|338.65|340.04|337.64|0
1619435700000|2021-04-26 11:15:00|341.2|338.8|340.73|338.33|341.36|338.96|340.73|338.33|0
1619436000000|2021-04-26 11:20:00|340.89|338.49|340.73|338.33|340.89|338.49|340.27|337.87|0
1619436300000|2021-04-26 11:25:00|340.58|338.18|340.42|338.02|340.73|338.33|340.11|337.71|0
1619436600000|2021-04-26 11:30:00|340.11|337.71|340.42|338.02|341.04|338.64|340.11|337.71|0
1619436900000|2021-04-26 11:35:00|340.57|338.17|340.57|338.17|340.88|338.48|340.42|338.02|0
1619437200000|2021-04-26 11:40:00|340.42|338.02|340.88|338.48|340.88|338.48|340.26|337.86|0
1619437500000|2021-04-26 11:45:00|341.04|338.64|341.34|338.94|341.35|338.95|340.72|338.32|0
1619437800000|2021-04-26 11:50:00|341.5|339.1|342.12|339.72|342.12|339.72|341.5|339.1|0
1619438100000|2021-04-26 11:55:00|342.28|339.88|342.12|339.72|342.43|340.03|342.12|339.72|0
1619438400000|2021-04-26 12:00:00|342.27|339.87|342.12|339.72|342.43|340.03|341.81|339.41|0
1619438700000|2021-04-26 12:05:00|342.27|339.87|342.43|340.03|342.74|340.34|342.12|339.72|0
1619439000000|2021-04-26 12:10:00|342.27|339.87|341.96|339.56|342.43|340.03|341.96|339.56|0
1619439300000|2021-04-26 12:15:00|342.11|339.71|342.11|339.71|342.89|340.49|341.65|339.25|0
1619439600000|2021-04-26 12:20:00|342.27|339.87|343.04|340.64|343.2|340.8|341.95|339.55|0
1619439900000|2021-04-26 12:25:00|342.89|340.49|342.73|340.33|343.04|340.64|342.42|340.02|0
1619440200000|2021-04-26 12:30:00|342.8|340.4|342.11|339.71|342.89|340.49|341.95|339.55|0
1619440500000|2021-04-26 12:35:00|341.95|339.55|343.04|340.64|343.19|340.79|341.79|339.39|0
1619440800000|2021-04-26 12:40:00|343.19|340.79|342.57|340.17|343.5|341.1|342.57|340.17|0
1619441100000|2021-04-26 12:45:00|342.72|340.32|342.88|340.48|343.35|340.95|342.72|340.32|0
1619441400000|2021-04-26 12:50:00|343.03|340.63|344.12|341.72|344.12|341.72|343.03|340.63|0
1619441700000|2021-04-26 12:55:00|343.97|341.57|343.03|340.63|343.97|341.57|343.03|340.63|0
1619442000000|2021-04-26 13:00:00|343.19|340.79|343.18|340.78|343.65|341.25|343.03|340.63|0
1619442300000|2021-04-26 13:05:00|343.34|340.94|343.96|341.56|344.12|341.72|343.34|340.94|0
1619442600000|2021-04-26 13:10:00|343.81|341.41|344.12|341.72|344.12|341.72|343.65|341.25|0
1619442900000|2021-04-26 13:15:00|343.96|341.56|343.96|341.56|344.12|341.72|343.8|341.4|0
1619443200000|2021-04-26 13:20:00|344.11|341.71|345.83|343.43|345.83|343.43|343.96|341.56|0
1619443500000|2021-04-26 13:25:00|345.99|343.59|346.77|344.37|346.77|344.37|345.52|343.12|0
1619443800000|2021-04-26 13:30:00|347.24|344.84|347.71|345.31|348.49|346.09|346.46|344.06|0
1619444100000|2021-04-26 13:35:00|347.39|344.99|348.81|346.41|349.44|347.04|347.39|344.99|0
1619444400000|2021-04-26 13:40:00|348.96|346.56|350.22|347.82|351.18|348.78|347.71|345.31|0
1619444700000|2021-04-26 13:45:00|350.06|347.66|349.9|347.5|350.53|348.13|349.59|347.19|0
1619445000000|2021-04-26 13:50:00|349.75|347.35|347.08|344.68|349.9|347.5|345.98|343.58|0
1619445300000|2021-04-26 13:55:00|347.39|344.99|349.43|347.03|349.74|347.34|347.39|344.99|0
1619445600000|2021-04-26 14:00:00|349.11|346.71|350.53|348.13|351|348.6|348.96|346.56|0
1619445900000|2021-04-26 14:05:00|350.69|348.29|351.47|349.07|351.63|349.23|350.69|348.29|0
1619446200000|2021-04-26 14:10:00|351.31|348.91|351.78|349.38|351.94|349.54|350.68|348.28|0
1619446500000|2021-04-26 14:15:00|351.63|349.23|350.21|347.81|351.94|349.54|349.11|346.71|0
1619446800000|2021-04-26 14:20:00|350.36|347.96|351.15|348.75|351.47|349.07|350.05|347.65|0
1619447100000|2021-04-26 14:25:00|351.31|348.91|349.73|347.33|351.31|348.91|349.1|346.7|0
1619447400000|2021-04-26 14:30:00|350.05|347.65|349.42|347.02|350.2|347.8|349.1|346.7|0
1619447700000|2021-04-26 14:35:00|349.57|347.17|350.04|347.64|350.2|347.8|348.94|346.54|0
1619448000000|2021-04-26 14:40:00|350.2|347.8|349.41|347.01|350.2|347.8|349.26|346.86|0
1619448300000|2021-04-26 14:45:00|349.26|346.86|349.88|347.48|350.2|347.8|348.63|346.23|0
1619448600000|2021-04-26 14:50:00|349.57|347.17|348.91|346.51|350.98|348.58|348.28|345.88|0
1619448900000|2021-04-26 14:55:00|348.75|346.35|348.75|346.35|349.07|346.67|348.44|346.04|0
1619449200000|2021-04-26 15:00:00|348.91|346.51|350.48|348.08|351.11|348.71|348.59|346.19|0
1619449500000|2021-04-26 15:05:00|350.64|348.24|350.63|348.23|351.11|348.71|350.16|347.76|0
1619449800000|2021-04-26 15:10:00|350.48|348.08|350.79|348.39|351.11|348.71|350.16|347.76|0
1619450100000|2021-04-26 15:15:00|350.63|348.23|350|347.6|351.11|348.71|349.37|346.97|0
1619450400000|2021-04-26 15:20:00|350.16|347.76|350.47|348.07|350.63|348.23|350|347.6|0
1619450700000|2021-04-26 15:25:00|350.31|347.91|349.84|347.44|350.47|348.07|349.68|347.28|0
1619451000000|2021-04-26 15:30:00|349.68|347.28|349.21|346.81|349.84|347.44|349.21|346.81|0
1619451300000|2021-04-26 15:35:00|349.37|346.97|349.21|346.81|350|347.6|349.05|346.65|0
1619451600000|2021-04-26 15:40:00|349.36|346.96|348.89|346.49|349.52|347.12|348.89|346.49|0
1619451900000|2021-04-26 15:45:00|349.05|346.65|348.26|345.86|349.36|346.96|348.1|345.7|0
1619452200000|2021-04-26 15:50:00|348.1|345.7|348.73|346.33|348.89|346.49|347.95|345.55|0
1619452500000|2021-04-26 15:55:00|348.57|346.17|348.26|345.86|348.73|346.33|348.1|345.7|0
1619452800000|2021-04-26 16:00:00|348.41|346.01|348.26|345.86|348.73|346.33|347.16|344.76|0
1619453100000|2021-04-26 16:05:00|347.94|345.54|346.53|344.13|348.1|345.7|346.22|343.82|0
1619453400000|2021-04-26 16:10:00|346.37|343.97|346.68|344.28|347.31|344.91|346.21|343.81|0
1619453700000|2021-04-26 16:15:00|346.37|343.97|346.68|344.28|346.84|344.44|346.21|343.81|0
1619454000000|2021-04-26 16:20:00|346.84|344.44|347.31|344.91|347.31|344.91|346.52|344.12|0
1619454300000|2021-04-26 16:25:00|347.15|344.75|346.52|344.12|347.15|344.75|345.9|343.5|0
1619454600000|2021-04-26 16:30:00|346.68|344.28|346.99|344.59|347.15|344.75|346.36|343.96|0
1619454900000|2021-04-26 16:35:00|347.15|344.75|347.93|345.53|347.93|345.53|346.99|344.59|0
1619455200000|2021-04-26 16:40:00|347.77|345.37|348.71|346.31|348.71|346.31|347.77|345.37|0
1619455500000|2021-04-26 16:45:00|348.87|346.47|348.24|345.84|349.03|346.63|348.24|345.84|0
1619455800000|2021-04-26 16:50:00|347.92|345.52|348.55|346.15|348.55|346.15|347.77|345.37|0
1619456100000|2021-04-26 16:55:00|348.39|345.99|347.61|345.21|348.39|345.99|347.45|345.05|0
1619456400000|2021-04-26 17:00:00|347.76|345.36|347.76|345.36|348.23|345.83|347.45|345.05|0
1619456700000|2021-04-26 17:05:00|347.6|345.2|346.98|344.58|347.76|345.36|346.98|344.58|0
1619457000000|2021-04-26 17:10:00|346.82|344.42|347.6|345.2|347.92|345.52|346.66|344.26|0
1619457300000|2021-04-26 17:15:00|347.76|345.36|346.82|344.42|347.92|345.52|346.66|344.26|0
1619457600000|2021-04-26 17:20:00|346.66|344.26|346.34|343.94|346.66|344.26|345.88|343.48|0
1619457900000|2021-04-26 17:25:00|346.5|344.1|346.5|344.1|347.13|344.73|346.03|343.63|0
1619458200000|2021-04-26 17:30:00|346.97|344.57|346.5|344.1|347.12|344.72|345.87|343.47|0
1619458500000|2021-04-26 17:35:00|346.65|344.25|346.65|344.25|347.12|344.72|346.18|343.78|0
1619458800000|2021-04-26 17:40:00|346.49|344.09|346.65|344.25|346.81|344.41|346.02|343.62|0
1619459100000|2021-04-26 17:45:00|346.81|344.41|348.06|345.66|348.22|345.82|346.81|344.41|0
1619459400000|2021-04-26 17:50:00|347.9|345.5|348.06|345.66|348.21|345.81|347.59|345.19|0
1619459700000|2021-04-26 17:55:00|347.9|345.5|348.37|345.97|348.53|346.13|347.59|345.19|0
1619460000000|2021-04-26 18:00:00|348.53|346.13|348.84|346.44|349.47|347.07|348.53|346.13|0
1619460300000|2021-04-26 18:05:00|348.68|346.28|349.15|346.75|349.31|346.91|348.68|346.28|0
1619460600000|2021-04-26 18:10:00|348.99|346.59|348.52|346.12|349.31|346.91|348.52|346.12|0
1619460900000|2021-04-26 18:15:00|348.68|346.28|349.15|346.75|349.31|346.91|348.52|346.12|0
1619461200000|2021-04-26 18:20:00|349.31|346.91|349.62|347.22|349.62|347.22|348.83|346.43|0
1619461500000|2021-04-26 18:25:00|349.46|347.06|349.77|347.37|349.77|347.37|349.15|346.75|0
1619461800000|2021-04-26 18:30:00|349.62|347.22|349.93|347.53|350.25|347.85|349.62|347.22|0
1619462100000|2021-04-26 18:35:00|350.09|347.69|349.61|347.21|350.09|347.69|349.3|346.9|0
1619462400000|2021-04-26 18:40:00|349.77|347.37|350.24|347.84|350.24|347.84|349.53|347.13|0
1619462700000|2021-04-26 18:45:00|350.08|347.68|350.71|348.31|350.71|348.31|349.92|347.52|0
1619463000000|2021-04-26 18:50:00|350.55|348.15|350.55|348.15|350.71|348.31|350.24|347.84|0
1619463300000|2021-04-26 18:55:00|350.71|348.31|350.71|348.31|350.87|348.47|350.55|348.15|0
1619463600000|2021-04-26 19:00:00|350.87|348.47|350.55|348.15|351.02|348.62|349.92|347.52|0
1619463900000|2021-04-26 19:05:00|350.39|347.99|351.02|348.62|351.18|348.78|350.39|347.99|0
1619464200000|2021-04-26 19:10:00|351.18|348.78|350.54|348.14|351.18|348.78|350.54|348.14|0
1619464500000|2021-04-26 19:15:00|350.7|348.3|351.02|348.62|351.17|348.77|350.54|348.14|0
1619464800000|2021-04-26 19:20:00|350.86|348.46|350.86|348.46|351.49|349.09|350.54|348.14|0
1619465100000|2021-04-26 19:25:00|351.01|348.61|345.67|343.27|351.01|348.61|345.2|342.8|0
1619465400000|2021-04-26 19:30:00|345.36|342.96|346.3|343.9|346.45|344.05|343.8|341.4|0
1619465700000|2021-04-26 19:35:00|346.61|344.21|348.18|345.78|348.8|346.4|346.61|344.21|0
1619466000000|2021-04-26 19:40:00|348.02|345.62|348.96|346.56|349.59|347.19|348.02|345.62|0
1619466300000|2021-04-26 19:45:00|348.64|346.24|345.66|343.26|348.8|346.4|345.66|343.26|0
1619466600000|2021-04-26 19:50:00|345.19|342.79|347.39|344.99|348.01|345.61|345.19|342.79|0
1619466900000|2021-04-26 19:55:00|347.86|345.46|347.07|344.67|347.86|345.46|345.66|343.26|0
1619467200000|2021-04-26 20:00:00|347.85|345.45|348.48|346.08|349.58|347.18|347.85|345.45|0
1619467500000|2021-04-26 20:05:00|348.64|346.24|347.07|344.67|349.11|346.71|345.81|343.41|0
1619467800000|2021-04-26 20:10:00|347.38|344.98|346.2|343.8|347.38|344.98|345.97|343.57|0
1619468100000|2021-04-26 20:15:00|346.61|343.81|346.58|343.78|346.65|343.85|346.54|343.74|0
1619468400000|2021-04-26 20:20:00|346.7|343.9|345.99|343.19|346.76|343.96|345.99|343.19|0
1619468700000|2021-04-26 20:25:00|346.2|343.4|346.29|343.49|346.49|343.69|346.17|343.37|0
1619469000000|2021-04-26 20:30:00|346.39|343.59|347.49|344.69|347.65|344.85|346.39|343.59|0
1619469300000|2021-04-26 20:35:00|347.33|344.53|347.64|344.84|347.65|344.85|347.33|344.53|0
1619469600000|2021-04-26 20:40:00|347.49|344.69|348.11|345.31|348.27|345.47|347.49|344.69|0
1619469900000|2021-04-26 20:45:00|347.96|345.16|348.27|345.47|348.27|345.47|347.01|344.21|0
1619470200000|2021-04-26 20:50:00|348.11|345.31|348.58|345.78|348.58|345.78|347.95|345.15|0
1619470500000|2021-04-26 20:55:00|348.42|345.62|348.74|345.94|348.89|346.09|348.27|345.47|0
1619470800000|2021-04-26 21:00:00|348.83|346.03|348.92|346.12|348.92|346.12|348.79|345.99|0
1619471100000|2021-04-26 21:05:00|349.02|346.22|348.9|346.1|349.08|346.28|348.88|346.08|0
1619471400000|2021-04-26 21:10:00|348.89|346.09|348.92|346.12|348.92|346.12|348.82|346.02|0
1619471700000|2021-04-26 21:15:00|348.89|346.09|348.85|346.05|349.08|346.28|348.85|346.05|0
1619472300000|2021-04-26 21:25:00|348.8|346|348.8|346|348.94|346.14|348.8|346|0
1619472600000|2021-04-26 21:30:00|348.82|346.02|348.94|346.14|348.96|346.16|348.73|345.93|0
1619472900000|2021-04-26 21:35:00|348.91|346.11|348.8|346|348.95|346.15|348.75|345.95|0
1619473200000|2021-04-26 21:40:00|348.81|346.01|348.73|345.93|348.81|346.01|348.73|345.93|0
1619473500000|2021-04-26 21:45:00|348.72|345.92|348.63|345.83|348.74|345.94|348.63|345.83|0
1619473800000|2021-04-26 21:50:00|348.59|345.79|348.61|345.81|348.63|345.83|348.59|345.79|0
1619474100000|2021-04-26 21:55:00|348.83|346.03|348.74|345.94|348.83|346.03|348.72|345.92|0
1619474400000|2021-04-26 22:00:00|348.87|346.07|348.32|345.52|349.03|346.23|348.16|345.36|0
1619474700000|2021-04-26 22:05:00|348.16|345.36|348.63|345.83|348.63|345.83|347.69|344.89|0
1619475000000|2021-04-26 22:10:00|348.79|345.99|348.79|345.99|348.95|346.15|348.71|345.91|0
1619475300000|2021-04-26 22:15:00|348.95|346.15|349.26|346.46|349.26|346.46|348.79|345.99|0
1619475600000|2021-04-26 22:20:00|349.33|346.53|349.1|346.3|349.42|346.62|348.63|345.83|0
1619475900000|2021-04-26 22:25:00|348.94|346.14|349.1|346.3|349.1|346.3|348.94|346.14|0
1619476200000|2021-04-26 22:30:00|349.26|346.46|348.78|345.98|349.26|346.46|348.78|345.98|0
1619476500000|2021-04-26 22:35:00|348.47|345.67|348.62|345.82|348.94|346.14|348.47|345.67|0
1619476800000|2021-04-26 22:40:00|348.47|345.67|348.46|345.66|348.47|345.67|348.15|345.35|0
1619477100000|2021-04-26 22:45:00|348.62|345.82|348.46|345.66|348.62|345.82|348.31|345.51|0
1619477400000|2021-04-26 22:50:00|348.3|345.5|348.15|345.35|348.46|345.66|347.99|345.19|0
1619477700000|2021-04-26 22:55:00|347.99|345.19|348.14|345.34|348.15|345.35|347.99|345.19|0
1619478000000|2021-04-26 23:00:00|348.46|345.66|348.3|345.5|348.62|345.82|348.14|345.34|0
1619478300000|2021-04-26 23:05:00|348.46|345.66|348.61|345.81|348.77|345.97|348.3|345.5|0
1619478600000|2021-04-26 23:10:00|348.77|345.97|348.45|345.65|348.93|346.13|348.45|345.65|0
1619478900000|2021-04-26 23:15:00|348.3|345.5|347.67|344.87|348.45|345.65|347.67|344.87|0
1619479200000|2021-04-26 23:20:00|347.98|345.18|347.82|345.02|347.98|345.18|347.51|344.71|0
1619479500000|2021-04-26 23:25:00|347.98|345.18|347.98|345.18|348.29|345.49|347.74|344.94|0
1619479800000|2021-04-26 23:30:00|348.13|345.33|349.07|346.27|349.23|346.43|347.98|345.18|0
1619480100000|2021-04-26 23:35:00|348.92|346.12|349.7|346.9|350.17|347.37|348.76|345.96|0
1619480400000|2021-04-26 23:40:00|349.86|347.06|350.33|347.53|350.33|347.53|349.86|347.06|0
1619480700000|2021-04-26 23:45:00|350.17|347.37|350.8|348|350.8|348|350.01|347.21|0
1619481000000|2021-04-26 23:50:00|350.64|347.84|350.01|347.21|350.64|347.84|349.85|347.05|0
1619481300000|2021-04-26 23:55:00|349.85|347.05|350.01|347.21|350.17|347.37|349.69|346.89|0
1619481600000|2021-04-27 00:00:00|349.85|347.05|348.91|346.11|349.85|347.05|348.44|345.64|0
1619481900000|2021-04-27 00:05:00|349.06|346.26|348.75|345.95|349.06|346.26|348.43|345.63|0
1619482200000|2021-04-27 00:10:00|348.9|346.1|348.43|345.63|349.06|346.26|348.43|345.63|0
1619482500000|2021-04-27 00:15:00|348.59|345.79|348.43|345.63|348.59|345.79|348.12|345.32|0
1619482800000|2021-04-27 00:20:00|348.27|345.47|347.96|345.16|348.59|345.79|347.96|345.16|0
1619483100000|2021-04-27 00:25:00|348.11|345.31|348.43|345.63|348.43|345.63|348.11|345.31|0
1619483400000|2021-04-27 00:30:00|348.42|345.62|347.48|344.68|348.42|345.62|347.48|344.68|0
1619483700000|2021-04-27 00:35:00|347.17|344.37|348.26|345.46|348.42|345.62|347.17|344.37|0
1619484000000|2021-04-27 00:40:00|348.42|345.62|347.95|345.15|348.58|345.78|347.95|345.15|0
1619484300000|2021-04-27 00:45:00|347.79|344.99|348.26|345.46|348.42|345.62|347.79|344.99|0
1619484600000|2021-04-27 00:50:00|348.42|345.62|348.26|345.46|348.57|345.77|348.26|345.46|0
1619484900000|2021-04-27 00:55:00|348.1|345.3|348.57|345.77|348.73|345.93|348.1|345.3|0
1619485200000|2021-04-27 01:00:00|348.73|345.93|348.73|345.93|349.04|346.24|348.57|345.77|0
1619485500000|2021-04-27 01:05:00|348.57|345.77|348.41|345.61|348.57|345.77|347.94|345.14|0
1619485800000|2021-04-27 01:10:00|348.25|345.45|348.25|345.45|348.41|345.61|348.09|345.29|0
1619486100000|2021-04-27 01:15:00|348.09|345.29|348.88|346.08|349.04|346.24|347.94|345.14|0
1619486400000|2021-04-27 01:20:00|349.04|346.24|348.88|346.08|349.35|346.55|348.72|345.92|0
1619486700000|2021-04-27 01:25:00|349.03|346.23|349.19|346.39|349.19|346.39|348.87|346.07|0
1619487000000|2021-04-27 01:30:00|349.35|346.55|349.19|346.39|349.5|346.7|348.4|345.6|0
1619487300000|2021-04-27 01:35:00|349.03|346.23|348.56|345.76|349.03|346.23|347.62|344.82|0
1619487600000|2021-04-27 01:40:00|348.4|345.6|348.4|345.6|349.18|346.38|348.4|345.6|0
1619487900000|2021-04-27 01:45:00|348.24|345.44|348.4|345.6|349.03|346.23|348.24|345.44|0
1619488200000|2021-04-27 01:50:00|348.55|345.75|349.18|346.38|349.18|346.38|348.55|345.75|0
1619488500000|2021-04-27 01:55:00|349.02|346.22|349.33|346.53|349.49|346.69|348.86|346.06|0
1619488800000|2021-04-27 02:00:00|349.18|346.38|349.33|346.53|349.65|346.85|349.02|346.22|0
1619489100000|2021-04-27 02:05:00|349.49|346.69|349.17|346.37|349.49|346.69|349.17|346.37|0
1619489400000|2021-04-27 02:10:00|349.33|346.53|349.64|346.84|349.64|346.84|349.25|346.45|0
1619489700000|2021-04-27 02:15:00|349.49|346.69|349.48|346.68|349.8|347|349.17|346.37|0
1619490000000|2021-04-27 02:20:00|349.33|346.53|349.17|346.37|349.4|346.6|349.17|346.37|0
1619490300000|2021-04-27 02:25:00|349.01|346.21|348.54|345.74|349.01|346.21|348.54|345.74|0
1619490600000|2021-04-27 02:30:00|348.38|345.58|348.38|345.58|348.61|345.81|348.38|345.58|0
1619490900000|2021-04-27 02:35:00|348.22|345.42|348.38|345.58|348.53|345.73|348.06|345.26|0
1619491200000|2021-04-27 02:40:00|348.53|345.73|348.45|345.65|348.69|345.89|348.29|345.49|0
1619491500000|2021-04-27 02:45:00|348.38|345.58|348.37|345.57|348.53|345.73|348.37|345.57|0
1619491800000|2021-04-27 02:50:00|348.22|345.42|348.53|345.73|348.69|345.89|348.22|345.42|0
1619492100000|2021-04-27 02:55:00|348.37|345.57|348.53|345.73|348.53|345.73|348.21|345.41|0
1619492400000|2021-04-27 03:00:00|348.37|345.57|347.74|344.94|348.37|345.57|347.74|344.94|0
1619492700000|2021-04-27 03:05:00|347.9|345.1|348.37|345.57|348.52|345.72|347.74|344.94|0
1619493000000|2021-04-27 03:10:00|348.21|345.41|348.36|345.56|348.52|345.72|348.05|345.25|0
1619493300000|2021-04-27 03:15:00|348.52|345.72|348.99|346.19|349.15|346.35|348.36|345.56|0
1619493600000|2021-04-27 03:20:00|349.15|346.35|348.83|346.03|349.15|346.35|348.67|345.87|0
1619493900000|2021-04-27 03:25:00|348.99|346.19|348.83|346.03|348.99|346.19|348.83|346.03|0
1619494200000|2021-04-27 03:30:00|348.99|346.19|349.14|346.34|349.46|346.66|348.83|346.03|0
1619494500000|2021-04-27 03:35:00|349.3|346.5|349.46|346.66|349.46|346.66|348.99|346.19|0
1619494800000|2021-04-27 03:40:00|349.53|346.73|349.77|346.97|349.77|346.97|349.45|346.65|0
1619495100000|2021-04-27 03:45:00|349.61|346.81|349.45|346.65|349.77|346.97|349.45|346.65|0
1619495400000|2021-04-27 03:50:00|349.29|346.49|349.14|346.34|349.45|346.65|349.14|346.34|0
1619495700000|2021-04-27 03:55:00|349.13|346.33|349.13|346.33|349.45|346.65|349.13|346.33|0
1619496000000|2021-04-27 04:00:00|349.29|346.49|349.13|346.33|349.29|346.49|349.13|346.33|0
1619496300000|2021-04-27 04:05:00|349.29|346.49|349.13|346.33|349.45|346.65|349.13|346.33|0
1619496600000|2021-04-27 04:10:00|349.29|346.49|349.28|346.48|349.29|346.49|349.13|346.33|0
1619496900000|2021-04-27 04:15:00|349.44|346.64|349.28|346.48|349.44|346.64|349.28|346.48|0
1619497200000|2021-04-27 04:20:00|349.44|346.64|349.44|346.64|349.44|346.64|349.28|346.48|0
1619497500000|2021-04-27 04:25:00|349.28|346.48|349.75|346.95|349.91|347.11|349.28|346.48|0
1619497800000|2021-04-27 04:30:00|349.91|347.11|349.75|346.95|349.91|347.11|349.59|346.79|0
1619498100000|2021-04-27 04:35:00|349.59|346.79|349.28|346.48|349.59|346.79|349.28|346.48|0
1619498400000|2021-04-27 04:40:00|349.43|346.63|349.27|346.47|349.59|346.79|349.27|346.47|0
1619498700000|2021-04-27 04:45:00|349.43|346.63|349.43|346.63|349.43|346.63|349.27|346.47|0
1619499000000|2021-04-27 04:50:00|349.5|346.7|349.74|346.94|349.74|346.94|349.43|346.63|0
1619499300000|2021-04-27 04:55:00|349.82|347.02|349.58|346.78|349.9|347.1|349.43|346.63|0
1619499600000|2021-04-27 05:00:00|349.74|346.94|350.21|347.41|350.21|347.41|349.58|346.78|0
1619499900000|2021-04-27 05:05:00|350.05|347.25|350.21|347.41|350.52|347.72|349.9|347.1|0
1619500200000|2021-04-27 05:10:00|350.05|347.25|350.21|347.41|350.37|347.57|350.05|347.25|0
1619500500000|2021-04-27 05:15:00|350.36|347.56|350.52|347.72|350.52|347.72|350.21|347.41|0
1619500800000|2021-04-27 05:20:00|350.36|347.56|350.2|347.4|350.52|347.72|350.2|347.4|0
1619501100000|2021-04-27 05:25:00|350.36|347.56|350.91|348.11|350.99|348.19|350.36|347.56|0
1619501400000|2021-04-27 05:30:00|350.83|348.03|353.36|350.56|353.36|350.56|350.83|348.03|0
1619501700000|2021-04-27 05:35:00|353.52|350.72|352.41|349.61|353.52|350.72|352.41|349.61|0
1619502000000|2021-04-27 05:40:00|352.56|349.76|352.88|350.08|352.88|350.08|352.56|349.76|0
1619502300000|2021-04-27 05:45:00|352.95|350.15|353.35|350.55|353.35|350.55|352.88|350.08|0
1619502600000|2021-04-27 05:50:00|353.51|350.71|353.67|350.87|354.46|351.66|353.51|350.71|0
1619502900000|2021-04-27 05:55:00|353.82|351.02|353.51|350.71|353.82|351.02|353.19|350.39|0
1619503200000|2021-04-27 06:00:00|353.66|350.86|353.19|350.39|353.82|351.02|353.03|350.23|0
1619503500000|2021-04-27 06:05:00|353.03|350.23|352.71|349.91|353.19|350.39|352.55|349.75|0
1619503800000|2021-04-27 06:10:00|352.87|350.07|352.08|349.28|352.87|350.07|352.08|349.28|0
1619504100000|2021-04-27 06:15:00|351.92|349.12|351.44|348.64|351.92|349.12|351.44|348.64|0
1619504400000|2021-04-27 06:20:00|351.6|348.8|351.44|348.64|351.76|348.96|351.44|348.64|0
1619504700000|2021-04-27 06:25:00|351.28|348.48|351.28|348.48|351.44|348.64|351.28|348.48|0
1619505000000|2021-04-27 06:30:00|351.13|348.33|351.28|348.48|351.76|348.96|351.12|348.32|0
1619505300000|2021-04-27 06:35:00|351.12|348.32|351.59|348.79|351.75|348.95|351.12|348.32|0
1619505600000|2021-04-27 06:40:00|351.28|348.48|351.59|348.79|351.75|348.95|351.28|348.48|0
1619505900000|2021-04-27 06:45:00|351.43|348.63|351.12|348.32|351.75|348.95|351.12|348.32|0
1619506200000|2021-04-27 06:50:00|350.96|348.16|350.64|347.84|350.96|348.16|350.33|347.53|0
1619506500000|2021-04-27 06:55:00|350.33|347.53|351.59|348.79|351.59|348.79|350.33|347.53|0
1619506800000|2021-04-27 07:00:00|351.11|348.31|351.09|348.29|352.04|349.24|350.31|347.51|0
1619507100000|2021-04-27 07:05:00|350.89|348.49|350.42|348.02|350.89|348.49|350.1|347.7|0
1619507400000|2021-04-27 07:10:00|350.26|347.86|349.63|347.23|350.58|348.18|349.63|347.23|0
1619507700000|2021-04-27 07:15:00|349.79|347.39|350.73|348.33|350.89|348.49|349.63|347.23|0
1619508000000|2021-04-27 07:20:00|350.57|348.17|350.41|348.01|351.05|348.65|350.41|348.01|0
1619508300000|2021-04-27 07:25:00|350.57|348.17|349.94|347.54|350.89|348.49|349.94|347.54|0
1619508600000|2021-04-27 07:30:00|350.1|347.7|350.57|348.17|350.57|348.17|349.78|347.38|0
1619508900000|2021-04-27 07:35:00|350.41|348.01|349.93|347.53|350.57|348.17|349.93|347.53|0
1619509200000|2021-04-27 07:40:00|349.78|347.38|349.93|347.53|350.41|348.01|349.62|347.22|0
1619509500000|2021-04-27 07:45:00|349.78|347.38|349.77|347.37|350.25|347.85|349.77|347.37|0
1619509800000|2021-04-27 07:50:00|349.85|347.45|350.24|347.84|350.32|347.92|349.77|347.37|0
1619510100000|2021-04-27 07:55:00|350.4|348|350.4|348|350.4|348|349.85|347.45|0
1619510400000|2021-04-27 08:00:00|350.56|348.16|350.87|348.47|350.87|348.47|349.93|347.53|0
1619510700000|2021-04-27 08:05:00|351.03|348.63|349.77|347.37|351.5|349.1|349.77|347.37|0
1619511000000|2021-04-27 08:10:00|349.61|347.21|349.45|347.05|349.61|347.21|348.66|346.26|0
1619511300000|2021-04-27 08:15:00|349.29|346.89|349.45|347.05|350.08|347.68|349.29|346.89|0
1619511600000|2021-04-27 08:20:00|349.6|347.2|349.45|347.05|349.92|347.52|349.29|346.89|0
1619511900000|2021-04-27 08:25:00|349.6|347.2|349.92|347.52|350.07|347.67|349.13|346.73|0
1619512200000|2021-04-27 08:30:00|349.76|347.36|350.07|347.67|350.23|347.83|349.76|347.36|0
1619512500000|2021-04-27 08:35:00|350.23|347.83|349.91|347.51|350.23|347.83|349.76|347.36|0
1619512800000|2021-04-27 08:40:00|350.07|347.67|349.75|347.35|350.07|347.67|349.6|347.2|0
1619513100000|2021-04-27 08:45:00|349.91|347.51|349.91|347.51|349.91|347.51|349.59|347.19|0
1619513400000|2021-04-27 08:50:00|350.07|347.67|349.91|347.51|350.54|348.14|349.75|347.35|0
1619513700000|2021-04-27 08:55:00|350.06|347.66|350.38|347.98|350.38|347.98|349.91|347.51|0
1619514000000|2021-04-27 09:00:00|350.22|347.82|350.06|347.66|350.22|347.82|349.75|347.35|0
1619514300000|2021-04-27 09:05:00|349.98|347.58|350.22|347.82|350.38|347.98|349.9|347.5|0
1619514600000|2021-04-27 09:10:00|350.06|347.66|349.58|347.18|350.22|347.82|349.58|347.18|0
1619514900000|2021-04-27 09:15:00|349.43|347.03|350.21|347.81|350.21|347.81|349.43|347.03|0
1619515200000|2021-04-27 09:20:00|350.53|348.13|349.9|347.5|350.53|348.13|349.9|347.5|0
1619515500000|2021-04-27 09:25:00|349.74|347.34|350.05|347.65|350.05|347.65|349.58|347.18|0
1619515800000|2021-04-27 09:30:00|349.97|347.57|349.1|346.7|350.05|347.65|348.95|346.55|0
1619516100000|2021-04-27 09:35:00|348.95|346.55|349.1|346.7|349.26|346.86|348.95|346.55|0
1619516400000|2021-04-27 09:40:00|348.95|346.55|348.94|346.54|349.42|347.02|348.79|346.39|0
1619516700000|2021-04-27 09:45:00|348.79|346.39|348.16|345.76|348.79|346.39|347.68|345.28|0
1619517000000|2021-04-27 09:50:00|348|345.6|346.35|343.95|348|345.6|345.02|342.62|0
1619517300000|2021-04-27 09:55:00|346.43|344.03|346.3|343.9|347.21|344.81|345.83|343.43|0
1619517600000|2021-04-27 10:00:00|346.14|343.74|346.3|343.9|346.69|344.29|345.98|343.58|0
1619517900000|2021-04-27 10:05:00|346.45|344.05|347.24|344.84|347.24|344.84|346.37|343.97|0
1619518200000|2021-04-27 10:10:00|347.39|344.99|348.33|345.93|348.49|346.09|347.24|344.84|0
1619518500000|2021-04-27 10:15:00|348.18|345.78|348.33|345.93|348.57|346.17|348.02|345.62|0
1619518800000|2021-04-27 10:20:00|348.49|346.09|348.49|346.09|348.65|346.25|348.33|345.93|0
1619519100000|2021-04-27 10:25:00|348.65|346.25|348.17|345.77|348.65|346.25|348.02|345.62|0
1619519400000|2021-04-27 10:30:00|348.33|345.93|348.01|345.61|348.64|346.24|348.01|345.61|0
1619519700000|2021-04-27 10:35:00|348.17|345.77|347.85|345.45|348.17|345.77|347.54|345.14|0
1619520000000|2021-04-27 10:40:00|348.01|345.61|348.01|345.61|348.17|345.77|347.7|345.3|0
1619520300000|2021-04-27 10:45:00|348.32|345.92|348.79|346.39|348.8|346.4|348.32|345.92|0
1619520600000|2021-04-27 10:50:00|348.95|346.55|348.79|346.39|348.95|346.55|348.48|346.08|0
1619520900000|2021-04-27 10:55:00|348.63|346.23|349.26|346.86|349.58|347.18|348.63|346.23|0
1619521200000|2021-04-27 11:00:00|349.58|347.18|349.73|347.33|350.21|347.81|349.26|346.86|0
1619521500000|2021-04-27 11:05:00|349.89|347.49|349.82|347.42|350.7|348.3|349.82|347.42|0
1619521800000|2021-04-27 11:10:00|349.98|347.58|350.44|348.04|350.75|348.35|349.98|347.58|0
1619522100000|2021-04-27 11:15:00|350.28|347.88|350.75|348.35|350.91|348.51|350.28|347.88|0
1619522400000|2021-04-27 11:20:00|350.59|348.19|349.8|347.4|350.59|348.19|349.8|347.4|0
1619522700000|2021-04-27 11:25:00|349.96|347.56|350.11|347.71|350.12|347.72|349.64|347.24|0
1619523000000|2021-04-27 11:30:00|349.96|347.56|350.74|348.34|350.98|348.58|349.96|347.56|0
1619523300000|2021-04-27 11:35:00|350.59|348.19|350.43|348.03|350.59|348.19|350.27|347.87|0
1619523600000|2021-04-27 11:40:00|350.27|347.87|349.64|347.24|350.43|348.03|349.64|347.24|0
1619523900000|2021-04-27 11:45:00|349.79|347.39|350.11|347.71|350.11|347.71|349.16|346.76|0
1619524200000|2021-04-27 11:50:00|350.26|347.86|349.79|347.39|350.26|347.86|349.48|347.08|0
1619524500000|2021-04-27 11:55:00|349.95|347.55|349.95|347.55|350.11|347.71|349.63|347.23|0
1619524800000|2021-04-27 12:00:00|349.79|347.39|349.79|347.39|350.1|347.7|349.63|347.23|0
1619525100000|2021-04-27 12:05:00|349.94|347.54|350.89|348.49|350.89|348.49|349.94|347.54|0
1619525400000|2021-04-27 12:10:00|350.73|348.33|351.04|348.64|351.04|348.64|350.57|348.17|0
1619525700000|2021-04-27 12:15:00|350.89|348.49|350.88|348.48|351.04|348.64|350.73|348.33|0
1619526000000|2021-04-27 12:20:00|351.04|348.64|351.2|348.8|351.36|348.96|351.04|348.64|0
1619526300000|2021-04-27 12:25:00|351.04|348.64|350.41|348.01|351.2|348.8|350.41|348.01|0
1619526600000|2021-04-27 12:30:00|350.57|348.17|350.41|348.01|350.72|348.32|350.09|347.69|0
1619526900000|2021-04-27 12:35:00|350.25|347.85|350.4|348|350.56|348.16|350.25|347.85|0
1619527200000|2021-04-27 12:40:00|350.25|347.85|349.46|347.06|350.56|348.16|349.46|347.06|0
1619527500000|2021-04-27 12:45:00|349.3|346.9|349.61|347.21|349.61|347.21|349.3|346.9|0
1619527800000|2021-04-27 12:50:00|349.77|347.37|349.3|346.9|349.93|347.53|349.3|346.9|0
1619528100000|2021-04-27 12:55:00|349.14|346.74|348.98|346.58|349.14|346.74|348.82|346.42|0
1619528400000|2021-04-27 13:00:00|349.14|346.74|348.66|346.26|349.45|347.05|348.66|346.26|0
1619528700000|2021-04-27 13:05:00|348.82|346.42|349.45|347.05|349.61|347.21|348.82|346.42|0
1619529000000|2021-04-27 13:10:00|349.29|346.89|349.45|347.05|349.76|347.36|349.13|346.73|0
1619529300000|2021-04-27 13:15:00|349.6|347.2|348.97|346.57|349.6|347.2|348.82|346.42|0
1619529600000|2021-04-27 13:20:00|349.13|346.73|350.07|347.67|350.07|347.67|348.97|346.57|0
1619529900000|2021-04-27 13:25:00|349.91|347.51|349.76|347.36|350.23|347.83|349.76|347.36|0
1619530200000|2021-04-27 13:30:00|349.91|347.51|348.65|346.25|350.07|347.67|347.71|345.31|0
1619530500000|2021-04-27 13:35:00|348.5|346.1|343.49|341.09|349.28|346.88|343.33|340.93|0
1619530800000|2021-04-27 13:40:00|343.64|341.24|343.99|341.59|344.46|342.06|342.41|340.01|0
1619531100000|2021-04-27 13:45:00|343.67|341.27|343.67|341.27|344.14|341.74|342.74|340.34|0
1619531400000|2021-04-27 13:50:00|343.52|341.12|344.3|341.9|344.45|342.05|342.58|340.18|0
1619531700000|2021-04-27 13:55:00|344.45|342.05|342.73|340.33|344.45|342.05|342.42|340.02|0
1619532000000|2021-04-27 14:00:00|342.89|340.49|343.67|341.27|345.07|342.67|341.02|338.62|0
1619532300000|2021-04-27 14:05:00|343.51|341.11|344.76|342.36|345.07|342.67|343.36|340.96|0
1619532600000|2021-04-27 14:10:00|344.92|342.52|343.51|341.11|344.92|342.52|342.73|340.33|0
1619532900000|2021-04-27 14:15:00|343.35|340.95|342.73|340.33|343.35|340.95|339.62|337.22|0
1619533200000|2021-04-27 14:20:00|342.57|340.17|342.72|340.32|343.35|340.95|341.64|339.24|0
1619533500000|2021-04-27 14:25:00|342.41|340.01|344.91|342.51|344.91|342.51|341.79|339.39|0
1619533800000|2021-04-27 14:30:00|344.75|342.35|344.75|342.35|345.06|342.66|344.28|341.88|0
1619534100000|2021-04-27 14:35:00|344.59|342.19|341.78|339.38|344.75|342.35|341.32|338.92|0
1619534400000|2021-04-27 14:40:00|341.01|338.61|343.34|340.94|343.34|340.94|340.85|338.45|0
1619534700000|2021-04-27 14:45:00|343.18|340.78|345.06|342.66|345.68|343.28|343.03|340.63|0
1619535000000|2021-04-27 14:50:00|344.9|342.5|344.9|342.5|345.06|342.66|343.65|341.25|0
1619535300000|2021-04-27 14:55:00|344.74|342.34|344.74|342.34|345.52|343.12|344.58|342.18|0
1619535600000|2021-04-27 15:00:00|344.43|342.03|343.96|341.56|345.52|343.12|343.65|341.25|0
1619535900000|2021-04-27 15:05:00|343.8|341.4|344.74|342.34|345.36|342.96|343.49|341.09|0
1619536200000|2021-04-27 15:10:00|344.89|342.49|345.52|343.12|345.83|343.43|344.89|342.49|0
1619536500000|2021-04-27 15:15:00|345.67|343.27|344.73|342.33|346.14|343.74|344.73|342.33|0
1619536800000|2021-04-27 15:20:00|344.89|342.49|345.2|342.8|345.2|342.8|344.26|341.86|0
1619537100000|2021-04-27 15:25:00|345.04|342.64|345.04|342.64|345.51|343.11|344.42|342.02|0
1619537400000|2021-04-27 15:30:00|345.2|342.8|345.35|342.95|345.82|343.42|344.96|342.56|0
1619537700000|2021-04-27 15:35:00|345.51|343.11|345.66|343.26|345.66|343.26|344.73|342.33|0
1619538000000|2021-04-27 15:40:00|345.51|343.11|346.13|343.73|346.29|343.89|345.35|342.95|0
1619538300000|2021-04-27 15:45:00|346.29|343.89|345.03|342.63|346.29|343.89|345.03|342.63|0
1619538600000|2021-04-27 15:50:00|345.19|342.79|347.07|344.67|347.07|344.67|345.03|342.63|0
1619538900000|2021-04-27 15:55:00|347.23|344.83|347.22|344.82|347.7|345.3|347.22|344.82|0
1619539200000|2021-04-27 16:00:00|347.38|344.98|348.01|345.61|348.16|345.76|347.38|344.98|0
1619539500000|2021-04-27 16:05:00|347.85|345.45|347.69|345.29|348.01|345.61|347.38|344.98|0
1619539800000|2021-04-27 16:10:00|347.85|345.45|346.9|344.5|347.85|345.45|346.75|344.35|0
1619540100000|2021-04-27 16:15:00|347.06|344.66|347.37|344.97|347.53|345.13|346.75|344.35|0
1619540400000|2021-04-27 16:20:00|347.53|345.13|347.37|344.97|348|345.6|346.9|344.5|0
1619540700000|2021-04-27 16:25:00|347.53|345.13|347.84|345.44|348|345.6|347.37|344.97|0
1619541000000|2021-04-27 16:30:00|347.68|345.28|347.52|345.12|347.84|345.44|347.37|344.97|0
1619541300000|2021-04-27 16:35:00|347.37|344.97|347.21|344.81|347.37|344.97|346.74|344.34|0
1619541600000|2021-04-27 16:40:00|347.37|344.97|346.58|344.18|347.52|345.12|346.27|343.87|0
1619541900000|2021-04-27 16:45:00|346.74|344.34|346.26|343.86|347.05|344.65|346.11|343.71|0
1619542200000|2021-04-27 16:50:00|346.11|343.71|344.7|342.3|346.26|343.86|343.6|341.2|0
1619542500000|2021-04-27 16:55:00|344.54|342.14|344.38|341.98|345.01|342.61|344.07|341.67|0
1619542800000|2021-04-27 17:00:00|344.07|341.67|345.32|342.92|345.32|342.92|344.07|341.67|0
1619543100000|2021-04-27 17:05:00|345.48|343.08|345.63|343.23|345.95|343.55|344.69|342.29|0
1619543400000|2021-04-27 17:10:00|345.79|343.39|345.94|343.54|346.41|344.01|345.47|343.07|0
1619543700000|2021-04-27 17:15:00|345.63|343.23|346.1|343.7|346.41|344.01|345.63|343.23|0
1619544000000|2021-04-27 17:20:00|346.25|343.85|346.25|343.85|346.72|344.32|346.09|343.69|0
1619544300000|2021-04-27 17:25:00|346.41|344.01|345.94|343.54|346.41|344.01|345.62|343.22|0
1619544600000|2021-04-27 17:30:00|345.78|343.38|345.78|343.38|346.56|344.16|345|342.6|0
1619544900000|2021-04-27 17:35:00|345.93|343.53|346.56|344.16|346.87|344.47|345.93|343.53|0
1619545200000|2021-04-27 17:40:00|346.4|344|346.71|344.31|347.03|344.63|346.24|343.84|0
1619545500000|2021-04-27 17:45:00|346.56|344.16|346.09|343.69|346.56|344.16|345.15|342.75|0
1619545800000|2021-04-27 17:50:00|346.08|343.68|346.4|344|346.55|344.15|345.93|343.53|0
1619546100000|2021-04-27 17:55:00|346.55|344.15|346.24|343.84|346.71|344.31|345.93|343.53|0
1619546400000|2021-04-27 18:00:00|346.39|343.99|344.2|341.8|346.39|343.99|344.2|341.8|0
1619546700000|2021-04-27 18:05:00|344.36|341.96|345.14|342.74|345.61|343.21|344.36|341.96|0
1619547000000|2021-04-27 18:10:00|345.06|342.66|345.45|343.05|345.61|343.21|345.06|342.66|0
1619547300000|2021-04-27 18:15:00|345.29|342.89|345.92|343.52|346.23|343.83|345.14|342.74|0
1619547600000|2021-04-27 18:20:00|346.07|343.67|346.54|344.14|346.7|344.3|345.6|343.2|0
1619547900000|2021-04-27 18:25:00|346.39|343.99|347.01|344.61|347.17|344.77|346.23|343.83|0
1619548200000|2021-04-27 18:30:00|347.32|344.92|348.26|345.86|348.42|346.02|347.01|344.61|0
1619548500000|2021-04-27 18:35:00|348.11|345.71|348.58|346.18|348.58|346.18|347.95|345.55|0
1619548800000|2021-04-27 18:40:00|348.42|346.02|348.1|345.7|348.42|346.02|347.95|345.55|0
1619549100000|2021-04-27 18:45:00|348.26|345.86|347.94|345.54|348.42|346.02|347.79|345.39|0
1619549400000|2021-04-27 18:50:00|347.79|345.39|347.16|344.76|347.79|345.39|347|344.6|0
1619549700000|2021-04-27 18:55:00|347|344.6|347.47|345.07|347.79|345.39|347|344.6|0
1619550000000|2021-04-27 19:00:00|347|344.6|347.78|345.38|348.1|345.7|346.53|344.13|0
1619550300000|2021-04-27 19:05:00|347.63|345.23|345.9|343.5|347.78|345.38|345.43|343.03|0
1619550600000|2021-04-27 19:10:00|345.74|343.34|348.41|346.01|348.41|346.01|345.74|343.34|0
1619550900000|2021-04-27 19:15:00|348.25|345.85|348.72|346.32|348.72|346.32|347.31|344.91|0
1619551200000|2021-04-27 19:20:00|348.56|346.16|348.87|346.47|349.58|347.18|348.01|345.61|0
1619551500000|2021-04-27 19:25:00|349.03|346.63|348.87|346.47|349.03|346.63|348.24|345.84|0
1619551800000|2021-04-27 19:30:00|349.03|346.63|349.34|346.94|349.34|346.94|348.24|345.84|0
1619552100000|2021-04-27 19:35:00|349.19|346.79|350.6|348.2|350.6|348.2|348.71|346.31|0
1619552400000|2021-04-27 19:40:00|350.44|348.04|349.97|347.57|350.76|348.36|349.65|347.25|0
1619552700000|2021-04-27 19:45:00|350.13|347.73|349.65|347.25|350.13|347.73|348.71|346.31|0
1619553000000|2021-04-27 19:50:00|351.49|349.09|346.77|344.37|351.49|349.09|346.77|344.37|0
1619553300000|2021-04-27 19:55:00|346.62|344.22|343.16|340.76|347.24|344.84|343.16|340.76|0
1619553600000|2021-04-27 20:00:00|345.36|342.96|345.35|342.95|347.72|345.32|345.35|342.95|0
1619553900000|2021-04-27 20:05:00|345.2|342.8|345.51|343.11|346.45|344.05|344.57|342.17|0
1619554200000|2021-04-27 20:10:00|345.35|342.95|344.96|342.56|345.98|343.58|344.41|342.01|0
1619554500000|2021-04-27 20:15:00|344.72|341.92|344.58|341.78|344.74|341.94|344.45|341.65|0
1619554800000|2021-04-27 20:20:00|344.65|341.85|344.74|341.94|344.93|342.13|344.31|341.51|0
1619555100000|2021-04-27 20:25:00|344.72|341.92|345.08|342.28|345.08|342.28|344.69|341.89|0
1619555400000|2021-04-27 20:30:00|345.46|342.66|345.15|342.35|345.62|342.82|344.99|342.19|0
1619555700000|2021-04-27 20:35:00|345.31|342.51|344.83|342.03|345.46|342.66|344.83|342.03|0
1619556000000|2021-04-27 20:40:00|344.68|341.88|344.99|342.19|345.3|342.5|344.68|341.88|0
1619556300000|2021-04-27 20:45:00|344.83|342.03|344.99|342.19|345.14|342.34|344.52|341.72|0
1619556600000|2021-04-27 20:50:00|345.14|342.34|345.14|342.34|345.61|342.81|345.14|342.34|0
1619556900000|2021-04-27 20:55:00|345.3|342.5|345.92|343.12|345.92|343.12|345.14|342.34|0
1619557200000|2021-04-27 21:00:00|345.71|342.91|345.21|342.41|345.71|342.91|345.18|342.38|0
1619557500000|2021-04-27 21:05:00|345.16|342.36|345.14|342.34|345.23|342.43|345.07|342.27|0
1619557800000|2021-04-27 21:10:00|345.2|342.4|345.25|342.45|345.25|342.45|345.2|342.4|0
1619558100000|2021-04-27 21:15:00|345.18|342.38|345.18|342.38|345.43|342.63|345.18|342.38|0
1619558400000|2021-04-27 21:20:00|345.31|342.51|345.17|342.37|345.31|342.51|345.16|342.36|0
1619558700000|2021-04-27 21:25:00|344.97|342.17|345.47|342.67|345.47|342.67|344.97|342.17|0
1619559000000|2021-04-27 21:30:00|345.43|342.63|345.47|342.67|345.47|342.67|345.43|342.63|0
1619559300000|2021-04-27 21:35:00|345.45|342.65|345.33|342.53|345.45|342.65|345.31|342.51|0
1619559600000|2021-04-27 21:40:00|345.31|342.51|345.1|342.3|345.31|342.51|345.1|342.3|0
1619559900000|2021-04-27 21:45:00|345.15|342.35|345.08|342.28|345.26|342.46|345.08|342.28|0
1619560200000|2021-04-27 21:50:00|345.28|342.48|345.26|342.46|345.28|342.48|345.16|342.36|0
1619560500000|2021-04-27 21:55:00|345.14|342.34|345.44|342.64|345.44|342.64|345.09|342.29|0
1619560800000|2021-04-27 22:00:00|346.37|343.57|346.3|343.5|346.61|343.81|345.83|343.03|0
1619561100000|2021-04-27 22:05:00|346.45|343.65|346.29|343.49|346.61|343.81|346.14|343.34|0
1619561400000|2021-04-27 22:10:00|346.37|343.57|346.61|343.81|346.61|343.81|346.14|343.34|0
1619561700000|2021-04-27 22:15:00|346.76|343.96|346.92|344.12|347.24|344.44|346.61|343.81|0
1619562000000|2021-04-27 22:20:00|346.76|343.96|346.92|344.12|347.08|344.28|346.76|343.96|0
1619562300000|2021-04-27 22:25:00|346.99|344.19|346.76|343.96|347.08|344.28|346.76|343.96|0
1619562600000|2021-04-27 22:30:00|346.6|343.8|346.29|343.49|346.6|343.8|346.29|343.49|0
1619562900000|2021-04-27 22:35:00|346.28|343.48|346.28|343.48|346.44|343.64|346.13|343.33|0
1619563200000|2021-04-27 22:40:00|346.44|343.64|346.44|343.64|346.6|343.8|346.44|343.64|0
1619563500000|2021-04-27 22:45:00|346.6|343.8|346.59|343.79|346.75|343.95|346.44|343.64|0
1619563800000|2021-04-27 22:50:00|346.44|343.64|346.59|343.79|346.59|343.79|346.44|343.64|0
1619564100000|2021-04-27 22:55:00|346.44|343.64|346.59|343.79|346.59|343.79|346.43|343.63|0
1619564400000|2021-04-27 23:00:00|346.75|343.95|347.38|344.58|347.38|344.58|346.75|343.95|0
1619564700000|2021-04-27 23:05:00|347.53|344.73|347.69|344.89|347.85|345.05|347.53|344.73|0
1619565000000|2021-04-27 23:10:00|347.53|344.73|347.37|344.57|347.69|344.89|347.37|344.57|0
1619565300000|2021-04-27 23:15:00|347.21|344.41|347.37|344.57|347.37|344.57|347.21|344.41|0
1619565600000|2021-04-27 23:20:00|347.53|344.73|347.37|344.57|347.53|344.73|347.37|344.57|0
1619565900000|2021-04-27 23:25:00|347.29|344.49|347.37|344.57|347.37|344.57|347.21|344.41|0
1619566200000|2021-04-27 23:30:00|347.21|344.41|347.05|344.25|347.21|344.41|347.05|344.25|0
1619566500000|2021-04-27 23:35:00|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1619566800000|2021-04-27 23:40:00|347.05|344.25|346.26|343.46|347.05|344.25|346.26|343.46|0
1619567100000|2021-04-27 23:45:00|346.1|343.3|345.94|343.14|346.57|343.77|345.94|343.14|0
1619567400000|2021-04-27 23:50:00|346.1|343.3|345.78|342.98|346.41|343.61|345.78|342.98|0
1619567700000|2021-04-27 23:55:00|345.94|343.14|345.78|342.98|346.1|343.3|345.78|342.98|0
1619568000000|2021-04-28 00:00:00|345.94|343.14|346.57|343.77|346.57|343.77|345.15|342.35|0
1619568300000|2021-04-28 00:05:00|346.41|343.61|346.72|343.92|346.88|344.08|346.41|343.61|0
1619568600000|2021-04-28 00:10:00|346.88|344.08|346.72|343.92|346.88|344.08|346.56|343.76|0
1619568900000|2021-04-28 00:15:00|346.88|344.08|346.72|343.92|346.88|344.08|346.09|343.29|0
1619569200000|2021-04-28 00:20:00|346.56|343.76|346.56|343.76|346.72|343.92|346.25|343.45|0
1619569500000|2021-04-28 00:25:00|346.4|343.6|345.77|342.97|346.4|343.6|345.61|342.81|0
1619569800000|2021-04-28 00:30:00|345.61|342.81|345.14|342.34|345.61|342.81|344.83|342.03|0
1619570100000|2021-04-28 00:35:00|345.3|342.5|345.61|342.81|345.93|343.13|345.14|342.34|0
1619570400000|2021-04-28 00:40:00|345.77|342.97|345.92|343.12|346.08|343.28|345.61|342.81|0
1619570700000|2021-04-28 00:45:00|345.77|342.97|345.92|343.12|345.92|343.12|345.29|342.49|0
1619571000000|2021-04-28 00:50:00|345.76|342.96|345.76|342.96|345.92|343.12|345.61|342.81|0
1619571300000|2021-04-28 00:55:00|345.92|343.12|345.76|342.96|345.92|343.12|345.6|342.8|0
1619571600000|2021-04-28 01:00:00|345.6|342.8|345.76|342.96|346.07|343.27|345.13|342.33|0
1619571900000|2021-04-28 01:05:00|345.92|343.12|346.39|343.59|346.7|343.9|345.92|343.12|0
1619572200000|2021-04-28 01:10:00|346.54|343.74|346.54|343.74|346.54|343.74|346.38|343.58|0
1619572500000|2021-04-28 01:15:00|346.7|343.9|346.7|343.9|346.7|343.9|346.23|343.43|0
1619572800000|2021-04-28 01:20:00|346.54|343.74|347.32|344.52|347.48|344.68|346.54|343.74|0
1619573100000|2021-04-28 01:25:00|347.4|344.6|347.16|344.36|347.48|344.68|347.01|344.21|0
1619573400000|2021-04-28 01:30:00|347.01|344.21|347.32|344.52|347.79|344.99|346.85|344.05|0
1619573700000|2021-04-28 01:35:00|347.48|344.68|347.32|344.52|347.79|344.99|347.16|344.36|0
1619574000000|2021-04-28 01:40:00|347.16|344.36|347.47|344.67|347.48|344.68|347.16|344.36|0
1619574300000|2021-04-28 01:45:00|347.63|344.83|347.94|345.14|348.1|345.3|347.47|344.67|0
1619574600000|2021-04-28 01:50:00|348.1|345.3|347.94|345.14|348.26|345.46|347.94|345.14|0
1619574900000|2021-04-28 01:55:00|347.79|344.99|348.1|345.3|348.1|345.3|347.79|344.99|0
1619575200000|2021-04-28 02:00:00|347.94|345.14|348.1|345.3|348.25|345.45|347.78|344.98|0
1619575500000|2021-04-28 02:05:00|347.94|345.14|347.94|345.14|348.1|345.3|347.78|344.98|0
1619575800000|2021-04-28 02:10:00|347.78|344.98|348.09|345.29|348.09|345.29|347.78|344.98|0
1619576100000|2021-04-28 02:15:00|348.25|345.45|348.56|345.76|348.57|345.77|348.09|345.29|0
1619576400000|2021-04-28 02:20:00|348.41|345.61|348.41|345.61|348.56|345.76|348.25|345.45|0
1619576700000|2021-04-28 02:25:00|348.4|345.6|348.4|345.6|348.72|345.92|348.4|345.6|0
1619577000000|2021-04-28 02:30:00|348.56|345.76|347.93|345.13|348.56|345.76|347.93|345.13|0
1619577300000|2021-04-28 02:35:00|347.77|344.97|348.08|345.28|348.32|345.52|347.77|344.97|0
1619577600000|2021-04-28 02:40:00|348.16|345.36|348.08|345.28|348.4|345.6|348|345.2|0
1619577900000|2021-04-28 02:45:00|347.92|345.12|347.92|345.12|347.92|345.12|347.77|344.97|0
1619578200000|2021-04-28 02:50:00|347.76|344.96|347.76|344.96|348.08|345.28|347.76|344.96|0
1619578500000|2021-04-28 02:55:00|347.61|344.81|347.92|345.12|348.08|345.28|347.6|344.8|0
1619578800000|2021-04-28 03:00:00|347.76|344.96|347.92|345.12|348.23|345.43|347.76|344.96|0
1619579100000|2021-04-28 03:05:00|348.07|345.27|347.92|345.12|348.39|345.59|347.92|345.12|0
1619579400000|2021-04-28 03:10:00|347.83|345.03|347.91|345.11|347.92|345.12|347.6|344.8|0
1619579700000|2021-04-28 03:15:00|348.07|345.27|347.75|344.95|348.07|345.27|347.75|344.95|0
1619580000000|2021-04-28 03:20:00|347.91|345.11|347.91|345.11|347.91|345.11|347.75|344.95|0
1619580300000|2021-04-28 03:25:00|348.07|345.27|348.38|345.58|348.38|345.58|348.07|345.27|0
1619580600000|2021-04-28 03:30:00|348.22|345.42|348.54|345.74|348.69|345.89|348.22|345.42|0
1619580900000|2021-04-28 03:35:00|348.38|345.58|348.38|345.58|348.54|345.74|348.22|345.42|0
1619581200000|2021-04-28 03:40:00|348.22|345.42|348.22|345.42|348.38|345.58|348.06|345.26|0
1619581500000|2021-04-28 03:45:00|348.37|345.57|348.22|345.42|348.53|345.73|348.22|345.42|0
1619581800000|2021-04-28 03:50:00|348.21|345.41|348.37|345.57|348.37|345.57|348.21|345.41|0
1619582100000|2021-04-28 03:55:00|348.21|345.41|348.37|345.57|348.37|345.57|348.21|345.41|0
1619582400000|2021-04-28 04:00:00|348.21|345.41|348.21|345.41|348.21|345.41|348.21|345.41|0
1619583000000|2021-04-28 04:10:00|348.05|345.25|348.05|345.25|348.05|345.25|348.05|345.25|0
1619583300000|2021-04-28 04:15:00|348.21|345.41|348.36|345.56|348.44|345.64|348.21|345.41|0
1619583600000|2021-04-28 04:20:00|348.52|345.72|348.68|345.88|348.68|345.88|348.52|345.72|0
1619583900000|2021-04-28 04:25:00|348.52|345.72|348.52|345.72|348.52|345.72|348.36|345.56|0
1619584200000|2021-04-28 04:30:00|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1619584500000|2021-04-28 04:35:00|348.51|345.71|348.67|345.87|348.67|345.87|348.51|345.71|0
1619585100000|2021-04-28 04:45:00|348.51|345.71|348.67|345.87|348.67|345.87|348.51|345.71|0
1619585400000|2021-04-28 04:50:00|348.51|345.71|348.35|345.55|348.51|345.71|348.35|345.55|0
1619585700000|2021-04-28 04:55:00|348.19|345.39|348.03|345.23|348.19|345.39|348.03|345.23|0
1619586000000|2021-04-28 05:00:00|348.19|345.39|348.35|345.55|348.66|345.86|348.19|345.39|0
1619586300000|2021-04-28 05:05:00|348.19|345.39|348.5|345.7|348.5|345.7|348.19|345.39|0
1619586600000|2021-04-28 05:10:00|348.66|345.86|348.66|345.86|348.66|345.86|348.5|345.7|0
1619586900000|2021-04-28 05:15:00|348.5|345.7|348.34|345.54|348.5|345.7|348.34|345.54|0
1619587200000|2021-04-28 05:20:00|348.5|345.7|348.65|345.85|348.65|345.85|348.34|345.54|0
1619587500000|2021-04-28 05:25:00|348.57|345.77|348.49|345.69|348.65|345.85|348.49|345.69|0
1619587800000|2021-04-28 05:30:00|348.65|345.85|348.81|346.01|348.81|346.01|348.49|345.69|0
1619588100000|2021-04-28 05:35:00|348.65|345.85|348.33|345.53|348.73|345.93|348.18|345.38|0
1619588400000|2021-04-28 05:40:00|348.49|345.69|347.54|344.74|348.49|345.69|347.54|344.74|0
1619588700000|2021-04-28 05:45:00|347.39|344.59|347.54|344.74|347.54|344.74|347.23|344.43|0
1619589000000|2021-04-28 05:50:00|347.7|344.9|347.7|344.9|347.7|344.9|347.38|344.58|0
1619589300000|2021-04-28 05:55:00|347.54|344.74|347.38|344.58|347.7|344.9|347.22|344.42|0
1619589600000|2021-04-28 06:00:00|347.54|344.74|347.69|344.89|348.01|345.21|347.38|344.58|0
1619589900000|2021-04-28 06:05:00|347.54|344.74|347.38|344.58|347.85|345.05|347.22|344.42|0
1619590200000|2021-04-28 06:10:00|347.22|344.42|347.53|344.73|347.53|344.73|347.06|344.26|0
1619590500000|2021-04-28 06:15:00|347.69|344.89|347.37|344.57|347.85|345.05|347.37|344.57|0
1619590800000|2021-04-28 06:20:00|347.53|344.73|347.37|344.57|347.53|344.73|347.06|344.26|0
1619591100000|2021-04-28 06:25:00|347.53|344.73|347.53|344.73|347.68|344.88|347.21|344.41|0
1619591400000|2021-04-28 06:30:00|347.6|344.8|347.84|345.04|348|345.2|347.6|344.8|0
1619591700000|2021-04-28 06:35:00|348|345.2|347.84|345.04|348|345.2|347.84|345.04|0
1619592000000|2021-04-28 06:40:00|348|345.2|347.99|345.19|348.15|345.35|347.84|345.04|0
1619592300000|2021-04-28 06:45:00|348.15|345.35|348.31|345.51|348.31|345.51|348.15|345.35|0
1619592600000|2021-04-28 06:50:00|348.47|345.67|348.46|345.66|348.62|345.82|348.31|345.51|0
1619592900000|2021-04-28 06:55:00|348.62|345.82|348.3|345.5|348.62|345.82|348.15|345.35|0
1619593200000|2021-04-28 07:00:00|348.15|345.35|348.3|345.5|349.09|346.29|348.15|345.35|0
1619593500000|2021-04-28 07:05:00|348.1|345.7|347.78|345.38|348.42|346.02|347|344.6|0
1619593800000|2021-04-28 07:10:00|347.94|345.54|346.84|344.44|347.94|345.54|346.84|344.44|0
1619594100000|2021-04-28 07:15:00|346.68|344.28|346.99|344.59|347.31|344.91|346.68|344.28|0
1619594400000|2021-04-28 07:20:00|346.84|344.44|344.79|342.39|346.84|344.44|343.38|340.98|0
1619594700000|2021-04-28 07:25:00|344.48|342.08|344.32|341.92|344.79|342.39|344|341.6|0
1619595000000|2021-04-28 07:30:00|344.16|341.76|344.47|342.07|344.79|342.39|343.85|341.45|0
1619595300000|2021-04-28 07:35:00|344.63|342.23|345.57|343.17|345.57|343.17|344.47|342.07|0
1619595600000|2021-04-28 07:40:00|345.73|343.33|345.25|342.85|345.73|343.33|345.25|342.85|0
1619595900000|2021-04-28 07:45:00|345.41|343.01|345.25|342.85|345.41|343.01|344.78|342.38|0
1619596200000|2021-04-28 07:50:00|345.09|342.69|344.94|342.54|345.41|343.01|344.78|342.38|0
1619596500000|2021-04-28 07:55:00|344.78|342.38|345.09|342.69|345.56|343.16|344.46|342.06|0
1619596800000|2021-04-28 08:00:00|345.01|342.61|344.78|342.38|345.4|343|344.46|342.06|0
1619597100000|2021-04-28 08:05:00|344.62|342.22|344.77|342.37|345.09|342.69|344.3|341.9|0
1619597400000|2021-04-28 08:10:00|344.85|342.45|344.3|341.9|344.85|342.45|344.14|341.74|0
1619597700000|2021-04-28 08:15:00|344.14|341.74|344.46|342.06|344.61|342.21|344.14|341.74|0
1619598000000|2021-04-28 08:20:00|344.3|341.9|344.45|342.05|344.45|342.05|343.98|341.58|0
1619598300000|2021-04-28 08:25:00|344.3|341.9|345.24|342.84|345.24|342.84|344.14|341.74|0
1619598600000|2021-04-28 08:30:00|345.39|342.99|345.86|343.46|346.02|343.62|345.24|342.84|0
1619598900000|2021-04-28 08:35:00|345.71|343.31|346.18|343.78|346.33|343.93|345.71|343.31|0
1619599200000|2021-04-28 08:40:00|346.33|343.93|346.33|343.93|346.8|344.4|346.18|343.78|0
1619599500000|2021-04-28 08:45:00|346.41|344.01|346.33|343.93|346.8|344.4|346.33|343.93|0
1619599800000|2021-04-28 08:50:00|346.17|343.77|346.88|344.48|346.96|344.56|346.17|343.77|0
1619600100000|2021-04-28 08:55:00|346.96|344.56|346.64|344.24|346.96|344.56|346.64|344.24|0
1619600400000|2021-04-28 09:00:00|346.01|343.61|346.32|343.92|347.27|344.87|345.85|343.45|0
1619600700000|2021-04-28 09:05:00|346.17|343.77|345.54|343.14|346.17|343.77|345.54|343.14|0
1619601000000|2021-04-28 09:10:00|345.69|343.29|346.32|343.92|346.48|344.08|345.54|343.14|0
1619601300000|2021-04-28 09:15:00|346.16|343.76|345.85|343.45|346.32|343.92|345.85|343.45|0
1619601600000|2021-04-28 09:20:00|345.69|343.29|345.53|343.13|345.69|343.29|345.22|342.82|0
1619601900000|2021-04-28 09:25:00|345.69|343.29|345.53|343.13|346.16|343.76|345.37|342.97|0
1619602200000|2021-04-28 09:30:00|345.37|342.97|345.06|342.66|345.53|343.13|345.06|342.66|0
1619602500000|2021-04-28 09:35:00|345.21|342.81|345.21|342.81|345.37|342.97|344.9|342.5|0
1619602800000|2021-04-28 09:40:00|345.37|342.97|346.15|343.75|346.15|343.75|345.05|342.65|0
1619603100000|2021-04-28 09:45:00|346.31|343.91|345.84|343.44|346.31|343.91|345.68|343.28|0
1619603400000|2021-04-28 09:50:00|345.68|343.28|346.62|344.22|346.62|344.22|345.68|343.28|0
1619603700000|2021-04-28 09:55:00|346.78|344.38|346.62|344.22|347.41|345.01|346.3|343.9|0
1619604000000|2021-04-28 10:00:00|346.69|344.29|346.77|344.37|346.78|344.38|346.15|343.75|0
1619604300000|2021-04-28 10:05:00|346.62|344.22|346.46|344.06|347.09|344.69|346.14|343.74|0
1619604600000|2021-04-28 10:10:00|346.3|343.9|346.3|343.9|346.61|344.21|346.3|343.9|0
1619604900000|2021-04-28 10:15:00|346.14|343.74|346.45|344.05|346.45|344.05|345.67|343.27|0
1619605200000|2021-04-28 10:20:00|346.3|343.9|346.77|344.37|346.93|344.53|346.14|343.74|0
1619605500000|2021-04-28 10:25:00|346.84|344.44|347.08|344.68|347.08|344.68|346.84|344.44|0
1619605800000|2021-04-28 10:30:00|346.92|344.52|346.14|343.74|347|344.6|345.67|343.27|0
1619606100000|2021-04-28 10:35:00|345.98|343.58|346.76|344.36|346.92|344.52|345.98|343.58|0
1619606400000|2021-04-28 10:40:00|346.92|344.52|346.45|344.05|347.24|344.84|345.98|343.58|0
1619606700000|2021-04-28 10:45:00|346.29|343.89|345.97|343.57|346.45|344.05|345.97|343.57|0
1619607000000|2021-04-28 10:50:00|346.13|343.73|346.13|343.73|346.29|343.89|345.81|343.41|0
1619607300000|2021-04-28 10:55:00|346.29|343.89|346.44|344.04|346.6|344.2|346.2|343.8|0
1619607600000|2021-04-28 11:00:00|346.13|343.73|346.6|344.2|347.07|344.67|345.97|343.57|0
1619607900000|2021-04-28 11:05:00|346.44|344.04|347.07|344.67|347.23|344.83|346.44|344.04|0
1619608200000|2021-04-28 11:10:00|347.23|344.83|346.28|343.88|347.23|344.83|346.12|343.72|0
1619608500000|2021-04-28 11:15:00|346.12|343.72|347.06|344.66|347.22|344.82|346.12|343.72|0
1619608800000|2021-04-28 11:20:00|347.22|344.82|347.38|344.98|347.54|345.14|347.06|344.66|0
1619609100000|2021-04-28 11:25:00|347.22|344.82|346.75|344.35|347.38|344.98|346.75|344.35|0
1619609400000|2021-04-28 11:30:00|346.59|344.19|345.01|342.61|346.59|344.19|344.86|342.46|0
1619609700000|2021-04-28 11:35:00|344.7|342.3|343.91|341.51|345.01|342.61|343.91|341.51|0
1619610000000|2021-04-28 11:40:00|344.07|341.67|342.81|340.41|344.54|342.14|342.81|340.41|0
1619610300000|2021-04-28 11:45:00|342.5|340.1|344.22|341.82|344.38|341.98|342.03|339.63|0
1619610600000|2021-04-28 11:50:00|344.06|341.66|343.12|340.72|344.38|341.98|343.12|340.72|0
1619610900000|2021-04-28 11:55:00|343.28|340.88|343.59|341.19|343.75|341.35|343.28|340.88|0
1619611200000|2021-04-28 12:00:00|343.75|341.35|343.9|341.5|343.9|341.5|343.27|340.87|0
1619611500000|2021-04-28 12:05:00|344.06|341.66|344.37|341.97|344.37|341.97|343.9|341.5|0
1619611800000|2021-04-28 12:10:00|344.21|341.81|343.9|341.5|344.37|341.97|343.74|341.34|0
1619612100000|2021-04-28 12:15:00|344.05|341.65|344.52|342.12|344.53|342.13|343.74|341.34|0
1619612400000|2021-04-28 12:20:00|344.68|342.28|344.52|342.12|344.84|342.44|344.37|341.97|0
1619612700000|2021-04-28 12:25:00|344.68|342.28|344.21|341.81|344.68|342.28|344.05|341.65|0
1619613000000|2021-04-28 12:30:00|344.05|341.65|344.2|341.8|344.68|342.28|344.05|341.65|0
1619613300000|2021-04-28 12:35:00|344.36|341.96|344.05|341.65|344.36|341.96|343.73|341.33|0
1619613600000|2021-04-28 12:40:00|343.89|341.49|344.36|341.96|344.52|342.12|343.89|341.49|0
1619613900000|2021-04-28 12:45:00|344.2|341.8|344.2|341.8|344.67|342.27|343.89|341.49|0
1619614200000|2021-04-28 12:50:00|344.04|341.64|344.67|342.27|344.67|342.27|344.04|341.64|0
1619614500000|2021-04-28 12:55:00|344.83|342.43|344.98|342.58|344.98|342.58|344.67|342.27|0
1619614800000|2021-04-28 13:00:00|345.14|342.74|345.45|343.05|345.77|343.37|345.14|342.74|0
1619615100000|2021-04-28 13:05:00|345.29|342.89|345.13|342.73|345.45|343.05|344.98|342.58|0
1619615400000|2021-04-28 13:10:00|345.29|342.89|345.29|342.89|345.45|343.05|344.98|342.58|0
1619615700000|2021-04-28 13:15:00|345.13|342.73|345.29|342.89|345.45|343.05|345.13|342.73|0
1619616000000|2021-04-28 13:20:00|345.13|342.73|345.29|342.89|345.45|343.05|344.97|342.57|0
1619616300000|2021-04-28 13:25:00|345.13|342.73|345.91|343.51|345.91|343.51|344.66|342.26|0
1619616600000|2021-04-28 13:30:00|346.07|343.67|343.87|341.47|346.86|344.46|342.93|340.53|0
1619616900000|2021-04-28 13:35:00|343.55|341.15|344.49|342.09|344.65|342.25|342.77|340.37|0
1619617200000|2021-04-28 13:40:00|344.34|341.94|345.44|343.04|345.75|343.35|343.55|341.15|0
1619617500000|2021-04-28 13:45:00|345.59|343.19|347.64|345.24|347.8|345.4|345.59|343.19|0
1619617800000|2021-04-28 13:50:00|347.8|345.4|347.48|345.08|347.8|345.4|347.01|344.61|0
1619618100000|2021-04-28 13:55:00|347.32|344.92|349.22|346.82|349.38|346.98|347.32|344.92|0
1619618400000|2021-04-28 14:00:00|349.69|347.29|348.42|346.02|349.69|347.29|347.64|345.24|0
1619618700000|2021-04-28 14:05:00|348.27|345.87|348.9|346.5|349.37|346.97|348.27|345.87|0
1619619000000|2021-04-28 14:10:00|348.74|346.34|348.74|346.34|348.9|346.5|348.11|345.71|0
1619619300000|2021-04-28 14:15:00|348.58|346.18|348.74|346.34|349.05|346.65|348.42|346.02|0
1619619600000|2021-04-28 14:20:00|348.89|346.49|347.79|345.39|349.21|346.81|347.79|345.39|0
1619619900000|2021-04-28 14:25:00|347.94|345.54|347.78|345.38|348.1|345.7|347.31|344.91|0
1619620200000|2021-04-28 14:30:00|347.94|345.54|346.68|344.28|348.26|345.86|346.68|344.28|0
1619620500000|2021-04-28 14:35:00|346.52|344.12|346.36|343.96|346.83|344.43|345.42|343.02|0
1619620800000|2021-04-28 14:40:00|346.05|343.65|346.99|344.59|347.31|344.91|346.05|343.65|0
1619621100000|2021-04-28 14:45:00|347.15|344.75|346.83|344.43|347.46|345.06|346.2|343.8|0
1619621400000|2021-04-28 14:50:00|346.99|344.59|346.67|344.27|347.62|345.22|346.51|344.11|0
1619621700000|2021-04-28 14:55:00|346.83|344.43|347.14|344.74|347.77|345.37|346.35|343.95|0
1619622000000|2021-04-28 15:00:00|346.98|344.58|346.67|344.27|347.46|345.06|346.67|344.27|0
1619622300000|2021-04-28 15:05:00|346.51|344.11|346.66|344.26|347.14|344.74|345.72|343.32|0
1619622600000|2021-04-28 15:10:00|346.82|344.42|346.66|344.26|347.3|344.9|346.66|344.26|0
1619622900000|2021-04-28 15:15:00|346.51|344.11|346.5|344.1|346.51|344.11|345.09|342.69|0
1619623200000|2021-04-28 15:20:00|346.66|344.26|346.19|343.79|346.82|344.42|346.03|343.63|0
1619623500000|2021-04-28 15:25:00|346.5|344.1|346.34|343.94|346.5|344.1|345.4|343|0
1619623800000|2021-04-28 15:30:00|346.18|343.78|345.4|343|346.34|343.94|344.92|342.52|0
1619624100000|2021-04-28 15:35:00|345.55|343.15|346.02|343.62|346.18|343.78|345.55|343.15|0
1619624400000|2021-04-28 15:40:00|345.87|343.47|344.13|341.73|346.02|343.62|344.13|341.73|0
1619624700000|2021-04-28 15:45:00|343.98|341.58|343.19|340.79|344.92|342.52|343.19|340.79|0
1619625000000|2021-04-28 15:50:00|343.35|340.95|342.09|339.69|343.5|341.1|342.09|339.69|0
1619625300000|2021-04-28 15:55:00|342.25|339.85|342.43|340.03|343.06|340.66|341.49|339.09|0
1619625600000|2021-04-28 16:00:00|342.12|339.72|343.69|341.29|344|341.6|341.65|339.25|0
1619625900000|2021-04-28 16:05:00|343.84|341.44|345.25|342.85|345.25|342.85|343.69|341.29|0
1619626200000|2021-04-28 16:10:00|345.41|343.01|344.47|342.07|345.41|343.01|344.47|342.07|0
1619626500000|2021-04-28 16:15:00|344.78|342.38|345.41|343.01|345.41|343.01|344.47|342.07|0
1619626800000|2021-04-28 16:20:00|345.25|342.85|344.93|342.53|345.41|343.01|344.78|342.38|0
1619627100000|2021-04-28 16:25:00|345.09|342.69|345.09|342.69|345.4|343|344.93|342.53|0
1619627400000|2021-04-28 16:30:00|345.25|342.85|344.93|342.53|345.4|343|344.78|342.38|0
1619627700000|2021-04-28 16:35:00|344.77|342.37|345.72|343.32|345.87|343.47|344.46|342.06|0
1619628000000|2021-04-28 16:40:00|345.87|343.47|345.56|343.16|346.03|343.63|345.56|343.16|0
1619628300000|2021-04-28 16:45:00|345.4|343|346.34|343.94|346.34|343.94|345.4|343|0
1619628600000|2021-04-28 16:50:00|346.5|344.1|346.02|343.62|346.66|344.26|345.71|343.31|0
1619628900000|2021-04-28 16:55:00|346.18|343.78|346.18|343.78|346.34|343.94|345.71|343.31|0
1619629200000|2021-04-28 17:00:00|346.34|343.94|346.18|343.78|346.34|343.94|345.86|343.46|0
1619629500000|2021-04-28 17:05:00|346.02|343.62|345.86|343.46|346.18|343.78|345.39|342.99|0
1619629800000|2021-04-28 17:10:00|346.02|343.62|345.55|343.15|346.33|343.93|345.55|343.15|0
1619630100000|2021-04-28 17:15:00|345.54|343.14|346.01|343.61|346.17|343.77|345.54|343.14|0
1619630400000|2021-04-28 17:20:00|345.86|343.46|345.54|343.14|346.01|343.61|345.39|342.99|0
1619630700000|2021-04-28 17:25:00|345.7|343.3|346.17|343.77|346.33|343.93|345.7|343.3|0
1619631000000|2021-04-28 17:30:00|346.01|343.61|346.01|343.61|346.32|343.92|345.7|343.3|0
1619631300000|2021-04-28 17:35:00|345.85|343.45|344.91|342.51|346.01|343.61|344.59|342.19|0
1619631600000|2021-04-28 17:40:00|345.06|342.66|344.75|342.35|345.22|342.82|344.75|342.35|0
1619631900000|2021-04-28 17:45:00|344.59|342.19|344.43|342.03|344.75|342.35|343.81|341.41|0
1619632200000|2021-04-28 17:50:00|344.28|341.88|343.65|341.25|344.28|341.88|343.18|340.78|0
1619632500000|2021-04-28 17:55:00|343.49|341.09|343.17|340.77|343.88|341.48|342.7|340.3|0
1619632800000|2021-04-28 18:00:00|343.09|340.69|343.61|341.21|348.65|346.25|341.3|338.9|0
1619633100000|2021-04-28 18:05:00|343.93|341.53|343.3|340.9|344.24|341.84|342.2|339.8|0
1619633400000|2021-04-28 18:10:00|342.82|340.42|345.23|342.83|345.39|342.99|342.82|340.42|0
1619633700000|2021-04-28 18:15:00|345.07|342.67|345.86|343.46|346.17|343.77|344.6|342.2|0
1619634000000|2021-04-28 18:20:00|345.54|343.14|346.17|343.77|347.11|344.71|345.54|343.14|0
1619634300000|2021-04-28 18:25:00|346.33|343.93|345.38|342.98|346.33|343.93|344.75|342.35|0
1619634600000|2021-04-28 18:30:00|345.54|343.14|344.91|342.51|345.54|343.14|342.71|340.31|0
1619634900000|2021-04-28 18:35:00|345.06|342.66|351.53|349.13|352.01|349.61|344.91|342.51|0
1619635200000|2021-04-28 18:40:00|351.69|349.29|352.64|350.24|352.8|350.4|351.37|348.97|0
1619635500000|2021-04-28 18:45:00|352.48|350.08|350.26|347.86|353.91|351.51|349.94|347.54|0
1619635800000|2021-04-28 18:50:00|350.1|347.7|350.73|348.33|351.37|348.97|350.1|347.7|0
1619636100000|2021-04-28 18:55:00|350.89|348.49|349.78|347.38|350.89|348.49|349.15|346.75|0
1619636400000|2021-04-28 19:00:00|349.94|347.54|348.99|346.59|350.89|348.49|348.68|346.28|0
1619636700000|2021-04-28 19:05:00|349.31|346.91|350.1|347.7|350.41|348.01|348.2|345.8|0
1619637000000|2021-04-28 19:10:00|349.78|347.38|346.15|343.75|350.25|347.85|342.54|340.14|0
1619637300000|2021-04-28 19:15:00|345.99|343.59|345.83|343.43|347.41|345.01|344.89|342.49|0
1619637600000|2021-04-28 19:20:00|345.68|343.28|346.15|343.75|346.78|344.38|345.52|343.12|0
1619637900000|2021-04-28 19:25:00|346.3|343.9|347.4|345|347.88|345.48|345.83|343.43|0
1619638200000|2021-04-28 19:30:00|347.25|344.85|345.67|343.27|347.25|344.85|345.2|342.8|0
1619638500000|2021-04-28 19:35:00|345.98|343.58|347.56|345.16|348.82|346.42|345.67|343.27|0
1619638800000|2021-04-28 19:40:00|347.72|345.32|346.93|344.53|348.35|345.95|346.61|344.21|0
1619639100000|2021-04-28 19:45:00|346.77|344.37|345.66|343.26|347.4|345|345.66|343.26|0
1619639400000|2021-04-28 19:50:00|345.82|343.42|341.45|339.05|345.82|343.42|340.98|338.58|0
1619639700000|2021-04-28 19:55:00|340.98|338.58|341.91|339.51|342.86|340.46|340.66|338.26|0
1619640000000|2021-04-28 20:00:00|343.17|340.77|343.64|341.24|343.95|341.55|342.38|339.98|0
1619640300000|2021-04-28 20:05:00|343.79|341.39|344.42|342.02|345.84|343.44|343.79|341.39|0
1619640600000|2021-04-28 20:10:00|344.58|342.18|343.55|341.15|344.89|342.49|343.48|341.08|0
1619640900000|2021-04-28 20:15:00|344|341.2|343.17|340.37|344.05|341.25|342.92|340.12|0
1619641200000|2021-04-28 20:20:00|343.22|340.42|343.31|340.51|343.54|340.74|343.06|340.26|0
1619641500000|2021-04-28 20:25:00|343.4|340.6|343.38|340.58|343.56|340.76|343.13|340.33|0
1619641800000|2021-04-28 20:30:00|344.38|341.58|347.21|344.41|348.63|345.83|344.38|341.58|0
1619642100000|2021-04-28 20:35:00|346.89|344.09|347.68|344.88|348.95|346.15|346.89|344.09|0
1619642400000|2021-04-28 20:40:00|347.84|345.04|347.05|344.25|347.84|345.04|347.05|344.25|0
1619642700000|2021-04-28 20:45:00|346.57|343.77|347.52|344.72|347.68|344.88|346.57|343.77|0
1619643000000|2021-04-28 20:50:00|347.36|344.56|347.36|344.56|347.52|344.72|347.04|344.24|0
1619643300000|2021-04-28 20:55:00|347.04|344.24|347.36|344.56|347.36|344.56|346.26|343.46|0
1619643600000|2021-04-28 21:00:00|347.18|344.38|346.86|344.06|347.18|344.38|346.79|343.99|0
1619643900000|2021-04-28 21:05:00|346.88|344.08|346.84|344.04|346.88|344.08|346.65|343.85|0
1619644200000|2021-04-28 21:10:00|346.86|344.06|346.7|343.9|346.91|344.11|346.63|343.83|0
1619644500000|2021-04-28 21:15:00|346.72|343.92|346.12|343.32|346.72|343.92|345.87|343.07|0
1619644800000|2021-04-28 21:20:00|346.08|343.28|346.6|343.8|346.74|343.94|346.01|343.21|0
1619645100000|2021-04-28 21:25:00|346.62|343.82|346.23|343.43|346.81|344.01|346.07|343.27|0
1619645400000|2021-04-28 21:30:00|346.28|343.48|346.21|343.41|346.39|343.59|346.14|343.34|0
1619645700000|2021-04-28 21:35:00|346.14|343.34|346.14|343.34|346.46|343.66|346.11|343.31|0
1619646000000|2021-04-28 21:40:00|346.21|343.41|346.28|343.48|346.46|343.66|346.18|343.38|0
1619646300000|2021-04-28 21:45:00|346.22|343.42|346.53|343.73|346.53|343.73|346.22|343.42|0
1619646600000|2021-04-28 21:50:00|346.47|343.67|346.5|343.7|346.85|344.05|346.47|343.67|0
1619646900000|2021-04-28 21:55:00|346.57|343.77|346.89|344.09|346.89|344.09|346.57|343.77|0
1619647200000|2021-04-28 22:00:00|347.34|344.54|347.1|344.3|347.34|344.54|346.47|343.67|0
1619647500000|2021-04-28 22:05:00|347.26|344.46|346.94|344.14|347.26|344.46|346.78|343.98|0
1619647800000|2021-04-28 22:10:00|347.26|344.46|347.89|345.09|348.05|345.25|347.26|344.46|0
1619648100000|2021-04-28 22:15:00|348.04|345.24|348.36|345.56|348.52|345.72|348.04|345.24|0
1619648400000|2021-04-28 22:20:00|348.52|345.72|348.04|345.24|348.52|345.72|348.04|345.24|0
1619648700000|2021-04-28 22:25:00|348.2|345.4|348.2|345.4|348.2|345.4|348.04|345.24|0
1619649000000|2021-04-28 22:30:00|348.36|345.56|348.04|345.24|348.36|345.56|348.04|345.24|0
1619649300000|2021-04-28 22:35:00|347.88|345.08|347.88|345.08|348.04|345.24|347.88|345.08|0
1619649600000|2021-04-28 22:40:00|347.72|344.92|347.72|344.92|347.88|345.08|347.24|344.44|0
1619649900000|2021-04-28 22:45:00|347.56|344.76|347.56|344.76|347.88|345.08|347.56|344.76|0
1619650200000|2021-04-28 22:50:00|347.72|344.92|347.87|345.07|347.87|345.07|347.71|344.91|0
1619650500000|2021-04-28 22:55:00|348.03|345.23|348.34|345.54|348.35|345.55|348.03|345.23|0
1619650800000|2021-04-28 23:00:00|348.66|345.86|348.34|345.54|348.82|346.02|348.34|345.54|0
1619651100000|2021-04-28 23:05:00|348.18|345.38|348.02|345.22|348.18|345.38|348.02|345.22|0
1619651400000|2021-04-28 23:10:00|347.87|345.07|347.86|345.06|348.02|345.22|347.71|344.91|0
1619651700000|2021-04-28 23:15:00|348.02|345.22|347.86|345.06|348.02|345.22|347.86|345.06|0
1619652300000|2021-04-28 23:25:00|348.02|345.22|348.02|345.22|348.02|345.22|347.86|345.06|0
1619652600000|2021-04-28 23:30:00|348.18|345.38|348.17|345.37|348.18|345.38|348.02|345.22|0
1619652900000|2021-04-28 23:35:00|348.33|345.53|348.49|345.69|348.49|345.69|348.33|345.53|0
1619653200000|2021-04-28 23:40:00|348.33|345.53|348.64|345.84|348.64|345.84|348.33|345.53|0
1619653500000|2021-04-28 23:45:00|348.49|345.69|348.48|345.68|348.8|346|348.48|345.68|0
1619653800000|2021-04-28 23:50:00|348.56|345.76|349.12|346.32|349.12|346.32|348.56|345.76|0
1619654100000|2021-04-28 23:55:00|349.27|346.47|349.59|346.79|349.91|347.11|349.27|346.47|0
1619654400000|2021-04-29 00:00:00|349.43|346.63|349.75|346.95|349.75|346.95|349.11|346.31|0
1619654700000|2021-04-29 00:05:00|349.9|347.1|350.54|347.74|350.7|347.9|349.75|346.95|0
1619655000000|2021-04-29 00:10:00|350.85|348.05|350.69|347.89|351.65|348.85|350.53|347.73|0
1619655300000|2021-04-29 00:15:00|350.85|348.05|350.37|347.57|350.85|348.05|350.37|347.57|0
1619655600000|2021-04-29 00:20:00|350.53|347.73|351.17|348.37|351.17|348.37|350.37|347.57|0
1619655900000|2021-04-29 00:25:00|351.01|348.21|350.69|347.89|351.01|348.21|350.53|347.73|0
1619656200000|2021-04-29 00:30:00|350.85|348.05|350.84|348.04|351.48|348.68|350.84|348.04|0
1619656500000|2021-04-29 00:35:00|351|348.2|351.16|348.36|351.16|348.36|350.84|348.04|0
1619656800000|2021-04-29 00:40:00|351|348.2|350.68|347.88|351|348.2|350.52|347.72|0
1619657100000|2021-04-29 00:45:00|350.84|348.04|351|348.2|351|348.2|350.68|347.88|0
1619657400000|2021-04-29 00:50:00|351.16|348.36|352.43|349.63|352.43|349.63|351.16|348.36|0
1619657700000|2021-04-29 00:55:00|352.59|349.79|352.42|349.62|353.06|350.26|352.11|349.31|0
1619658000000|2021-04-29 01:00:00|352.74|349.94|352.26|349.46|353.06|350.26|351.95|349.15|0
1619658300000|2021-04-29 01:05:00|352.1|349.3|352.58|349.78|352.58|349.78|351.95|349.15|0
1619658600000|2021-04-29 01:10:00|352.74|349.94|353.06|350.26|353.06|350.26|352.58|349.78|0
1619658900000|2021-04-29 01:15:00|353.37|350.57|354.65|351.85|355.13|352.33|353.37|350.57|0
1619659200000|2021-04-29 01:20:00|354.81|352.01|354.01|351.21|354.97|352.17|353.85|351.05|0
1619659500000|2021-04-29 01:25:00|353.93|351.13|354.17|351.37|354.17|351.37|353.85|351.05|0
1619659800000|2021-04-29 01:30:00|354.01|351.21|354.56|351.76|354.96|352.16|354.01|351.21|0
1619660100000|2021-04-29 01:35:00|354.8|352|355.28|352.48|355.28|352.48|354.32|351.52|0
1619660400000|2021-04-29 01:40:00|355.44|352.64|355.44|352.64|355.92|353.12|355.28|352.48|0
1619660700000|2021-04-29 01:45:00|355.6|352.8|356.08|353.28|356.24|353.44|355.28|352.48|0
1619661000000|2021-04-29 01:50:00|356.24|353.44|356.23|353.43|356.39|353.59|356.07|353.27|0
1619661300000|2021-04-29 01:55:00|356.39|353.59|357.67|354.87|358.64|355.84|356.23|353.43|0
1619661600000|2021-04-29 02:00:00|357.59|354.79|357.03|354.23|357.59|354.79|357.03|354.23|0
1619661900000|2021-04-29 02:05:00|357.19|354.39|357.35|354.55|357.67|354.87|357.19|354.39|0
1619662200000|2021-04-29 02:10:00|357.51|354.71|357.51|354.71|357.83|355.03|357.51|354.71|0
1619662500000|2021-04-29 02:15:00|357.67|354.87|357.34|354.54|357.67|354.87|357.18|354.38|0
1619662800000|2021-04-29 02:20:00|357.5|354.7|357.5|354.7|357.66|354.86|357.18|354.38|0
1619663100000|2021-04-29 02:25:00|357.34|354.54|357.18|354.38|357.34|354.54|357.02|354.22|0
1619663400000|2021-04-29 02:30:00|357.34|354.54|357.18|354.38|357.5|354.7|357.18|354.38|0
1619663700000|2021-04-29 02:35:00|357.34|354.54|357.5|354.7|357.66|354.86|357.18|354.38|0
1619664000000|2021-04-29 02:40:00|357.34|354.54|357.34|354.54|357.5|354.7|357.34|354.54|0
1619664300000|2021-04-29 02:45:00|357.5|354.7|356.85|354.05|357.5|354.7|356.53|353.73|0
1619664600000|2021-04-29 02:50:00|356.69|353.89|356.53|353.73|356.85|354.05|356.37|353.57|0
1619664900000|2021-04-29 02:55:00|356.37|353.57|356.69|353.89|356.85|354.05|356.37|353.57|0
1619665200000|2021-04-29 03:00:00|356.53|353.73|356.53|353.73|356.53|353.73|355.89|353.09|0
1619665500000|2021-04-29 03:05:00|356.37|353.57|356.21|353.41|356.37|353.57|356.05|353.25|0
1619665800000|2021-04-29 03:10:00|356.12|353.32|356.2|353.4|356.2|353.4|355.88|353.08|0
1619666100000|2021-04-29 03:15:00|356.12|353.32|356.2|353.4|356.36|353.56|356.04|353.24|0
1619666400000|2021-04-29 03:20:00|356.36|353.56|356.52|353.72|356.52|353.72|356.2|353.4|0
1619666700000|2021-04-29 03:25:00|356.36|353.56|356.52|353.72|356.52|353.72|356.36|353.56|0
1619667000000|2021-04-29 03:30:00|356.68|353.88|356.68|353.88|356.84|354.04|356.68|353.88|0
1619667300000|2021-04-29 03:35:00|356.67|353.87|356.67|353.87|356.83|354.03|356.67|353.87|0
1619667600000|2021-04-29 03:40:00|356.51|353.71|356.51|353.71|356.67|353.87|356.51|353.71|0
1619667900000|2021-04-29 03:45:00|356.35|353.55|356.35|353.55|356.51|353.71|356.19|353.39|0
1619668200000|2021-04-29 03:50:00|356.19|353.39|355.87|353.07|356.19|353.39|355.55|352.75|0
1619668500000|2021-04-29 03:55:00|355.71|352.91|355.87|353.07|355.87|353.07|355.71|352.91|0
1619668800000|2021-04-29 04:00:00|356.03|353.23|356.19|353.39|356.35|353.55|355.94|353.14|0
1619669100000|2021-04-29 04:05:00|356.03|353.23|356.66|353.86|356.66|353.86|356.03|353.23|0
1619669400000|2021-04-29 04:10:00|356.82|354.02|357.3|354.5|357.3|354.5|356.82|354.02|0
1619669700000|2021-04-29 04:15:00|357.46|354.66|357.62|354.82|357.78|354.98|357.3|354.5|0
1619670000000|2021-04-29 04:20:00|357.46|354.66|356.98|354.18|357.46|354.66|356.82|354.02|0
1619670300000|2021-04-29 04:25:00|357.14|354.34|357.21|354.41|357.21|354.41|356.98|354.18|0
1619670600000|2021-04-29 04:30:00|357.3|354.5|356.33|353.53|357.3|354.5|356.33|353.53|0
1619670900000|2021-04-29 04:35:00|355.85|353.05|356.01|353.21|356.33|353.53|355.85|353.05|0
1619671200000|2021-04-29 04:40:00|356.09|353.29|356.17|353.37|356.17|353.37|355.85|353.05|0
1619671500000|2021-04-29 04:45:00|356.01|353.21|356.17|353.37|356.33|353.53|356.01|353.21|0
1619671800000|2021-04-29 04:50:00|356.01|353.21|356.49|353.69|356.49|353.69|356.01|353.21|0
1619672100000|2021-04-29 04:55:00|356.33|353.53|355.85|353.05|356.33|353.53|355.69|352.89|0
1619672400000|2021-04-29 05:00:00|355.69|352.89|356|353.2|356.01|353.21|355.68|352.88|0
1619672700000|2021-04-29 05:05:00|355.84|353.04|356.16|353.36|356.32|353.52|355.68|352.88|0
1619673000000|2021-04-29 05:10:00|356.32|353.52|355.84|353.04|356.32|353.52|355.68|352.88|0
1619673300000|2021-04-29 05:15:00|355.68|352.88|355.68|352.88|356|353.2|355.52|352.72|0
1619673600000|2021-04-29 05:20:00|355.52|352.72|355.68|352.88|355.68|352.88|355.52|352.72|0
1619673900000|2021-04-29 05:25:00|355.84|353.04|355.67|352.87|356|353.2|355.52|352.72|0
1619674200000|2021-04-29 05:30:00|355.83|353.03|355.83|353.03|355.99|353.19|355.67|352.87|0
1619674500000|2021-04-29 05:35:00|355.99|353.19|355.51|352.71|355.99|353.19|355.51|352.71|0
1619674800000|2021-04-29 05:40:00|355.67|352.87|355.51|352.71|355.83|353.03|355.51|352.71|0
1619675100000|2021-04-29 05:45:00|355.67|352.87|356.63|353.83|356.63|353.83|355.67|352.87|0
1619675400000|2021-04-29 05:50:00|356.47|353.67|357.11|354.31|357.11|354.31|356.31|353.51|0
1619675700000|2021-04-29 05:55:00|356.95|354.15|356.46|353.66|356.95|354.15|356.3|353.5|0
1619676000000|2021-04-29 06:00:00|356.62|353.82|356.46|353.66|356.94|354.14|356.14|353.34|0
1619676300000|2021-04-29 06:05:00|356.3|353.5|355.66|352.86|356.46|353.66|355.66|352.86|0
1619676600000|2021-04-29 06:10:00|355.74|352.94|356.3|353.5|356.46|353.66|355.5|352.7|0
1619676900000|2021-04-29 06:15:00|356.46|353.66|356.62|353.82|356.62|353.82|355.82|353.02|0
1619677200000|2021-04-29 06:20:00|356.46|353.66|355.97|353.17|356.46|353.66|355.97|353.17|0
1619677500000|2021-04-29 06:25:00|355.81|353.01|355.81|353.01|356.13|353.33|355.65|352.85|0
1619677800000|2021-04-29 06:30:00|355.97|353.17|356.29|353.49|356.29|353.49|355.81|353.01|0
1619678100000|2021-04-29 06:35:00|356.13|353.33|356.29|353.49|356.45|353.65|355.97|353.17|0
1619678400000|2021-04-29 06:40:00|356.13|353.33|356.13|353.33|356.13|353.33|355.49|352.69|0
1619678700000|2021-04-29 06:45:00|355.97|353.17|356.45|353.65|356.45|353.65|355.97|353.17|0
1619679000000|2021-04-29 06:50:00|356.44|353.64|356.6|353.8|356.92|354.12|356.44|353.64|0
1619679300000|2021-04-29 06:55:00|356.76|353.96|357.08|354.28|357.08|354.28|356.6|353.8|0
1619679600000|2021-04-29 07:00:00|357.4|354.6|358.75|355.95|361.25|358.45|357.24|354.44|0
1619679900000|2021-04-29 07:05:00|358.55|356.15|358.07|355.67|359.2|356.8|358.07|355.67|0
1619680200000|2021-04-29 07:10:00|357.91|355.51|357.11|354.71|358.39|355.99|357.11|354.71|0
1619680500000|2021-04-29 07:15:00|356.95|354.55|357.11|354.71|357.59|355.19|356.79|354.39|0
1619680800000|2021-04-29 07:20:00|356.95|354.55|357.91|355.51|357.91|355.51|356.95|354.55|0
1619681100000|2021-04-29 07:25:00|357.75|355.35|357.26|354.86|357.75|355.35|357.26|354.86|0
1619681400000|2021-04-29 07:30:00|357.1|354.7|357.58|355.18|357.74|355.34|356.78|354.38|0
1619681700000|2021-04-29 07:35:00|357.9|355.5|357.9|355.5|358.7|356.3|357.74|355.34|0
1619682000000|2021-04-29 07:40:00|357.74|355.34|357.58|355.18|357.74|355.34|356.94|354.54|0
1619682300000|2021-04-29 07:45:00|357.42|355.02|358.06|355.66|358.22|355.82|357.42|355.02|0
1619682600000|2021-04-29 07:50:00|358.22|355.82|358.7|356.3|358.86|356.46|358.06|355.66|0
1619682900000|2021-04-29 07:55:00|358.86|356.46|358.86|356.46|359.18|356.78|358.69|356.29|0
1619683200000|2021-04-29 08:00:00|358.85|356.45|360.78|358.38|361.74|359.34|358.85|356.45|0
1619683500000|2021-04-29 08:05:00|360.94|358.54|360.3|357.9|361.42|359.02|360.14|357.74|0
1619683800000|2021-04-29 08:10:00|360.13|357.73|360.13|357.73|360.78|358.38|360.13|357.73|0
1619684100000|2021-04-29 08:15:00|360.29|357.89|359.81|357.41|360.29|357.89|359.65|357.25|0
1619684400000|2021-04-29 08:20:00|359.97|357.57|359.81|357.41|359.97|357.57|359.49|357.09|0
1619684700000|2021-04-29 08:25:00|359.65|357.25|359|356.6|359.81|357.41|358.84|356.44|0
1619685000000|2021-04-29 08:30:00|358.84|356.44|359|356.6|359.16|356.76|358.84|356.44|0
1619685300000|2021-04-29 08:35:00|358.84|356.44|359.32|356.92|359.48|357.08|358.84|356.44|0
1619685600000|2021-04-29 08:40:00|359.16|356.76|359.32|356.92|359.8|357.4|359.16|356.76|0
1619685900000|2021-04-29 08:45:00|359.48|357.08|359.48|357.08|359.96|357.56|359.32|356.92|0
1619686200000|2021-04-29 08:50:00|359.32|356.92|359.71|357.31|359.8|357.4|359.32|356.92|0
1619686500000|2021-04-29 08:55:00|359.8|357.4|359.63|357.23|359.96|357.56|359.63|357.23|0
1619686800000|2021-04-29 09:00:00|359.8|357.4|359.47|357.07|359.8|357.4|359.47|357.07|0
1619687100000|2021-04-29 09:05:00|359.31|356.91|359.15|356.75|359.63|357.23|358.99|356.59|0
1619687400000|2021-04-29 09:10:00|358.99|356.59|358.83|356.43|359.47|357.07|358.67|356.27|0
1619687700000|2021-04-29 09:15:00|358.67|356.27|359.47|357.07|359.63|357.23|358.67|356.27|0
1619688000000|2021-04-29 09:20:00|359.31|356.91|359.3|356.9|359.63|357.23|359.3|356.9|0
1619688300000|2021-04-29 09:25:00|359.14|356.74|359.62|357.22|359.62|357.22|358.82|356.42|0
1619688600000|2021-04-29 09:30:00|359.46|357.06|359.62|357.22|359.62|357.22|359.3|356.9|0
1619688900000|2021-04-29 09:35:00|359.46|357.06|359.62|357.22|359.62|357.22|359.3|356.9|0
1619689200000|2021-04-29 09:40:00|359.46|357.06|359.46|357.06|359.62|357.22|359.3|356.9|0
1619689500000|2021-04-29 09:45:00|359.37|356.97|359.94|357.54|359.94|357.54|359.14|356.74|0
1619689800000|2021-04-29 09:50:00|360.1|357.7|360.1|357.7|360.26|357.86|359.94|357.54|0
1619690100000|2021-04-29 09:55:00|359.94|357.54|359.77|357.37|360.1|357.7|359.61|357.21|0
1619690400000|2021-04-29 10:00:00|359.61|357.21|360.09|357.69|360.25|357.85|359.45|357.05|0
1619690700000|2021-04-29 10:05:00|359.93|357.53|360.25|357.85|360.41|358.01|359.77|357.37|0
1619691000000|2021-04-29 10:10:00|360.41|358.01|360.57|358.17|360.57|358.17|360.41|358.01|0
1619691300000|2021-04-29 10:15:00|360.41|358.01|361.69|359.29|361.7|359.3|360.41|358.01|0
1619691600000|2021-04-29 10:20:00|361.53|359.13|361.21|358.81|361.53|359.13|360.73|358.33|0
1619691900000|2021-04-29 10:25:00|361.13|358.73|361.69|359.29|361.69|359.29|361.05|358.65|0
1619692200000|2021-04-29 10:30:00|361.53|359.13|361.53|359.13|361.85|359.45|361.37|358.97|0
1619692500000|2021-04-29 10:35:00|361.37|358.97|361.85|359.45|362.33|359.93|361.21|358.81|0
1619692800000|2021-04-29 10:40:00|361.69|359.29|362.93|360.53|362.93|360.53|361.36|358.96|0
1619693100000|2021-04-29 10:45:00|362.77|360.37|362.93|360.53|362.93|360.53|362.61|360.21|0
1619693400000|2021-04-29 10:50:00|362.77|360.37|362.12|359.72|362.93|360.53|361.96|359.56|0
1619693700000|2021-04-29 10:55:00|362.28|359.88|361.64|359.24|362.28|359.88|361.48|359.08|0
1619694000000|2021-04-29 11:00:00|361.96|359.56|362.44|360.04|362.44|360.04|361.64|359.24|0
1619694300000|2021-04-29 11:05:00|362.6|360.2|362.76|360.36|363.08|360.68|362.44|360.04|0
1619694600000|2021-04-29 11:10:00|362.92|360.52|362.28|359.88|362.92|360.52|362.28|359.88|0
1619694900000|2021-04-29 11:15:00|362.44|360.04|361.63|359.23|362.44|360.04|361.63|359.23|0
1619695200000|2021-04-29 11:20:00|361.47|359.07|361.47|359.07|361.63|359.23|361.31|358.91|0
1619695500000|2021-04-29 11:25:00|361.63|359.23|361.47|359.07|361.63|359.23|361.31|358.91|0
1619695800000|2021-04-29 11:30:00|361.63|359.23|361.47|359.07|362.11|359.71|361.31|358.91|0
1619696100000|2021-04-29 11:35:00|361.31|358.91|361.46|359.06|361.95|359.55|361.3|358.9|0
1619696400000|2021-04-29 11:40:00|361.62|359.22|361.3|358.9|361.78|359.38|361.3|358.9|0
1619696700000|2021-04-29 11:45:00|361.46|359.06|362.1|359.7|362.1|359.7|361.46|359.06|0
1619697000000|2021-04-29 11:50:00|362.26|359.86|361.3|358.9|362.26|359.86|361.3|358.9|0
1619697300000|2021-04-29 11:55:00|361.46|359.06|361.14|358.74|361.46|359.06|360.82|358.42|0
1619697600000|2021-04-29 12:00:00|360.98|358.58|361.62|359.22|361.78|359.38|360.81|358.41|0
1619697900000|2021-04-29 12:05:00|361.78|359.38|362.1|359.7|362.1|359.7|361.45|359.05|0
1619698200000|2021-04-29 12:10:00|362.26|359.86|362.09|359.69|362.9|360.5|362.09|359.69|0
1619698500000|2021-04-29 12:15:00|362.25|359.85|362.09|359.69|362.41|360.01|361.93|359.53|0
1619698800000|2021-04-29 12:20:00|362.25|359.85|362.09|359.69|362.57|360.17|361.77|359.37|0
1619699100000|2021-04-29 12:25:00|362.25|359.85|362.41|360.01|362.73|360.33|362.25|359.85|0
1619699400000|2021-04-29 12:30:00|362.49|360.09|362.25|359.85|363.21|360.81|362.09|359.69|0
1619699700000|2021-04-29 12:35:00|362.41|360.01|362.73|360.33|362.73|360.33|361.92|359.52|0
1619700000000|2021-04-29 12:40:00|362.89|360.49|363.69|361.29|363.85|361.45|362.4|360|0
1619700300000|2021-04-29 12:45:00|363.53|361.13|363.37|360.97|363.53|361.13|363.05|360.65|0
1619700600000|2021-04-29 12:50:00|363.53|361.13|363.69|361.29|363.69|361.29|363.04|360.64|0
1619700900000|2021-04-29 12:55:00|363.53|361.13|363.85|361.45|363.85|361.45|363.36|360.96|0
1619701200000|2021-04-29 13:00:00|363.69|361.29|362.24|359.84|364.01|361.61|361.75|359.35|0
1619701500000|2021-04-29 13:05:00|362.4|360|361.59|359.19|362.4|360|360.79|358.39|0
1619701800000|2021-04-29 13:10:00|361.75|359.35|361.91|359.51|362.07|359.67|361.11|358.71|0
1619702100000|2021-04-29 13:15:00|361.75|359.35|362.23|359.83|362.23|359.83|361.75|359.35|0
1619702400000|2021-04-29 13:20:00|362.07|359.67|362.71|360.31|363.19|360.79|361.91|359.51|0
1619702700000|2021-04-29 13:25:00|362.87|360.47|363.03|360.63|363.51|361.11|362.23|359.83|0
1619703000000|2021-04-29 13:30:00|363.84|361.44|361.26|358.86|365.45|363.05|360.78|358.38|0
1619703300000|2021-04-29 13:35:00|361.42|359.02|361.26|358.86|362.06|359.66|360.3|357.9|0
1619703600000|2021-04-29 13:40:00|361.42|359.02|361.74|359.34|362.06|359.66|360.46|358.06|0
1619703900000|2021-04-29 13:45:00|361.9|359.5|361.42|359.02|362.86|360.46|360.29|357.89|0
1619704200000|2021-04-29 13:50:00|361.26|358.86|359.65|357.25|361.26|358.86|359.01|356.61|0
1619704500000|2021-04-29 13:55:00|359.33|356.93|358.05|355.65|359.65|357.25|357.89|355.49|0
1619704800000|2021-04-29 14:00:00|357.89|355.49|356.83|354.43|358.43|356.03|356.04|353.64|0
1619705100000|2021-04-29 14:05:00|356.68|354.28|356.51|354.11|358.11|355.71|356.2|353.8|0
1619705400000|2021-04-29 14:10:00|356.35|353.95|356.03|353.63|357.95|355.55|355.56|353.16|0
1619705700000|2021-04-29 14:15:00|355.72|353.32|353.49|351.09|356.83|354.43|353.49|351.09|0
1619706000000|2021-04-29 14:20:00|353.33|350.93|355.39|352.99|355.71|353.31|352.69|350.29|0
1619706300000|2021-04-29 14:25:00|355.23|352.83|354.12|351.72|355.23|352.83|353.17|350.77|0
1619706600000|2021-04-29 14:30:00|354.28|351.88|351.58|349.18|354.44|352.04|351.11|348.71|0
1619706900000|2021-04-29 14:35:00|351.34|348.94|349.85|347.45|351.34|348.94|346.09|343.69|0
1619707200000|2021-04-29 14:40:00|349.69|347.29|352.37|349.97|352.37|349.97|349.53|347.13|0
1619707500000|2021-04-29 14:45:00|351.9|349.5|348.12|345.72|351.9|349.5|347.17|344.77|0
1619707800000|2021-04-29 14:50:00|347.8|345.4|349.37|346.97|351.26|348.86|347.8|345.4|0
1619708100000|2021-04-29 14:55:00|349.06|346.66|351.42|349.02|351.73|349.33|348.58|346.18|0
1619708400000|2021-04-29 15:00:00|351.26|348.86|351.73|349.33|352.05|349.65|350.31|347.91|0
1619708700000|2021-04-29 15:05:00|351.89|349.49|353.59|351.19|354.26|351.86|351.89|349.49|0
1619709000000|2021-04-29 15:10:00|353.75|351.35|354.54|352.14|354.86|352.46|353.43|351.03|0
1619709300000|2021-04-29 15:15:00|354.39|351.99|352.64|350.24|354.39|351.99|352.16|349.76|0
1619709600000|2021-04-29 15:20:00|352.8|350.4|353.11|350.71|353.11|350.71|352.01|349.61|0
1619709900000|2021-04-29 15:25:00|352.95|350.55|352.16|349.76|353.27|350.87|351.53|349.13|0
1619710200000|2021-04-29 15:30:00|352|349.6|349.95|347.55|352.16|349.76|349.63|347.23|0
1619710500000|2021-04-29 15:35:00|350.1|347.7|349.47|347.07|350.42|348.02|349.31|346.91|0
1619710800000|2021-04-29 15:40:00|349.63|347.23|351.34|348.94|352.61|350.21|349.47|347.07|0
1619711100000|2021-04-29 15:45:00|351.18|348.78|351.65|349.25|352.76|350.36|351.03|348.63|0
1619711400000|2021-04-29 15:50:00|351.5|349.1|351.18|348.78|352.44|350.04|350.55|348.15|0
1619711700000|2021-04-29 15:55:00|351.02|348.62|348.03|345.63|351.02|348.62|346.94|344.54|0
1619712000000|2021-04-29 16:00:00|347.56|345.16|346.78|344.38|348.19|345.79|346.15|343.75|0
1619712300000|2021-04-29 16:05:00|346.93|344.53|343.5|341.1|346.93|344.53|341.48|339.08|0
1619712600000|2021-04-29 16:10:00|343.35|340.95|346.13|343.73|346.29|343.89|340.81|338.41|0
1619712900000|2021-04-29 16:15:00|346.29|343.89|346.76|344.36|346.76|344.36|343.79|341.39|0
1619713200000|2021-04-29 16:20:00|346.6|344.2|345.5|343.1|347.22|344.82|345.5|343.1|0
1619713500000|2021-04-29 16:25:00|345.82|343.42|346.6|344.2|347.3|344.9|343.79|341.39|0
1619713800000|2021-04-29 16:30:00|346.28|343.88|348.94|346.54|349.41|347.01|345.03|342.63|0
1619714100000|2021-04-29 16:35:00|348.78|346.38|348.63|346.23|349.25|346.85|346.59|344.19|0
1619714400000|2021-04-29 16:40:00|348.78|346.38|349.88|347.48|349.88|347.48|348.15|345.75|0
1619714700000|2021-04-29 16:45:00|349.72|347.32|350.98|348.58|351.14|348.74|349.41|347.01|0
1619715000000|2021-04-29 16:50:00|350.82|348.42|351.95|349.55|353.82|351.42|348.81|346.41|0
1619715300000|2021-04-29 16:55:00|351.79|349.39|351.31|348.91|351.79|349.39|350.68|348.28|0
1619715600000|2021-04-29 17:00:00|351.47|349.07|349.42|347.02|351.47|349.07|349.42|347.02|0
1619715900000|2021-04-29 17:05:00|349.74|347.34|350.74|348.34|352.1|349.7|349.42|347.02|0
1619716200000|2021-04-29 17:10:00|351.05|348.65|352.37|349.97|352.94|350.54|350.9|348.5|0
1619716500000|2021-04-29 17:15:00|352.21|349.81|353.32|350.92|353.63|351.23|351.9|349.5|0
1619716800000|2021-04-29 17:20:00|353.48|351.08|353.47|351.07|353.63|351.23|352.84|350.44|0
1619717100000|2021-04-29 17:25:00|353.31|350.91|353.15|350.75|353.63|351.23|352.05|349.65|0
1619717400000|2021-04-29 17:30:00|353.47|351.07|352.84|350.44|353.63|351.23|352.2|349.8|0
1619717700000|2021-04-29 17:35:00|352.99|350.59|351.57|349.17|353.47|351.07|351.57|349.17|0
1619718000000|2021-04-29 17:40:00|351.73|349.33|354.57|352.17|355.05|352.65|351.26|348.86|0
1619718300000|2021-04-29 17:45:00|354.73|352.33|354.73|352.33|355.21|352.81|354.1|351.7|0
1619718600000|2021-04-29 17:50:00|354.89|352.49|355.2|352.8|355.52|353.12|354.41|352.01|0
1619718900000|2021-04-29 17:55:00|355.36|352.96|354.09|351.69|355.52|353.12|353.78|351.38|0
1619719200000|2021-04-29 18:00:00|354.41|352.01|353.93|351.53|355.04|352.64|353.93|351.53|0
1619719500000|2021-04-29 18:05:00|354.25|351.85|355.36|352.96|355.68|353.28|354.25|351.85|0
1619719800000|2021-04-29 18:10:00|355.52|353.12|356.94|354.54|357.26|354.86|355.36|352.96|0
1619720100000|2021-04-29 18:15:00|357.26|354.86|356.62|354.22|359.26|356.86|353.78|351.38|0
1619720400000|2021-04-29 18:20:00|356.78|354.38|356.62|354.22|357.57|355.17|356.46|354.06|0
1619720700000|2021-04-29 18:25:00|356.78|354.38|356.93|354.53|356.93|354.53|356.3|353.9|0
1619721000000|2021-04-29 18:30:00|357.09|354.69|358.85|356.45|359.17|356.77|357.09|354.69|0
1619721300000|2021-04-29 18:35:00|359.01|356.61|361.05|358.65|361.21|358.81|358.85|356.45|0
1619721600000|2021-04-29 18:40:00|361.21|358.81|363.3|360.9|363.3|360.9|360.73|358.33|0
1619721900000|2021-04-29 18:45:00|363.46|361.06|363.89|361.49|366.26|363.86|363.09|360.69|0
1619722200000|2021-04-29 18:50:00|364.05|361.65|363.57|361.17|364.05|361.65|362.44|360.04|0
1619722500000|2021-04-29 18:55:00|363.4|361|363.24|360.84|363.57|361.17|362.44|360.04|0
1619722800000|2021-04-29 19:00:00|363.72|361.32|364.69|362.29|365.49|363.09|363.24|360.84|0
1619723100000|2021-04-29 19:05:00|364.53|362.13|364.36|361.96|365.97|363.57|363.72|361.32|0
1619723400000|2021-04-29 19:10:00|364.68|362.28|364.36|361.96|365.33|362.93|364.2|361.8|0
1619723700000|2021-04-29 19:15:00|364.52|362.12|362.75|360.35|364.52|362.12|362.27|359.87|0
1619724000000|2021-04-29 19:20:00|363.4|361|361.15|358.75|363.56|361.16|360.83|358.43|0
1619724300000|2021-04-29 19:25:00|361.47|359.07|360.35|357.95|361.63|359.23|360.35|357.95|0
1619724600000|2021-04-29 19:30:00|360.67|358.27|361.95|359.55|362.27|359.87|360.03|357.63|0
1619724900000|2021-04-29 19:35:00|361.63|359.23|361.95|359.55|362.43|360.03|361.31|358.91|0
1619725200000|2021-04-29 19:40:00|361.79|359.39|362.58|360.18|363.07|360.67|361.62|359.22|0
1619725500000|2021-04-29 19:45:00|362.74|360.34|363.78|361.38|364.83|362.43|362.58|360.18|0
1619725800000|2021-04-29 19:50:00|362.26|359.86|362.42|360.02|363.22|360.82|361.62|359.22|0
1619726100000|2021-04-29 19:55:00|362.26|359.86|363.06|360.66|363.06|360.66|360.66|358.26|0
1619726400000|2021-04-29 20:00:00|362.58|360.18|362.9|360.5|363.7|361.3|360.98|358.58|0
1619726700000|2021-04-29 20:05:00|363.06|360.66|362.58|360.18|363.13|360.73|361.93|359.53|0
1619727000000|2021-04-29 20:10:00|362.57|360.17|360.57|358.17|362.57|360.17|360.57|358.17|0
1619727300000|2021-04-29 20:15:00|360.61|357.81|360.42|357.62|360.82|358.02|360.33|357.53|0
1619727600000|2021-04-29 20:20:00|360.56|357.76|360.46|357.66|360.65|357.85|360.39|357.59|0
1619727900000|2021-04-29 20:25:00|360.44|357.64|360.42|357.62|360.49|357.69|360.39|357.59|0
1619728200000|2021-04-29 20:30:00|360.28|357.48|361.08|358.28|361.24|358.44|360.28|357.48|0
1619728500000|2021-04-29 20:35:00|361.24|358.44|360.28|357.48|361.4|358.6|360.28|357.48|0
1619728800000|2021-04-29 20:40:00|360.44|357.64|360.12|357.32|360.44|357.64|360.12|357.32|0
1619729100000|2021-04-29 20:45:00|360.28|357.48|360.76|357.96|361.24|358.44|360.28|357.48|0
1619729400000|2021-04-29 20:50:00|360.6|357.8|360.91|358.11|360.92|358.12|360.44|357.64|0
1619729700000|2021-04-29 20:55:00|360.75|357.95|360.75|357.95|361.07|358.27|360.59|357.79|0
1619730000000|2021-04-29 21:00:00|360.68|357.88|360.49|357.69|360.86|358.06|360.49|357.69|0
1619730300000|2021-04-29 21:05:00|360.51|357.71|360.67|357.87|360.67|357.87|360.51|357.71|0
1619730600000|2021-04-29 21:10:00|360.65|357.85|360.51|357.71|360.74|357.94|360.44|357.64|0
1619730900000|2021-04-29 21:15:00|360.46|357.66|360.69|357.89|360.78|357.98|360.46|357.66|0
1619731200000|2021-04-29 21:20:00|360.51|357.71|360.62|357.82|360.74|357.94|360.51|357.71|0
1619731500000|2021-04-29 21:25:00|360.58|357.78|360.57|357.77|360.58|357.78|360.52|357.72|0
1619731800000|2021-04-29 21:30:00|360.78|357.98|361.06|358.26|361.06|358.26|360.78|357.98|0
1619732100000|2021-04-29 21:35:00|361.11|358.31|360.87|358.07|361.11|358.31|360.87|358.07|0
1619732400000|2021-04-29 21:40:00|360.84|358.04|360.87|358.07|360.87|358.07|360.84|358.04|0
1619732700000|2021-04-29 21:45:00|360.84|358.04|360.77|357.97|360.87|358.07|360.77|357.97|0
1619733000000|2021-04-29 21:50:00|360.73|357.93|360.8|358|360.84|358.04|360.73|357.93|0
1619733300000|2021-04-29 21:55:00|360.89|358.09|360.82|358.02|360.91|358.11|360.68|357.88|0
1619733600000|2021-04-29 22:00:00|361.37|358.57|361.29|358.49|361.45|358.65|360.65|357.85|0
1619733900000|2021-04-29 22:05:00|361.45|358.65|359.69|356.89|361.45|358.65|359.53|356.73|0
1619734200000|2021-04-29 22:10:00|359.85|357.05|359.37|356.57|360.25|357.45|359.21|356.41|0
1619734500000|2021-04-29 22:15:00|359.53|356.73|359.85|357.05|360.01|357.21|359.53|356.73|0
1619734800000|2021-04-29 22:20:00|360.01|357.21|360.32|357.52|360.64|357.84|359.85|357.05|0
1619735100000|2021-04-29 22:25:00|360.48|357.68|360.48|357.68|360.64|357.84|360.32|357.52|0
1619735400000|2021-04-29 22:30:00|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1619735700000|2021-04-29 22:35:00|360|357.2|359.52|356.72|360|357.2|359.52|356.72|0
1619736000000|2021-04-29 22:40:00|359.68|356.88|359.68|356.88|359.84|357.04|359.36|356.56|0
1619736300000|2021-04-29 22:45:00|359.52|356.72|359.2|356.4|359.52|356.72|359.2|356.4|0
1619736600000|2021-04-29 22:50:00|359.36|356.56|359.99|357.19|359.99|357.19|359.2|356.4|0
1619736900000|2021-04-29 22:55:00|359.83|357.03|359.99|357.19|360.15|357.35|359.83|357.03|0
1619737200000|2021-04-29 23:00:00|360.15|357.35|359.83|357.03|360.15|357.35|359.83|357.03|0
1619737500000|2021-04-29 23:05:00|359.75|356.95|359.67|356.87|359.83|357.03|359.67|356.87|0
1619737800000|2021-04-29 23:10:00|359.74|356.94|359.83|357.03|359.99|357.19|359.51|356.71|0
1619738100000|2021-04-29 23:15:00|359.67|356.87|359.82|357.02|359.98|357.18|359.67|356.87|0
1619738400000|2021-04-29 23:20:00|359.98|357.18|360.14|357.34|360.14|357.34|359.82|357.02|0
1619738700000|2021-04-29 23:25:00|360.3|357.5|360.3|357.5|360.78|357.98|360.3|357.5|0
1619739000000|2021-04-29 23:30:00|360.46|357.66|359.66|356.86|360.46|357.66|359.5|356.7|0
1619739300000|2021-04-29 23:35:00|359.5|356.7|358.38|355.58|359.5|356.7|358.06|355.26|0
1619739600000|2021-04-29 23:40:00|358.22|355.42|357.26|354.46|358.22|355.42|356.95|354.15|0
1619739900000|2021-04-29 23:45:00|357.11|354.31|358.7|355.9|359.18|356.38|357.11|354.31|0
1619740200000|2021-04-29 23:50:00|358.54|355.74|358.22|355.42|358.7|355.9|357.74|354.94|0
1619740500000|2021-04-29 23:55:00|358.38|355.58|358.69|355.89|359.01|356.21|358.37|355.57|0
1619740800000|2021-04-30 00:00:00|358.53|355.73|358.37|355.57|359.65|356.85|358.37|355.57|0
1619741100000|2021-04-30 00:05:00|358.53|355.73|357.89|355.09|358.53|355.73|357.41|354.61|0
1619741400000|2021-04-30 00:10:00|358.05|355.25|357.89|355.09|358.05|355.25|356.94|354.14|0
1619741700000|2021-04-30 00:15:00|357.73|354.93|358.21|355.41|358.37|355.57|357.41|354.61|0
1619742000000|2021-04-30 00:20:00|358.37|355.57|358.68|355.88|358.68|355.88|357.89|355.09|0
1619742300000|2021-04-30 00:25:00|358.52|355.72|359.48|356.68|359.48|356.68|358.04|355.24|0
1619742600000|2021-04-30 00:30:00|359.32|356.52|359.16|356.36|359.48|356.68|359|356.2|0
1619742900000|2021-04-30 00:35:00|359|356.2|358.84|356.04|359.16|356.36|358.52|355.72|0
1619743200000|2021-04-30 00:40:00|358.68|355.88|359.31|356.51|359.32|356.52|358.68|355.88|0
1619743500000|2021-04-30 00:45:00|359.15|356.35|358.83|356.03|359.31|356.51|358.67|355.87|0
1619743800000|2021-04-30 00:50:00|358.67|355.87|358.51|355.71|358.99|356.19|358.51|355.71|0
1619744100000|2021-04-30 00:55:00|358.67|355.87|357.87|355.07|358.83|356.03|357.56|354.76|0
1619744400000|2021-04-30 01:00:00|358.03|355.23|357.71|354.91|358.19|355.39|356.44|353.64|0
1619744700000|2021-04-30 01:05:00|357.55|354.75|357.87|355.07|358.19|355.39|357.55|354.75|0
1619745000000|2021-04-30 01:10:00|358.03|355.23|358.03|355.23|358.19|355.39|357.55|354.75|0
1619745300000|2021-04-30 01:15:00|357.71|354.91|357.55|354.75|357.71|354.91|357.07|354.27|0
1619745600000|2021-04-30 01:20:00|357.71|354.91|357.55|354.75|357.71|354.91|357.23|354.43|0
1619745900000|2021-04-30 01:25:00|357.62|354.82|357.7|354.9|357.7|354.9|357.07|354.27|0
1619746200000|2021-04-30 01:30:00|357.54|354.74|357.38|354.58|358.02|355.22|357.38|354.58|0
1619746500000|2021-04-30 01:35:00|357.22|354.42|357.7|354.9|358.02|355.22|357.22|354.42|0
1619746800000|2021-04-30 01:40:00|357.54|354.74|356.74|353.94|357.54|354.74|356.58|353.78|0
1619747100000|2021-04-30 01:45:00|356.58|353.78|356.74|353.94|357.06|354.26|356.58|353.78|0
1619747400000|2021-04-30 01:50:00|356.58|353.78|356.9|354.1|357.06|354.26|356.1|353.3|0
1619747700000|2021-04-30 01:55:00|356.74|353.94|356.58|353.78|356.9|354.1|356.42|353.62|0
1619748000000|2021-04-30 02:00:00|356.42|353.62|356.26|353.46|356.58|353.78|356.1|353.3|0
1619748300000|2021-04-30 02:05:00|356.42|353.62|356.42|353.62|356.42|353.62|356.26|353.46|0
1619748600000|2021-04-30 02:10:00|356.26|353.46|356.1|353.3|356.26|353.46|355.85|353.05|0
1619748900000|2021-04-30 02:15:00|355.94|353.14|354.98|352.18|356.1|353.3|354.98|352.18|0
1619749200000|2021-04-30 02:20:00|354.82|352.02|354.35|351.55|354.98|352.18|354.19|351.39|0
1619749500000|2021-04-30 02:25:00|354.26|351.46|354.19|351.39|354.5|351.7|354.03|351.23|0
1619749800000|2021-04-30 02:30:00|354.34|351.54|355.45|352.65|355.61|352.81|354.19|351.39|0
1619750100000|2021-04-30 02:35:00|355.61|352.81|355.77|352.97|355.93|353.13|355.61|352.81|0
1619750400000|2021-04-30 02:40:00|355.93|353.13|355.45|352.65|355.93|353.13|355.29|352.49|0
1619750700000|2021-04-30 02:45:00|355.61|352.81|354.97|352.17|355.61|352.81|354.81|352.01|0
1619751000000|2021-04-30 02:50:00|354.81|352.01|354.97|352.17|354.97|352.17|354.81|352.01|0
1619751300000|2021-04-30 02:55:00|354.81|352.01|354.81|352.01|354.81|352.01|354.49|351.69|0
1619751600000|2021-04-30 03:00:00|354.65|351.85|354.81|352.01|354.81|352.01|354.49|351.69|0
1619751900000|2021-04-30 03:05:00|354.65|351.85|354.81|352.01|354.81|352.01|354.65|351.85|0
1619752200000|2021-04-30 03:10:00|354.8|352|354.49|351.69|354.8|352|354.49|351.69|0
1619752500000|2021-04-30 03:15:00|354.33|351.53|354.33|351.53|354.64|351.84|354.17|351.37|0
1619752800000|2021-04-30 03:20:00|354.17|351.37|353.69|350.89|354.32|351.52|353.37|350.57|0
1619753100000|2021-04-30 03:25:00|353.85|351.05|354.32|351.52|354.48|351.68|353.85|351.05|0
1619753400000|2021-04-30 03:30:00|354.16|351.36|354.48|351.68|354.48|351.68|354.16|351.36|0
1619753700000|2021-04-30 03:35:00|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1619754000000|2021-04-30 03:40:00|354.64|351.84|354.95|352.15|355.43|352.63|354.63|351.83|0
1619754300000|2021-04-30 03:45:00|355.11|352.31|355.11|352.31|355.27|352.47|354.95|352.15|0
1619754600000|2021-04-30 03:50:00|355.27|352.47|355.58|352.78|355.58|352.78|355.27|352.47|0
1619754900000|2021-04-30 03:55:00|355.66|352.86|355.58|352.78|355.66|352.86|355.58|352.78|0
1619755200000|2021-04-30 04:00:00|355.74|352.94|356.53|353.73|356.53|353.73|355.74|352.94|0
1619755500000|2021-04-30 04:05:00|356.37|353.57|356.37|353.57|356.53|353.73|356.37|353.57|0
1619755800000|2021-04-30 04:10:00|356.21|353.41|355.89|353.09|356.21|353.41|355.65|352.85|0
1619756100000|2021-04-30 04:15:00|356.05|353.25|355.1|352.3|356.05|353.25|355.1|352.3|0
1619756400000|2021-04-30 04:20:00|355.25|352.45|354.46|351.66|355.41|352.61|354.46|351.66|0
1619756700000|2021-04-30 04:25:00|354.62|351.82|354.78|351.98|354.93|352.13|354.46|351.66|0
1619757000000|2021-04-30 04:30:00|354.93|352.13|355.25|352.45|355.25|352.45|354.77|351.97|0
1619757300000|2021-04-30 04:35:00|355.09|352.29|354.93|352.13|355.25|352.45|354.93|352.13|0
1619757600000|2021-04-30 04:40:00|355.09|352.29|355.25|352.45|355.25|352.45|355.09|352.29|0
1619757900000|2021-04-30 04:45:00|355.09|352.29|354.61|351.81|355.09|352.29|354.61|351.81|0
1619758200000|2021-04-30 04:50:00|354.77|351.97|354.77|351.97|354.77|351.97|354.61|351.81|0
1619758500000|2021-04-30 04:55:00|354.61|351.81|354.76|351.96|354.77|351.97|354.45|351.65|0
1619758800000|2021-04-30 05:00:00|354.61|351.81|355.08|352.28|355.4|352.6|354.61|351.81|0
1619759100000|2021-04-30 05:05:00|355.24|352.44|355.24|352.44|355.4|352.6|354.92|352.12|0
1619759400000|2021-04-30 05:10:00|355.08|352.28|354.12|351.32|355.24|352.44|354.12|351.32|0
1619759700000|2021-04-30 05:15:00|353.97|351.17|353.65|350.85|354.12|351.32|353.33|350.53|0
1619760000000|2021-04-30 05:20:00|353.49|350.69|353.17|350.37|353.96|351.16|353.17|350.37|0
1619760300000|2021-04-30 05:25:00|353.33|350.53|352.54|349.74|353.49|350.69|352.38|349.58|0
1619760600000|2021-04-30 05:30:00|352.38|349.58|352.06|349.26|352.69|349.89|351.9|349.1|0
1619760900000|2021-04-30 05:35:00|351.9|349.1|352.22|349.42|352.53|349.73|351.74|348.94|0
1619761200000|2021-04-30 05:40:00|352.37|349.57|352.21|349.41|352.69|349.89|352.06|349.26|0
1619761500000|2021-04-30 05:45:00|352.06|349.26|352.53|349.73|352.53|349.73|351.9|349.1|0
1619761800000|2021-04-30 05:50:00|352.69|349.89|352.53|349.73|352.84|350.04|352.53|349.73|0
1619762100000|2021-04-30 05:55:00|352.37|349.57|352.68|349.88|353|350.2|352.37|349.57|0
1619762400000|2021-04-30 06:00:00|352.84|350.04|354.9|352.1|355.06|352.26|352.84|350.04|0
1619762700000|2021-04-30 06:05:00|355.06|352.26|354.58|351.78|355.06|352.26|354.26|351.46|0
1619763000000|2021-04-30 06:10:00|354.42|351.62|354.74|351.94|354.74|351.94|354.26|351.46|0
1619763300000|2021-04-30 06:15:00|354.89|352.09|355.53|352.73|355.85|353.05|354.73|351.93|0
1619763600000|2021-04-30 06:20:00|355.37|352.57|355.68|352.88|355.84|353.04|355.37|352.57|0
1619763900000|2021-04-30 06:25:00|355.53|352.73|355.68|352.88|356|353.2|355.52|352.72|0
1619764200000|2021-04-30 06:30:00|355.52|352.72|355.68|352.88|356|353.2|355.05|352.25|0
1619764500000|2021-04-30 06:35:00|355.84|353.04|355.2|352.4|355.84|353.04|355.04|352.24|0
1619764800000|2021-04-30 06:40:00|355.36|352.56|354.88|352.08|355.36|352.56|354.73|351.93|0
1619765100000|2021-04-30 06:45:00|355.04|352.24|355.52|352.72|355.52|352.72|354.88|352.08|0
1619765400000|2021-04-30 06:50:00|355.67|352.87|356.31|353.51|356.31|353.51|355.67|352.87|0
1619765700000|2021-04-30 06:55:00|356.47|353.67|356.31|353.51|356.47|353.67|356.15|353.35|0
1619766000000|2021-04-30 07:00:00|355.99|353.19|356|353.2|356.95|354.15|354.48|351.68|0
1619766300000|2021-04-30 07:05:00|355.96|353.56|356.59|354.19|356.91|354.51|355.64|353.24|0
1619766600000|2021-04-30 07:10:00|356.43|354.03|357.07|354.67|357.71|355.31|356.43|354.03|0
1619766900000|2021-04-30 07:15:00|357.23|354.83|356.43|354.03|357.23|354.83|356.43|354.03|0
1619767200000|2021-04-30 07:20:00|356.27|353.87|356.43|354.03|356.75|354.35|356.11|353.71|0
1619767500000|2021-04-30 07:25:00|356.59|354.19|355.15|352.75|356.74|354.34|355.15|352.75|0
1619767800000|2021-04-30 07:30:00|355.31|352.91|355.95|353.55|356.42|354.02|355.31|352.91|0
1619768100000|2021-04-30 07:35:00|356.11|353.71|355.47|353.07|356.26|353.86|355.47|353.07|0
1619768400000|2021-04-30 07:40:00|355.31|352.91|355.78|353.38|356.26|353.86|355.31|352.91|0
1619768700000|2021-04-30 07:45:00|355.94|353.54|356.9|354.5|357.05|354.65|355.94|353.54|0
1619769000000|2021-04-30 07:50:00|356.74|354.34|356.42|354.02|356.74|354.34|356.1|353.7|0
1619769300000|2021-04-30 07:55:00|356.26|353.86|356.26|353.86|356.89|354.49|355.94|353.54|0
1619769600000|2021-04-30 08:00:00|356.1|353.7|355.14|352.74|356.26|353.86|355.14|352.74|0
1619769900000|2021-04-30 08:05:00|354.98|352.58|353.08|350.68|355.3|352.9|353.08|350.68|0
1619770200000|2021-04-30 08:10:00|353.24|350.84|354.03|351.63|354.5|352.1|353.24|350.84|0
1619770500000|2021-04-30 08:15:00|353.87|351.47|354.5|352.1|354.5|352.1|353.08|350.68|0
1619770800000|2021-04-30 08:20:00|354.66|352.26|355.13|352.73|355.13|352.73|354.34|351.94|0
1619771100000|2021-04-30 08:25:00|355.29|352.89|355.61|353.21|355.93|353.53|354.82|352.42|0
1619771400000|2021-04-30 08:30:00|355.77|353.37|355.61|353.21|355.93|353.53|355.13|352.73|0
1619771700000|2021-04-30 08:35:00|355.45|353.05|354.81|352.41|355.61|353.21|354.65|352.25|0
1619772000000|2021-04-30 08:40:00|354.65|352.25|354.97|352.57|355.13|352.73|354.65|352.25|0
1619772300000|2021-04-30 08:45:00|354.81|352.41|354.97|352.57|355.44|353.04|354.65|352.25|0
1619772600000|2021-04-30 08:50:00|355.12|352.72|355.44|353.04|355.6|353.2|355.12|352.72|0
1619772900000|2021-04-30 08:55:00|355.28|352.88|354.64|352.24|355.28|352.88|354.49|352.09|0
1619773200000|2021-04-30 09:00:00|354.8|352.4|355.28|352.88|355.28|352.88|354.33|351.93|0
1619773500000|2021-04-30 09:05:00|355.12|352.72|355.75|353.35|356.07|353.67|354.96|352.56|0
1619773800000|2021-04-30 09:10:00|355.43|353.03|355.43|353.03|355.91|353.51|355.11|352.71|0
1619774100000|2021-04-30 09:15:00|355.59|353.19|355.27|352.87|355.91|353.51|355.27|352.87|0
1619774400000|2021-04-30 09:20:00|355.11|352.71|355.75|353.35|355.75|353.35|355.11|352.71|0
1619774700000|2021-04-30 09:25:00|355.91|353.51|355.43|353.03|355.91|353.51|355.27|352.87|0
1619775000000|2021-04-30 09:30:00|355.27|352.87|355.58|353.18|356.06|353.66|355.27|352.87|0
1619775300000|2021-04-30 09:35:00|355.74|353.34|354.31|351.91|355.74|353.34|354.15|351.75|0
1619775600000|2021-04-30 09:40:00|353.99|351.59|354.15|351.75|354.15|351.75|352.09|349.69|0
1619775900000|2021-04-30 09:45:00|354.47|352.07|354.31|351.91|354.47|352.07|353.68|351.28|0
1619776200000|2021-04-30 09:50:00|354.15|351.75|352.56|350.16|354.15|351.75|352.41|350.01|0
1619776500000|2021-04-30 09:55:00|352.72|350.32|352.4|350|352.88|350.48|351.93|349.53|0
1619776800000|2021-04-30 10:00:00|352.25|349.85|350.98|348.58|352.4|350|350.98|348.58|0
1619777100000|2021-04-30 10:05:00|351.14|348.74|352.08|349.68|352.24|349.84|350.03|347.63|0
1619777400000|2021-04-30 10:10:00|351.93|349.53|352.24|349.84|352.56|350.16|351.93|349.53|0
1619777700000|2021-04-30 10:15:00|352.08|349.68|351.61|349.21|352.08|349.68|350.82|348.42|0
1619778000000|2021-04-30 10:20:00|351.76|349.36|351.52|349.12|352.08|349.68|351.13|348.73|0
1619778300000|2021-04-30 10:25:00|351.45|349.05|351.76|349.36|351.76|349.36|351.13|348.73|0
1619778600000|2021-04-30 10:30:00|351.92|349.52|351.76|349.36|352.08|349.68|351.28|348.88|0
1619778900000|2021-04-30 10:35:00|351.6|349.2|350.34|347.94|351.92|349.52|349.86|347.46|0
1619779200000|2021-04-30 10:40:00|350.49|348.09|348.61|346.21|350.49|348.09|346.74|344.34|0
1619779500000|2021-04-30 10:45:00|348.46|346.06|347.2|344.8|348.61|346.21|346.57|344.17|0
1619779800000|2021-04-30 10:50:00|347.04|344.64|347.04|344.64|347.04|344.64|345.63|343.23|0
1619780100000|2021-04-30 10:55:00|347.2|344.8|347.98|345.58|348.14|345.74|347.2|344.8|0
1619780400000|2021-04-30 11:00:00|348.3|345.9|347.51|345.11|348.3|345.9|346.57|344.17|0
1619780700000|2021-04-30 11:05:00|347.35|344.95|348.45|346.05|348.61|346.21|347.35|344.95|0
1619781000000|2021-04-30 11:10:00|348.61|346.21|348.76|346.36|349.08|346.68|348.45|346.05|0
1619781300000|2021-04-30 11:15:00|348.84|346.44|348.6|346.2|348.92|346.52|348.29|345.89|0
1619781600000|2021-04-30 11:20:00|348.45|346.05|347.5|345.1|348.92|346.52|347.5|345.1|0
1619781900000|2021-04-30 11:25:00|347.66|345.26|348.6|346.2|348.91|346.51|347.66|345.26|0
1619782200000|2021-04-30 11:30:00|348.44|346.04|349.85|347.45|350.17|347.77|348.44|346.04|0
1619782500000|2021-04-30 11:35:00|350.17|347.77|349.85|347.45|350.32|347.92|349.69|347.29|0
1619782800000|2021-04-30 11:40:00|350.01|347.61|350.01|347.61|350.17|347.77|349.85|347.45|0
1619783100000|2021-04-30 11:45:00|350.16|347.76|350.16|347.76|350.32|347.92|349.85|347.45|0
1619783400000|2021-04-30 11:50:00|350|347.6|349.85|347.45|350|347.6|349.22|346.82|0
1619783700000|2021-04-30 11:55:00|350|347.6|350.63|348.23|350.63|348.23|349.69|347.29|0
1619784000000|2021-04-30 12:00:00|350.47|348.07|350.16|347.76|350.79|348.39|349.84|347.44|0
1619784300000|2021-04-30 12:05:00|350|347.6|350.31|347.91|350.31|347.91|349.21|346.81|0
1619784600000|2021-04-30 12:10:00|350.47|348.07|349.84|347.44|350.94|348.54|349.68|347.28|0
1619784900000|2021-04-30 12:15:00|349.68|347.28|349.84|347.44|350.62|348.22|349.52|347.12|0
1619785200000|2021-04-30 12:20:00|350.15|347.75|351.09|348.69|351.09|348.69|349.99|347.59|0
1619785500000|2021-04-30 12:25:00|350.94|348.54|351.41|349.01|351.88|349.48|350.94|348.54|0
1619785800000|2021-04-30 12:30:00|351.56|349.16|348.26|345.86|351.56|349.16|347.79|345.39|0
1619786100000|2021-04-30 12:35:00|348.57|346.17|345.44|343.04|348.73|346.33|345.44|343.04|0
1619786400000|2021-04-30 12:40:00|345.28|342.88|347.47|345.07|347.47|345.07|345.13|342.73|0
1619786700000|2021-04-30 12:45:00|347.32|344.92|348.25|345.85|348.41|346.01|347.32|344.92|0
1619787000000|2021-04-30 12:50:00|348.41|346.01|349.82|347.42|349.82|347.42|348.41|346.01|0
1619787300000|2021-04-30 12:55:00|349.67|347.27|350.29|347.89|350.61|348.21|349.35|346.95|0
1619787600000|2021-04-30 13:00:00|350.45|348.05|348.88|346.48|350.45|348.05|348.25|345.85|0
1619787900000|2021-04-30 13:05:00|348.72|346.32|346.99|344.59|348.72|346.32|346.68|344.28|0
1619788200000|2021-04-30 13:10:00|346.68|344.28|348.4|346|348.4|346|346.68|344.28|0
1619788500000|2021-04-30 13:15:00|348.24|345.84|348.09|345.69|348.72|346.32|347.77|345.37|0
1619788800000|2021-04-30 13:20:00|347.93|345.53|348.24|345.84|348.4|346|347.14|344.74|0
1619789100000|2021-04-30 13:25:00|348.4|346|348.63|346.23|349.65|347.25|348.4|346|0
1619789400000|2021-04-30 13:30:00|347.3|344.9|349.65|347.25|350.12|347.72|347.3|344.9|0
1619789700000|2021-04-30 13:35:00|349.97|347.57|350.44|348.04|350.91|348.51|349.02|346.62|0
1619790000000|2021-04-30 13:40:00|350.12|347.72|350.28|347.88|350.91|348.51|349.65|347.25|0
1619790300000|2021-04-30 13:45:00|350.43|348.03|352.47|350.07|354.19|351.79|350.28|347.88|0
1619790600000|2021-04-30 13:50:00|352.63|350.23|352.62|350.22|353.89|351.49|352.31|349.91|0
1619790900000|2021-04-30 13:55:00|352.94|350.54|354.04|351.64|354.2|351.8|352.31|349.91|0
1619791200000|2021-04-30 14:00:00|354.2|351.8|353.57|351.17|354.36|351.96|352.94|350.54|0
1619791500000|2021-04-30 14:05:00|353.41|351.01|352.14|349.74|353.41|351.01|350.57|348.17|0
1619791800000|2021-04-30 14:10:00|352.3|349.9|349.78|347.38|352.62|350.22|349.62|347.22|0
1619792100000|2021-04-30 14:15:00|349.94|347.54|350.25|347.85|350.72|348.32|348.99|346.59|0
1619792400000|2021-04-30 14:20:00|350.57|348.17|350.88|348.48|351.2|348.8|349.15|346.75|0
1619792700000|2021-04-30 14:25:00|351.04|348.64|354.03|351.63|354.51|352.11|350.41|348.01|0
1619793000000|2021-04-30 14:30:00|353.87|351.47|352.77|350.37|354.19|351.79|352.61|350.21|0
1619793300000|2021-04-30 14:35:00|352.92|350.52|348.36|345.96|353.71|351.31|347.57|345.17|0
1619793600000|2021-04-30 14:40:00|347.73|345.33|350.24|347.84|350.71|348.31|347.73|345.33|0
1619793900000|2021-04-30 14:45:00|349.93|347.53|348.83|346.43|350.4|348|348.67|346.27|0
1619794200000|2021-04-30 14:50:00|348.51|346.11|348.04|345.64|349.45|347.05|347.26|344.86|0
1619794500000|2021-04-30 14:55:00|347.88|345.48|347.72|345.32|349.14|346.74|346.78|344.38|0
1619794800000|2021-04-30 15:00:00|347.41|345.01|347.25|344.85|347.57|345.17|345.69|343.29|0
1619795100000|2021-04-30 15:05:00|346.94|344.54|346.47|344.07|347.72|345.32|345.22|342.82|0
1619795400000|2021-04-30 15:10:00|346|343.6|347.72|345.32|348.82|346.42|345.37|342.97|0
1619795700000|2021-04-30 15:15:00|347.25|344.85|344.75|342.35|347.41|345.01|344.6|342.2|0
1619796000000|2021-04-30 15:20:00|344.91|342.51|346.47|344.07|347.88|345.48|344.28|341.88|0
1619796300000|2021-04-30 15:25:00|346.31|343.91|344.75|342.35|346.31|343.91|344.28|341.88|0
1619796600000|2021-04-30 15:30:00|344.2|341.8|346.48|344.08|346.79|344.39|342.26|339.86|0
1619796900000|2021-04-30 15:35:00|346.17|343.77|347.57|345.17|348.04|345.64|346.01|343.61|0
1619797200000|2021-04-30 15:40:00|347.41|345.01|347.72|345.32|348.2|345.8|347.1|344.7|0
1619797500000|2021-04-30 15:45:00|347.57|345.17|348.98|346.58|349.29|346.89|347.41|345.01|0
1619797800000|2021-04-30 15:50:00|348.82|346.42|349.29|346.89|349.45|347.05|347.57|345.17|0
1619798100000|2021-04-30 15:55:00|349.45|347.05|348.97|346.57|349.6|347.2|348.5|346.1|0
1619798400000|2021-04-30 16:00:00|349.13|346.73|347.87|345.47|349.29|346.89|347.72|345.32|0
1619798700000|2021-04-30 16:05:00|347.72|345.32|349.44|347.04|350.38|347.98|347.72|345.32|0
1619799000000|2021-04-30 16:10:00|349.28|346.88|349.28|346.88|350.23|347.83|349.28|346.88|0
1619799300000|2021-04-30 16:15:00|349.13|346.73|349.12|346.72|349.6|347.2|348.18|345.78|0
1619799600000|2021-04-30 16:20:00|349.44|347.04|348.81|346.41|350.38|347.98|348.81|346.41|0
1619799900000|2021-04-30 16:25:00|348.96|346.56|349.12|346.72|349.12|346.72|348.34|345.94|0
1619800200000|2021-04-30 16:30:00|348.96|346.56|348.49|346.09|350.06|347.66|347.86|345.46|0
1619800500000|2021-04-30 16:35:00|348.65|346.25|347.7|345.3|348.96|346.56|347.08|344.68|0
1619800800000|2021-04-30 16:40:00|347.62|345.22|348.02|345.62|348.64|346.24|347.23|344.83|0
1619801100000|2021-04-30 16:45:00|348.17|345.77|348.01|345.61|348.64|346.24|347.23|344.83|0
1619801400000|2021-04-30 16:50:00|347.86|345.46|346.92|344.52|348.33|345.93|346.92|344.52|0
1619801700000|2021-04-30 16:55:00|347.07|344.67|347.85|345.45|348.01|345.61|345.66|343.26|0
1619802000000|2021-04-30 17:00:00|347.7|345.3|347.69|345.29|348.01|345.61|347.07|344.67|0
1619802300000|2021-04-30 17:05:00|348.01|345.61|348.95|346.55|349.1|346.7|347.38|344.98|0
1619802600000|2021-04-30 17:10:00|348.79|346.39|347.38|344.98|348.79|346.39|346.6|344.2|0
1619802900000|2021-04-30 17:15:00|347.53|345.13|346.91|344.51|348|345.6|346.75|344.35|0
1619803200000|2021-04-30 17:20:00|347.06|344.66|348.63|346.23|348.63|346.23|347.06|344.66|0
1619803500000|2021-04-30 17:25:00|348.47|346.07|349.57|347.17|349.57|347.17|348.31|345.91|0
1619803800000|2021-04-30 17:30:00|349.41|347.01|349.72|347.32|350.51|348.11|349.25|346.85|0
1619804100000|2021-04-30 17:35:00|349.88|347.48|349.88|347.48|350.04|347.64|349.25|346.85|0
1619804400000|2021-04-30 17:40:00|349.72|347.32|348.46|346.06|349.88|347.48|347.99|345.59|0
1619804700000|2021-04-30 17:45:00|348.31|345.91|346.11|343.71|348.31|345.91|345.33|342.93|0
1619805000000|2021-04-30 17:50:00|345.96|343.56|343.3|340.9|346.11|343.71|342.84|340.44|0
1619805300000|2021-04-30 17:55:00|343.15|340.75|342.68|340.28|343.15|340.75|341.28|338.88|0
1619805600000|2021-04-30 18:00:00|342.52|340.12|342.05|339.65|344.39|341.99|341.74|339.34|0
1619805900000|2021-04-30 18:05:00|342.21|339.81|343.61|341.21|344.08|341.68|342.05|339.65|0
1619806200000|2021-04-30 18:10:00|343.45|341.05|344.85|342.45|345.32|342.92|342.98|340.58|0
1619806500000|2021-04-30 18:15:00|344.7|342.3|345.32|342.92|345.48|343.08|342.82|340.42|0
1619806800000|2021-04-30 18:20:00|344.54|342.14|344.38|341.98|345.63|343.23|344.07|341.67|0
1619807100000|2021-04-30 18:25:00|344.85|342.45|346.57|344.17|347.19|344.79|343.76|341.36|0
1619807400000|2021-04-30 18:30:00|346.41|344.01|346.41|344.01|346.88|344.48|345.94|343.54|0
1619807700000|2021-04-30 18:35:00|346.48|344.08|345.94|343.54|346.88|344.48|345.94|343.54|0
1619808000000|2021-04-30 18:40:00|346.09|343.69|347.81|345.41|347.97|345.57|346.09|343.69|0
1619808300000|2021-04-30 18:45:00|347.5|345.1|346.25|343.85|347.5|345.1|346.09|343.69|0
1619808600000|2021-04-30 18:50:00|346.09|343.69|346.71|344.31|346.87|344.47|345.31|342.91|0
1619808900000|2021-04-30 18:55:00|346.87|344.47|345.3|342.9|347.5|345.1|345.3|342.9|0
1619809200000|2021-04-30 19:00:00|345.46|343.06|344.83|342.43|347.96|345.56|344.52|342.12|0
1619809500000|2021-04-30 19:05:00|345.15|342.75|343.74|341.34|345.62|343.22|343.12|340.72|0
1619809800000|2021-04-30 19:10:00|343.43|341.03|343.43|341.03|345.14|342.74|343.43|341.03|0
1619810100000|2021-04-30 19:15:00|343.27|340.87|342.8|340.4|343.43|341.03|342.34|339.94|0
1619810400000|2021-04-30 19:20:00|342.65|340.25|345.76|343.36|346.23|343.83|342.65|340.25|0
1619810700000|2021-04-30 19:25:00|345.92|343.52|347.95|345.55|348.11|345.71|345.76|343.36|0
1619811000000|2021-04-30 19:30:00|348.42|346.02|346.54|344.14|348.42|346.02|345.76|343.36|0
1619811300000|2021-04-30 19:35:00|346.39|343.99|346.38|343.98|347.95|345.55|346.23|343.83|0
1619811600000|2021-04-30 19:40:00|345.91|343.51|343.1|340.7|346.07|343.67|343.1|340.7|0
1619811900000|2021-04-30 19:45:00|342.95|340.55|346.69|344.29|346.69|344.29|341.08|338.68|0
1619812200000|2021-04-30 19:50:00|345.13|342.73|343.72|341.32|345.91|343.51|343.41|341.01|0
1619812500000|2021-04-30 19:55:00|344.04|341.64|346.85|344.45|346.85|344.45|343.1|340.7|0
1619812800000|2021-04-30 20:00:00|348.73|346.33|349.04|346.64|349.35|346.95|348.57|346.17|0
1619813100000|2021-04-30 20:05:00|349.2|346.8|348.88|346.48|349.2|346.8|348.57|346.17|0
1619813400000|2021-04-30 20:10:00|349.04|346.64|349.41|347.01|349.82|347.42|349.04|346.64|0
1619740800000|2021-04-30 00:00:00|358.53|355.73|358.37|355.57|359.65|356.85|358.37|355.57|0
1619741100000|2021-04-30 00:05:00|358.53|355.73|357.89|355.09|358.53|355.73|357.41|354.61|0
1619741400000|2021-04-30 00:10:00|358.05|355.25|357.89|355.09|358.05|355.25|356.94|354.14|0
1619741700000|2021-04-30 00:15:00|357.73|354.93|358.21|355.41|358.37|355.57|357.41|354.61|0
1619742000000|2021-04-30 00:20:00|358.37|355.57|358.68|355.88|358.68|355.88|357.89|355.09|0
1619742300000|2021-04-30 00:25:00|358.52|355.72|359.48|356.68|359.48|356.68|358.04|355.24|0
1619742600000|2021-04-30 00:30:00|359.32|356.52|359.16|356.36|359.48|356.68|359|356.2|0
1619742900000|2021-04-30 00:35:00|359|356.2|358.84|356.04|359.16|356.36|358.52|355.72|0
1619743200000|2021-04-30 00:40:00|358.68|355.88|359.31|356.51|359.32|356.52|358.68|355.88|0
1619743500000|2021-04-30 00:45:00|359.15|356.35|358.83|356.03|359.31|356.51|358.67|355.87|0
1619743800000|2021-04-30 00:50:00|358.67|355.87|358.51|355.71|358.99|356.19|358.51|355.71|0
1619744100000|2021-04-30 00:55:00|358.67|355.87|357.87|355.07|358.83|356.03|357.56|354.76|0
1619744400000|2021-04-30 01:00:00|358.03|355.23|357.71|354.91|358.19|355.39|356.44|353.64|0
1619744700000|2021-04-30 01:05:00|357.55|354.75|357.87|355.07|358.19|355.39|357.55|354.75|0
1619745000000|2021-04-30 01:10:00|358.03|355.23|358.03|355.23|358.19|355.39|357.55|354.75|0
1619745300000|2021-04-30 01:15:00|357.71|354.91|357.55|354.75|357.71|354.91|357.07|354.27|0
1619745600000|2021-04-30 01:20:00|357.71|354.91|357.55|354.75|357.71|354.91|357.23|354.43|0
1619745900000|2021-04-30 01:25:00|357.62|354.82|357.7|354.9|357.7|354.9|357.07|354.27|0
1619746200000|2021-04-30 01:30:00|357.54|354.74|357.38|354.58|358.02|355.22|357.38|354.58|0
1619746500000|2021-04-30 01:35:00|357.22|354.42|357.7|354.9|358.02|355.22|357.22|354.42|0
1619746800000|2021-04-30 01:40:00|357.54|354.74|356.74|353.94|357.54|354.74|356.58|353.78|0
1619747100000|2021-04-30 01:45:00|356.58|353.78|356.74|353.94|357.06|354.26|356.58|353.78|0
1619747400000|2021-04-30 01:50:00|356.58|353.78|356.9|354.1|357.06|354.26|356.1|353.3|0
1619747700000|2021-04-30 01:55:00|356.74|353.94|356.58|353.78|356.9|354.1|356.42|353.62|0
1619748000000|2021-04-30 02:00:00|356.42|353.62|356.26|353.46|356.58|353.78|356.1|353.3|0
1619748300000|2021-04-30 02:05:00|356.42|353.62|356.42|353.62|356.42|353.62|356.26|353.46|0
1619748600000|2021-04-30 02:10:00|356.26|353.46|356.1|353.3|356.26|353.46|355.85|353.05|0
1619748900000|2021-04-30 02:15:00|355.94|353.14|354.98|352.18|356.1|353.3|354.98|352.18|0
1619749200000|2021-04-30 02:20:00|354.82|352.02|354.35|351.55|354.98|352.18|354.19|351.39|0
1619749500000|2021-04-30 02:25:00|354.26|351.46|354.19|351.39|354.5|351.7|354.03|351.23|0
1619749800000|2021-04-30 02:30:00|354.34|351.54|355.45|352.65|355.61|352.81|354.19|351.39|0
1619750100000|2021-04-30 02:35:00|355.61|352.81|355.77|352.97|355.93|353.13|355.61|352.81|0
1619750400000|2021-04-30 02:40:00|355.93|353.13|355.45|352.65|355.93|353.13|355.29|352.49|0
1619750700000|2021-04-30 02:45:00|355.61|352.81|354.97|352.17|355.61|352.81|354.81|352.01|0
1619751000000|2021-04-30 02:50:00|354.81|352.01|354.97|352.17|354.97|352.17|354.81|352.01|0
1619751300000|2021-04-30 02:55:00|354.81|352.01|354.81|352.01|354.81|352.01|354.49|351.69|0
1619751600000|2021-04-30 03:00:00|354.65|351.85|354.81|352.01|354.81|352.01|354.49|351.69|0
1619751900000|2021-04-30 03:05:00|354.65|351.85|354.81|352.01|354.81|352.01|354.65|351.85|0
1619752200000|2021-04-30 03:10:00|354.8|352|354.49|351.69|354.8|352|354.49|351.69|0
1619752500000|2021-04-30 03:15:00|354.33|351.53|354.33|351.53|354.64|351.84|354.17|351.37|0
1619752800000|2021-04-30 03:20:00|354.17|351.37|353.69|350.89|354.32|351.52|353.37|350.57|0
1619753100000|2021-04-30 03:25:00|353.85|351.05|354.32|351.52|354.48|351.68|353.85|351.05|0
1619753400000|2021-04-30 03:30:00|354.16|351.36|354.48|351.68|354.48|351.68|354.16|351.36|0
1619753700000|2021-04-30 03:35:00|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1619754000000|2021-04-30 03:40:00|354.64|351.84|354.95|352.15|355.43|352.63|354.63|351.83|0
1619754300000|2021-04-30 03:45:00|355.11|352.31|355.11|352.31|355.27|352.47|354.95|352.15|0
1619754600000|2021-04-30 03:50:00|355.27|352.47|355.58|352.78|355.58|352.78|355.27|352.47|0
1619754900000|2021-04-30 03:55:00|355.66|352.86|355.58|352.78|355.66|352.86|355.58|352.78|0
1619755200000|2021-04-30 04:00:00|355.74|352.94|356.53|353.73|356.53|353.73|355.74|352.94|0
1619755500000|2021-04-30 04:05:00|356.37|353.57|356.37|353.57|356.53|353.73|356.37|353.57|0
1619755800000|2021-04-30 04:10:00|356.21|353.41|355.89|353.09|356.21|353.41|355.65|352.85|0
1619756100000|2021-04-30 04:15:00|356.05|353.25|355.1|352.3|356.05|353.25|355.1|352.3|0
1619756400000|2021-04-30 04:20:00|355.25|352.45|354.46|351.66|355.41|352.61|354.46|351.66|0
1619756700000|2021-04-30 04:25:00|354.62|351.82|354.78|351.98|354.93|352.13|354.46|351.66|0
1619757000000|2021-04-30 04:30:00|354.93|352.13|355.25|352.45|355.25|352.45|354.77|351.97|0
1619757300000|2021-04-30 04:35:00|355.09|352.29|354.93|352.13|355.25|352.45|354.93|352.13|0
1619757600000|2021-04-30 04:40:00|355.09|352.29|355.25|352.45|355.25|352.45|355.09|352.29|0
1619757900000|2021-04-30 04:45:00|355.09|352.29|354.61|351.81|355.09|352.29|354.61|351.81|0
1619758200000|2021-04-30 04:50:00|354.77|351.97|354.77|351.97|354.77|351.97|354.61|351.81|0
1619758500000|2021-04-30 04:55:00|354.61|351.81|354.76|351.96|354.77|351.97|354.45|351.65|0
1619758800000|2021-04-30 05:00:00|354.61|351.81|355.08|352.28|355.4|352.6|354.61|351.81|0
1619759100000|2021-04-30 05:05:00|355.24|352.44|355.24|352.44|355.4|352.6|354.92|352.12|0
1619759400000|2021-04-30 05:10:00|355.08|352.28|354.12|351.32|355.24|352.44|354.12|351.32|0
1619759700000|2021-04-30 05:15:00|353.97|351.17|353.65|350.85|354.12|351.32|353.33|350.53|0
1619760000000|2021-04-30 05:20:00|353.49|350.69|353.17|350.37|353.96|351.16|353.17|350.37|0
1619760300000|2021-04-30 05:25:00|353.33|350.53|352.54|349.74|353.49|350.69|352.38|349.58|0
1619760600000|2021-04-30 05:30:00|352.38|349.58|352.06|349.26|352.69|349.89|351.9|349.1|0
1619760900000|2021-04-30 05:35:00|351.9|349.1|352.22|349.42|352.53|349.73|351.74|348.94|0
1619761200000|2021-04-30 05:40:00|352.37|349.57|352.21|349.41|352.69|349.89|352.06|349.26|0
1619761500000|2021-04-30 05:45:00|352.06|349.26|352.53|349.73|352.53|349.73|351.9|349.1|0
1619761800000|2021-04-30 05:50:00|352.69|349.89|352.53|349.73|352.84|350.04|352.53|349.73|0
1619762100000|2021-04-30 05:55:00|352.37|349.57|352.68|349.88|353|350.2|352.37|349.57|0
1619762400000|2021-04-30 06:00:00|352.84|350.04|354.9|352.1|355.06|352.26|352.84|350.04|0
1619762700000|2021-04-30 06:05:00|355.06|352.26|354.58|351.78|355.06|352.26|354.26|351.46|0
1619763000000|2021-04-30 06:10:00|354.42|351.62|354.74|351.94|354.74|351.94|354.26|351.46|0
1619763300000|2021-04-30 06:15:00|354.89|352.09|355.53|352.73|355.85|353.05|354.73|351.93|0
1619763600000|2021-04-30 06:20:00|355.37|352.57|355.68|352.88|355.84|353.04|355.37|352.57|0
1619763900000|2021-04-30 06:25:00|355.53|352.73|355.68|352.88|356|353.2|355.52|352.72|0
1619764200000|2021-04-30 06:30:00|355.52|352.72|355.68|352.88|356|353.2|355.05|352.25|0
1619764500000|2021-04-30 06:35:00|355.84|353.04|355.2|352.4|355.84|353.04|355.04|352.24|0
1619764800000|2021-04-30 06:40:00|355.36|352.56|354.88|352.08|355.36|352.56|354.73|351.93|0
1619765100000|2021-04-30 06:45:00|355.04|352.24|355.52|352.72|355.52|352.72|354.88|352.08|0
1619765400000|2021-04-30 06:50:00|355.67|352.87|356.31|353.51|356.31|353.51|355.67|352.87|0
1619765700000|2021-04-30 06:55:00|356.47|353.67|356.31|353.51|356.47|353.67|356.15|353.35|0
1619766000000|2021-04-30 07:00:00|355.99|353.19|356|353.2|356.95|354.15|354.48|351.68|0
1619766300000|2021-04-30 07:05:00|355.96|353.56|356.59|354.19|356.91|354.51|355.64|353.24|0
1619766600000|2021-04-30 07:10:00|356.43|354.03|357.07|354.67|357.71|355.31|356.43|354.03|0
1619766900000|2021-04-30 07:15:00|357.23|354.83|356.43|354.03|357.23|354.83|356.43|354.03|0
1619767200000|2021-04-30 07:20:00|356.27|353.87|356.43|354.03|356.75|354.35|356.11|353.71|0
1619767500000|2021-04-30 07:25:00|356.59|354.19|355.15|352.75|356.74|354.34|355.15|352.75|0
1619767800000|2021-04-30 07:30:00|355.31|352.91|355.95|353.55|356.42|354.02|355.31|352.91|0
1619768100000|2021-04-30 07:35:00|356.11|353.71|355.47|353.07|356.26|353.86|355.47|353.07|0
1619768400000|2021-04-30 07:40:00|355.31|352.91|355.78|353.38|356.26|353.86|355.31|352.91|0
1619768700000|2021-04-30 07:45:00|355.94|353.54|356.9|354.5|357.05|354.65|355.94|353.54|0
1619769000000|2021-04-30 07:50:00|356.74|354.34|356.42|354.02|356.74|354.34|356.1|353.7|0
1619769300000|2021-04-30 07:55:00|356.26|353.86|356.26|353.86|356.89|354.49|355.94|353.54|0
1619769600000|2021-04-30 08:00:00|356.1|353.7|355.14|352.74|356.26|353.86|355.14|352.74|0
1619769900000|2021-04-30 08:05:00|354.98|352.58|353.08|350.68|355.3|352.9|353.08|350.68|0
1619770200000|2021-04-30 08:10:00|353.24|350.84|354.03|351.63|354.5|352.1|353.24|350.84|0
1619770500000|2021-04-30 08:15:00|353.87|351.47|354.5|352.1|354.5|352.1|353.08|350.68|0
1619770800000|2021-04-30 08:20:00|354.66|352.26|355.13|352.73|355.13|352.73|354.34|351.94|0
1619771100000|2021-04-30 08:25:00|355.29|352.89|355.61|353.21|355.93|353.53|354.82|352.42|0
1619771400000|2021-04-30 08:30:00|355.77|353.37|355.61|353.21|355.93|353.53|355.13|352.73|0
1619771700000|2021-04-30 08:35:00|355.45|353.05|354.81|352.41|355.61|353.21|354.65|352.25|0
1619772000000|2021-04-30 08:40:00|354.65|352.25|354.97|352.57|355.13|352.73|354.65|352.25|0
1619772300000|2021-04-30 08:45:00|354.81|352.41|354.97|352.57|355.44|353.04|354.65|352.25|0
1619772600000|2021-04-30 08:50:00|355.12|352.72|355.44|353.04|355.6|353.2|355.12|352.72|0
1619772900000|2021-04-30 08:55:00|355.28|352.88|354.64|352.24|355.28|352.88|354.49|352.09|0
1619773200000|2021-04-30 09:00:00|354.8|352.4|355.28|352.88|355.28|352.88|354.33|351.93|0
1619773500000|2021-04-30 09:05:00|355.12|352.72|355.75|353.35|356.07|353.67|354.96|352.56|0
1619773800000|2021-04-30 09:10:00|355.43|353.03|355.43|353.03|355.91|353.51|355.11|352.71|0
1619774100000|2021-04-30 09:15:00|355.59|353.19|355.27|352.87|355.91|353.51|355.27|352.87|0
1619774400000|2021-04-30 09:20:00|355.11|352.71|355.75|353.35|355.75|353.35|355.11|352.71|0
1619774700000|2021-04-30 09:25:00|355.91|353.51|355.43|353.03|355.91|353.51|355.27|352.87|0
1619775000000|2021-04-30 09:30:00|355.27|352.87|355.58|353.18|356.06|353.66|355.27|352.87|0
1619775300000|2021-04-30 09:35:00|355.74|353.34|354.31|351.91|355.74|353.34|354.15|351.75|0
1619775600000|2021-04-30 09:40:00|353.99|351.59|354.15|351.75|354.15|351.75|352.09|349.69|0
1619775900000|2021-04-30 09:45:00|354.47|352.07|354.31|351.91|354.47|352.07|353.68|351.28|0
1619776200000|2021-04-30 09:50:00|354.15|351.75|352.56|350.16|354.15|351.75|352.41|350.01|0
1619776500000|2021-04-30 09:55:00|352.72|350.32|352.4|350|352.88|350.48|351.93|349.53|0
1619776800000|2021-04-30 10:00:00|352.25|349.85|350.98|348.58|352.4|350|350.98|348.58|0
1619777100000|2021-04-30 10:05:00|351.14|348.74|352.08|349.68|352.24|349.84|350.03|347.63|0
1619777400000|2021-04-30 10:10:00|351.93|349.53|352.24|349.84|352.56|350.16|351.93|349.53|0
1619777700000|2021-04-30 10:15:00|352.08|349.68|351.61|349.21|352.08|349.68|350.82|348.42|0
1619778000000|2021-04-30 10:20:00|351.76|349.36|351.52|349.12|352.08|349.68|351.13|348.73|0
1619778300000|2021-04-30 10:25:00|351.45|349.05|351.76|349.36|351.76|349.36|351.13|348.73|0
1619778600000|2021-04-30 10:30:00|351.92|349.52|351.76|349.36|352.08|349.68|351.28|348.88|0
1619778900000|2021-04-30 10:35:00|351.6|349.2|350.34|347.94|351.92|349.52|349.86|347.46|0
1619779200000|2021-04-30 10:40:00|350.49|348.09|348.61|346.21|350.49|348.09|346.74|344.34|0
1619779500000|2021-04-30 10:45:00|348.46|346.06|347.2|344.8|348.61|346.21|346.57|344.17|0
1619779800000|2021-04-30 10:50:00|347.04|344.64|347.04|344.64|347.04|344.64|345.63|343.23|0
1619780100000|2021-04-30 10:55:00|347.2|344.8|347.98|345.58|348.14|345.74|347.2|344.8|0
1619780400000|2021-04-30 11:00:00|348.3|345.9|347.51|345.11|348.3|345.9|346.57|344.17|0
1619780700000|2021-04-30 11:05:00|347.35|344.95|348.45|346.05|348.61|346.21|347.35|344.95|0
1619781000000|2021-04-30 11:10:00|348.61|346.21|348.76|346.36|349.08|346.68|348.45|346.05|0
1619781300000|2021-04-30 11:15:00|348.84|346.44|348.6|346.2|348.92|346.52|348.29|345.89|0
1619781600000|2021-04-30 11:20:00|348.45|346.05|347.5|345.1|348.92|346.52|347.5|345.1|0
1619781900000|2021-04-30 11:25:00|347.66|345.26|348.6|346.2|348.91|346.51|347.66|345.26|0
1619782200000|2021-04-30 11:30:00|348.44|346.04|349.85|347.45|350.17|347.77|348.44|346.04|0
1619782500000|2021-04-30 11:35:00|350.17|347.77|349.85|347.45|350.32|347.92|349.69|347.29|0
1619782800000|2021-04-30 11:40:00|350.01|347.61|350.01|347.61|350.17|347.77|349.85|347.45|0
1619783100000|2021-04-30 11:45:00|350.16|347.76|350.16|347.76|350.32|347.92|349.85|347.45|0
1619783400000|2021-04-30 11:50:00|350|347.6|349.85|347.45|350|347.6|349.22|346.82|0
1619783700000|2021-04-30 11:55:00|350|347.6|350.63|348.23|350.63|348.23|349.69|347.29|0
1619784000000|2021-04-30 12:00:00|350.47|348.07|350.16|347.76|350.79|348.39|349.84|347.44|0
1619784300000|2021-04-30 12:05:00|350|347.6|350.31|347.91|350.31|347.91|349.21|346.81|0
1619784600000|2021-04-30 12:10:00|350.47|348.07|349.84|347.44|350.94|348.54|349.68|347.28|0
1619784900000|2021-04-30 12:15:00|349.68|347.28|349.84|347.44|350.62|348.22|349.52|347.12|0
1619785200000|2021-04-30 12:20:00|350.15|347.75|351.09|348.69|351.09|348.69|349.99|347.59|0
1619785500000|2021-04-30 12:25:00|350.94|348.54|351.41|349.01|351.88|349.48|350.94|348.54|0
1619785800000|2021-04-30 12:30:00|351.56|349.16|348.26|345.86|351.56|349.16|347.79|345.39|0
1619786100000|2021-04-30 12:35:00|348.57|346.17|345.44|343.04|348.73|346.33|345.44|343.04|0
1619786400000|2021-04-30 12:40:00|345.28|342.88|347.47|345.07|347.47|345.07|345.13|342.73|0
1619786700000|2021-04-30 12:45:00|347.32|344.92|348.25|345.85|348.41|346.01|347.32|344.92|0
1619787000000|2021-04-30 12:50:00|348.41|346.01|349.82|347.42|349.82|347.42|348.41|346.01|0
1619787300000|2021-04-30 12:55:00|349.67|347.27|350.29|347.89|350.61|348.21|349.35|346.95|0
1619787600000|2021-04-30 13:00:00|350.45|348.05|348.88|346.48|350.45|348.05|348.25|345.85|0
1619787900000|2021-04-30 13:05:00|348.72|346.32|346.99|344.59|348.72|346.32|346.68|344.28|0
1619788200000|2021-04-30 13:10:00|346.68|344.28|348.4|346|348.4|346|346.68|344.28|0
1619788500000|2021-04-30 13:15:00|348.24|345.84|348.09|345.69|348.72|346.32|347.77|345.37|0
1619788800000|2021-04-30 13:20:00|347.93|345.53|348.24|345.84|348.4|346|347.14|344.74|0
1619789100000|2021-04-30 13:25:00|348.4|346|348.63|346.23|349.65|347.25|348.4|346|0
1619789400000|2021-04-30 13:30:00|347.3|344.9|349.65|347.25|350.12|347.72|347.3|344.9|0
1619789700000|2021-04-30 13:35:00|349.97|347.57|350.44|348.04|350.91|348.51|349.02|346.62|0
1619790000000|2021-04-30 13:40:00|350.12|347.72|350.28|347.88|350.91|348.51|349.65|347.25|0
1619790300000|2021-04-30 13:45:00|350.43|348.03|352.47|350.07|354.19|351.79|350.28|347.88|0
1619790600000|2021-04-30 13:50:00|352.63|350.23|352.62|350.22|353.89|351.49|352.31|349.91|0
1619790900000|2021-04-30 13:55:00|352.94|350.54|354.04|351.64|354.2|351.8|352.31|349.91|0
1619791200000|2021-04-30 14:00:00|354.2|351.8|353.57|351.17|354.36|351.96|352.94|350.54|0
1619791500000|2021-04-30 14:05:00|353.41|351.01|352.14|349.74|353.41|351.01|350.57|348.17|0
1619791800000|2021-04-30 14:10:00|352.3|349.9|349.78|347.38|352.62|350.22|349.62|347.22|0
1619792100000|2021-04-30 14:15:00|349.94|347.54|350.25|347.85|350.72|348.32|348.99|346.59|0
1619792400000|2021-04-30 14:20:00|350.57|348.17|350.88|348.48|351.2|348.8|349.15|346.75|0
1619792700000|2021-04-30 14:25:00|351.04|348.64|354.03|351.63|354.51|352.11|350.41|348.01|0
1619793000000|2021-04-30 14:30:00|353.87|351.47|352.77|350.37|354.19|351.79|352.61|350.21|0
1619793300000|2021-04-30 14:35:00|352.92|350.52|348.36|345.96|353.71|351.31|347.57|345.17|0
1619793600000|2021-04-30 14:40:00|347.73|345.33|350.24|347.84|350.71|348.31|347.73|345.33|0
1619793900000|2021-04-30 14:45:00|349.93|347.53|348.83|346.43|350.4|348|348.67|346.27|0
1619794200000|2021-04-30 14:50:00|348.51|346.11|348.04|345.64|349.45|347.05|347.26|344.86|0
1619794500000|2021-04-30 14:55:00|347.88|345.48|347.72|345.32|349.14|346.74|346.78|344.38|0
1619794800000|2021-04-30 15:00:00|347.41|345.01|347.25|344.85|347.57|345.17|345.69|343.29|0
1619795100000|2021-04-30 15:05:00|346.94|344.54|346.47|344.07|347.72|345.32|345.22|342.82|0
1619795400000|2021-04-30 15:10:00|346|343.6|347.72|345.32|348.82|346.42|345.37|342.97|0
1619795700000|2021-04-30 15:15:00|347.25|344.85|344.75|342.35|347.41|345.01|344.6|342.2|0
1619796000000|2021-04-30 15:20:00|344.91|342.51|346.47|344.07|347.88|345.48|344.28|341.88|0
1619796300000|2021-04-30 15:25:00|346.31|343.91|344.75|342.35|346.31|343.91|344.28|341.88|0
1619796600000|2021-04-30 15:30:00|344.2|341.8|346.48|344.08|346.79|344.39|342.26|339.86|0
1619796900000|2021-04-30 15:35:00|346.17|343.77|347.57|345.17|348.04|345.64|346.01|343.61|0
1619797200000|2021-04-30 15:40:00|347.41|345.01|347.72|345.32|348.2|345.8|347.1|344.7|0
1619797500000|2021-04-30 15:45:00|347.57|345.17|348.98|346.58|349.29|346.89|347.41|345.01|0
1619797800000|2021-04-30 15:50:00|348.82|346.42|349.29|346.89|349.45|347.05|347.57|345.17|0
1619798100000|2021-04-30 15:55:00|349.45|347.05|348.97|346.57|349.6|347.2|348.5|346.1|0
1619798400000|2021-04-30 16:00:00|349.13|346.73|347.87|345.47|349.29|346.89|347.72|345.32|0
1619798700000|2021-04-30 16:05:00|347.72|345.32|349.44|347.04|350.38|347.98|347.72|345.32|0
1619799000000|2021-04-30 16:10:00|349.28|346.88|349.28|346.88|350.23|347.83|349.28|346.88|0
1619799300000|2021-04-30 16:15:00|349.13|346.73|349.12|346.72|349.6|347.2|348.18|345.78|0
1619799600000|2021-04-30 16:20:00|349.44|347.04|348.81|346.41|350.38|347.98|348.81|346.41|0
1619799900000|2021-04-30 16:25:00|348.96|346.56|349.12|346.72|349.12|346.72|348.34|345.94|0
1619800200000|2021-04-30 16:30:00|348.96|346.56|348.49|346.09|350.06|347.66|347.86|345.46|0
1619800500000|2021-04-30 16:35:00|348.65|346.25|347.7|345.3|348.96|346.56|347.08|344.68|0
1619800800000|2021-04-30 16:40:00|347.62|345.22|348.02|345.62|348.64|346.24|347.23|344.83|0
1619801100000|2021-04-30 16:45:00|348.17|345.77|348.01|345.61|348.64|346.24|347.23|344.83|0
1619801400000|2021-04-30 16:50:00|347.86|345.46|346.92|344.52|348.33|345.93|346.92|344.52|0
1619801700000|2021-04-30 16:55:00|347.07|344.67|347.85|345.45|348.01|345.61|345.66|343.26|0
1619802000000|2021-04-30 17:00:00|347.7|345.3|347.69|345.29|348.01|345.61|347.07|344.67|0
1619802300000|2021-04-30 17:05:00|348.01|345.61|348.95|346.55|349.1|346.7|347.38|344.98|0
1619802600000|2021-04-30 17:10:00|348.79|346.39|347.38|344.98|348.79|346.39|346.6|344.2|0
1619802900000|2021-04-30 17:15:00|347.53|345.13|346.91|344.51|348|345.6|346.75|344.35|0
1619803200000|2021-04-30 17:20:00|347.06|344.66|348.63|346.23|348.63|346.23|347.06|344.66|0
1619803500000|2021-04-30 17:25:00|348.47|346.07|349.57|347.17|349.57|347.17|348.31|345.91|0
1619803800000|2021-04-30 17:30:00|349.41|347.01|349.72|347.32|350.51|348.11|349.25|346.85|0
1619804100000|2021-04-30 17:35:00|349.88|347.48|349.88|347.48|350.04|347.64|349.25|346.85|0
1619804400000|2021-04-30 17:40:00|349.72|347.32|348.46|346.06|349.88|347.48|347.99|345.59|0
1619804700000|2021-04-30 17:45:00|348.31|345.91|346.11|343.71|348.31|345.91|345.33|342.93|0
1619805000000|2021-04-30 17:50:00|345.96|343.56|343.3|340.9|346.11|343.71|342.84|340.44|0
1619805300000|2021-04-30 17:55:00|343.15|340.75|342.68|340.28|343.15|340.75|341.28|338.88|0
1619805600000|2021-04-30 18:00:00|342.52|340.12|342.05|339.65|344.39|341.99|341.74|339.34|0
1619805900000|2021-04-30 18:05:00|342.21|339.81|343.61|341.21|344.08|341.68|342.05|339.65|0
1619806200000|2021-04-30 18:10:00|343.45|341.05|344.85|342.45|345.32|342.92|342.98|340.58|0
1619806500000|2021-04-30 18:15:00|344.7|342.3|345.32|342.92|345.48|343.08|342.82|340.42|0
1619806800000|2021-04-30 18:20:00|344.54|342.14|344.38|341.98|345.63|343.23|344.07|341.67|0
1619807100000|2021-04-30 18:25:00|344.85|342.45|346.57|344.17|347.19|344.79|343.76|341.36|0
1619807400000|2021-04-30 18:30:00|346.41|344.01|346.41|344.01|346.88|344.48|345.94|343.54|0
1619807700000|2021-04-30 18:35:00|346.48|344.08|345.94|343.54|346.88|344.48|345.94|343.54|0
1619808000000|2021-04-30 18:40:00|346.09|343.69|347.81|345.41|347.97|345.57|346.09|343.69|0
1619808300000|2021-04-30 18:45:00|347.5|345.1|346.25|343.85|347.5|345.1|346.09|343.69|0
1619808600000|2021-04-30 18:50:00|346.09|343.69|346.71|344.31|346.87|344.47|345.31|342.91|0
1619808900000|2021-04-30 18:55:00|346.87|344.47|345.3|342.9|347.5|345.1|345.3|342.9|0
1619809200000|2021-04-30 19:00:00|345.46|343.06|344.83|342.43|347.96|345.56|344.52|342.12|0
1619809500000|2021-04-30 19:05:00|345.15|342.75|343.74|341.34|345.62|343.22|343.12|340.72|0
1619809800000|2021-04-30 19:10:00|343.43|341.03|343.43|341.03|345.14|342.74|343.43|341.03|0
1619810100000|2021-04-30 19:15:00|343.27|340.87|342.8|340.4|343.43|341.03|342.34|339.94|0
1619810400000|2021-04-30 19:20:00|342.65|340.25|345.76|343.36|346.23|343.83|342.65|340.25|0
1619810700000|2021-04-30 19:25:00|345.92|343.52|347.95|345.55|348.11|345.71|345.76|343.36|0
1619811000000|2021-04-30 19:30:00|348.42|346.02|346.54|344.14|348.42|346.02|345.76|343.36|0
1619811300000|2021-04-30 19:35:00|346.39|343.99|346.38|343.98|347.95|345.55|346.23|343.83|0
1619811600000|2021-04-30 19:40:00|345.91|343.51|343.1|340.7|346.07|343.67|343.1|340.7|0
1619811900000|2021-04-30 19:45:00|342.95|340.55|346.69|344.29|346.69|344.29|341.08|338.68|0
1619812200000|2021-04-30 19:50:00|345.13|342.73|343.72|341.32|345.91|343.51|343.41|341.01|0
1619812500000|2021-04-30 19:55:00|344.04|341.64|346.85|344.45|346.85|344.45|343.1|340.7|0
1619812800000|2021-04-30 20:00:00|348.73|346.33|349.04|346.64|349.35|346.95|348.57|346.17|0
1619813100000|2021-04-30 20:05:00|349.2|346.8|348.88|346.48|349.2|346.8|348.57|346.17|0
1619813400000|2021-04-30 20:10:00|349.04|346.64|349.41|347.01|349.82|347.42|349.04|346.64|0
1620025800000|2021-05-03 07:10:00|353.99|351.59|353.83|351.43|354.15|351.75|353.35|350.95|0
1620026100000|2021-05-03 07:15:00|353.67|351.27|354.94|352.54|355.26|352.86|353.67|351.27|0
1620026400000|2021-05-03 07:20:00|355.1|352.7|357.96|355.56|357.96|355.56|354.94|352.54|0
1620026700000|2021-05-03 07:25:00|358.28|355.88|357.48|355.08|358.92|356.52|356.92|354.52|0
1620027000000|2021-05-03 07:30:00|357.64|355.24|357.16|354.76|358.59|356.19|357|354.6|0
1620027300000|2021-05-03 07:35:00|357.32|354.92|357.32|354.92|357.79|355.39|357.16|354.76|0
1620027600000|2021-05-03 07:40:00|357.47|355.07|357.63|355.23|358.11|355.71|357.47|355.07|0
1620027900000|2021-05-03 07:45:00|357.79|355.39|358.11|355.71|358.43|356.03|357.79|355.39|0
1620028200000|2021-05-03 07:50:00|358.27|355.87|357.95|355.55|358.59|356.19|357.79|355.39|0
1620028500000|2021-05-03 07:55:00|358.11|355.71|357.63|355.23|358.27|355.87|357.63|355.23|0
1620028800000|2021-05-03 08:00:00|357.79|355.39|356.83|354.43|357.79|355.39|356.67|354.27|0
1620029100000|2021-05-03 08:05:00|356.99|354.59|357.14|354.74|357.31|354.91|356.99|354.59|0
1620029400000|2021-05-03 08:10:00|357.06|354.66|356.51|354.11|357.3|354.9|356.51|354.11|0
1620029700000|2021-05-03 08:15:00|356.66|354.26|356.19|353.79|356.74|354.34|356.03|353.63|0
1620030000000|2021-05-03 08:20:00|356.1|353.7|355.39|352.99|356.34|353.94|355.23|352.83|0
1620030300000|2021-05-03 08:25:00|355.31|352.91|355.23|352.83|355.39|352.99|355.07|352.67|0
1620030600000|2021-05-03 08:30:00|355.07|352.67|355.86|353.46|355.86|353.46|355.07|352.67|0
1620030900000|2021-05-03 08:35:00|355.7|353.3|355.54|353.14|355.86|353.46|355.22|352.82|0
1620031200000|2021-05-03 08:40:00|355.38|352.98|355.54|353.14|355.54|353.14|355.06|352.66|0
1620031500000|2021-05-03 08:45:00|355.62|353.22|356.49|354.09|357.45|355.05|355.54|353.14|0
1620031800000|2021-05-03 08:50:00|356.65|354.25|356.38|353.98|357.49|355.09|355.75|353.35|0
1620032100000|2021-05-03 08:55:00|356.22|353.82|356.06|353.66|356.54|354.14|355.43|353.03|0
1620032400000|2021-05-03 09:00:00|356.22|353.82|356.06|353.66|356.54|354.14|355.9|353.5|0
1620032700000|2021-05-03 09:05:00|355.9|353.5|355.9|353.5|355.9|353.5|355.42|353.02|0
1620033000000|2021-05-03 09:10:00|356.06|353.66|355.42|353.02|356.06|353.66|355.26|352.86|0
1620033300000|2021-05-03 09:15:00|355.26|352.86|354.63|352.23|355.26|352.86|354.63|352.23|0
1620033600000|2021-05-03 09:20:00|354.78|352.38|354.31|351.91|355.1|352.7|353.99|351.59|0
1620033900000|2021-05-03 09:25:00|354.47|352.07|352.25|349.85|354.47|352.07|352.09|349.69|0
1620034200000|2021-05-03 09:30:00|351.93|349.53|350.19|347.79|351.93|349.53|349.72|347.32|0
1620034500000|2021-05-03 09:35:00|350.03|347.63|351.44|349.04|351.76|349.36|350.03|347.63|0
1620034800000|2021-05-03 09:40:00|351.6|349.2|350.1|347.7|351.6|349.2|350.02|347.62|0
1620035100000|2021-05-03 09:45:00|350.18|347.78|351.44|349.04|351.51|349.11|350.18|347.78|0
1620035400000|2021-05-03 09:50:00|351.28|348.88|351.75|349.35|351.83|349.43|351.28|348.88|0
1620035700000|2021-05-03 09:55:00|351.91|349.51|352.86|350.46|352.86|350.46|351.75|349.35|0
1620036000000|2021-05-03 10:00:00|352.7|350.3|353.17|350.77|353.17|350.77|352.7|350.3|0
1620036300000|2021-05-03 10:05:00|353.01|350.61|352.85|350.45|353.17|350.77|352.85|350.45|0
1620036600000|2021-05-03 10:10:00|353.17|350.77|353.32|350.92|353.32|350.92|352.69|350.29|0
1620036900000|2021-05-03 10:15:00|353.48|351.08|354.43|352.03|354.59|352.19|353.48|351.08|0
1620037200000|2021-05-03 10:20:00|354.59|352.19|354.9|352.5|355.38|352.98|354.27|351.87|0
1620037500000|2021-05-03 10:25:00|354.75|352.35|354.59|352.19|354.75|352.35|354.43|352.03|0
1620037800000|2021-05-03 10:30:00|354.74|352.34|356.65|354.25|356.81|354.41|354.74|352.34|0
1620038100000|2021-05-03 10:35:00|356.81|354.41|358.71|356.31|358.87|356.47|356.81|354.41|0
1620038400000|2021-05-03 10:40:00|358.63|356.23|358.55|356.15|359.43|357.03|358.23|355.83|0
1620038700000|2021-05-03 10:45:00|358.71|356.31|358.23|355.83|359.19|356.79|357.91|355.51|0
1620039000000|2021-05-03 10:50:00|358.39|355.99|357.75|355.35|358.39|355.99|357.75|355.35|0
1620039300000|2021-05-03 10:55:00|357.59|355.19|357.11|354.71|357.91|355.51|356.96|354.56|0
1620039600000|2021-05-03 11:00:00|356.96|354.56|357.91|355.51|358.3|355.9|356.96|354.56|0
1620039900000|2021-05-03 11:05:00|357.75|355.35|357.75|355.35|357.91|355.51|357.43|355.03|0
1620040200000|2021-05-03 11:10:00|357.59|355.19|357.27|354.87|357.59|355.19|356.95|354.55|0
1620040500000|2021-05-03 11:15:00|357.11|354.71|358.38|355.98|358.7|356.3|357.11|354.71|0
1620040800000|2021-05-03 11:20:00|358.54|356.14|358.54|356.14|358.86|356.46|358.22|355.82|0
1620041100000|2021-05-03 11:25:00|358.38|355.98|359.01|356.61|359.65|357.25|358.22|355.82|0
1620041400000|2021-05-03 11:30:00|358.85|356.45|359.33|356.93|359.81|357.41|358.85|356.45|0
1620041700000|2021-05-03 11:35:00|359.49|357.09|359.17|356.77|359.65|357.25|359.01|356.61|0
1620042000000|2021-05-03 11:40:00|359.09|356.69|357.42|355.02|359.33|356.93|357.26|354.86|0
1620042300000|2021-05-03 11:45:00|357.57|355.17|357.73|355.33|358.21|355.81|357.17|354.77|0
1620042600000|2021-05-03 11:50:00|357.57|355.17|358.05|355.65|358.21|355.81|357.41|355.01|0
1620042900000|2021-05-03 11:55:00|357.89|355.49|357.89|355.49|358.21|355.81|357.73|355.33|0
1620043200000|2021-05-03 12:00:00|358.05|355.65|358.04|355.64|358.21|355.81|357.57|355.17|0
1620043500000|2021-05-03 12:05:00|357.89|355.49|358.84|356.44|359.32|356.92|357.89|355.49|0
1620043800000|2021-05-03 12:10:00|358.68|356.28|358.84|356.44|359.32|356.92|358.52|356.12|0
1620044100000|2021-05-03 12:15:00|358.68|356.28|358.52|356.12|358.84|356.44|358.2|355.8|0
1620044400000|2021-05-03 12:20:00|358.68|356.28|359.15|356.75|359.31|356.91|358.68|356.28|0
1620044700000|2021-05-03 12:25:00|358.99|356.59|358.19|355.79|358.99|356.59|358.04|355.64|0
1620045000000|2021-05-03 12:30:00|358.35|355.95|358.67|356.27|359.15|356.75|358.19|355.79|0
1620045300000|2021-05-03 12:35:00|358.83|356.43|357.39|354.99|358.83|356.43|357.24|354.84|0
1620045600000|2021-05-03 12:40:00|357.55|355.15|357.87|355.47|358.03|355.63|357.08|354.68|0
1620045900000|2021-05-03 12:45:00|358.03|355.63|358.03|355.63|358.19|355.79|357.55|355.15|0
1620046200000|2021-05-03 12:50:00|358.1|355.7|357.55|355.15|358.82|356.42|357.55|355.15|0
1620046500000|2021-05-03 12:55:00|357.71|355.31|355.8|353.4|357.87|355.47|355.8|353.4|0
1620046800000|2021-05-03 13:00:00|355.64|353.24|356.59|354.19|356.91|354.51|355.64|353.24|0
1620047100000|2021-05-03 13:05:00|356.75|354.35|356.27|353.87|356.75|354.35|355.48|353.08|0
1620047400000|2021-05-03 13:10:00|356.35|353.95|357.22|354.82|357.38|354.98|356.11|353.71|0
1620047700000|2021-05-03 13:15:00|357.06|354.66|357.38|354.98|357.7|355.3|357.06|354.66|0
1620048000000|2021-05-03 13:20:00|357.22|354.82|357.7|355.3|358.02|355.62|357.06|354.66|0
1620048300000|2021-05-03 13:25:00|357.86|355.46|359.13|356.73|359.29|356.89|357.86|355.46|0
1620048600000|2021-05-03 13:30:00|359.61|357.21|357.85|355.45|359.61|357.21|356.9|354.5|0
1620048900000|2021-05-03 13:35:00|358.01|355.61|355.15|352.75|358.01|355.61|354.51|352.11|0
1620049200000|2021-05-03 13:40:00|355.31|352.91|357.69|355.29|358.17|355.77|355.15|352.75|0
1620049500000|2021-05-03 13:45:00|357.85|355.45|359.92|357.52|359.92|357.52|355.78|353.38|0
1620049800000|2021-05-03 13:50:00|359.76|357.36|360.88|358.48|361.52|359.12|358.64|356.24|0
1620050100000|2021-05-03 13:55:00|361.04|358.64|360.07|357.67|362|359.6|359.28|356.88|0
1620050400000|2021-05-03 14:00:00|359.99|357.59|357.36|354.96|359.99|357.59|355.93|353.53|0
1620050700000|2021-05-03 14:05:00|357.2|354.8|358.63|356.23|361.03|358.63|356.09|353.69|0
1620051000000|2021-05-03 14:10:00|358.95|356.55|359.27|356.87|359.91|357.51|357.84|355.44|0
1620051300000|2021-05-03 14:15:00|359.11|356.71|360.55|358.15|361.51|359.11|359.11|356.71|0
1620051600000|2021-05-03 14:20:00|360.87|358.47|358.95|356.55|361.19|358.79|358.47|356.07|0
1620051900000|2021-05-03 14:25:00|358.79|356.39|358.95|356.55|360.54|358.14|357.99|355.59|0
1620052200000|2021-05-03 14:30:00|359.11|356.71|360.06|357.66|360.7|358.3|358.95|356.55|0
1620052500000|2021-05-03 14:35:00|360.38|357.98|358.61|356.21|361.77|359.37|358.61|356.21|0
1620052800000|2021-05-03 14:40:00|358.77|356.37|358.29|355.89|359.89|357.49|358.29|355.89|0
1620053100000|2021-05-03 14:45:00|358.13|355.73|358.45|356.05|359.57|357.17|357.82|355.42|0
1620053400000|2021-05-03 14:50:00|358.29|355.89|355.75|353.35|358.93|356.53|354.64|352.24|0
1620053700000|2021-05-03 14:55:00|355.59|353.19|355.59|353.19|355.9|353.5|354.79|352.39|0
1620054000000|2021-05-03 15:00:00|355.9|353.5|352.29|349.89|355.9|353.5|352.13|349.73|0
1620054300000|2021-05-03 15:05:00|352.21|349.81|354.65|352.25|354.81|352.41|351.97|349.57|0
1620054600000|2021-05-03 15:10:00|354.49|352.09|352.27|349.87|354.65|352.25|351.48|349.08|0
1620054900000|2021-05-03 15:15:00|352.19|349.79|353.06|350.66|354.01|351.61|351.48|349.08|0
1620055200000|2021-05-03 15:20:00|352.9|350.5|352.9|350.5|353.7|351.3|351.95|349.55|0
1620055500000|2021-05-03 15:25:00|352.74|350.34|351.16|348.76|352.9|350.5|351|348.6|0
1620055800000|2021-05-03 15:30:00|351.32|348.92|354.33|351.93|354.48|352.08|350.84|348.44|0
1620056100000|2021-05-03 15:35:00|354.17|351.77|354.48|352.08|355.28|352.88|354.01|351.61|0
1620056400000|2021-05-03 15:40:00|354.16|351.76|355.59|353.19|355.75|353.35|353.85|351.45|0
1620056700000|2021-05-03 15:45:00|355.75|353.35|354.95|352.55|355.91|353.51|354.95|352.55|0
1620057000000|2021-05-03 15:50:00|355.03|352.63|352.73|350.33|355.43|353.03|352.58|350.18|0
1620057300000|2021-05-03 15:55:00|352.42|350.02|354.79|352.39|355.27|352.87|352.42|350.02|0
1620057600000|2021-05-03 16:00:00|354.95|352.55|354.47|352.07|354.95|352.55|353.84|351.44|0
1620057900000|2021-05-03 16:05:00|354.55|352.15|353.84|351.44|354.95|352.55|353.68|351.28|0
1620058200000|2021-05-03 16:10:00|353.68|351.28|353.52|351.12|354.15|351.75|352.73|350.33|0
1620058500000|2021-05-03 16:15:00|353.36|350.96|353.04|350.64|353.67|351.27|352.96|350.56|0
1620058800000|2021-05-03 16:20:00|352.88|350.48|353.35|350.95|354.15|351.75|352.09|349.69|0
1620059100000|2021-05-03 16:25:00|353.04|350.64|352.56|350.16|353.67|351.27|352.24|349.84|0
1620059400000|2021-05-03 16:30:00|352.4|350|352.56|350.16|352.72|350.32|351.3|348.9|0
1620059700000|2021-05-03 16:35:00|352.48|350.08|352.24|349.84|352.56|350.16|351.61|349.21|0
1620060000000|2021-05-03 16:40:00|352.4|350|351.52|349.12|352.87|350.47|351.45|349.05|0
1620060300000|2021-05-03 16:45:00|351.45|349.05|351.45|349.05|352.4|350|351.29|348.89|0
1620060600000|2021-05-03 16:50:00|351.6|349.2|352.71|350.31|352.87|350.47|350.97|348.57|0
1620060900000|2021-05-03 16:55:00|352.87|350.47|352.71|350.31|353.34|350.94|351.92|349.52|0
1620061200000|2021-05-03 17:00:00|352.78|350.38|353.02|350.62|353.66|351.26|352.71|350.31|0
1620061500000|2021-05-03 17:05:00|353.18|350.78|353.02|350.62|353.66|351.26|352.39|349.99|0
1620061800000|2021-05-03 17:10:00|352.7|350.3|352.86|350.46|353.5|351.1|352.23|349.83|0
1620062100000|2021-05-03 17:15:00|352.78|350.38|353.18|350.78|353.73|351.33|352.54|350.14|0
1620062400000|2021-05-03 17:20:00|353.33|350.93|352.07|349.67|354.13|351.73|352.07|349.67|0
1620062700000|2021-05-03 17:25:00|351.91|349.51|352.06|349.66|353.01|350.61|351.59|349.19|0
1620063000000|2021-05-03 17:30:00|351.91|349.51|352.38|349.98|352.54|350.14|351.75|349.35|0
1620063300000|2021-05-03 17:35:00|352.45|350.05|352.53|350.13|352.85|350.45|351.74|349.34|0
1620063600000|2021-05-03 17:40:00|352.69|350.29|353.01|350.61|353.72|351.32|352.38|349.98|0
1620063900000|2021-05-03 17:45:00|352.85|350.45|353.32|350.92|353.8|351.4|352.85|350.45|0
1620064200000|2021-05-03 17:50:00|353.16|350.76|353.48|351.08|353.8|351.4|352.61|350.21|0
1620064500000|2021-05-03 17:55:00|353.32|350.92|353.32|350.92|353.64|351.24|353.16|350.76|0
1620064800000|2021-05-03 18:00:00|353.64|351.24|353.95|351.55|354.43|352.03|353.48|351.08|0
1620065100000|2021-05-03 18:05:00|354.11|351.71|353.95|351.55|355.06|352.66|353.79|351.39|0
1620065400000|2021-05-03 18:10:00|354.03|351.63|354.74|352.34|354.74|352.34|353.95|351.55|0
1620065700000|2021-05-03 18:15:00|354.9|352.5|354.74|352.34|355.06|352.66|354.18|351.78|0
1620066000000|2021-05-03 18:20:00|354.9|352.5|354.81|352.41|355.21|352.81|354.26|351.86|0
1620066300000|2021-05-03 18:25:00|354.9|352.5|355.69|353.29|356.01|353.61|354.9|352.5|0
1620066600000|2021-05-03 18:30:00|355.85|353.45|356.64|354.24|357.44|355.04|355.85|353.45|0
1620066900000|2021-05-03 18:35:00|356.8|354.4|355.38|352.98|356.8|354.4|355.07|352.67|0
1620067200000|2021-05-03 18:40:00|355.54|353.14|355.86|353.46|356.18|353.78|355.38|352.98|0
1620067500000|2021-05-03 18:45:00|356.02|353.62|356.02|353.62|356.5|354.1|355.7|353.3|0
1620067800000|2021-05-03 18:50:00|356.09|353.69|357.05|354.65|357.05|354.65|356.09|353.69|0
1620068100000|2021-05-03 18:55:00|356.97|354.57|356.17|353.77|356.97|354.57|355.69|353.29|0
1620068400000|2021-05-03 19:00:00|356.33|353.93|354.9|352.5|356.33|353.93|354.9|352.5|0
1620068700000|2021-05-03 19:05:00|355.06|352.66|355.53|353.13|356.01|353.61|354.1|351.7|0
1620069000000|2021-05-03 19:10:00|355.37|352.97|354.1|351.7|355.37|352.97|353.94|351.54|0
1620069300000|2021-05-03 19:15:00|353.94|351.54|352.67|350.27|354.26|351.86|352.35|349.95|0
1620069600000|2021-05-03 19:20:00|352.51|350.11|352.98|350.58|353.14|350.74|352.27|349.87|0
1620069900000|2021-05-03 19:25:00|352.83|350.43|353.14|350.74|353.3|350.9|352.35|349.95|0
1620070200000|2021-05-03 19:30:00|352.98|350.58|352.03|349.63|353.22|350.82|351.4|349|0
1620070500000|2021-05-03 19:35:00|352.19|349.79|351.71|349.31|352.66|350.26|351.55|349.15|0
1620070800000|2021-05-03 19:40:00|351.55|349.15|351.23|348.83|352.03|349.63|350.76|348.36|0
1620071100000|2021-05-03 19:45:00|351.39|348.99|350.13|347.73|351.39|348.99|350.13|347.73|0
1620071400000|2021-05-03 19:50:00|350.2|347.8|348.86|346.46|350.28|347.88|348.71|346.31|0
1620071700000|2021-05-03 19:55:00|348.7|346.3|350.75|348.35|350.75|348.35|347.29|344.89|0
1620072000000|2021-05-03 20:00:00|350.44|348.04|350.59|348.19|350.75|348.35|349.96|347.56|0
1620072300000|2021-05-03 20:05:00|350.44|348.04|349.8|347.4|350.44|348.04|349.8|347.4|0
1620072600000|2021-05-03 20:10:00|349.72|347.32|348.29|345.89|349.72|347.32|347.99|345.59|0
1620072900000|2021-05-03 20:15:00|348.52|345.72|348.82|346.02|348.82|346.02|348.52|345.72|0
1620073200000|2021-05-03 20:20:00|348.77|345.97|348.61|345.81|348.86|346.06|348.54|345.74|0
1620073500000|2021-05-03 20:25:00|348.65|345.85|348.56|345.76|348.68|345.88|348.47|345.67|0
1620073800000|2021-05-03 20:30:00|348.49|345.69|348.81|346.01|349.28|346.48|348.49|345.69|0
1620074100000|2021-05-03 20:35:00|348.96|346.16|348.81|346.01|349.12|346.32|348.65|345.85|0
1620074400000|2021-05-03 20:40:00|348.96|346.16|349.12|346.32|349.12|346.32|348.8|346|0
1620074700000|2021-05-03 20:45:00|349.28|346.48|349.43|346.63|349.43|346.63|349.12|346.32|0
1620075000000|2021-05-03 20:50:00|349.27|346.47|349.27|346.47|349.43|346.63|348.96|346.16|0
1620075300000|2021-05-03 20:55:00|349.11|346.31|349.11|346.31|349.59|346.79|348.64|345.84|0
1620075600000|2021-05-03 21:00:00|349.03|346.23|348.63|345.83|349.23|346.43|348.63|345.83|0
1620075900000|2021-05-03 21:05:00|348.97|346.17|348.83|346.03|348.97|346.17|348.07|345.27|0
1620076200000|2021-05-03 21:10:00|348.97|346.17|348.8|346|348.97|346.17|348.8|346|0
1620076500000|2021-05-03 21:15:00|348.92|346.12|348.8|346|348.97|346.17|348.8|346|0
1620076800000|2021-05-03 21:20:00|348.87|346.07|348.9|346.1|349.04|346.24|348.73|345.93|0
1620077100000|2021-05-03 21:25:00|349.01|346.21|348.85|346.05|349.01|346.21|348.8|346|0
1620077700000|2021-05-03 21:35:00|348.78|345.98|348.66|345.86|348.78|345.98|348.66|345.86|0
1620078000000|2021-05-03 21:40:00|348.79|345.99|348.79|345.99|348.79|345.99|348.79|345.99|0
1620078300000|2021-05-03 21:45:00|348.65|345.85|348.58|345.78|348.65|345.85|348.54|345.74|0
1620078600000|2021-05-03 21:50:00|348.7|345.9|348.72|345.92|348.77|345.97|348.65|345.85|0
1620078900000|2021-05-03 21:55:00|348.77|345.97|348.81|346.01|348.84|346.04|348.77|345.97|0
1620079200000|2021-05-03 22:00:00|349.41|346.61|349.01|346.21|350.12|347.32|348.7|345.9|0
1620079500000|2021-05-03 22:05:00|349.17|346.37|349.17|346.37|349.64|346.84|349.01|346.21|0
1620079800000|2021-05-03 22:10:00|349.09|346.29|349.17|346.37|349.32|346.52|348.7|345.9|0
1620080100000|2021-05-03 22:15:00|349.32|346.52|349.16|346.36|349.32|346.52|348.69|345.89|0
1620080400000|2021-05-03 22:20:00|349.32|346.52|349.01|346.21|349.32|346.52|349.01|346.21|0
1620080700000|2021-05-03 22:25:00|349|346.2|349|346.2|349.16|346.36|348.85|346.05|0
1620081000000|2021-05-03 22:30:00|349.16|346.36|349.32|346.52|349.48|346.68|349.16|346.36|0
1620081300000|2021-05-03 22:35:00|349.16|346.36|348.84|346.04|349.16|346.36|348.69|345.89|0
1620081600000|2021-05-03 22:40:00|349|346.2|349|346.2|349|346.2|348.84|346.04|0
1620081900000|2021-05-03 22:45:00|349.15|346.35|349.15|346.35|349.15|346.35|349|346.2|0
1620082200000|2021-05-03 22:50:00|349|346.2|349.31|346.51|349.47|346.67|349|346.2|0
1620082500000|2021-05-03 22:55:00|349.15|346.35|348.99|346.19|349.15|346.35|348.99|346.19|0
1620083100000|2021-05-03 23:05:00|348.83|346.03|348.2|345.4|348.83|346.03|347.73|344.93|0
1620083400000|2021-05-03 23:10:00|348.36|345.56|348.2|345.4|348.36|345.56|348.04|345.24|0
1620083700000|2021-05-03 23:15:00|348.12|345.32|347.88|345.08|348.12|345.32|347.17|344.37|0
1620084000000|2021-05-03 23:20:00|347.72|344.92|346.46|343.66|347.72|344.92|345.99|343.19|0
1620084300000|2021-05-03 23:25:00|346.62|343.82|346.78|343.98|346.93|344.13|346.15|343.35|0
1620084600000|2021-05-03 23:30:00|346.62|343.82|346.78|343.98|346.78|343.98|346.15|343.35|0
1620084900000|2021-05-03 23:35:00|346.69|343.89|347.24|344.44|347.25|344.45|346.62|343.82|0
1620085200000|2021-05-03 23:40:00|346.93|344.13|346.93|344.13|347.09|344.29|346.93|344.13|0
1620085500000|2021-05-03 23:45:00|347.08|344.28|346.77|343.97|347.08|344.28|346.77|343.97|0
1620085800000|2021-05-03 23:50:00|346.93|344.13|346.3|343.5|346.93|344.13|346.3|343.5|0
1620086100000|2021-05-03 23:55:00|346.45|343.65|346.61|343.81|346.68|343.88|346.3|343.5|0
1620086400000|2021-05-04 00:00:00|346.29|343.49|347.24|344.44|347.71|344.91|346.29|343.49|0
1620086700000|2021-05-04 00:05:00|347.08|344.28|345.51|342.71|347.24|344.44|345.35|342.55|0
1620087000000|2021-05-04 00:10:00|345.58|342.78|345.82|343.02|346.13|343.33|345.51|342.71|0
1620087300000|2021-05-04 00:15:00|345.66|342.86|345.66|342.86|346.29|343.49|345.66|342.86|0
1620087600000|2021-05-04 00:20:00|345.82|343.02|345.19|342.39|345.82|343.02|344.87|342.07|0
1620087900000|2021-05-04 00:25:00|345.34|342.54|345.03|342.23|345.34|342.54|344.87|342.07|0
1620088200000|2021-05-04 00:30:00|344.87|342.07|345.03|342.23|345.18|342.38|344.87|342.07|0
1620088500000|2021-05-04 00:35:00|344.87|342.07|345.81|343.01|345.97|343.17|344.87|342.07|0
1620088800000|2021-05-04 00:40:00|345.65|342.85|345.81|343.01|345.96|343.16|345.49|342.69|0
1620089100000|2021-05-04 00:45:00|345.65|342.85|345.96|343.16|345.96|343.16|345.65|342.85|0
1620089400000|2021-05-04 00:50:00|345.8|343|345.8|343|345.96|343.16|345.49|342.69|0
1620089700000|2021-05-04 00:55:00|345.88|343.08|345.96|343.16|345.96|343.16|345.64|342.84|0
1620090000000|2021-05-04 01:00:00|345.8|343|345.48|342.68|345.8|343|345.02|342.22|0
1620090300000|2021-05-04 01:05:00|345.4|342.6|345.17|342.37|345.64|342.84|345.17|342.37|0
1620090600000|2021-05-04 01:10:00|345.33|342.53|344.85|342.05|345.33|342.53|344.54|341.74|0
1620090900000|2021-05-04 01:15:00|344.77|341.97|343.91|341.11|345.01|342.21|343.91|341.11|0
1620091200000|2021-05-04 01:20:00|343.99|341.19|342.5|339.7|344.07|341.27|342.19|339.39|0
1620091500000|2021-05-04 01:25:00|342.66|339.86|342.5|339.7|342.66|339.86|342.19|339.39|0
1620091800000|2021-05-04 01:30:00|342.35|339.55|343.28|340.48|343.44|340.64|342.03|339.23|0
1620092100000|2021-05-04 01:35:00|343.12|340.32|342.89|340.09|343.28|340.48|342.66|339.86|0
1620092400000|2021-05-04 01:40:00|342.97|340.17|342.34|339.54|342.97|340.17|341.87|339.07|0
1620092700000|2021-05-04 01:45:00|342.03|339.23|342.49|339.69|342.81|340.01|342.03|339.23|0
1620093000000|2021-05-04 01:50:00|342.41|339.61|342.57|339.77|342.81|340.01|342.34|339.54|0
1620093300000|2021-05-04 01:55:00|342.65|339.85|342.18|339.38|342.65|339.85|342.02|339.22|0
1620093600000|2021-05-04 02:00:00|342.02|339.22|342.33|339.53|342.65|339.85|341.71|338.91|0
1620093900000|2021-05-04 02:05:00|342.18|339.38|342.17|339.37|342.64|339.84|342.02|339.22|0
1620094200000|2021-05-04 02:10:00|342.02|339.22|342.02|339.22|342.33|339.53|342.02|339.22|0
1620094500000|2021-05-04 02:15:00|341.86|339.06|342.01|339.21|342.02|339.22|341.7|338.9|0
1620094800000|2021-05-04 02:20:00|342.17|339.37|341.7|338.9|342.17|339.37|341.08|338.28|0
1620095100000|2021-05-04 02:25:00|341.86|339.06|342.64|339.84|342.79|339.99|341.7|338.9|0
1620095400000|2021-05-04 02:30:00|342.71|339.91|342.63|339.83|342.79|339.99|342.32|339.52|0
1620095700000|2021-05-04 02:35:00|342.79|339.99|342.63|339.83|342.79|339.99|342.32|339.52|0
1620096000000|2021-05-04 02:40:00|342.79|339.99|342.39|339.59|342.94|340.14|342.32|339.52|0
1620096300000|2021-05-04 02:45:00|342.32|339.52|342.63|339.83|342.7|339.9|342.32|339.52|0
1620096600000|2021-05-04 02:50:00|342.7|339.9|342.78|339.98|342.78|339.98|342.63|339.83|0
1620096900000|2021-05-04 02:55:00|342.94|340.14|343.41|340.61|343.56|340.76|342.78|339.98|0
1620097200000|2021-05-04 03:00:00|343.25|340.45|342.93|340.13|343.25|340.45|342.62|339.82|0
1620097500000|2021-05-04 03:05:00|343.09|340.29|343.24|340.44|343.4|340.6|342.93|340.13|0
1620097800000|2021-05-04 03:10:00|343.09|340.29|342.85|340.05|343.09|340.29|342.77|339.97|0
1620098100000|2021-05-04 03:15:00|342.93|340.13|342.15|339.35|342.93|340.13|342.15|339.35|0
1620098400000|2021-05-04 03:20:00|341.99|339.19|342.3|339.5|342.46|339.66|341.75|338.95|0
1620098700000|2021-05-04 03:25:00|342.38|339.58|343.24|340.44|343.39|340.59|342.3|339.5|0
1620099000000|2021-05-04 03:30:00|343.39|340.59|343.39|340.59|343.55|340.75|343.08|340.28|0
1620099300000|2021-05-04 03:35:00|343.24|340.44|343.39|340.59|343.55|340.75|343.24|340.44|0
1620099600000|2021-05-04 03:40:00|343.55|340.75|343.7|340.9|343.86|341.06|343.54|340.74|0
1620099900000|2021-05-04 03:45:00|343.86|341.06|343.23|340.43|343.86|341.06|343.23|340.43|0
1620100200000|2021-05-04 03:50:00|343.39|340.59|343.23|340.43|343.39|340.59|342.92|340.12|0
1620100500000|2021-05-04 03:55:00|343.15|340.35|343.38|340.58|343.38|340.58|343.07|340.27|0
1620100800000|2021-05-04 04:00:00|343.23|340.43|343.54|340.74|343.69|340.89|343.23|340.43|0
1620101100000|2021-05-04 04:05:00|343.38|340.58|343.22|340.42|343.54|340.74|342.75|339.95|0
1620101400000|2021-05-04 04:10:00|343.38|340.58|342.91|340.11|343.38|340.58|342.91|340.11|0
1620101700000|2021-05-04 04:15:00|342.75|339.95|342.75|339.95|342.75|339.95|342.75|339.95|0
1620102000000|2021-05-04 04:20:00|342.9|340.1|343.06|340.26|343.06|340.26|342.9|340.1|0
1620102300000|2021-05-04 04:25:00|342.9|340.1|342.75|339.95|342.9|340.1|342.59|339.79|0
1620102600000|2021-05-04 04:30:00|342.9|340.1|343.53|340.73|343.68|340.88|342.9|340.1|0
1620102900000|2021-05-04 04:35:00|343.68|340.88|343.21|340.41|343.68|340.88|343.21|340.41|0
1620103200000|2021-05-04 04:40:00|343.37|340.57|343.37|340.57|343.37|340.57|343.21|340.41|0
1620103500000|2021-05-04 04:45:00|343.21|340.41|343.68|340.88|343.68|340.88|343.21|340.41|0
1620103800000|2021-05-04 04:50:00|343.52|340.72|343.36|340.56|343.52|340.72|343.36|340.56|0
1620104100000|2021-05-04 04:55:00|343.2|340.4|343.52|340.72|343.67|340.87|343.2|340.4|0
1620104400000|2021-05-04 05:00:00|343.67|340.87|343.67|340.87|343.98|341.18|343.36|340.56|0
1620104700000|2021-05-04 05:05:00|343.83|341.03|344.06|341.26|344.3|341.5|343.83|341.03|0
1620105000000|2021-05-04 05:10:00|344.14|341.34|343.51|340.71|344.14|341.34|343.2|340.4|0
1620105300000|2021-05-04 05:15:00|343.67|340.87|343.98|341.18|344.13|341.33|343.51|340.71|0
1620105600000|2021-05-04 05:20:00|343.82|341.02|343.82|341.02|344.13|341.33|343.66|340.86|0
1620105900000|2021-05-04 05:25:00|343.66|340.86|344.13|341.33|344.13|341.33|343.51|340.71|0
1620106200000|2021-05-04 05:30:00|344.21|341.41|343.66|340.86|344.29|341.49|343.66|340.86|0
1620106500000|2021-05-04 05:35:00|343.73|340.93|344.05|341.25|344.13|341.33|343.66|340.86|0
1620106800000|2021-05-04 05:40:00|343.97|341.17|345.22|342.42|345.38|342.58|343.97|341.17|0
1620107100000|2021-05-04 05:45:00|345.38|342.58|345.38|342.58|345.38|342.58|344.91|342.11|0
1620107400000|2021-05-04 05:50:00|345.3|342.5|345.06|342.26|345.38|342.58|345.06|342.26|0
1620107700000|2021-05-04 05:55:00|345.22|342.42|345.06|342.26|345.37|342.57|345.06|342.26|0
1620108000000|2021-05-04 06:00:00|344.9|342.1|345.68|342.88|345.84|343.04|344.75|341.95|0
1620108300000|2021-05-04 06:05:00|346|343.2|346.31|343.51|346.78|343.98|345.84|343.04|0
1620108600000|2021-05-04 06:10:00|346.47|343.67|346.15|343.35|346.63|343.83|346|343.2|0
1620108900000|2021-05-04 06:15:00|345.99|343.19|345.52|342.72|346.15|343.35|345.52|342.72|0
1620109200000|2021-05-04 06:20:00|345.44|342.64|345.36|342.56|345.68|342.88|345.21|342.41|0
1620109500000|2021-05-04 06:25:00|345.21|342.41|345.52|342.72|345.83|343.03|345.21|342.41|0
1620109800000|2021-05-04 06:30:00|345.68|342.88|345.52|342.72|345.68|342.88|344.97|342.17|0
1620110100000|2021-05-04 06:35:00|345.67|342.87|345.67|342.87|345.99|343.19|345.67|342.87|0
1620110400000|2021-05-04 06:40:00|345.83|343.03|345.83|343.03|345.83|343.03|345.2|342.4|0
1620110700000|2021-05-04 06:45:00|345.74|342.94|345.51|342.71|346.14|343.34|345.35|342.55|0
1620111000000|2021-05-04 06:50:00|345.67|342.87|345.67|342.87|345.98|343.18|345.51|342.71|0
1620111300000|2021-05-04 06:55:00|345.58|342.78|346.29|343.49|346.29|343.49|345.51|342.71|0
1620111600000|2021-05-04 07:00:00|346.13|343.33|346.15|343.35|348.18|345.38|346.13|343.33|0
1620111900000|2021-05-04 07:05:00|345.79|343.39|346.89|344.49|346.89|344.49|345.01|342.61|0
1620112200000|2021-05-04 07:10:00|346.74|344.34|347.84|345.44|347.84|345.44|346.42|344.02|0
1620112500000|2021-05-04 07:15:00|347.68|345.28|347.2|344.8|347.84|345.44|347.05|344.65|0
1620112800000|2021-05-04 07:20:00|347.36|344.96|345.31|342.91|347.36|344.96|345.31|342.91|0
1620113100000|2021-05-04 07:25:00|344.92|342.52|344.84|342.44|345.63|343.23|343.43|341.03|0
1620113400000|2021-05-04 07:30:00|344.68|342.28|342.95|340.55|344.84|342.44|342.95|340.55|0
1620113700000|2021-05-04 07:35:00|343.11|340.71|342.33|339.93|343.27|340.87|342.01|339.61|0
1620114000000|2021-05-04 07:40:00|342.01|339.61|342.01|339.61|342.09|339.69|340.92|338.52|0
1620114300000|2021-05-04 07:45:00|342.17|339.77|342.17|339.77|342.32|339.92|340.92|338.52|0
1620114600000|2021-05-04 07:50:00|342.01|339.61|342.79|340.39|342.95|340.55|341.85|339.45|0
1620114900000|2021-05-04 07:55:00|342.95|340.55|342.94|340.54|343.1|340.7|342.48|340.08|0
1620115200000|2021-05-04 08:00:00|342.79|340.39|342.94|340.54|343.41|341.01|341.22|338.82|0
1620115500000|2021-05-04 08:05:00|343.1|340.7|343.41|341.01|343.73|341.33|342.79|340.39|0
1620115800000|2021-05-04 08:10:00|343.57|341.17|343.25|340.85|343.8|341.4|342.94|340.54|0
1620116100000|2021-05-04 08:15:00|343.1|340.7|344.11|341.71|344.19|341.79|342.78|340.38|0
1620116400000|2021-05-04 08:20:00|344.04|341.64|345.76|343.36|345.92|343.52|343.88|341.48|0
1620116700000|2021-05-04 08:25:00|345.6|343.2|344.97|342.57|345.6|343.2|344.82|342.42|0
1620117000000|2021-05-04 08:30:00|345.13|342.73|344.03|341.63|345.13|342.73|344.03|341.63|0
1620117300000|2021-05-04 08:35:00|343.72|341.32|343.24|340.84|343.87|341.47|341.99|339.59|0
1620117600000|2021-05-04 08:40:00|343.16|340.76|343.08|340.68|343.56|341.16|342.61|340.21|0
1620117900000|2021-05-04 08:45:00|343.24|340.84|343.24|340.84|343.87|341.47|343.08|340.68|0
1620118200000|2021-05-04 08:50:00|343.08|340.68|343.71|341.31|344.02|341.62|343.08|340.68|0
1620118500000|2021-05-04 08:55:00|343.86|341.46|343.86|341.46|344.34|341.94|343.39|340.99|0
1620118800000|2021-05-04 09:00:00|343.71|341.31|342.92|340.52|344.02|341.62|342.92|340.52|0
1620119100000|2021-05-04 09:05:00|342.84|340.44|344.33|341.93|344.33|341.93|342.45|340.05|0
1620119400000|2021-05-04 09:10:00|344.17|341.77|343.7|341.3|344.49|342.09|343.7|341.3|0
1620119700000|2021-05-04 09:15:00|343.46|341.06|343.3|340.9|343.86|341.46|343.23|340.83|0
1620120000000|2021-05-04 09:20:00|343.23|340.83|343.54|341.14|343.7|341.3|343.07|340.67|0
1620120300000|2021-05-04 09:25:00|343.38|340.98|343.3|340.9|343.54|341.14|343.22|340.82|0
1620120600000|2021-05-04 09:30:00|343.38|340.98|344.48|342.08|344.95|342.55|343.38|340.98|0
1620120900000|2021-05-04 09:35:00|344.64|342.24|345.26|342.86|345.42|343.02|344.48|342.08|0
1620121200000|2021-05-04 09:40:00|345.42|343.02|345.42|343.02|345.89|343.49|344.95|342.55|0
1620121500000|2021-05-04 09:45:00|345.49|343.09|345.73|343.33|345.96|343.56|344.94|342.54|0
1620121800000|2021-05-04 09:50:00|345.89|343.49|346.67|344.27|346.83|344.43|345.89|343.49|0
1620122100000|2021-05-04 09:55:00|346.52|344.12|346.36|343.96|346.67|344.27|346.12|343.72|0
1620122400000|2021-05-04 10:00:00|346.51|344.11|346.51|344.11|346.83|344.43|346.2|343.8|0
1620122700000|2021-05-04 10:05:00|346.67|344.27|346.67|344.27|347.14|344.74|346.35|343.95|0
1620123000000|2021-05-04 10:10:00|346.59|344.19|346.98|344.58|346.98|344.58|346.51|344.11|0
1620123300000|2021-05-04 10:15:00|347.14|344.74|346.66|344.26|347.61|345.21|346.51|344.11|0
1620123600000|2021-05-04 10:20:00|346.51|344.11|346.03|343.63|346.82|344.42|345.72|343.32|0
1620123900000|2021-05-04 10:25:00|346.19|343.79|345.87|343.47|346.19|343.79|345.72|343.32|0
1620124200000|2021-05-04 10:30:00|346.03|343.63|346.58|344.18|346.66|344.26|345.24|342.84|0
1620124500000|2021-05-04 10:35:00|346.5|344.1|345.71|343.31|346.97|344.57|345.71|343.31|0
1620124800000|2021-05-04 10:40:00|345.55|343.15|344.92|342.52|346.03|343.63|344.77|342.37|0
1620125100000|2021-05-04 10:45:00|345.08|342.68|344.92|342.52|345.39|342.99|344.77|342.37|0
1620125400000|2021-05-04 10:50:00|345.08|342.68|345.23|342.83|345.86|343.46|344.76|342.36|0
1620125700000|2021-05-04 10:55:00|345.39|342.99|346.18|343.78|346.65|344.25|345.39|342.99|0
1620126000000|2021-05-04 11:00:00|346.02|343.62|347.12|344.72|347.12|344.72|345.86|343.46|0
1620126300000|2021-05-04 11:05:00|346.96|344.56|346.33|343.93|346.96|344.56|346.33|343.93|0
1620126600000|2021-05-04 11:10:00|346.49|344.09|346.17|343.77|346.64|344.24|346.01|343.61|0
1620126900000|2021-05-04 11:15:00|346.33|343.93|345.85|343.45|346.8|344.4|345.85|343.45|0
1620127200000|2021-05-04 11:20:00|346.01|343.61|345.69|343.29|346.48|344.08|345.54|343.14|0
1620127500000|2021-05-04 11:25:00|345.85|343.45|346.32|343.92|346.48|344.08|345.85|343.45|0
1620127800000|2021-05-04 11:30:00|346.16|343.76|344.12|341.72|346.16|343.76|344.12|341.72|0
1620128100000|2021-05-04 11:35:00|344.28|341.88|341.45|339.05|344.28|341.88|341.3|338.9|0
1620128400000|2021-05-04 11:40:00|341.3|338.9|339.11|336.71|341.3|338.9|333.68|331.28|0
1620128700000|2021-05-04 11:45:00|338.87|336.47|336.93|334.53|338.87|336.47|335.54|333.14|0
1620129000000|2021-05-04 11:50:00|336.78|334.38|339.65|337.25|341.91|339.51|336.62|334.22|0
1620129300000|2021-05-04 11:55:00|339.57|337.17|338.32|335.92|339.73|337.33|338.17|335.77|0
1620129600000|2021-05-04 12:00:00|338.17|335.77|338.17|335.77|338.48|336.08|337.08|334.68|0
1620129900000|2021-05-04 12:05:00|338.01|335.61|336.61|334.21|338.01|335.61|336.46|334.06|0
1620130200000|2021-05-04 12:10:00|336.45|334.05|336.49|334.09|338.04|335.64|333.98|331.58|0
1620130500000|2021-05-04 12:15:00|336.18|333.78|336.17|333.77|336.87|334.47|334.94|332.54|0
1620130800000|2021-05-04 12:20:00|336.33|333.93|334.63|332.23|336.33|333.93|334.47|332.07|0
1620131100000|2021-05-04 12:25:00|334.78|332.38|334.32|331.92|335.16|332.76|332.62|330.22|0
1620131400000|2021-05-04 12:30:00|334.01|331.61|336.94|334.54|336.94|334.54|333.85|331.45|0
1620131700000|2021-05-04 12:35:00|337.1|334.7|336.32|333.92|337.1|334.7|335.86|333.46|0
1620132000000|2021-05-04 12:40:00|336.17|333.77|335.7|333.3|336.17|333.77|335.08|332.68|0
1620132300000|2021-05-04 12:45:00|335.39|332.99|335.54|333.14|335.86|333.46|334.62|332.22|0
1620132600000|2021-05-04 12:50:00|335.39|332.99|336.16|333.76|336.78|334.38|334.46|332.06|0
1620132900000|2021-05-04 12:55:00|336.01|333.61|336.16|333.76|336.78|334.38|336.01|333.61|0
1620133200000|2021-05-04 13:00:00|336.47|334.07|335.85|333.45|336.62|334.22|335.08|332.68|0
1620133500000|2021-05-04 13:05:00|336|333.6|334.76|332.36|336.31|333.91|333.84|331.44|0
1620133800000|2021-05-04 13:10:00|334.46|332.06|334.59|332.19|335.54|333.14|334.3|331.9|0
1620134100000|2021-05-04 13:15:00|334.75|332.35|333.51|331.11|334.75|332.35|333.35|330.95|0
1620134400000|2021-05-04 13:20:00|333.35|330.95|333.81|331.41|334.28|331.88|333.35|330.95|0
1620134700000|2021-05-04 13:25:00|333.89|331.49|335.98|333.58|335.98|333.58|333.81|331.41|0
1620135000000|2021-05-04 13:30:00|335.82|333.42|337.22|334.82|339.09|336.69|333.97|331.57|0
1620135300000|2021-05-04 13:35:00|336.44|334.04|334.27|331.87|337.06|334.66|334.27|331.87|0
1620135600000|2021-05-04 13:40:00|334.58|332.18|329.04|326.64|334.58|332.18|329.04|326.64|0
1620135900000|2021-05-04 13:45:00|328.73|326.33|325.82|323.42|328.88|326.48|324.3|321.9|0
1620136200000|2021-05-04 13:50:00|325.97|323.57|327.39|324.99|328.77|326.37|321.79|319.39|0
1620136500000|2021-05-04 13:55:00|327.85|325.45|325.27|322.87|328.16|325.76|324.51|322.11|0
1620136800000|2021-05-04 14:00:00|325.11|322.71|322.99|320.59|325.11|322.71|321.03|318.63|0
1620137100000|2021-05-04 14:05:00|322.69|320.29|327.27|324.87|328.03|325.63|321.63|319.23|0
1620137400000|2021-05-04 14:10:00|327.12|324.72|327.12|324.72|327.27|324.87|323.64|321.24|0
1620137700000|2021-05-04 14:15:00|326.81|324.41|329.4|327|329.4|327|322.73|320.33|0
1620138000000|2021-05-04 14:20:00|329.09|326.69|327.72|325.32|329.09|326.69|327.27|324.87|0
1620138300000|2021-05-04 14:25:00|327.27|324.87|329.09|326.69|330.61|328.21|327.27|324.87|0
1620138600000|2021-05-04 14:30:00|328.94|326.54|324.61|322.21|328.94|326.54|324.23|321.83|0
1620138900000|2021-05-04 14:35:00|324.69|322.29|329.39|326.99|329.54|327.14|324.54|322.14|0
1620139200000|2021-05-04 14:40:00|329.69|327.29|326.65|324.25|330|327.6|326.5|324.1|0
1620139500000|2021-05-04 14:45:00|326.5|324.1|324.83|322.43|327.56|325.16|323.77|321.37|0
1620139800000|2021-05-04 14:50:00|324.68|322.28|324.53|322.13|324.68|322.28|322.87|320.47|0
1620140100000|2021-05-04 14:55:00|324.38|321.98|322.71|320.31|326.19|323.79|322.56|320.16|0
1620140400000|2021-05-04 15:00:00|322.56|320.16|323.47|321.07|325.43|323.03|320.61|318.21|0
1620140700000|2021-05-04 15:05:00|323.62|321.22|324.22|321.82|324.67|322.27|320.16|317.76|0
1620141000000|2021-05-04 15:10:00|324.07|321.67|316.86|314.46|324.52|322.12|316.86|314.46|0
1620141300000|2021-05-04 15:15:00|316.71|314.31|317.01|314.61|317.46|315.06|315.07|312.67|0
1620141600000|2021-05-04 15:20:00|316.86|314.46|316.86|314.46|318.05|315.65|312.8|310.4|0
1620141900000|2021-05-04 15:25:00|316.56|314.16|321.2|318.8|321.2|318.8|315.97|313.57|0
1620142200000|2021-05-04 15:30:00|321.05|318.65|320.76|318.36|322.91|320.51|318.05|315.65|0
1620142500000|2021-05-04 15:35:00|320.61|318.21|321.51|319.11|322.71|320.31|320.01|317.61|0
1620142800000|2021-05-04 15:40:00|321.35|318.95|320|317.6|321.35|318.95|318.81|316.41|0
1620143100000|2021-05-04 15:45:00|320.22|317.82|318.65|316.25|320.45|318.05|317.61|315.21|0
1620143400000|2021-05-04 15:50:00|318.21|315.81|315.67|313.27|318.21|315.81|315.07|312.67|0
1620143700000|2021-05-04 15:55:00|315.82|313.42|316.41|314.01|316.71|314.31|313.74|311.34|0
1620144000000|2021-05-04 16:00:00|315.96|313.56|319.55|317.15|320|317.6|315.52|313.12|0
1620144300000|2021-05-04 16:05:00|319.4|317|321.04|318.64|321.79|319.39|318.5|316.1|0
1620144600000|2021-05-04 16:10:00|320.89|318.49|323.75|321.35|324.5|322.1|320.89|318.49|0
1620144900000|2021-05-04 16:15:00|323.9|321.5|322.65|320.25|324.05|321.65|321.89|319.49|0
1620145200000|2021-05-04 16:20:00|322.8|320.4|321.14|318.74|323.4|321|321.14|318.74|0
1620145500000|2021-05-04 16:25:00|321.29|318.89|323.09|320.69|323.09|320.69|320.99|318.59|0
1620145800000|2021-05-04 16:30:00|322.94|320.54|320.38|317.98|322.94|320.54|319.78|317.38|0
1620146100000|2021-05-04 16:35:00|320.53|318.13|320.53|318.13|322.19|319.79|319.93|317.53|0
1620146400000|2021-05-04 16:40:00|320.38|317.98|318.88|316.48|320.38|317.98|318.58|316.18|0
1620146700000|2021-05-04 16:45:00|319.18|316.78|319.17|316.77|319.93|317.53|317.9|315.5|0
1620147000000|2021-05-04 16:50:00|319.02|316.62|319.92|317.52|321.13|318.73|319.02|316.62|0
1620147300000|2021-05-04 16:55:00|319.62|317.22|319.02|316.62|320.52|318.12|318.87|316.47|0
1620147600000|2021-05-04 17:00:00|318.72|316.32|322.18|319.78|322.48|320.08|317.97|315.57|0
1620147900000|2021-05-04 17:05:00|322.03|319.63|322.17|319.77|322.78|320.38|319.77|317.37|0
1620148200000|2021-05-04 17:10:00|322.25|319.85|323.98|321.58|323.98|321.58|321.42|319.02|0
1620148500000|2021-05-04 17:15:00|323.83|321.43|323.08|320.68|324.74|322.34|322.47|320.07|0
1620148800000|2021-05-04 17:20:00|323.23|320.83|323.83|321.43|324.74|322.34|322.77|320.37|0
1620149100000|2021-05-04 17:25:00|323.68|321.28|324.43|322.03|325.8|323.4|323.53|321.13|0
1620149400000|2021-05-04 17:30:00|324.28|321.88|323.94|321.54|324.28|321.88|321.82|319.42|0
1620149700000|2021-05-04 17:35:00|324.09|321.69|323.93|321.53|324.85|322.45|323.48|321.08|0
1620150000000|2021-05-04 17:40:00|324.09|321.69|322.42|320.02|324.09|321.69|321.81|319.41|0
1620150300000|2021-05-04 17:45:00|322.12|319.72|321.96|319.56|323.33|320.93|320.31|317.91|0
1620150600000|2021-05-04 17:50:00|321.81|319.41|320.6|318.2|321.96|319.56|320.15|317.75|0
1620150900000|2021-05-04 17:55:00|320.45|318.05|322.11|319.71|322.72|320.32|320.15|317.75|0
1620151200000|2021-05-04 18:00:00|321.96|319.56|322.26|319.86|322.26|319.86|320.3|317.9|0
1620151500000|2021-05-04 18:05:00|322.41|320.01|323.32|320.92|323.92|321.52|321.66|319.26|0
1620151800000|2021-05-04 18:10:00|323.62|321.22|326.05|323.65|326.5|324.1|322.41|320.01|0
1620152100000|2021-05-04 18:15:00|326.65|324.25|324.98|322.58|326.65|324.25|324.53|322.13|0
1620152400000|2021-05-04 18:20:00|324.83|322.43|323.77|321.37|325.44|323.04|323.16|320.76|0
1620152700000|2021-05-04 18:25:00|323.92|321.52|323.31|320.91|324.22|321.82|322.1|319.7|0
1620153000000|2021-05-04 18:30:00|323.46|321.06|324.52|322.12|324.98|322.58|323.01|320.61|0
1620153300000|2021-05-04 18:35:00|324.67|322.27|324.67|322.27|325.43|323.03|324.37|321.97|0
1620153600000|2021-05-04 18:40:00|324.82|322.42|325.73|323.33|326.03|323.63|323.76|321.36|0
1620153900000|2021-05-04 18:45:00|325.58|323.18|326.64|324.24|327.1|324.7|325.58|323.18|0
1620154200000|2021-05-04 18:50:00|326.79|324.39|326.18|323.78|327.4|325|326.18|323.78|0
1620154500000|2021-05-04 18:55:00|326.33|323.93|324.65|322.25|328.83|326.43|324.65|322.25|0
1620154800000|2021-05-04 19:00:00|324.81|322.41|325.41|323.01|326.17|323.77|322.23|319.83|0
1620155100000|2021-05-04 19:05:00|325.26|322.86|322.98|320.58|325.41|323.01|321.92|319.52|0
1620155400000|2021-05-04 19:10:00|323.13|320.73|322.37|319.97|324.65|322.25|322.07|319.67|0
1620155700000|2021-05-04 19:15:00|322.07|319.67|322.83|320.43|323.74|321.34|321.92|319.52|0
1620156000000|2021-05-04 19:20:00|322.98|320.58|322.07|319.67|323.5|321.1|321.92|319.52|0
1620156300000|2021-05-04 19:25:00|321.91|319.51|323.58|321.18|323.88|321.48|321.16|318.76|0
1620156600000|2021-05-04 19:30:00|323.43|321.03|328.03|325.63|328.03|325.63|321.91|319.51|0
1620156900000|2021-05-04 19:35:00|328.19|325.79|329.02|326.62|330.02|327.62|327.73|325.33|0
1620157200000|2021-05-04 19:40:00|329.1|326.7|326.21|323.81|329.1|326.7|326.06|323.66|0
1620157500000|2021-05-04 19:45:00|326.06|323.66|326.51|324.11|327.12|324.72|325.14|322.74|0
1620157800000|2021-05-04 19:50:00|327.72|325.32|328.93|326.53|330.77|328.37|327.72|325.32|0
1620158100000|2021-05-04 19:55:00|329.08|326.68|335.06|332.66|335.06|332.66|328.93|326.53|0
1620158400000|2021-05-04 20:00:00|335.37|332.97|334.44|332.04|335.37|332.97|333.36|330.96|0
1620158700000|2021-05-04 20:05:00|334.59|332.19|332.75|330.35|334.59|332.19|332.75|330.35|0
1620159000000|2021-05-04 20:10:00|332.59|330.19|332.82|330.42|333.36|330.96|332.59|330.19|0
1620159300000|2021-05-04 20:15:00|333.14|330.34|332.96|330.16|333.18|330.38|332.96|330.16|0
1620159600000|2021-05-04 20:20:00|333.02|330.22|333.22|330.42|333.22|330.42|333|330.2|0
1620159900000|2021-05-04 20:25:00|333.24|330.44|333.35|330.55|333.4|330.6|333.24|330.44|0
1620160200000|2021-05-04 20:30:00|333.17|330.37|333.32|330.52|333.78|330.98|332.09|329.29|0
1620160500000|2021-05-04 20:35:00|333.47|330.67|333.62|330.82|333.78|330.98|333.16|330.36|0
1620160800000|2021-05-04 20:40:00|333.78|330.98|333.78|330.98|334.09|331.29|333.62|330.82|0
1620161100000|2021-05-04 20:45:00|333.62|330.82|333.77|330.97|333.93|331.13|333.62|330.82|0
1620161400000|2021-05-04 20:50:00|333.62|330.82|334.08|331.28|334.08|331.28|333.62|330.82|0
1620161700000|2021-05-04 20:55:00|334.23|331.43|334.54|331.74|334.54|331.74|333.93|331.13|0
1620162000000|2021-05-04 21:00:00|334.51|331.71|334.6|331.8|334.9|332.1|334.45|331.65|0
1620162300000|2021-05-04 21:05:00|334.56|331.76|334.6|331.8|334.69|331.89|334.53|331.73|0
1620162600000|2021-05-04 21:10:00|334.57|331.77|334.51|331.71|334.6|331.8|334.51|331.71|0
1620162900000|2021-05-04 21:15:00|334.53|331.73|334.51|331.71|334.59|331.79|334.51|331.71|0
1620163200000|2021-05-04 21:20:00|334.48|331.68|334.46|331.66|334.55|331.75|334.46|331.66|0
1620163500000|2021-05-04 21:25:00|334.48|331.68|334.45|331.65|334.52|331.72|334.45|331.65|0
1620163800000|2021-05-04 21:30:00|334.56|331.76|334.56|331.76|334.72|331.92|334.56|331.76|0
1620164100000|2021-05-04 21:35:00|334.54|331.74|335.08|332.28|335.08|332.28|334.5|331.7|0
1620164400000|2021-05-04 21:40:00|335.15|332.35|334.83|332.03|335.15|332.35|334.45|331.65|0
1620164700000|2021-05-04 21:45:00|334.85|332.05|334.94|332.14|334.98|332.18|334.85|332.05|0
1620165000000|2021-05-04 21:50:00|334.92|332.12|334.92|332.12|335.02|332.22|334.81|332.01|0
1620165300000|2021-05-04 21:55:00|334.96|332.16|334.98|332.18|335.02|332.22|334.69|331.89|0
1620165600000|2021-05-04 22:00:00|334.67|331.87|333.98|331.18|335.37|332.57|333.52|330.72|0
1620165900000|2021-05-04 22:05:00|333.9|331.1|333.36|330.56|334.05|331.25|332.75|329.95|0
1620166200000|2021-05-04 22:10:00|333.67|330.87|333.51|330.71|333.82|331.02|333.36|330.56|0
1620166500000|2021-05-04 22:15:00|333.36|330.56|333.97|331.17|334.13|331.33|333.36|330.56|0
1620166800000|2021-05-04 22:20:00|334.13|331.33|333.51|330.71|334.13|331.33|333.51|330.71|0
1620167100000|2021-05-04 22:25:00|333.66|330.86|333.66|330.86|333.66|330.86|333.36|330.56|0
1620167400000|2021-05-04 22:30:00|333.51|330.71|333.05|330.25|333.66|330.86|333.05|330.25|0
1620167700000|2021-05-04 22:35:00|333.2|330.4|333.66|330.86|333.66|330.86|332.74|329.94|0
1620168000000|2021-05-04 22:40:00|333.5|330.7|334.58|331.78|334.73|331.93|333.35|330.55|0
1620168300000|2021-05-04 22:45:00|334.73|331.93|334.27|331.47|334.89|332.09|334.27|331.47|0
1620168600000|2021-05-04 22:50:00|334.42|331.62|334.57|331.77|334.57|331.77|334.11|331.31|0
1620168900000|2021-05-04 22:55:00|334.73|331.93|334.11|331.31|334.73|331.93|333.8|331|0
1620169200000|2021-05-04 23:00:00|334.27|331.47|333.49|330.69|334.42|331.62|333.49|330.69|0
1620169500000|2021-05-04 23:05:00|333.65|330.85|334.42|331.62|334.42|331.62|333.65|330.85|0
1620169800000|2021-05-04 23:10:00|334.11|331.31|334.26|331.46|334.72|331.92|333.95|331.15|0
1620170100000|2021-05-04 23:15:00|334.41|331.61|334.1|331.3|334.57|331.77|333.95|331.15|0
1620170400000|2021-05-04 23:20:00|333.95|331.15|334.26|331.46|334.41|331.61|333.95|331.15|0
1620170700000|2021-05-04 23:25:00|334.1|331.3|333.48|330.68|334.1|331.3|333.48|330.68|0
1620171000000|2021-05-04 23:30:00|333.64|330.84|333.94|331.14|334.1|331.3|333.64|330.84|0
1620171300000|2021-05-04 23:35:00|333.79|330.99|333.48|330.68|333.79|330.99|333.48|330.68|0
1620171600000|2021-05-04 23:40:00|333.63|330.83|334.25|331.45|334.4|331.6|333.63|330.83|0
1620171900000|2021-05-04 23:45:00|334.4|331.6|334.25|331.45|334.4|331.6|334.09|331.29|0
1620172200000|2021-05-04 23:50:00|334.09|331.29|334.24|331.44|334.71|331.91|334.09|331.29|0
1620172500000|2021-05-04 23:55:00|334.4|331.6|335.32|332.52|335.32|332.52|334.4|331.6|0
1620172800000|2021-05-05 00:00:00|335.47|332.67|336.4|333.6|336.78|333.98|335.01|332.21|0
1620173100000|2021-05-05 00:05:00|336.55|333.75|335.78|332.98|336.71|333.91|335.78|332.98|0
1620173400000|2021-05-05 00:10:00|335.93|333.13|336.7|333.9|336.86|334.06|335.93|333.13|0
1620173700000|2021-05-05 00:15:00|336.86|334.06|337.47|334.67|337.63|334.83|336.7|333.9|0
1620174000000|2021-05-05 00:20:00|337.32|334.52|337.32|334.52|337.47|334.67|337.01|334.21|0
1620174300000|2021-05-05 00:25:00|337.47|334.67|337.47|334.67|337.78|334.98|337.32|334.52|0
1620174600000|2021-05-05 00:30:00|337.62|334.82|337.93|335.13|337.93|335.13|337.47|334.67|0
1620174900000|2021-05-05 00:35:00|338.24|335.44|338.24|335.44|338.71|335.91|338.08|335.28|0
1620175200000|2021-05-05 00:40:00|338.08|335.28|338.24|335.44|338.24|335.44|337.46|334.66|0
1620175500000|2021-05-05 00:45:00|338.39|335.59|338.7|335.9|338.7|335.9|338.39|335.59|0
1620175800000|2021-05-05 00:50:00|338.85|336.05|339.94|337.14|339.94|337.14|338.7|335.9|0
1620176100000|2021-05-05 00:55:00|340.09|337.29|339.47|336.67|340.25|337.45|339.47|336.67|0
1620176400000|2021-05-05 01:00:00|339.63|336.83|339.31|336.51|339.94|337.14|339.16|336.36|0
1620176700000|2021-05-05 01:05:00|339.23|336.43|339.47|336.67|339.62|336.82|339.16|336.36|0
1620177000000|2021-05-05 01:10:00|339.54|336.74|339.62|336.82|339.78|336.98|339.31|336.51|0
1620177300000|2021-05-05 01:15:00|339.78|336.98|339.77|336.97|339.78|336.98|339.31|336.51|0
1620177600000|2021-05-05 01:20:00|339.62|336.82|339.77|336.97|339.77|336.97|339.46|336.66|0
1620177900000|2021-05-05 01:25:00|339.93|337.13|339.61|336.81|339.93|337.13|339.46|336.66|0
1620178200000|2021-05-05 01:30:00|339.53|336.73|339.3|336.5|339.53|336.73|338.99|336.19|0
1620178500000|2021-05-05 01:35:00|339.15|336.35|338.84|336.04|339.61|336.81|338.68|335.88|0
1620178800000|2021-05-05 01:40:00|338.99|336.19|340.07|337.27|340.07|337.27|338.83|336.03|0
1620179100000|2021-05-05 01:45:00|340.23|337.43|340.23|337.43|340.85|338.05|340.23|337.43|0
1620179400000|2021-05-05 01:50:00|340.38|337.58|342.71|339.91|342.87|340.07|340.38|337.58|0
1620179700000|2021-05-05 01:55:00|342.79|339.99|342.79|339.99|343.18|340.38|342.71|339.91|0
1620180000000|2021-05-05 02:00:00|342.71|339.91|342.55|339.75|343.18|340.38|342.4|339.6|0
1620180300000|2021-05-05 02:05:00|342.4|339.6|342.24|339.44|342.71|339.91|342.24|339.44|0
1620180600000|2021-05-05 02:10:00|342.4|339.6|342.55|339.75|342.55|339.75|342.24|339.44|0
1620180900000|2021-05-05 02:15:00|342.63|339.83|342.39|339.59|343.02|340.22|342.24|339.44|0
1620181200000|2021-05-05 02:20:00|342.47|339.67|341.92|339.12|342.47|339.67|341.77|338.97|0
1620181500000|2021-05-05 02:25:00|342|339.2|341.3|338.5|342.08|339.28|341.3|338.5|0
1620181800000|2021-05-05 02:30:00|341.46|338.66|341.76|338.96|342.08|339.28|341.3|338.5|0
1620182100000|2021-05-05 02:35:00|341.68|338.88|341.45|338.65|341.92|339.12|341.3|338.5|0
1620182400000|2021-05-05 02:40:00|341.3|338.5|340.98|338.18|341.76|338.96|340.98|338.18|0
1620182700000|2021-05-05 02:45:00|341.06|338.26|341.14|338.34|341.37|338.57|340.98|338.18|0
1620183000000|2021-05-05 02:50:00|341.29|338.49|342.38|339.58|342.54|339.74|341.29|338.49|0
1620183300000|2021-05-05 02:55:00|342.3|339.5|342.07|339.27|342.38|339.58|341.91|339.11|0
1620183600000|2021-05-05 03:00:00|342.22|339.42|341.91|339.11|342.38|339.58|341.75|338.95|0
1620183900000|2021-05-05 03:05:00|341.83|339.03|341.91|339.11|342.38|339.58|341.6|338.8|0
1620184200000|2021-05-05 03:10:00|341.83|339.03|341.9|339.1|342.22|339.42|341.83|339.03|0
1620184500000|2021-05-05 03:15:00|342.06|339.26|341.9|339.1|342.06|339.26|341.75|338.95|0
1620184800000|2021-05-05 03:20:00|342.06|339.26|342.21|339.41|342.21|339.41|341.75|338.95|0
1620185100000|2021-05-05 03:25:00|342.29|339.49|342.21|339.41|342.52|339.72|342.21|339.41|0
1620185400000|2021-05-05 03:30:00|342.37|339.57|342.21|339.41|342.52|339.72|342.21|339.41|0
1620185700000|2021-05-05 03:35:00|342.28|339.48|342.05|339.25|342.52|339.72|341.74|338.94|0
1620186000000|2021-05-05 03:40:00|342.21|339.41|341.9|339.1|342.21|339.41|341.9|339.1|0
1620186300000|2021-05-05 03:45:00|341.81|339.01|341.74|338.94|342.05|339.25|341.74|338.94|0
1620186600000|2021-05-05 03:50:00|341.58|338.78|341.42|338.62|341.74|338.94|341.42|338.62|0
1620186900000|2021-05-05 03:55:00|341.58|338.78|341.42|338.62|341.58|338.78|341.11|338.31|0
1620187200000|2021-05-05 04:00:00|341.34|338.54|340.95|338.15|341.58|338.78|340.8|338|0
1620187500000|2021-05-05 04:05:00|340.8|338|341.26|338.46|341.26|338.46|340.8|338|0
1620187800000|2021-05-05 04:10:00|341.11|338.31|341.26|338.46|341.42|338.62|341.11|338.31|0
1620188100000|2021-05-05 04:15:00|341.1|338.3|341.1|338.3|341.26|338.46|341.1|338.3|0
1620188400000|2021-05-05 04:20:00|340.95|338.15|340.95|338.15|340.95|338.15|340.79|337.99|0
1620188700000|2021-05-05 04:25:00|341.1|338.3|341.1|338.3|341.26|338.46|340.94|338.14|0
1620189000000|2021-05-05 04:30:00|341.25|338.45|341.41|338.61|341.57|338.77|341.1|338.3|0
1620189300000|2021-05-05 04:35:00|341.56|338.76|341.25|338.45|341.56|338.76|341.25|338.45|0
1620189600000|2021-05-05 04:40:00|341.41|338.61|341.41|338.61|341.56|338.76|341.25|338.45|0
1620189900000|2021-05-05 04:45:00|341.4|338.6|340.94|338.14|341.72|338.92|340.94|338.14|0
1620190200000|2021-05-05 04:50:00|340.78|337.98|341.4|338.6|341.4|338.6|340.78|337.98|0
1620190500000|2021-05-05 04:55:00|341.24|338.44|341.4|338.6|341.4|338.6|341.24|338.44|0
1620190800000|2021-05-05 05:00:00|341.47|338.67|341.09|338.29|341.71|338.91|341.09|338.29|0
1620191100000|2021-05-05 05:05:00|340.93|338.13|339.53|336.73|340.93|338.13|339.53|336.73|0
1620191400000|2021-05-05 05:10:00|339.68|336.88|338.6|335.8|340|337.2|338.29|335.49|0
1620191700000|2021-05-05 05:15:00|338.44|335.64|337.05|334.25|338.6|335.8|337.05|334.25|0
1620192000000|2021-05-05 05:20:00|337.2|334.4|336.42|333.62|337.2|334.4|336.12|333.32|0
1620192300000|2021-05-05 05:25:00|336.27|333.47|336.73|333.93|336.89|334.09|335.96|333.16|0
1620192600000|2021-05-05 05:30:00|336.89|334.09|337.35|334.55|337.5|334.7|336.42|333.62|0
1620192900000|2021-05-05 05:35:00|337.5|334.7|337.5|334.7|337.66|334.86|337.35|334.55|0
1620193200000|2021-05-05 05:40:00|337.66|334.86|337.65|334.85|337.81|335.01|337.04|334.24|0
1620193500000|2021-05-05 05:45:00|337.5|334.7|337.81|335.01|337.81|335.01|337.5|334.7|0
1620193800000|2021-05-05 05:50:00|337.65|334.85|337.96|335.16|338.27|335.47|337.65|334.85|0
1620194100000|2021-05-05 05:55:00|337.81|335.01|339.04|336.24|339.2|336.4|337.81|335.01|0
1620194400000|2021-05-05 06:00:00|339.2|336.4|339.97|337.17|340.6|337.8|339.2|336.4|0
1620194700000|2021-05-05 06:05:00|340.13|337.33|339.66|336.86|340.44|337.64|339.51|336.71|0
1620195000000|2021-05-05 06:10:00|339.82|337.02|338.88|336.08|339.97|337.17|338.88|336.08|0
1620195300000|2021-05-05 06:15:00|338.73|335.93|337.95|335.15|338.88|336.08|337.95|335.15|0
1620195600000|2021-05-05 06:20:00|337.8|335|338.26|335.46|338.26|335.46|337.64|334.84|0
1620195900000|2021-05-05 06:25:00|338.33|335.53|337.33|334.53|338.64|335.84|337.33|334.53|0
1620196200000|2021-05-05 06:30:00|337.17|334.37|338.26|335.46|338.41|335.61|336.71|333.91|0
1620196500000|2021-05-05 06:35:00|338.1|335.3|338.25|335.45|338.41|335.61|337.79|334.99|0
1620196800000|2021-05-05 06:40:00|338.41|335.61|338.56|335.76|338.87|336.07|337.86|335.06|0
1620197100000|2021-05-05 06:45:00|338.72|335.92|337.94|335.14|339.18|336.38|337.47|334.67|0
1620197400000|2021-05-05 06:50:00|337.78|334.98|338.25|335.45|338.4|335.6|337.78|334.98|0
1620197700000|2021-05-05 06:55:00|338.09|335.29|337.55|334.75|338.71|335.91|336.85|334.05|0
1620198000000|2021-05-05 07:00:00|337.63|334.83|337.62|334.82|338.87|336.07|337.31|334.51|0
1620198300000|2021-05-05 07:05:00|337.89|335.49|338.51|336.11|338.51|336.11|336.65|334.25|0
1620198600000|2021-05-05 07:10:00|338.35|335.95|338.5|336.1|342.62|340.22|338.2|335.8|0
1620198900000|2021-05-05 07:15:00|338.42|336.02|337.49|335.09|339.04|336.64|337.18|334.78|0
1620199200000|2021-05-05 07:20:00|337.34|334.94|339.2|336.8|339.35|336.95|337.18|334.78|0
1620199500000|2021-05-05 07:25:00|339.04|336.64|339.04|336.64|339.82|337.42|338.57|336.17|0
1620199800000|2021-05-05 07:30:00|339.19|336.79|340.44|338.04|340.75|338.35|339.19|336.79|0
1620200100000|2021-05-05 07:35:00|340.59|338.19|340.75|338.35|340.9|338.5|339.97|337.57|0
1620200400000|2021-05-05 07:40:00|340.82|338.42|340.43|338.03|341.06|338.66|340.43|338.03|0
1620200700000|2021-05-05 07:45:00|340.59|338.19|340.66|338.26|340.9|338.5|340.12|337.72|0
1620201000000|2021-05-05 07:50:00|340.74|338.34|341.52|339.12|341.99|339.59|340.74|338.34|0
1620201300000|2021-05-05 07:55:00|341.36|338.96|340.58|338.18|341.83|339.43|340.43|338.03|0
1620201600000|2021-05-05 08:00:00|340.74|338.34|339.65|337.25|341.52|339.12|339.49|337.09|0
1620201900000|2021-05-05 08:05:00|339.49|337.09|339.64|337.24|340.11|337.71|339.33|336.93|0
1620202200000|2021-05-05 08:10:00|339.8|337.4|339.95|337.55|340.89|338.49|339.8|337.4|0
1620202500000|2021-05-05 08:15:00|340.11|337.71|340.73|338.33|341.04|338.64|340.11|337.71|0
1620202800000|2021-05-05 08:20:00|340.89|338.49|341.51|339.11|341.67|339.27|340.89|338.49|0
1620203100000|2021-05-05 08:25:00|341.66|339.26|342.91|340.51|343.07|340.67|341.66|339.26|0
1620203400000|2021-05-05 08:30:00|342.75|340.35|343.53|341.13|343.69|341.29|342.75|340.35|0
1620203700000|2021-05-05 08:35:00|343.45|341.05|343.97|341.57|344.12|341.72|342.91|340.51|0
1620204000000|2021-05-05 08:40:00|343.88|341.48|342.56|340.16|343.88|341.48|342.4|340|0
1620204300000|2021-05-05 08:45:00|342.72|340.32|343.34|340.94|343.49|341.09|342.71|340.31|0
1620204600000|2021-05-05 08:50:00|343.41|341.01|343.02|340.62|343.65|341.25|342.87|340.47|0
1620204900000|2021-05-05 08:55:00|343.18|340.78|342.71|340.31|343.49|341.09|342.71|340.31|0
1620205200000|2021-05-05 09:00:00|342.63|340.23|343.33|340.93|343.33|340.93|342.63|340.23|0
1620205500000|2021-05-05 09:05:00|343.25|340.85|343.49|341.09|343.64|341.24|343.02|340.62|0
1620205800000|2021-05-05 09:10:00|343.56|341.16|343.48|341.08|343.64|341.24|343.02|340.62|0
1620206100000|2021-05-05 09:15:00|343.64|341.24|344.26|341.86|344.58|342.18|343.64|341.24|0
1620206400000|2021-05-05 09:20:00|344.34|341.94|344.73|342.33|344.73|342.33|344.26|341.86|0
1620206700000|2021-05-05 09:25:00|344.89|342.49|343.48|341.08|344.89|342.49|343.32|340.92|0
1620207000000|2021-05-05 09:30:00|343.79|341.39|344.26|341.86|344.26|341.86|343.63|341.23|0
1620207300000|2021-05-05 09:35:00|344.1|341.7|342.7|340.3|344.73|342.33|342.7|340.3|0
1620207600000|2021-05-05 09:40:00|342.86|340.46|341.92|339.52|342.86|340.46|341.61|339.21|0
1620207900000|2021-05-05 09:45:00|341.99|339.59|341.76|339.36|342.23|339.83|341.76|339.36|0
1620208200000|2021-05-05 09:50:00|341.92|339.52|342.23|339.83|342.23|339.83|341.92|339.52|0
1620208500000|2021-05-05 09:55:00|342.38|339.98|342.07|339.67|342.7|340.3|341.91|339.51|0
1620208800000|2021-05-05 10:00:00|341.91|339.51|341.76|339.36|342.54|340.14|341.76|339.36|0
1620209100000|2021-05-05 10:05:00|341.6|339.2|341.75|339.35|342.38|339.98|341.6|339.2|0
1620209400000|2021-05-05 10:10:00|341.6|339.2|341.75|339.35|341.75|339.35|341.44|339.04|0
1620209700000|2021-05-05 10:15:00|341.91|339.51|342.06|339.66|342.06|339.66|341.6|339.2|0
1620210000000|2021-05-05 10:20:00|342.22|339.82|343.15|340.75|343.16|340.76|342.22|339.82|0
1620210300000|2021-05-05 10:25:00|343.07|340.67|342.84|340.44|343.15|340.75|342.53|340.13|0
1620210600000|2021-05-05 10:30:00|343|340.6|343.31|340.91|343.46|341.06|342.84|340.44|0
1620210900000|2021-05-05 10:35:00|343.46|341.06|343.62|341.22|344.25|341.85|343.15|340.75|0
1620211200000|2021-05-05 10:40:00|343.77|341.37|342.05|339.65|343.77|341.37|342.05|339.65|0
1620211500000|2021-05-05 10:45:00|342.13|339.73|342.36|339.96|342.52|340.12|342.05|339.65|0
1620211800000|2021-05-05 10:50:00|342.52|340.12|342.52|340.12|342.68|340.28|341.89|339.49|0
1620212100000|2021-05-05 10:55:00|342.67|340.27|342.05|339.65|342.83|340.43|341.89|339.49|0
1620212400000|2021-05-05 11:00:00|342.2|339.8|341.42|339.02|342.36|339.96|341.27|338.87|0
1620212700000|2021-05-05 11:05:00|341.58|339.18|340.64|338.24|341.58|339.18|340.17|337.77|0
1620213000000|2021-05-05 11:10:00|340.48|338.08|340.48|338.08|340.64|338.24|340.33|337.93|0
1620213300000|2021-05-05 11:15:00|340.33|337.93|340.32|337.92|340.48|338.08|340.17|337.77|0
1620213600000|2021-05-05 11:20:00|340.17|337.77|340.48|338.08|340.48|338.08|339.86|337.46|0
1620213900000|2021-05-05 11:25:00|340.55|338.15|342.19|339.79|342.19|339.79|340.48|338.08|0
1620214200000|2021-05-05 11:30:00|342.04|339.64|342.82|340.42|342.82|340.42|341.72|339.32|0
1620214500000|2021-05-05 11:35:00|342.66|340.26|342.66|340.26|342.81|340.41|342.35|339.95|0
1620214800000|2021-05-05 11:40:00|342.5|340.1|342.19|339.79|343.2|340.8|342.19|339.79|0
1620215100000|2021-05-05 11:45:00|342.26|339.86|341.56|339.16|342.5|340.1|341.56|339.16|0
1620215400000|2021-05-05 11:50:00|341.63|339.23|342.18|339.78|342.5|340.1|341.63|339.23|0
1620215700000|2021-05-05 11:55:00|342.34|339.94|342.34|339.94|342.81|340.41|342.18|339.78|0
1620216000000|2021-05-05 12:00:00|342.49|340.09|342.8|340.4|342.81|340.41|342.34|339.94|0
1620216300000|2021-05-05 12:05:00|343.04|340.64|343.74|341.34|344.05|341.65|342.96|340.56|0
1620216600000|2021-05-05 12:10:00|343.82|341.42|343.58|341.18|344.05|341.65|343.58|341.18|0
1620216900000|2021-05-05 12:15:00|343.66|341.26|343.74|341.34|345.15|342.75|343.58|341.18|0
1620217200000|2021-05-05 12:20:00|343.89|341.49|343.58|341.18|344.21|341.81|342.95|340.55|0
1620217500000|2021-05-05 12:25:00|343.73|341.33|343.11|340.71|343.89|341.49|342.79|340.39|0
1620217800000|2021-05-05 12:30:00|342.95|340.55|341.54|339.14|343.11|340.71|341.39|338.99|0
1620218100000|2021-05-05 12:35:00|341.39|338.99|342.17|339.77|342.71|340.31|341.23|338.83|0
1620218400000|2021-05-05 12:40:00|342.24|339.84|342.63|340.23|342.79|340.39|342.24|339.84|0
1620218700000|2021-05-05 12:45:00|342.94|340.54|342.94|340.54|343.1|340.7|342.01|339.61|0
1620219000000|2021-05-05 12:50:00|343.1|340.7|343.41|341.01|343.57|341.17|342.63|340.23|0
1620219300000|2021-05-05 12:55:00|343.57|341.17|343.1|340.7|343.57|341.17|342.94|340.54|0
1620219600000|2021-05-05 13:00:00|343.25|340.85|343.56|341.16|343.56|341.16|342.39|339.99|0
1620219900000|2021-05-05 13:05:00|343.41|341.01|344.97|342.57|345.29|342.89|343.41|341.01|0
1620220200000|2021-05-05 13:10:00|344.81|342.41|344.97|342.57|345.6|343.2|344.81|342.41|0
1620220500000|2021-05-05 13:15:00|345.04|342.64|344.65|342.25|345.04|342.64|344.34|341.94|0
1620220800000|2021-05-05 13:20:00|344.5|342.1|344.34|341.94|344.81|342.41|344.18|341.78|0
1620221100000|2021-05-05 13:25:00|344.49|342.09|344.96|342.56|345.43|343.03|344.18|341.78|0
1620221400000|2021-05-05 13:30:00|344.34|341.94|341.83|339.43|345.12|342.72|341.83|339.43|0
1620221700000|2021-05-05 13:35:00|341.68|339.28|339.49|337.09|341.68|339.28|337.94|335.54|0
1620222000000|2021-05-05 13:40:00|339.8|337.4|340.58|338.18|341.21|338.81|339.18|336.78|0
1620222300000|2021-05-05 13:45:00|341.05|338.65|341.05|338.65|342.77|340.37|340.58|338.18|0
1620222600000|2021-05-05 13:50:00|341.2|338.8|340.27|337.87|342.45|340.05|339.64|337.24|0
1620222900000|2021-05-05 13:55:00|340.42|338.02|339.56|337.16|341.04|338.64|339.17|336.77|0
1620223200000|2021-05-05 14:00:00|339.72|337.32|333.14|330.74|340.11|337.71|331.75|329.35|0
1620223500000|2021-05-05 14:05:00|332.83|330.43|333.75|331.35|334.21|331.81|331.9|329.5|0
1620223800000|2021-05-05 14:10:00|333.6|331.2|334.67|332.27|335.45|333.05|332.21|329.81|0
1620224100000|2021-05-05 14:15:00|334.52|332.12|333.75|331.35|334.83|332.43|332.82|330.42|0
1620224400000|2021-05-05 14:20:00|333.59|331.19|331.28|328.88|334.05|331.65|329.59|327.19|0
1620224700000|2021-05-05 14:25:00|331.74|329.34|334.82|332.42|335.44|333.04|331.74|329.34|0
1620225000000|2021-05-05 14:30:00|334.98|332.58|336.06|333.66|336.37|333.97|334.67|332.27|0
1620225300000|2021-05-05 14:35:00|336.21|333.81|336.21|333.81|336.99|334.59|335.44|333.04|0
1620225600000|2021-05-05 14:40:00|336.37|333.97|336.36|333.96|338.38|335.98|336.05|333.65|0
1620225900000|2021-05-05 14:45:00|336.52|334.12|336.2|333.8|336.98|334.58|336.05|333.65|0
1620226200000|2021-05-05 14:50:00|336.52|334.12|336.82|334.42|337.45|335.05|336.36|333.96|0
1620226500000|2021-05-05 14:55:00|336.98|334.58|337.29|334.89|337.76|335.36|336.51|334.11|0
1620226800000|2021-05-05 15:00:00|336.98|334.58|337.6|335.2|338.06|335.66|335.73|333.33|0
1620227100000|2021-05-05 15:05:00|337.75|335.35|338.22|335.82|338.69|336.29|337.44|335.04|0
1620227400000|2021-05-05 15:10:00|338.37|335.97|338.68|336.28|339.31|336.91|337.91|335.51|0
1620227700000|2021-05-05 15:15:00|338.53|336.13|339.3|336.9|339.62|337.22|338.53|336.13|0
1620228000000|2021-05-05 15:20:00|339.22|336.82|339.15|336.75|340.55|338.15|338.83|336.43|0
1620228300000|2021-05-05 15:25:00|338.99|336.59|339.46|337.06|339.77|337.37|337.74|335.34|0
1620228600000|2021-05-05 15:30:00|339.3|336.9|341.33|338.93|341.48|339.08|338.83|336.43|0
1620228900000|2021-05-05 15:35:00|341.48|339.08|341.64|339.24|341.8|339.4|340.86|338.46|0
1620229200000|2021-05-05 15:40:00|341.8|339.4|342.89|340.49|343.2|340.8|341.33|338.93|0
1620229500000|2021-05-05 15:45:00|343.05|340.65|343.36|340.96|343.36|340.96|342.58|340.18|0
1620229800000|2021-05-05 15:50:00|343.2|340.8|343.67|341.27|344.14|341.74|342.89|340.49|0
1620230100000|2021-05-05 15:55:00|343.83|341.43|343.04|340.64|345.52|343.12|342.88|340.48|0
1620230400000|2021-05-05 16:00:00|343.2|340.8|344.12|341.72|344.59|342.19|343.2|340.8|0
1620230700000|2021-05-05 16:05:00|344.28|341.88|344.12|341.72|344.28|341.88|343.8|341.4|0
1620231000000|2021-05-05 16:10:00|343.96|341.56|342.39|339.99|343.96|341.56|342.39|339.99|0
1620231300000|2021-05-05 16:15:00|342.7|340.3|342.86|340.46|343.49|341.09|342.55|340.15|0
1620231600000|2021-05-05 16:20:00|343.01|340.61|342.07|339.67|343.33|340.93|342.07|339.67|0
1620231900000|2021-05-05 16:25:00|342.23|339.83|342.07|339.67|342.7|340.3|341.76|339.36|0
1620232200000|2021-05-05 16:30:00|342.23|339.83|341.44|339.04|342.7|340.3|341.29|338.89|0
1620232500000|2021-05-05 16:35:00|341.29|338.89|340.5|338.1|341.6|339.2|340.5|338.1|0
1620232800000|2021-05-05 16:40:00|340.66|338.26|339.88|337.48|340.66|338.26|339.41|337.01|0
1620233100000|2021-05-05 16:45:00|340.03|337.63|340.65|338.25|341.12|338.72|339.88|337.48|0
1620233400000|2021-05-05 16:50:00|340.5|338.1|340.5|338.1|340.65|338.25|339.72|337.32|0
1620233700000|2021-05-05 16:55:00|340.34|337.94|338.47|336.07|340.5|338.1|338.15|335.75|0
1620234000000|2021-05-05 17:00:00|338.15|335.75|336.91|334.51|339.4|337|336.6|334.2|0
1620234300000|2021-05-05 17:05:00|337.06|334.66|338.15|335.75|338.46|336.06|336.91|334.51|0
1620234600000|2021-05-05 17:10:00|338.07|335.67|337.91|335.51|338.62|336.22|337.53|335.13|0
1620234900000|2021-05-05 17:15:00|337.84|335.44|338.93|336.53|339.08|336.68|337.68|335.28|0
1620235200000|2021-05-05 17:20:00|338.77|336.37|338.92|336.52|339.24|336.84|338.46|336.06|0
1620235500000|2021-05-05 17:25:00|338.77|336.37|339.39|336.99|339.55|337.15|338.46|336.06|0
1620235800000|2021-05-05 17:30:00|339.55|337.15|340.17|337.77|340.48|338.08|339.31|336.91|0
1620236100000|2021-05-05 17:35:00|339.86|337.46|340.17|337.77|340.79|338.39|339.39|336.99|0
1620236400000|2021-05-05 17:40:00|340.32|337.92|340.01|337.61|340.63|338.23|339.85|337.45|0
1620236700000|2021-05-05 17:45:00|339.85|337.45|340.48|338.08|340.63|338.23|339.85|337.45|0
1620237000000|2021-05-05 17:50:00|340.55|338.15|341.1|338.7|341.41|339.01|340.48|338.08|0
1620237300000|2021-05-05 17:55:00|340.94|338.54|340|337.6|340.94|338.54|338.91|336.51|0
1620237600000|2021-05-05 18:00:00|340.32|337.92|338.75|336.35|340.47|338.07|338.6|336.2|0
1620237900000|2021-05-05 18:05:00|338.44|336.04|337.51|335.11|339.06|336.66|337.35|334.95|0
1620238200000|2021-05-05 18:10:00|337.35|334.95|340.31|337.91|340.31|337.91|337.35|334.95|0
1620238500000|2021-05-05 18:15:00|340.15|337.75|340.31|337.91|341.09|338.69|338.9|336.5|0
1620238800000|2021-05-05 18:20:00|340.23|337.83|339.84|337.44|340.31|337.91|339.68|337.28|0
1620239100000|2021-05-05 18:25:00|339.68|337.28|340.77|338.37|341.24|338.84|338.9|336.5|0
1620239400000|2021-05-05 18:30:00|340.62|338.22|340.77|338.37|341.09|338.69|340.15|337.75|0
1620239700000|2021-05-05 18:35:00|340.61|338.21|339.83|337.43|340.61|338.21|339.83|337.43|0
1620240000000|2021-05-05 18:40:00|339.99|337.59|339.36|336.96|340.61|338.21|339.36|336.96|0
1620240300000|2021-05-05 18:45:00|339.52|337.12|341.7|339.3|342.02|339.62|339.36|336.96|0
1620240600000|2021-05-05 18:50:00|341.86|339.46|340.29|337.89|341.86|339.46|340.06|337.66|0
1620240900000|2021-05-05 18:55:00|340.45|338.05|338.89|336.49|340.92|338.52|338.58|336.18|0
1620241200000|2021-05-05 19:00:00|338.73|336.33|337.02|334.62|339.51|337.11|335.31|332.91|0
1620241500000|2021-05-05 19:05:00|336.55|334.15|335.83|333.43|338.73|336.33|333.96|331.56|0
1620241800000|2021-05-05 19:10:00|335.67|333.27|335.51|333.11|336.91|334.51|334.89|332.49|0
1620242100000|2021-05-05 19:15:00|335.36|332.96|334.27|331.87|335.36|332.96|333.35|330.95|0
1620242400000|2021-05-05 19:20:00|334.12|331.72|332.05|329.65|334.27|331.87|329.82|327.42|0
1620242700000|2021-05-05 19:25:00|331.9|329.5|333.44|331.04|333.59|331.19|330.36|327.96|0
1620243000000|2021-05-05 19:30:00|332.82|330.42|334.21|331.81|334.52|332.12|331.59|329.19|0
1620243300000|2021-05-05 19:35:00|334.36|331.96|334.67|332.27|335.44|333.04|333.28|330.88|0
1620243600000|2021-05-05 19:40:00|334.59|332.19|335.21|332.81|335.75|333.35|333.59|331.19|0
1620243900000|2021-05-05 19:45:00|335.44|333.04|333.74|331.34|336.37|333.97|333.74|331.34|0
1620244200000|2021-05-05 19:50:00|332.81|330.41|333.74|331.34|334.51|332.11|331.12|328.72|0
1620244500000|2021-05-05 19:55:00|333.89|331.49|333.12|330.72|333.89|331.49|331.81|329.41|0
1620244800000|2021-05-05 20:00:00|333.58|331.18|332.65|330.25|333.58|331.18|330.96|328.56|0
1620245100000|2021-05-05 20:05:00|332.5|330.1|334.2|331.8|334.81|332.41|332.5|330.1|0
1620245400000|2021-05-05 20:10:00|334.35|331.95|333.96|331.56|334.81|332.41|333.42|331.02|0
1620245700000|2021-05-05 20:15:00|334.18|331.38|334.27|331.47|334.32|331.52|334|331.2|0
1620246000000|2021-05-05 20:20:00|334.32|331.52|334.27|331.47|334.4|331.6|334.07|331.27|0
1620246300000|2021-05-05 20:25:00|334.25|331.45|334.4|331.6|334.49|331.69|334.25|331.45|0
1620246600000|2021-05-05 20:30:00|334.15|331.35|332.92|330.12|334.31|331.51|332.92|330.12|0
1620246900000|2021-05-05 20:35:00|333.07|330.27|332.76|329.96|333.69|330.89|332.61|329.81|0
1620247200000|2021-05-05 20:40:00|332.61|329.81|333.22|330.42|333.38|330.58|332.61|329.81|0
1620247500000|2021-05-05 20:45:00|333.07|330.27|333.22|330.42|333.22|330.42|332.76|329.96|0
1620247800000|2021-05-05 20:50:00|333.06|330.26|332.29|329.49|333.22|330.42|332.29|329.49|0
1620248100000|2021-05-05 20:55:00|332.6|329.8|332.29|329.49|332.75|329.95|331.83|329.03|0
1620248400000|2021-05-05 21:00:00|332.38|329.58|331.48|328.68|332.38|329.58|331.48|328.68|0
1620248700000|2021-05-05 21:05:00|331.54|328.74|331.47|328.67|331.61|328.81|331.3|328.5|0
1620249000000|2021-05-05 21:10:00|331.2|328.4|331.34|328.54|331.42|328.62|330.97|328.17|0
1620249300000|2021-05-05 21:15:00|330.91|328.11|331.67|328.87|331.67|328.87|330.91|328.11|0
1620249600000|2021-05-05 21:20:00|331.54|328.74|331.63|328.83|331.63|328.83|331.49|328.69|0
1620249900000|2021-05-05 21:25:00|331.6|328.8|331.85|329.05|331.85|329.05|331.54|328.74|0
1620250200000|2021-05-05 21:30:00|331.8|329|331.94|329.14|332.17|329.37|331.8|329|0
1620250500000|2021-05-05 21:35:00|332.17|329.37|331.96|329.16|332.17|329.37|331.76|328.96|0
1620250800000|2021-05-05 21:40:00|331.92|329.12|331.89|329.09|331.92|329.12|331.87|329.07|0
1620251100000|2021-05-05 21:45:00|331.87|329.07|331.91|329.11|331.91|329.11|331.8|329|0
1620251400000|2021-05-05 21:50:00|331.93|329.13|332.02|329.22|332.16|329.36|331.89|329.09|0
1620251700000|2021-05-05 21:55:00|332.04|329.24|332.11|329.31|332.24|329.44|331.79|328.99|0
1620252000000|2021-05-05 22:00:00|332.42|329.62|332.96|330.16|333.74|330.94|332.42|329.62|0
1620252300000|2021-05-05 22:05:00|333.12|330.32|331.88|329.08|333.58|330.78|331.57|328.77|0
1620252600000|2021-05-05 22:10:00|331.57|328.77|332.34|329.54|332.34|329.54|331.27|328.47|0
1620252900000|2021-05-05 22:15:00|332.26|329.46|331.57|328.77|332.26|329.46|331.42|328.62|0
1620253200000|2021-05-05 22:20:00|331.42|328.62|331.26|328.46|331.57|328.77|330.34|327.54|0
1620253500000|2021-05-05 22:25:00|331.11|328.31|331.41|328.61|331.41|328.61|330.95|328.15|0
1620253800000|2021-05-05 22:30:00|331.72|328.92|331.41|328.61|332.56|329.76|331.41|328.61|0
1620254100000|2021-05-05 22:35:00|331.48|328.68|331.26|328.46|331.56|328.76|330.79|327.99|0
1620254400000|2021-05-05 22:40:00|331.1|328.3|330.64|327.84|331.1|328.3|330.49|327.69|0
1620254700000|2021-05-05 22:45:00|330.79|327.99|330.79|327.99|330.79|327.99|330.64|327.84|0
1620255000000|2021-05-05 22:50:00|330.64|327.84|330.79|327.99|331.1|328.3|330.48|327.68|0
1620255300000|2021-05-05 22:55:00|330.63|327.83|330.63|327.83|331.56|328.76|330.63|327.83|0
1620255600000|2021-05-05 23:00:00|330.79|327.99|330.94|328.14|331.09|328.29|330.63|327.83|0
1620255900000|2021-05-05 23:05:00|330.78|327.98|332.39|329.59|332.48|329.68|330.63|327.83|0
1620256200000|2021-05-05 23:10:00|332.32|329.52|332.17|329.37|332.94|330.14|331.7|328.9|0
1620256500000|2021-05-05 23:15:00|332.16|329.36|331.86|329.06|332.32|329.52|331.86|329.06|0
1620256800000|2021-05-05 23:20:00|332.01|329.21|331.24|328.44|332.01|329.21|331.24|328.44|0
1620257100000|2021-05-05 23:25:00|331.39|328.59|332.01|329.21|332.16|329.36|331.39|328.59|0
1620257400000|2021-05-05 23:30:00|332.16|329.36|331.08|328.28|332.16|329.36|330.77|327.97|0
1620257700000|2021-05-05 23:35:00|330.93|328.13|331.08|328.28|331.39|328.59|330.93|328.13|0
1620258000000|2021-05-05 23:40:00|331.23|328.43|331.54|328.74|332|329.2|331.23|328.43|0
1620258300000|2021-05-05 23:45:00|331.69|328.89|331.84|329.04|332.15|329.35|331.38|328.58|0
1620258600000|2021-05-05 23:50:00|332|329.2|333.69|330.89|334|331.2|332|329.2|0
1620258900000|2021-05-05 23:55:00|333.77|330.97|333.69|330.89|334|331.2|333.23|330.43|0
1620259200000|2021-05-06 00:00:00|333.38|330.58|334.31|331.51|334.62|331.82|333.38|330.58|0
1620259500000|2021-05-06 00:05:00|334.46|331.66|333.07|330.27|334.46|331.66|332.76|329.96|0
1620259800000|2021-05-06 00:10:00|332.91|330.11|333.07|330.27|333.76|330.96|332.76|329.96|0
1620260100000|2021-05-06 00:15:00|332.99|330.19|333.37|330.57|333.68|330.88|332.99|330.19|0
1620260400000|2021-05-06 00:20:00|333.22|330.42|333.22|330.42|333.53|330.73|332.91|330.11|0
1620260700000|2021-05-06 00:25:00|333.29|330.49|333.37|330.57|333.52|330.72|333.06|330.26|0
1620261000000|2021-05-06 00:30:00|333.22|330.42|333.37|330.57|333.83|331.03|333.21|330.41|0
1620261300000|2021-05-06 00:35:00|333.44|330.64|334.14|331.34|334.14|331.34|333.06|330.26|0
1620261600000|2021-05-06 00:40:00|333.98|331.18|334.75|331.95|334.91|332.11|333.83|331.03|0
1620261900000|2021-05-06 00:45:00|334.6|331.8|335.84|333.04|335.99|333.19|334.6|331.8|0
1620262200000|2021-05-06 00:50:00|335.91|333.11|335.52|332.72|336.14|333.34|335.37|332.57|0
1620262500000|2021-05-06 00:55:00|335.37|332.57|335.06|332.26|335.68|332.88|334.9|332.1|0
1620262800000|2021-05-06 01:00:00|334.98|332.18|335.21|332.41|335.37|332.57|334.9|332.1|0
1620263100000|2021-05-06 01:05:00|335.28|332.48|335.67|332.87|336.14|333.34|335.28|332.48|0
1620263400000|2021-05-06 01:10:00|335.83|333.03|335.52|332.72|335.98|333.18|335.36|332.56|0
1620263700000|2021-05-06 01:15:00|335.59|332.79|336.44|333.64|336.6|333.8|335.36|332.56|0
1620264000000|2021-05-06 01:20:00|336.6|333.8|337.22|334.42|337.22|334.42|336.36|333.56|0
1620264300000|2021-05-06 01:25:00|337.37|334.57|337.68|334.88|338.15|335.35|337.22|334.42|0
1620264600000|2021-05-06 01:30:00|337.53|334.73|336.44|333.64|337.53|334.73|336.28|333.48|0
1620264900000|2021-05-06 01:35:00|336.59|333.79|336.9|334.1|337.21|334.41|336.59|333.79|0
1620265200000|2021-05-06 01:40:00|336.98|334.18|336.59|333.79|337.06|334.26|336.28|333.48|0
1620265500000|2021-05-06 01:45:00|336.51|333.71|337.21|334.41|337.21|334.41|336.43|333.63|0
1620265800000|2021-05-06 01:50:00|337.05|334.25|337.05|334.25|337.36|334.56|336.9|334.1|0
1620266100000|2021-05-06 01:55:00|337.21|334.41|337.36|334.56|337.36|334.56|336.81|334.01|0
1620266400000|2021-05-06 02:00:00|337.51|334.71|336.74|333.94|337.67|334.87|336.58|333.78|0
1620266700000|2021-05-06 02:05:00|336.89|334.09|335.96|333.16|336.89|334.09|335.65|332.85|0
1620267000000|2021-05-06 02:10:00|335.8|333|335.96|333.16|336.27|333.47|335.8|333|0
1620267300000|2021-05-06 02:15:00|335.8|333|335.18|332.38|335.8|333|334.87|332.07|0
1620267600000|2021-05-06 02:20:00|335.34|332.54|334.1|331.3|335.34|332.54|333.94|331.14|0
1620267900000|2021-05-06 02:25:00|334.17|331.37|334.71|331.91|334.87|332.07|334.17|331.37|0
1620268200000|2021-05-06 02:30:00|334.63|331.83|334.71|331.91|335.18|332.38|334.63|331.83|0
1620268500000|2021-05-06 02:35:00|334.87|332.07|334.4|331.6|335.17|332.37|334.25|331.45|0
1620268800000|2021-05-06 02:40:00|334.25|331.45|333.01|330.21|334.4|331.6|332.86|330.06|0
1620269100000|2021-05-06 02:45:00|333.08|330.28|331.47|328.67|333.16|330.36|331.16|328.36|0
1620269400000|2021-05-06 02:50:00|331.31|328.51|330.08|327.28|331.31|328.51|328.7|325.9|0
1620269700000|2021-05-06 02:55:00|330|327.2|330.69|327.89|330.77|327.97|329.62|326.82|0
1620270000000|2021-05-06 03:00:00|330.54|327.74|330.08|327.28|330.85|328.05|330.08|327.28|0
1620270300000|2021-05-06 03:05:00|329.92|327.12|331.31|328.51|331.31|328.51|329.92|327.12|0
1620270600000|2021-05-06 03:10:00|331.23|328.43|331.77|328.97|331.77|328.97|331.15|328.35|0
1620270900000|2021-05-06 03:15:00|331.68|328.88|331.3|328.5|331.77|328.97|330.84|328.04|0
1620271200000|2021-05-06 03:20:00|331.46|328.66|330.68|327.88|331.46|328.66|329.68|326.88|0
1620271500000|2021-05-06 03:25:00|330.76|327.96|330.68|327.88|331.3|328.5|330.53|327.73|0
1620271800000|2021-05-06 03:30:00|330.84|328.04|331.3|328.5|331.45|328.65|330.53|327.73|0
1620272100000|2021-05-06 03:35:00|331.14|328.34|331.45|328.65|331.45|328.65|330.99|328.19|0
1620272400000|2021-05-06 03:40:00|331.29|328.49|331.45|328.65|331.6|328.8|330.83|328.03|0
1620272700000|2021-05-06 03:45:00|331.29|328.49|330.98|328.18|331.75|328.95|330.83|328.03|0
1620273000000|2021-05-06 03:50:00|330.9|328.1|331.29|328.49|331.44|328.64|330.75|327.95|0
1620273300000|2021-05-06 03:55:00|331.13|328.33|331.29|328.49|331.44|328.64|330.83|328.03|0
1620273600000|2021-05-06 04:00:00|331.44|328.64|330.98|328.18|331.9|329.1|330.82|328.02|0
1620273900000|2021-05-06 04:05:00|330.82|328.02|330.59|327.79|331.28|328.48|330.43|327.63|0
1620274200000|2021-05-06 04:10:00|330.67|327.87|330.2|327.4|330.97|328.17|330.2|327.4|0
1620274500000|2021-05-06 04:15:00|330.36|327.56|330.82|328.02|330.97|328.17|330.05|327.25|0
1620274800000|2021-05-06 04:20:00|330.97|328.17|330.35|327.55|330.97|328.17|330.05|327.25|0
1620275100000|2021-05-06 04:25:00|330.43|327.63|331.12|328.32|331.28|328.48|330.35|327.55|0
1620275400000|2021-05-06 04:30:00|330.97|328.17|331.58|328.78|331.58|328.78|330.97|328.17|0
1620275700000|2021-05-06 04:35:00|331.43|328.63|331.42|328.62|331.58|328.78|331.27|328.47|0
1620276000000|2021-05-06 04:40:00|331.58|328.78|331.73|328.93|332.04|329.24|331.58|328.78|0
1620276300000|2021-05-06 04:45:00|331.88|329.08|331.11|328.31|331.96|329.16|331.11|328.31|0
1620276600000|2021-05-06 04:50:00|331.19|328.39|331.88|329.08|332.03|329.23|330.96|328.16|0
1620276900000|2021-05-06 04:55:00|332.03|329.23|331.26|328.46|332.03|329.23|331.26|328.46|0
1620277200000|2021-05-06 05:00:00|331.42|328.62|332.8|330|332.8|330|331.26|328.46|0
1620277500000|2021-05-06 05:05:00|332.65|329.85|332.95|330.15|333.73|330.93|332.65|329.85|0
1620277800000|2021-05-06 05:10:00|333.11|330.31|332.8|330|333.11|330.31|332.34|329.54|0
1620278100000|2021-05-06 05:15:00|332.64|329.84|332.8|330|333.26|330.46|332.64|329.84|0
1620278400000|2021-05-06 05:20:00|332.64|329.84|332.56|329.76|333.1|330.3|332.49|329.69|0
1620278700000|2021-05-06 05:25:00|332.64|329.84|333.56|330.76|333.87|331.07|332.56|329.76|0
1620279000000|2021-05-06 05:30:00|333.72|330.92|334.18|331.38|334.33|331.53|333.56|330.76|0
1620279300000|2021-05-06 05:35:00|334.1|331.3|334.64|331.84|334.64|331.84|333.71|330.91|0
1620279600000|2021-05-06 05:40:00|334.8|332|334.39|331.59|334.8|332|334.24|331.44|0
1620279900000|2021-05-06 05:45:00|334.24|331.44|334.39|331.59|334.85|332.05|333.93|331.13|0
1620280200000|2021-05-06 05:50:00|334.23|331.43|333.92|331.12|334.54|331.74|333.77|330.97|0
1620280500000|2021-05-06 05:55:00|333.77|330.97|335|332.2|335.47|332.67|333.77|330.97|0
1620280800000|2021-05-06 06:00:00|334.69|331.89|335|332.2|335|332.2|333.92|331.12|0
1620281100000|2021-05-06 06:05:00|335.16|332.36|334.54|331.74|335.31|332.51|334.38|331.58|0
1620281400000|2021-05-06 06:10:00|334.46|331.66|334.22|331.42|334.54|331.74|334.07|331.27|0
1620281700000|2021-05-06 06:15:00|334.3|331.5|334.07|331.27|334.84|332.04|334.07|331.27|0
1620282000000|2021-05-06 06:20:00|334.22|331.42|333.83|331.03|334.53|331.73|333.76|330.96|0
1620282300000|2021-05-06 06:25:00|333.76|330.96|334.06|331.26|334.38|331.58|333.76|330.96|0
1620282600000|2021-05-06 06:30:00|334.14|331.34|334.37|331.57|334.37|331.57|333.91|331.11|0
1620282900000|2021-05-06 06:35:00|334.45|331.65|334.22|331.42|334.83|332.03|334.06|331.26|0
1620283200000|2021-05-06 06:40:00|334.06|331.26|335.45|332.65|335.45|332.65|333.6|330.8|0
1620283500000|2021-05-06 06:45:00|335.37|332.57|336.38|333.58|336.85|334.05|335.14|332.34|0
1620283800000|2021-05-06 06:50:00|336.3|333.5|336.22|333.42|336.38|333.58|335.91|333.11|0
1620284100000|2021-05-06 06:55:00|336.3|333.5|336.07|333.27|336.38|333.58|335.91|333.11|0
1620284400000|2021-05-06 07:00:00|336.14|333.34|338.03|335.23|338.34|335.54|334.76|331.96|0
1620284700000|2021-05-06 07:05:00|338.14|335.74|338.76|336.36|338.92|336.52|337.51|335.11|0
1620285000000|2021-05-06 07:10:00|338.45|336.05|338.83|336.43|338.91|336.51|338.13|335.73|0
1620285300000|2021-05-06 07:15:00|338.76|336.36|338.83|336.43|339.69|337.29|338.6|336.2|0
1620285600000|2021-05-06 07:20:00|338.75|336.35|338.29|335.89|339.07|336.67|338.13|335.73|0
1620285900000|2021-05-06 07:25:00|338.44|336.04|339.84|337.44|340.78|338.38|338.44|336.04|0
1620286200000|2021-05-06 07:30:00|339.76|337.36|339.48|337.08|342.65|340.25|339.33|336.93|0
1620286500000|2021-05-06 07:35:00|339.32|336.92|338.7|336.3|339.48|337.08|338.54|336.14|0
1620286800000|2021-05-06 07:40:00|338.85|336.45|339.16|336.76|339.63|337.23|338.7|336.3|0
1620287100000|2021-05-06 07:45:00|339.32|336.92|338.23|335.83|339.48|337.08|337.6|335.2|0
1620287400000|2021-05-06 07:50:00|338.07|335.67|336.82|334.42|338.38|335.98|336.36|333.96|0
1620287700000|2021-05-06 07:55:00|336.74|334.34|336.35|333.95|336.98|334.58|335.73|333.33|0
1620288000000|2021-05-06 08:00:00|336.27|333.87|335.8|333.4|336.82|334.42|335.26|332.86|0
1620288300000|2021-05-06 08:05:00|335.88|333.48|336.82|334.42|336.82|334.42|335.49|333.09|0
1620288600000|2021-05-06 08:10:00|336.74|334.34|337.36|334.96|337.44|335.04|336.66|334.26|0
1620288900000|2021-05-06 08:15:00|337.44|335.04|336.97|334.57|337.44|335.04|336.5|334.1|0
1620289200000|2021-05-06 08:20:00|336.66|334.26|338.06|335.66|338.21|335.81|336.34|333.94|0
1620289500000|2021-05-06 08:25:00|337.9|335.5|337.9|335.5|338.37|335.97|337.43|335.03|0
1620289800000|2021-05-06 08:30:00|337.97|335.57|337.27|334.87|338.05|335.65|336.96|334.56|0
1620290100000|2021-05-06 08:35:00|337.35|334.95|336.18|333.78|337.9|335.5|336.03|333.63|0
1620290400000|2021-05-06 08:40:00|336.03|333.63|335.09|332.69|336.26|333.86|334.78|332.38|0
1620290700000|2021-05-06 08:45:00|334.94|332.54|334.16|331.76|335.09|332.69|332.92|330.52|0
1620291000000|2021-05-06 08:50:00|334.08|331.68|333.38|330.98|334.16|331.76|333.07|330.67|0
1620291300000|2021-05-06 08:55:00|333.23|330.83|334.31|331.91|334.31|331.91|332.76|330.36|0
1620291600000|2021-05-06 09:00:00|334.47|332.07|335.24|332.84|335.24|332.84|333.84|331.44|0
1620291900000|2021-05-06 09:05:00|335.08|332.68|336.48|334.08|336.64|334.24|335|332.6|0
1620292200000|2021-05-06 09:10:00|336.33|333.93|333.76|331.36|336.48|334.08|333.69|331.29|0
1620292500000|2021-05-06 09:15:00|333.68|331.28|331.21|328.81|334.22|331.82|331.05|328.65|0
1620292800000|2021-05-06 09:20:00|331.13|328.73|332.75|330.35|332.75|330.35|330.28|327.88|0
1620293100000|2021-05-06 09:25:00|332.6|330.2|332.44|330.04|333.06|330.66|331.82|329.42|0
1620293400000|2021-05-06 09:30:00|332.36|329.96|330.89|328.49|332.36|329.96|330.28|327.88|0
1620293700000|2021-05-06 09:35:00|330.74|328.34|330.89|328.49|330.97|328.57|329.35|326.95|0
1620294000000|2021-05-06 09:40:00|331.05|328.65|330.75|328.35|331.69|329.29|327.97|325.57|0
1620294300000|2021-05-06 09:45:00|330.91|328.51|332.45|330.05|332.61|330.21|330.75|328.35|0
1620294600000|2021-05-06 09:50:00|332.37|329.97|332.14|329.74|332.6|330.2|331.98|329.58|0
1620294900000|2021-05-06 09:55:00|332.37|329.97|332.6|330.2|333.22|330.82|332.14|329.74|0
1620295200000|2021-05-06 10:00:00|332.52|330.12|333.37|330.97|333.53|331.13|332.52|330.12|0
1620295500000|2021-05-06 10:05:00|333.29|330.89|334.77|332.37|335.08|332.68|333.29|330.89|0
1620295800000|2021-05-06 10:10:00|334.69|332.29|334.46|332.06|335.08|332.68|333.99|331.59|0
1620296100000|2021-05-06 10:15:00|334.37|331.97|334.22|331.82|334.46|332.06|332.75|330.35|0
1620296400000|2021-05-06 10:20:00|334.14|331.74|335.38|332.98|335.93|333.53|333.68|331.28|0
1620296700000|2021-05-06 10:25:00|335.54|333.14|334.6|332.2|335.69|333.29|334.45|332.05|0
1620297000000|2021-05-06 10:30:00|334.45|332.05|335.38|332.98|335.69|333.29|334.29|331.89|0
1620297300000|2021-05-06 10:35:00|335.54|333.14|335.84|333.44|336.47|334.07|335.38|332.98|0
1620297600000|2021-05-06 10:40:00|336|333.6|334.98|332.58|336.47|334.07|334.91|332.51|0
1620297900000|2021-05-06 10:45:00|335.07|332.67|333.98|331.58|335.07|332.67|333.51|331.11|0
1620298200000|2021-05-06 10:50:00|333.67|331.27|333.2|330.8|333.82|331.42|332.89|330.49|0
1620298500000|2021-05-06 10:55:00|333.35|330.95|332.58|330.18|333.82|331.42|332.42|330.02|0
1620298800000|2021-05-06 11:00:00|331.96|329.56|333.2|330.8|334.44|332.04|331.49|329.09|0
1620299100000|2021-05-06 11:05:00|333.04|330.64|333.5|331.1|333.66|331.26|332.58|330.18|0
1620299400000|2021-05-06 11:10:00|333.66|331.26|334.74|332.34|334.74|332.34|333.5|331.1|0
1620299700000|2021-05-06 11:15:00|334.82|332.42|333.5|331.1|335.21|332.81|333.19|330.79|0
1620300000000|2021-05-06 11:20:00|333.34|330.94|333.65|331.25|333.96|331.56|333.03|330.63|0
1620300300000|2021-05-06 11:25:00|333.5|331.1|333.5|331.1|333.81|331.41|332.41|330.01|0
1620300600000|2021-05-06 11:30:00|333.34|330.94|332.56|330.16|333.5|331.1|332.56|330.16|0
1620300900000|2021-05-06 11:35:00|332.26|329.86|331.79|329.39|332.72|330.32|331.63|329.23|0
1620301200000|2021-05-06 11:40:00|331.71|329.31|332.1|329.7|332.56|330.16|331.48|329.08|0
1620301500000|2021-05-06 11:45:00|332.02|329.62|333.18|330.78|333.33|330.93|331.94|329.54|0
1620301800000|2021-05-06 11:50:00|333.25|330.85|333.49|331.09|333.64|331.24|333.18|330.78|0
1620302100000|2021-05-06 11:55:00|333.33|330.93|332.86|330.46|333.64|331.24|332.56|330.16|0
1620302400000|2021-05-06 12:00:00|333.17|330.77|333.33|330.93|334.1|331.7|333.02|330.62|0
1620302700000|2021-05-06 12:05:00|333.17|330.77|331.62|329.22|333.64|331.24|331.16|328.76|0
1620303000000|2021-05-06 12:10:00|331.7|329.3|331.62|329.22|331.93|329.53|331|328.6|0
1620303300000|2021-05-06 12:15:00|331.47|329.07|329.69|327.29|331.93|329.53|329.31|326.91|0
1620303600000|2021-05-06 12:20:00|329.61|327.21|329.92|327.52|330.23|327.83|328.84|326.44|0
1620303900000|2021-05-06 12:25:00|330.07|327.67|330.07|327.67|330.46|328.06|329.92|327.52|0
1620304200000|2021-05-06 12:30:00|330.23|327.83|330.07|327.67|330.53|328.13|328.22|325.82|0
1620304500000|2021-05-06 12:35:00|330.22|327.82|330.07|327.67|330.84|328.44|329.61|327.21|0
1620304800000|2021-05-06 12:40:00|330.22|327.82|330.99|328.59|331.15|328.75|329.68|327.28|0
1620305100000|2021-05-06 12:45:00|330.53|328.13|330.99|328.59|331.45|329.05|329.91|327.51|0
1620305400000|2021-05-06 12:50:00|330.84|328.44|331.61|329.21|331.76|329.36|330.84|328.44|0
1620305700000|2021-05-06 12:55:00|331.45|329.05|330.52|328.12|331.92|329.52|330.06|327.66|0
1620306000000|2021-05-06 13:00:00|330.68|328.28|330.52|328.12|331.45|329.05|330.21|327.81|0
1620306300000|2021-05-06 13:05:00|330.6|328.2|331.14|328.74|331.14|328.74|330.29|327.89|0
1620306600000|2021-05-06 13:10:00|330.98|328.58|331.14|328.74|331.14|328.74|330.52|328.12|0
1620306900000|2021-05-06 13:15:00|330.98|328.58|332.37|329.97|332.52|330.12|330.83|328.43|0
1620307200000|2021-05-06 13:20:00|332.22|329.82|332.68|330.28|332.99|330.59|332.06|329.66|0
1620307500000|2021-05-06 13:25:00|332.83|330.43|332.21|329.81|332.99|330.59|331.9|329.5|0
1620307800000|2021-05-06 13:30:00|332.52|330.12|327.12|324.72|332.52|330.12|327.12|324.72|0
1620308100000|2021-05-06 13:35:00|326.82|324.42|336.39|333.99|336.39|333.99|326.82|324.42|0
1620308400000|2021-05-06 13:40:00|336.08|333.68|330.98|328.58|336.08|333.68|330.36|327.96|0
1620308700000|2021-05-06 13:45:00|330.21|327.81|330.36|327.96|332.36|329.96|329.44|327.04|0
1620309000000|2021-05-06 13:50:00|330.2|327.8|331.13|328.73|333.29|330.89|329.59|327.19|0
1620309300000|2021-05-06 13:55:00|330.97|328.57|326.82|324.42|330.97|328.57|326.82|324.42|0
1620309600000|2021-05-06 14:00:00|326.98|324.58|327.16|324.76|327.92|325.52|323.06|320.66|0
1620309900000|2021-05-06 14:05:00|326.85|324.45|323.95|321.55|327|324.6|323.95|321.55|0
1620310200000|2021-05-06 14:10:00|324.71|322.31|325.47|323.07|327.53|325.13|324.48|322.08|0
1620310500000|2021-05-06 14:15:00|325.17|322.77|322.73|320.33|326.23|323.83|321.82|319.42|0
1620310800000|2021-05-06 14:20:00|322.43|320.03|325.79|323.39|326.09|323.69|321.21|318.81|0
1620311100000|2021-05-06 14:25:00|325.94|323.54|325.48|323.08|327.16|324.76|324.57|322.17|0
1620311400000|2021-05-06 14:30:00|325.02|322.62|327.84|325.44|328.07|325.67|325.02|322.62|0
1620311700000|2021-05-06 14:35:00|327.92|325.52|329.75|327.35|331.44|329.04|327.76|325.36|0
1620312000000|2021-05-06 14:40:00|329.9|327.5|328.82|326.42|331.13|328.73|328.52|326.12|0
1620312300000|2021-05-06 14:45:00|328.67|326.27|328.36|325.96|330.36|327.96|328.21|325.81|0
1620312600000|2021-05-06 14:50:00|328.52|326.12|330.05|327.65|330.82|328.42|328.51|326.11|0
1620312900000|2021-05-06 14:55:00|330.35|327.95|330.05|327.65|330.97|328.57|328.13|325.73|0
1620313200000|2021-05-06 15:00:00|329.89|327.49|329.43|327.03|330.51|328.11|327.9|325.5|0
1620313500000|2021-05-06 15:05:00|329.58|327.18|325.68|323.28|330.27|327.87|324.99|322.59|0
1620313800000|2021-05-06 15:10:00|325.52|323.12|325.3|322.9|326.52|324.12|324.54|322.14|0
1620314100000|2021-05-06 15:15:00|325.45|323.05|328.66|326.26|328.66|326.26|325.14|322.74|0
1620314400000|2021-05-06 15:20:00|328.5|326.1|333.11|330.71|333.27|330.87|328.04|325.64|0
1620314700000|2021-05-06 15:25:00|333.27|330.87|333.4|331|336.96|334.56|330.46|328.06|0
1620315000000|2021-05-06 15:30:00|333.55|331.15|337.44|335.04|337.44|335.04|333.09|330.69|0
1620315300000|2021-05-06 15:35:00|337.28|334.88|337.75|335.35|338.22|335.82|336.81|334.41|0
1620315600000|2021-05-06 15:40:00|337.9|335.5|340.72|338.32|341.66|339.26|337.9|335.5|0
1620315900000|2021-05-06 15:45:00|340.56|338.16|341.34|338.94|341.66|339.26|340.25|337.85|0
1620316200000|2021-05-06 15:50:00|341.5|339.1|339.3|336.9|342.91|340.51|339.3|336.9|0
1620316500000|2021-05-06 15:55:00|339.15|336.75|339.44|337.04|340.69|338.29|338.67|336.27|0
1620316800000|2021-05-06 16:00:00|339.6|337.2|339.91|337.51|340.22|337.82|338.97|336.57|0
1620317100000|2021-05-06 16:05:00|340.06|337.66|338.81|336.41|340.22|337.82|338.5|336.1|0
1620317400000|2021-05-06 16:10:00|338.66|336.26|337.41|335.01|339.12|336.72|337.41|335.01|0
1620317700000|2021-05-06 16:15:00|337.56|335.16|339.12|336.72|339.9|337.5|337.56|335.16|0
1620318000000|2021-05-06 16:20:00|338.81|336.41|340.37|337.97|340.53|338.13|338.81|336.41|0
1620318300000|2021-05-06 16:25:00|340.21|337.81|343.19|340.79|343.35|340.95|340.06|337.66|0
1620318600000|2021-05-06 16:30:00|343.35|340.95|342.09|339.69|343.5|341.1|342.09|339.69|0
1620318900000|2021-05-06 16:35:00|342.25|339.85|340.21|337.81|342.4|340|339.43|337.03|0
1620319200000|2021-05-06 16:40:00|340.36|337.96|341.77|339.37|341.77|339.37|340.05|337.65|0
1620319500000|2021-05-06 16:45:00|341.61|339.21|340.2|337.8|342.09|339.69|339.89|337.49|0
1620319800000|2021-05-06 16:50:00|340.52|338.12|340.98|338.58|342.24|339.84|340.52|338.12|0
1620320100000|2021-05-06 16:55:00|340.83|338.43|339.57|337.17|341.14|338.74|339.57|337.17|0
1620320400000|2021-05-06 17:00:00|339.73|337.33|340.82|338.42|341.45|339.05|339.26|336.86|0
1620320700000|2021-05-06 17:05:00|340.67|338.27|341.13|338.73|341.28|338.88|338.79|336.39|0
1620321000000|2021-05-06 17:10:00|340.97|338.57|338.94|336.54|341.28|338.88|338.94|336.54|0
1620321300000|2021-05-06 17:15:00|339.09|336.69|337.85|335.45|339.72|337.32|337.38|334.98|0
1620321600000|2021-05-06 17:20:00|338|335.6|337.69|335.29|338.78|336.38|336.91|334.51|0
1620321900000|2021-05-06 17:25:00|337.38|334.98|338.78|336.38|339.4|337|337.38|334.98|0
1620322200000|2021-05-06 17:30:00|338.62|336.22|339.24|336.84|339.56|337.16|338.46|336.06|0
1620322500000|2021-05-06 17:35:00|339.4|337|339.09|336.69|340.33|337.93|338.77|336.37|0
1620322800000|2021-05-06 17:40:00|339.24|336.84|338.77|336.37|339.71|337.31|337.53|335.13|0
1620323100000|2021-05-06 17:45:00|338.93|336.53|338.77|336.37|338.93|336.53|337.52|335.12|0
1620323400000|2021-05-06 17:50:00|338.61|336.21|336.12|333.72|338.61|336.21|336.12|333.72|0
1620323700000|2021-05-06 17:55:00|336.28|333.88|335.81|333.41|336.9|334.5|335.66|333.26|0
1620324000000|2021-05-06 18:00:00|335.66|333.26|336.43|334.03|336.74|334.34|335.19|332.79|0
1620324300000|2021-05-06 18:05:00|336.27|333.87|337.36|334.96|337.67|335.27|335.81|333.41|0
1620324600000|2021-05-06 18:10:00|337.21|334.81|337.36|334.96|339.07|336.67|333.64|331.24|0
1620324900000|2021-05-06 18:15:00|337.2|334.8|337.05|334.65|338.14|335.74|335.65|333.25|0
1620325200000|2021-05-06 18:20:00|336.89|334.49|337.82|335.42|337.82|335.42|334.72|332.32|0
1620325500000|2021-05-06 18:25:00|337.98|335.58|334.09|331.69|338.44|336.04|333.32|330.92|0
1620325800000|2021-05-06 18:30:00|333.94|331.54|333.78|331.38|334.87|332.47|333.01|330.61|0
1620326100000|2021-05-06 18:35:00|333.63|331.23|335.02|332.62|335.95|333.55|332.7|330.3|0
1620326400000|2021-05-06 18:40:00|335.33|332.93|334.09|331.69|336.26|333.86|333.47|331.07|0
1620326700000|2021-05-06 18:45:00|334.4|332|336.56|334.16|337.03|334.63|334.09|331.69|0
1620327000000|2021-05-06 18:50:00|336.64|334.24|337.65|335.25|338.74|336.34|335.79|333.39|0
1620327300000|2021-05-06 18:55:00|337.8|335.4|336.56|334.16|339.05|336.65|336.56|334.16|0
1620327600000|2021-05-06 19:00:00|336.72|334.32|337.33|334.93|338.11|335.71|335.79|333.39|0
1620327900000|2021-05-06 19:05:00|337.18|334.78|337.95|335.55|338.26|335.86|336.56|334.16|0
1620328200000|2021-05-06 19:10:00|338.11|335.71|340.29|337.89|341.38|338.98|337.64|335.24|0
1620328500000|2021-05-06 19:15:00|340.44|338.04|339.51|337.11|340.6|338.2|336.88|334.48|0
1620328800000|2021-05-06 19:20:00|339.36|336.96|339.51|337.11|339.67|337.27|338.42|336.02|0
1620329100000|2021-05-06 19:25:00|339.35|336.95|341.54|339.14|342.63|340.23|339.2|336.8|0
1620329400000|2021-05-06 19:30:00|341.69|339.29|342.32|339.92|343.41|341.01|341.07|338.67|0
1620329700000|2021-05-06 19:35:00|342.47|340.07|345.61|343.21|345.77|343.37|342.16|339.76|0
1620330000000|2021-05-06 19:40:00|345.92|343.52|346.16|343.76|348.7|346.3|345.61|343.21|0
1620330300000|2021-05-06 19:45:00|346.32|343.92|347.89|345.49|347.89|345.49|345.37|342.97|0
1620330600000|2021-05-06 19:50:00|347.74|345.34|351.29|348.89|352.8|350.4|347.74|345.34|0
1620330900000|2021-05-06 19:55:00|351.69|349.29|353.44|351.04|354.71|352.31|350.42|348.02|0
1620331200000|2021-05-06 20:00:00|353.76|351.36|356.73|354.33|357.36|354.96|353.76|351.36|0
1620331500000|2021-05-06 20:05:00|356.57|354.17|356.09|353.69|357.05|354.65|355.93|353.53|0
1620331800000|2021-05-06 20:10:00|355.77|353.37|356.48|354.08|356.48|354.08|355.45|353.05|0
1620332100000|2021-05-06 20:15:00|356.57|353.77|356.47|353.67|356.59|353.79|356.27|353.47|0
1620332400000|2021-05-06 20:20:00|356.44|353.64|356.15|353.35|356.49|353.69|356.15|353.35|0
1620332700000|2021-05-06 20:25:00|356.1|353.3|355.82|353.02|356.17|353.37|355.79|352.99|0
1620333000000|2021-05-06 20:30:00|355.72|352.92|355.56|352.76|356.04|353.24|355.4|352.6|0
1620333300000|2021-05-06 20:35:00|355.72|352.92|356.51|353.71|356.51|353.71|355.4|352.6|0
1620333600000|2021-05-06 20:40:00|356.35|353.55|356.35|353.55|356.83|354.03|356.19|353.39|0
1620333900000|2021-05-06 20:45:00|356.51|353.71|356.67|353.87|356.67|353.87|356.35|353.55|0
1620334200000|2021-05-06 20:50:00|356.35|353.55|357.62|354.82|357.62|354.82|356.35|353.55|0
1620334500000|2021-05-06 20:55:00|357.3|354.5|357.46|354.66|357.94|355.14|357.14|354.34|0
1620334800000|2021-05-06 21:00:00|357.42|354.62|357.39|354.59|357.48|354.68|357.23|354.43|0
1620335100000|2021-05-06 21:05:00|357.41|354.61|357.39|354.59|357.43|354.63|357.23|354.43|0
1620335400000|2021-05-06 21:10:00|357.34|354.54|357.12|354.32|357.51|354.71|357.02|354.22|0
1620335700000|2021-05-06 21:15:00|357.14|354.34|356.96|354.16|357.17|354.37|356.74|353.94|0
1620336000000|2021-05-06 21:20:00|357.15|354.35|357.03|354.23|357.17|354.37|356.92|354.12|0
1620336300000|2021-05-06 21:25:00|357.08|354.28|357.08|354.28|357.1|354.3|357.08|354.28|0
1620336600000|2021-05-06 21:30:00|357.05|354.25|357.05|354.25|357.08|354.28|356.98|354.18|0
1620336900000|2021-05-06 21:35:00|357.03|354.23|357.3|354.5|357.31|354.51|357.03|354.23|0
1620337200000|2021-05-06 21:40:00|357.28|354.48|357.09|354.29|357.28|354.48|356.93|354.13|0
1620337500000|2021-05-06 21:45:00|357.14|354.34|357.19|354.39|357.19|354.39|357|354.2|0
1620337800000|2021-05-06 21:50:00|357.28|354.48|357.23|354.43|357.28|354.48|357.14|354.34|0
1620338100000|2021-05-06 21:55:00|357.21|354.41|357.6|354.8|357.6|354.8|357.21|354.41|0
1620338400000|2021-05-06 22:00:00|357.46|354.66|357.04|354.24|358.39|355.59|357.04|354.24|0
1620338700000|2021-05-06 22:05:00|357.2|354.4|357.04|354.24|357.36|354.56|356.56|353.76|0
1620339000000|2021-05-06 22:10:00|357.2|354.4|357.04|354.24|357.2|354.4|356.88|354.08|0
1620339300000|2021-05-06 22:15:00|357.2|354.4|357.51|354.71|357.51|354.71|356.56|353.76|0
1620339600000|2021-05-06 22:20:00|357.19|354.39|357.03|354.23|357.35|354.55|356.87|354.07|0
1620339900000|2021-05-06 22:25:00|356.87|354.07|356.87|354.07|357.03|354.23|356.87|354.07|0
1620340200000|2021-05-06 22:30:00|357.03|354.23|356.55|353.75|357.03|354.23|356.55|353.75|0
1620340800000|2021-05-06 22:40:00|356.47|353.67|356.55|353.75|356.71|353.91|356.39|353.59|0
1620341100000|2021-05-06 22:45:00|356.39|353.59|356.39|353.59|356.39|353.59|356.39|353.59|0
1620341400000|2021-05-06 22:50:00|356.23|353.43|356.38|353.58|356.54|353.74|356.23|353.43|0
1620341700000|2021-05-06 22:55:00|356.54|353.74|356.38|353.58|356.54|353.74|356.38|353.58|0
1620342000000|2021-05-06 23:00:00|356.54|353.74|357.02|354.22|357.02|354.22|356.38|353.58|0
1620342300000|2021-05-06 23:05:00|357.18|354.38|356.06|353.26|357.18|354.38|356.06|353.26|0
1620342600000|2021-05-06 23:10:00|355.9|353.1|356.06|353.26|356.06|353.26|355.74|352.94|0
1620342900000|2021-05-06 23:15:00|356.22|353.42|356.22|353.42|356.53|353.73|356.22|353.42|0
1620343200000|2021-05-06 23:20:00|356.06|353.26|355.97|353.17|356.06|353.26|355.58|352.78|0
1620343500000|2021-05-06 23:25:00|356.05|353.25|355.73|352.93|356.05|353.25|355.73|352.93|0
1620343800000|2021-05-06 23:30:00|355.58|352.78|355.89|353.09|355.89|353.09|355.41|352.61|0
1620344100000|2021-05-06 23:35:00|355.73|352.93|355.89|353.09|356.05|353.25|355.73|352.93|0
1620344400000|2021-05-06 23:40:00|356.05|353.25|355.57|352.77|356.05|353.25|355.57|352.77|0
1620344700000|2021-05-06 23:45:00|355.73|352.93|355.73|352.93|355.89|353.09|355.41|352.61|0
1620345000000|2021-05-06 23:50:00|355.57|352.77|356.04|353.24|356.2|353.4|355.41|352.61|0
1620345300000|2021-05-06 23:55:00|356.2|353.4|356.2|353.4|356.36|353.56|356.04|353.24|0
1620345600000|2021-05-07 00:00:00|356.04|353.24|354.93|352.13|356.2|353.4|354.77|351.97|0
1620345900000|2021-05-07 00:05:00|354.77|351.97|355.24|352.44|355.4|352.6|354.61|351.81|0
1620346200000|2021-05-07 00:10:00|355.08|352.28|355.56|352.76|355.56|352.76|354.61|351.81|0
1620346500000|2021-05-07 00:15:00|355.4|352.6|355.08|352.28|355.56|352.76|355.08|352.28|0
1620346800000|2021-05-07 00:20:00|354.92|352.12|355.4|352.6|355.55|352.75|354.92|352.12|0
1620347100000|2021-05-07 00:25:00|355.55|352.75|356.83|354.03|356.83|354.03|355.47|352.67|0
1620347400000|2021-05-07 00:30:00|356.67|353.87|357.62|354.82|358.1|355.3|356.67|353.87|0
1620347700000|2021-05-07 00:35:00|357.46|354.66|357.62|354.82|357.78|354.98|357.46|354.66|0
1620348000000|2021-05-07 00:40:00|357.54|354.74|357.46|354.66|357.62|354.82|356.98|354.18|0
1620348300000|2021-05-07 00:45:00|357.53|354.73|358.25|355.45|358.73|355.93|357.53|354.73|0
1620348600000|2021-05-07 00:50:00|358.09|355.29|358.09|355.29|358.41|355.61|357.93|355.13|0
1620348900000|2021-05-07 00:55:00|357.93|355.13|358.57|355.77|358.57|355.77|357.77|354.97|0
1620349200000|2021-05-07 01:00:00|358.73|355.93|359.68|356.88|360|357.2|358.41|355.61|0
1620349500000|2021-05-07 01:05:00|359.84|357.04|360.96|358.16|361.28|358.48|359.68|356.88|0
1620349800000|2021-05-07 01:10:00|361.12|358.32|361.76|358.96|361.76|358.96|360.96|358.16|0
1620350100000|2021-05-07 01:15:00|361.84|359.04|361.28|358.48|362.08|359.28|361.12|358.32|0
1620350400000|2021-05-07 01:20:00|361.44|358.64|361.12|358.32|361.44|358.64|360.8|358|0
1620350700000|2021-05-07 01:25:00|361.44|358.64|361.12|358.32|361.44|358.64|360.64|357.84|0
1620351000000|2021-05-07 01:30:00|360.96|358.16|360.47|357.67|360.96|358.16|360.31|357.51|0
1620351300000|2021-05-07 01:35:00|360.31|357.51|360.31|357.51|360.79|357.99|360.31|357.51|0
1620351600000|2021-05-07 01:40:00|360.47|357.67|361.27|358.47|361.43|358.63|360.47|357.67|0
1620351900000|2021-05-07 01:45:00|361.19|358.39|361.43|358.63|361.75|358.95|361.19|358.39|0
1620352200000|2021-05-07 01:50:00|361.59|358.79|361.11|358.31|361.75|358.95|361.11|358.31|0
1620352500000|2021-05-07 01:55:00|361.18|358.38|361.26|358.46|361.43|358.63|360.95|358.15|0
1620352800000|2021-05-07 02:00:00|361.34|358.54|361.1|358.3|361.98|359.18|361.1|358.3|0
1620353100000|2021-05-07 02:05:00|361.26|358.46|360.3|357.5|361.26|358.46|359.98|357.18|0
1620353400000|2021-05-07 02:10:00|360.14|357.34|359.5|356.7|360.3|357.5|359.5|356.7|0
1620353700000|2021-05-07 02:15:00|359.34|356.54|359.34|356.54|359.34|356.54|358.54|355.74|0
1620354000000|2021-05-07 02:20:00|359.18|356.38|359.33|356.53|359.66|356.86|358.86|356.06|0
1620354300000|2021-05-07 02:25:00|359.17|356.37|359.33|356.53|359.49|356.69|359.01|356.21|0
1620354600000|2021-05-07 02:30:00|359.49|356.69|359.49|356.69|359.65|356.85|359.17|356.37|0
1620354900000|2021-05-07 02:35:00|359.33|356.53|359.65|356.85|359.97|357.17|359.33|356.53|0
1620355200000|2021-05-07 02:40:00|359.56|356.76|359.33|356.53|359.65|356.85|359.17|356.37|0
1620355500000|2021-05-07 02:45:00|359.17|356.37|358.21|355.41|359.33|356.53|358.21|355.41|0
1620355800000|2021-05-07 02:50:00|358.05|355.25|358.36|355.56|358.37|355.57|357.73|354.93|0
1620356100000|2021-05-07 02:55:00|358.52|355.72|358.84|356.04|359|356.2|358.36|355.56|0
1620356400000|2021-05-07 03:00:00|359|356.2|358.52|355.72|359.16|356.36|358.52|355.72|0
1620356700000|2021-05-07 03:05:00|358.36|355.56|358.68|355.88|358.68|355.88|357.88|355.08|0
1620357000000|2021-05-07 03:10:00|358.84|356.04|358.2|355.4|358.84|356.04|358.2|355.4|0
1620357300000|2021-05-07 03:15:00|358.27|355.47|358.83|356.03|358.83|356.03|358.27|355.47|0
1620357600000|2021-05-07 03:20:00|358.91|356.11|359.15|356.35|359.15|356.35|358.83|356.03|0
1620357900000|2021-05-07 03:25:00|359.31|356.51|359.15|356.35|359.31|356.51|358.51|355.71|0
1620358200000|2021-05-07 03:30:00|359.07|356.27|359.15|356.35|359.31|356.51|358.99|356.19|0
1620358500000|2021-05-07 03:35:00|358.99|356.19|358.99|356.19|359.15|356.35|358.35|355.55|0
1620358800000|2021-05-07 03:40:00|359.15|356.35|358.82|356.02|359.15|356.35|358.82|356.02|0
1620359100000|2021-05-07 03:45:00|358.66|355.86|358.34|355.54|358.66|355.86|358.03|355.23|0
1620359400000|2021-05-07 03:50:00|358.5|355.7|358.5|355.7|358.82|356.02|358.5|355.7|0
1620359700000|2021-05-07 03:55:00|358.66|355.86|358.66|355.86|358.82|356.02|358.5|355.7|0
1620360000000|2021-05-07 04:00:00|358.5|355.7|358.34|355.54|358.5|355.7|358.18|355.38|0
1620360300000|2021-05-07 04:05:00|358.18|355.38|358.18|355.38|358.18|355.38|357.86|355.06|0
1620360600000|2021-05-07 04:10:00|358.02|355.22|358.65|355.85|358.65|355.85|358.02|355.22|0
1620360900000|2021-05-07 04:15:00|358.49|355.69|358.49|355.69|358.49|355.69|358.49|355.69|0
1620361200000|2021-05-07 04:20:00|358.65|355.85|358.65|355.85|358.65|355.85|358.49|355.69|0
1620361500000|2021-05-07 04:25:00|358.81|356.01|358.97|356.17|359.13|356.33|358.81|356.01|0
1620361800000|2021-05-07 04:30:00|359.13|356.33|359.28|356.48|359.45|356.65|359.13|356.33|0
1620362100000|2021-05-07 04:35:00|359.12|356.32|359.44|356.64|359.44|356.64|359.12|356.32|0
1620362400000|2021-05-07 04:40:00|359.28|356.48|359.44|356.64|359.6|356.8|359.28|356.48|0
1620362700000|2021-05-07 04:45:00|359.6|356.8|359.44|356.64|359.6|356.8|359.44|356.64|0
1620363000000|2021-05-07 04:50:00|359.52|356.72|359.92|357.12|359.92|357.12|359.44|356.64|0
1620363300000|2021-05-07 04:55:00|360.08|357.28|359.75|356.95|360.08|357.28|359.75|356.95|0
1620363600000|2021-05-07 05:00:00|359.59|356.79|358.95|356.15|359.67|356.87|358.95|356.15|0
1620363900000|2021-05-07 05:05:00|358.79|355.99|358.95|356.15|359.11|356.31|358.47|355.67|0
1620364200000|2021-05-07 05:10:00|358.79|355.99|358.47|355.67|359.11|356.31|358.31|355.51|0
1620364500000|2021-05-07 05:15:00|358.31|355.51|359.43|356.63|359.43|356.63|358.31|355.51|0
1620364800000|2021-05-07 05:20:00|359.59|356.79|359.27|356.47|359.59|356.79|359.27|356.47|0
1620365100000|2021-05-07 05:25:00|359.43|356.63|358.94|356.14|359.43|356.63|358.86|356.06|0
1620365400000|2021-05-07 05:30:00|359.02|356.22|358.3|355.5|359.02|356.22|358.14|355.34|0
1620365700000|2021-05-07 05:35:00|358.46|355.66|358.46|355.66|358.62|355.82|358.3|355.5|0
1620366000000|2021-05-07 05:40:00|358.62|355.82|358.46|355.66|358.62|355.82|358.3|355.5|0
1620366300000|2021-05-07 05:45:00|358.54|355.74|358.46|355.66|358.62|355.82|358.3|355.5|0
1620366600000|2021-05-07 05:50:00|358.62|355.82|357.84|355.04|358.62|355.82|357.68|354.88|0
1620366900000|2021-05-07 05:55:00|358|355.2|358.16|355.36|358.16|355.36|357.84|355.04|0
1620367200000|2021-05-07 06:00:00|358|355.2|357.44|354.64|358.64|355.84|357.36|354.56|0
1620367500000|2021-05-07 06:05:00|357.52|354.72|358.48|355.68|358.55|355.75|357.2|354.4|0
1620367800000|2021-05-07 06:10:00|358.63|355.83|357.51|354.71|358.79|355.99|357.2|354.4|0
1620368100000|2021-05-07 06:15:00|357.59|354.79|357.43|354.63|357.99|355.19|357.19|354.39|0
1620368400000|2021-05-07 06:20:00|357.35|354.55|357.67|354.87|357.67|354.87|356.87|354.07|0
1620368700000|2021-05-07 06:25:00|357.51|354.71|356.87|354.07|357.51|354.71|356.71|353.91|0
1620369000000|2021-05-07 06:30:00|357.03|354.23|357.67|354.87|357.67|354.87|357.03|354.23|0
1620369300000|2021-05-07 06:35:00|357.58|354.78|357.35|354.55|357.67|354.87|357.19|354.39|0
1620369600000|2021-05-07 06:40:00|357.42|354.62|357.5|354.7|357.66|354.86|357.34|354.54|0
1620369900000|2021-05-07 06:45:00|357.66|354.86|357.74|354.94|357.82|355.02|357.5|354.7|0
1620370200000|2021-05-07 06:50:00|357.66|354.86|357.18|354.38|357.98|355.18|357.02|354.22|0
1620370500000|2021-05-07 06:55:00|357.34|354.54|356.86|354.06|357.34|354.54|356.22|353.42|0
1620370800000|2021-05-07 07:00:00|357.34|354.54|357.18|354.38|357.66|354.86|356.54|353.74|0
1620371100000|2021-05-07 07:05:00|357.14|354.74|356.81|354.41|357.77|355.37|356.66|354.26|0
1620371400000|2021-05-07 07:10:00|356.97|354.57|355.54|353.14|356.97|354.57|355.38|352.98|0
1620371700000|2021-05-07 07:15:00|355.38|352.98|354.9|352.5|355.54|353.14|354.1|351.7|0
1620372000000|2021-05-07 07:20:00|355.06|352.66|354.42|352.02|355.06|352.66|353.63|351.23|0
1620372300000|2021-05-07 07:25:00|354.58|352.18|355.53|353.13|355.61|353.21|354.42|352.02|0
1620372600000|2021-05-07 07:30:00|355.45|353.05|356.01|353.61|356.17|353.77|355.21|352.81|0
1620372900000|2021-05-07 07:35:00|356.17|353.77|356.48|354.08|356.48|354.08|355.53|353.13|0
1620373200000|2021-05-07 07:40:00|356.4|354|355.53|353.13|356.48|354.08|355.37|352.97|0
1620373500000|2021-05-07 07:45:00|355.69|353.29|355.52|353.12|355.84|353.44|355.21|352.81|0
1620373800000|2021-05-07 07:50:00|355.36|352.96|356.32|353.92|356.32|353.92|355.28|352.88|0
1620374100000|2021-05-07 07:55:00|356.16|353.76|355.68|353.28|356.48|354.08|355.68|353.28|0
1620374400000|2021-05-07 08:00:00|355.52|353.12|355.84|353.44|356|353.6|355.2|352.8|0
1620374700000|2021-05-07 08:05:00|356|353.6|356.39|353.99|356.63|354.23|356|353.6|0
1620375000000|2021-05-07 08:10:00|356.47|354.07|355.67|353.27|356.47|354.07|355.51|353.11|0
1620375300000|2021-05-07 08:15:00|355.75|353.35|355.51|353.11|355.83|353.43|355.35|352.95|0
1620375600000|2021-05-07 08:20:00|355.67|353.27|356.63|354.23|356.79|354.39|355.51|353.11|0
1620375900000|2021-05-07 08:25:00|356.47|354.07|357.1|354.7|357.26|354.86|356.47|354.07|0
1620376200000|2021-05-07 08:30:00|356.94|354.54|357.26|354.86|357.5|355.1|356.78|354.38|0
1620376500000|2021-05-07 08:35:00|357.42|355.02|357.58|355.18|357.74|355.34|357.26|354.86|0
1620376800000|2021-05-07 08:40:00|357.66|355.26|358.22|355.82|358.22|355.82|357.58|355.18|0
1620377100000|2021-05-07 08:45:00|358.13|355.73|357.89|355.49|358.7|356.3|357.73|355.33|0
1620377400000|2021-05-07 08:50:00|357.73|355.33|357.57|355.17|358.21|355.81|357.41|355.01|0
1620377700000|2021-05-07 08:55:00|357.73|355.33|358.53|356.13|358.53|356.13|357.41|355.01|0
1620378000000|2021-05-07 09:00:00|358.37|355.97|357.89|355.49|358.53|356.13|357.89|355.49|0
1620378300000|2021-05-07 09:05:00|357.97|355.57|358.21|355.81|358.37|355.97|357.89|355.49|0
1620378600000|2021-05-07 09:10:00|358.05|355.65|357.72|355.32|358.28|355.88|357.41|355.01|0
1620378900000|2021-05-07 09:15:00|357.56|355.16|358.52|356.12|358.52|356.12|357.56|355.16|0
1620379200000|2021-05-07 09:20:00|358.36|355.96|358.44|356.04|358.68|356.28|358.36|355.96|0
1620379500000|2021-05-07 09:25:00|358.52|356.12|358.52|356.12|358.68|356.28|358.36|355.96|0
1620379800000|2021-05-07 09:30:00|358.68|356.28|359|356.6|359.32|356.92|358.52|356.12|0
1620380100000|2021-05-07 09:35:00|358.84|356.44|359.15|356.75|359.16|356.76|358.52|356.12|0
1620380400000|2021-05-07 09:40:00|358.99|356.59|359.15|356.75|359.15|356.75|358.83|356.43|0
1620380700000|2021-05-07 09:45:00|358.99|356.59|358.99|356.59|359.15|356.75|358.67|356.27|0
1620381000000|2021-05-07 09:50:00|358.83|356.43|358.99|356.59|358.99|356.59|358.51|356.11|0
1620381300000|2021-05-07 09:55:00|359.07|356.67|360.43|358.03|360.43|358.03|358.51|356.11|0
1620381600000|2021-05-07 10:00:00|360.27|357.87|360.43|358.03|361.23|358.83|359.79|357.39|0
1620381900000|2021-05-07 10:05:00|360.27|357.87|360.59|358.19|360.91|358.51|360.27|357.87|0
1620382200000|2021-05-07 10:10:00|360.43|358.03|362.19|359.79|362.19|359.79|360.42|358.02|0
1620382500000|2021-05-07 10:15:00|362.35|359.95|361.71|359.31|362.99|360.59|361.71|359.31|0
1620382800000|2021-05-07 10:20:00|361.87|359.47|362.02|359.62|362.51|360.11|361.87|359.47|0
1620383100000|2021-05-07 10:25:00|362.19|359.79|362.1|359.7|362.51|360.11|361.7|359.3|0
1620383400000|2021-05-07 10:30:00|362.02|359.62|361.54|359.14|362.18|359.78|361.3|358.9|0
1620383700000|2021-05-07 10:35:00|361.38|358.98|362.18|359.78|362.18|359.78|361.38|358.98|0
1620384000000|2021-05-07 10:40:00|362.02|359.62|362.98|360.58|362.98|360.58|361.86|359.46|0
1620384300000|2021-05-07 10:45:00|362.82|360.42|362.34|359.94|362.9|360.5|362.18|359.78|0
1620384600000|2021-05-07 10:50:00|362.02|359.62|362.01|359.61|362.41|360.01|361.85|359.45|0
1620384900000|2021-05-07 10:55:00|361.93|359.53|361.45|359.05|362.01|359.61|361.21|358.81|0
1620385200000|2021-05-07 11:00:00|361.21|358.81|361.53|359.13|361.61|359.21|360.89|358.49|0
1620385500000|2021-05-07 11:05:00|361.6|359.2|361.37|358.97|361.85|359.45|361.37|358.97|0
1620385800000|2021-05-07 11:10:00|361.53|359.13|360.56|358.16|361.53|359.13|360.32|357.92|0
1620386100000|2021-05-07 11:15:00|360.64|358.24|361.2|358.8|361.36|358.96|360.56|358.16|0
1620386400000|2021-05-07 11:20:00|361.04|358.64|360.08|357.68|361.12|358.72|359.76|357.36|0
1620386700000|2021-05-07 11:25:00|360.24|357.84|360.39|357.99|360.72|358.32|360.24|357.84|0
1620387000000|2021-05-07 11:30:00|360.55|358.15|360.71|358.31|360.87|358.47|360.55|358.15|0
1620387300000|2021-05-07 11:35:00|360.87|358.47|361.19|358.79|361.36|358.96|360.71|358.31|0
1620387600000|2021-05-07 11:40:00|361.35|358.95|361.35|358.95|361.51|359.11|361.19|358.79|0
1620387900000|2021-05-07 11:45:00|361.51|359.11|361.51|359.11|361.51|359.11|361.19|358.79|0
1620388200000|2021-05-07 11:50:00|361.35|358.95|361.67|359.27|361.83|359.43|361.35|358.95|0
1620388500000|2021-05-07 11:55:00|361.75|359.35|361.99|359.59|361.99|359.59|361.67|359.27|0
1620388800000|2021-05-07 12:00:00|361.51|359.11|361|358.6|361.67|359.27|359.45|357.05|0
1620389100000|2021-05-07 12:05:00|361.08|358.68|360.68|358.28|361.16|358.76|360.36|357.96|0
1620389400000|2021-05-07 12:10:00|360.52|358.12|360.68|358.28|360.68|358.28|360.04|357.64|0
1620389700000|2021-05-07 12:15:00|360.84|358.44|361|358.6|361.64|359.24|360.68|358.28|0
1620390000000|2021-05-07 12:20:00|361.16|358.76|361.96|359.56|361.96|359.56|361|358.6|0
1620390300000|2021-05-07 12:25:00|362.12|359.72|363.48|361.08|364.05|361.65|361.8|359.4|0
1620390600000|2021-05-07 12:30:00|363.32|360.92|361.15|358.75|368.08|365.68|357.63|355.23|0
1620390900000|2021-05-07 12:35:00|360.67|358.27|363.72|361.32|366.46|364.06|360.35|357.95|0
1620391200000|2021-05-07 12:40:00|364.04|361.64|364.76|362.36|366.46|364.06|363.4|361|0
1620391500000|2021-05-07 12:45:00|364.52|362.12|363.72|361.32|365.65|363.25|363.56|361.16|0
1620391800000|2021-05-07 12:50:00|364.04|361.64|365.16|362.76|365.49|363.09|363.72|361.32|0
1620392100000|2021-05-07 12:55:00|365|362.6|364.2|361.8|365.81|363.41|362.59|360.19|0
1620392400000|2021-05-07 13:00:00|364.03|361.63|364.36|361.96|365.97|363.57|363.87|361.47|0
1620392700000|2021-05-07 13:05:00|363.87|361.47|362.1|359.7|364.52|362.12|361.14|358.74|0
1620393000000|2021-05-07 13:10:00|362.42|360.02|364.35|361.95|364.35|361.95|361.94|359.54|0
1620393300000|2021-05-07 13:15:00|364.19|361.79|363.14|360.74|364.51|362.11|362.74|360.34|0
1620393600000|2021-05-07 13:20:00|363.06|360.66|361.45|359.05|363.22|360.82|360.73|358.33|0
1620393900000|2021-05-07 13:25:00|361.29|358.89|360.97|358.57|362.26|359.86|360.65|358.25|0
1620394200000|2021-05-07 13:30:00|361.13|358.73|358.89|356.49|361.29|358.89|356.49|354.09|0
1620394500000|2021-05-07 13:35:00|359.21|356.81|363.7|361.3|364.83|362.43|358.25|355.85|0
1620394800000|2021-05-07 13:40:00|363.54|361.14|365.95|363.55|366.44|364.04|363.54|361.14|0
1620395100000|2021-05-07 13:45:00|366.28|363.88|370.48|368.08|370.81|368.41|365.31|362.91|0
1620395400000|2021-05-07 13:50:00|370.97|368.57|367.89|365.49|370.97|368.57|367.89|365.49|0
1620395700000|2021-05-07 13:55:00|368.05|365.65|367.72|365.32|369.51|367.11|367.16|364.76|0
1620396000000|2021-05-07 14:00:00|368.05|365.65|371.29|368.89|371.45|369.05|367.56|365.16|0
1620396300000|2021-05-07 14:05:00|371.45|369.05|374.87|372.47|375.04|372.64|370.8|368.4|0
1620396600000|2021-05-07 14:10:00|374.71|372.31|376.75|374.35|380.02|377.62|374.38|371.98|0
1620396900000|2021-05-07 14:15:00|377.08|374.68|377.29|374.89|377.73|375.33|376.31|373.91|0
1620397200000|2021-05-07 14:20:00|377.45|375.05|376.3|373.9|378.6|376.2|376.3|373.9|0
1620397500000|2021-05-07 14:25:00|376.63|374.23|375.16|372.76|376.63|374.23|374.83|372.43|0
1620397800000|2021-05-07 14:30:00|375.32|372.92|376.95|374.55|377.12|374.72|375.32|372.92|0
1620398100000|2021-05-07 14:35:00|376.79|374.39|375.32|372.92|377.28|374.88|374.83|372.43|0
1620398400000|2021-05-07 14:40:00|375.23|372.83|375.15|372.75|376.13|373.73|374.99|372.59|0
1620398700000|2021-05-07 14:45:00|375.31|372.91|373.68|371.28|375.8|373.4|373.03|370.63|0
1620399000000|2021-05-07 14:50:00|374.17|371.77|374.49|372.09|375.15|372.75|373.19|370.79|0
1620399300000|2021-05-07 14:55:00|374.82|372.42|375.47|373.07|375.64|373.24|373.51|371.11|0
1620399600000|2021-05-07 15:00:00|375.63|373.23|376.12|373.72|376.45|374.05|375.22|372.82|0
1620399900000|2021-05-07 15:05:00|376.29|373.89|375.63|373.23|376.29|373.89|374.98|372.58|0
1620400200000|2021-05-07 15:10:00|375.79|373.39|378.09|375.69|378.25|375.85|375.63|373.23|0
1620400500000|2021-05-07 15:15:00|377.92|375.52|376.61|374.21|377.92|375.52|376.12|373.72|0
1620400800000|2021-05-07 15:20:00|376.45|374.05|376.28|373.88|376.77|374.37|375.79|373.39|0
1620401100000|2021-05-07 15:25:00|376.12|373.72|376.44|374.04|376.61|374.21|374.64|372.24|0
1620401400000|2021-05-07 15:30:00|376.77|374.37|377.83|375.43|378.24|375.84|376.44|374.04|0
1620401700000|2021-05-07 15:35:00|377.75|375.35|377.09|374.69|378.41|376.01|376.44|374.04|0
1620402000000|2021-05-07 15:40:00|377.26|374.86|379.55|377.15|379.55|377.15|376.93|374.53|0
1620402300000|2021-05-07 15:45:00|379.39|376.99|376.43|374.03|379.39|376.99|376.27|373.87|0
1620402600000|2021-05-07 15:50:00|376.6|374.2|377.09|374.69|377.42|375.02|376.43|374.03|0
1620402900000|2021-05-07 15:55:00|377|374.6|377.74|375.34|377.99|375.59|376.92|374.52|0
1620403200000|2021-05-07 16:00:00|377.91|375.51|375.26|372.86|377.91|375.51|374.94|372.54|0
1620403500000|2021-05-07 16:05:00|375.1|372.7|375.43|373.03|375.92|373.52|373.63|371.23|0
1620403800000|2021-05-07 16:10:00|375.26|372.86|373.13|370.73|375.43|373.03|372.97|370.57|0
1620404100000|2021-05-07 16:15:00|373.46|371.06|373.95|371.55|374.28|371.88|373.29|370.89|0
1620404400000|2021-05-07 16:20:00|373.78|371.38|373.62|371.22|374.44|372.04|373.46|371.06|0
1620404700000|2021-05-07 16:25:00|373.78|371.38|372.8|370.4|373.78|371.38|372.31|369.91|0
1620405000000|2021-05-07 16:30:00|372.63|370.23|371.98|369.58|372.63|370.23|371.65|369.25|0
1620405300000|2021-05-07 16:35:00|372.14|369.74|370.83|368.43|372.14|369.74|370.34|367.94|0
1620405600000|2021-05-07 16:40:00|370.67|368.27|371.48|369.08|371.48|369.08|370.18|367.78|0
1620405900000|2021-05-07 16:45:00|371.81|369.41|371.65|369.25|371.97|369.57|371.16|368.76|0
1620406200000|2021-05-07 16:50:00|371.48|369.08|371.64|369.24|372.14|369.74|370.99|368.59|0
1620406500000|2021-05-07 16:55:00|371.81|369.41|373.11|370.71|373.93|371.53|371.64|369.24|0
1620406800000|2021-05-07 17:00:00|373.03|370.63|373.11|370.71|373.28|370.88|372.62|370.22|0
1620407100000|2021-05-07 17:05:00|372.95|370.55|371.96|369.56|372.95|370.55|370.66|368.26|0
1620407400000|2021-05-07 17:10:00|372.29|369.89|370.82|368.42|372.29|369.89|370.82|368.42|0
1620407700000|2021-05-07 17:15:00|370.98|368.58|370.17|367.77|370.98|368.58|369.68|367.28|0
1620408000000|2021-05-07 17:20:00|370|367.6|370.82|368.42|370.82|368.42|369.35|366.95|0
1620408300000|2021-05-07 17:25:00|370.49|368.09|369.18|366.78|370.49|368.09|369.02|366.62|0
1620408600000|2021-05-07 17:30:00|369.35|366.95|371.79|369.39|371.79|369.39|369.35|366.95|0
1620408900000|2021-05-07 17:35:00|371.96|369.56|371.3|368.9|372.12|369.72|370.81|368.41|0
1620409200000|2021-05-07 17:40:00|370.81|368.41|371.38|368.98|371.63|369.23|370.48|368.08|0
1620409500000|2021-05-07 17:45:00|371.46|369.06|371.62|369.22|372.44|370.04|370.81|368.41|0
1620409800000|2021-05-07 17:50:00|371.79|369.39|370.64|368.24|372.11|369.71|370.64|368.24|0
1620410100000|2021-05-07 17:55:00|370.8|368.4|370.48|368.08|371.46|369.06|369.99|367.59|0
1620410400000|2021-05-07 18:00:00|370.31|367.91|370.15|367.75|371.45|369.05|367.38|364.98|0
1620410700000|2021-05-07 18:05:00|370.47|368.07|372.27|369.87|372.43|370.03|370.31|367.91|0
1620411000000|2021-05-07 18:10:00|372.43|370.03|371.45|369.05|372.6|370.2|371.45|369.05|0
1620411300000|2021-05-07 18:15:00|371.61|369.21|372.92|370.52|372.92|370.52|371.29|368.89|0
1620411600000|2021-05-07 18:20:00|372.76|370.36|373.74|371.34|373.74|371.34|372.26|369.86|0
1620411900000|2021-05-07 18:25:00|373.57|371.17|373.9|371.5|374.23|371.83|373.24|370.84|0
1620412200000|2021-05-07 18:30:00|374.06|371.66|373.32|370.92|374.23|371.83|373.24|370.84|0
1620412500000|2021-05-07 18:35:00|373.24|370.84|372.58|370.18|373.24|370.84|371.44|369.04|0
1620412800000|2021-05-07 18:40:00|372.42|370.02|370.95|368.55|372.42|370.02|369.81|367.41|0
1620413100000|2021-05-07 18:45:00|371.11|368.71|371.76|369.36|372.09|369.69|370.62|368.22|0
1620413400000|2021-05-07 18:50:00|371.6|369.2|372.42|370.02|373.07|370.67|371.44|369.04|0
1620413700000|2021-05-07 18:55:00|372.58|370.18|373.23|370.83|373.56|371.16|372.42|370.02|0
1620414000000|2021-05-07 19:00:00|373.07|370.67|373.56|371.16|374.71|372.31|372.25|369.85|0
1620414300000|2021-05-07 19:05:00|373.89|371.49|375.36|372.96|375.52|373.12|373.56|371.16|0
1620414600000|2021-05-07 19:10:00|375.19|372.79|375.52|373.12|375.69|373.29|374.21|371.81|0
1620414900000|2021-05-07 19:15:00|375.69|373.29|375.68|373.28|376.84|374.44|375.52|373.12|0
1620415200000|2021-05-07 19:20:00|375.85|373.45|375.85|373.45|377.33|374.93|375.36|372.96|0
1620415500000|2021-05-07 19:25:00|376.01|373.61|375.84|373.44|376.34|373.94|375.02|372.62|0
1620415800000|2021-05-07 19:30:00|376.17|373.77|375.76|373.36|377.32|374.92|375.02|372.62|0
1620416100000|2021-05-07 19:35:00|375.84|373.44|375.35|372.95|376.66|374.26|374.53|372.13|0
1620416400000|2021-05-07 19:40:00|375.51|373.11|374.36|371.96|376.17|373.77|374.03|371.63|0
1620416700000|2021-05-07 19:45:00|374.2|371.8|376.33|373.93|376.33|373.93|373.21|370.81|0
1620417000000|2021-05-07 19:50:00|376.49|374.09|374.9|372.5|376.49|374.09|374.08|371.68|0
1620417300000|2021-05-07 19:55:00|375.06|372.66|370.57|368.17|375.39|372.99|370.57|368.17|0
1620417600000|2021-05-07 20:00:00|370.73|368.33|372.04|369.64|372.54|370.14|370.73|368.33|0
1620417900000|2021-05-07 20:05:00|372.21|369.81|374.01|371.61|374.01|371.61|372.21|369.81|0
1620418200000|2021-05-07 20:10:00|373.68|371.28|372.33|369.93|373.68|371.28|372.33|369.93|0
1620630300000|2021-05-10 07:05:00|372.47|370.07|372.14|369.74|372.47|370.07|371.32|368.92|0
1620630600000|2021-05-10 07:10:00|371.97|369.57|371.32|368.92|372.3|369.9|370.82|368.42|0
1620630900000|2021-05-10 07:15:00|371.48|369.08|371.81|369.41|371.81|369.41|370.82|368.42|0
1620631200000|2021-05-10 07:20:00|371.64|369.24|370.66|368.26|371.64|369.24|370.33|367.93|0
1620631500000|2021-05-10 07:25:00|370.49|368.09|370|367.6|370.66|368.26|369.35|366.95|0
1620631800000|2021-05-10 07:30:00|369.84|367.44|370.82|368.42|370.82|368.42|369.02|366.62|0
1620632100000|2021-05-10 07:35:00|370.65|368.25|371.47|369.07|371.64|369.24|369.83|367.43|0
1620632400000|2021-05-10 07:40:00|371.64|369.24|370.98|368.58|371.8|369.4|370.49|368.09|0
1620632700000|2021-05-10 07:45:00|370.81|368.41|370.98|368.58|371.63|369.23|370.48|368.08|0
1620633000000|2021-05-10 07:50:00|370.81|368.41|372.12|369.72|372.29|369.89|370.4|368|0
1620633300000|2021-05-10 07:55:00|371.96|369.56|371.63|369.23|372.12|369.72|371.3|368.9|0
1620633600000|2021-05-10 08:00:00|371.14|368.74|371.95|369.55|372.12|369.72|371.14|368.74|0
1620633900000|2021-05-10 08:05:00|371.79|369.39|372.12|369.72|372.45|370.05|371.79|369.39|0
1620634200000|2021-05-10 08:10:00|372.28|369.88|372.61|370.21|372.77|370.37|372.12|369.72|0
1620634500000|2021-05-10 08:15:00|372.44|370.04|373.92|371.52|373.92|371.52|372.36|369.96|0
1620634800000|2021-05-10 08:20:00|373.59|371.19|373.26|370.86|373.59|371.19|372.93|370.53|0
1620635100000|2021-05-10 08:25:00|372.93|370.53|372.11|369.71|372.93|370.53|372.02|369.62|0
1620635400000|2021-05-10 08:30:00|372.27|369.87|371.78|369.38|372.27|369.87|370.63|368.23|0
1620635700000|2021-05-10 08:35:00|371.94|369.54|371.94|369.54|372.27|369.87|371.78|369.38|0
1620636000000|2021-05-10 08:40:00|371.61|369.21|371.94|369.54|371.94|369.54|371.28|368.88|0
1620636300000|2021-05-10 08:45:00|371.77|369.37|370.79|368.39|371.77|369.37|370.63|368.23|0
1620636600000|2021-05-10 08:50:00|370.7|368.3|370.46|368.06|370.79|368.39|370.13|367.73|0
1620636900000|2021-05-10 08:55:00|370.37|367.97|370.29|367.89|370.79|368.39|370.13|367.73|0
1620637200000|2021-05-10 09:00:00|369.97|367.57|370.62|368.22|370.78|368.38|369.8|367.4|0
1620637500000|2021-05-10 09:05:00|370.45|368.05|371.93|369.53|371.93|369.53|370.45|368.05|0
1620637800000|2021-05-10 09:10:00|371.77|369.37|371.44|369.04|371.77|369.37|371.27|368.87|0
1620638100000|2021-05-10 09:15:00|371.27|368.87|371.6|369.2|371.6|369.2|371.11|368.71|0
1620638400000|2021-05-10 09:20:00|371.76|369.36|371.76|369.36|372.09|369.69|371.27|368.87|0
1620638700000|2021-05-10 09:25:00|371.6|369.2|371.27|368.87|371.92|369.52|371.1|368.7|0
1620639000000|2021-05-10 09:30:00|371.1|368.7|370.28|367.88|371.1|368.7|370.12|367.72|0
1620639300000|2021-05-10 09:35:00|370.19|367.79|370.44|368.04|370.93|368.53|370.19|367.79|0
1620639600000|2021-05-10 09:40:00|370.36|367.96|370.28|367.88|370.61|368.21|369.62|367.22|0
1620639900000|2021-05-10 09:45:00|370.11|367.71|370.11|367.71|370.28|367.88|369.62|367.22|0
1620640200000|2021-05-10 09:50:00|369.95|367.55|370.76|368.36|370.93|368.53|369.95|367.55|0
1620640500000|2021-05-10 09:55:00|370.6|368.2|370.93|368.53|371.09|368.69|370.44|368.04|0
1620640800000|2021-05-10 10:00:00|371.09|368.69|372.24|369.84|372.24|369.84|370.6|368.2|0
1620641100000|2021-05-10 10:05:00|372.07|369.67|371.91|369.51|372.24|369.84|371.58|369.18|0
1620641400000|2021-05-10 10:10:00|371.74|369.34|372.15|369.75|372.23|369.83|371.58|369.18|0
1620641700000|2021-05-10 10:15:00|372.23|369.83|371.74|369.34|372.23|369.83|371.58|369.18|0
1620642000000|2021-05-10 10:20:00|371.9|369.5|371.74|369.34|371.9|369.5|371.41|369.01|0
1620642300000|2021-05-10 10:25:00|371.9|369.5|372.39|369.99|372.56|370.16|371.57|369.17|0
1620642600000|2021-05-10 10:30:00|372.31|369.91|371.24|368.84|372.56|370.16|371.24|368.84|0
1620642900000|2021-05-10 10:35:00|371.16|368.76|371.65|369.25|371.73|369.33|370.42|368.02|0
1620643200000|2021-05-10 10:40:00|371.57|369.17|372.88|370.48|373.04|370.64|371.57|369.17|0
1620643500000|2021-05-10 10:45:00|372.71|370.31|372.38|369.98|372.88|370.48|372.38|369.98|0
1620643800000|2021-05-10 10:50:00|372.3|369.9|371.89|369.49|372.55|370.15|371.56|369.16|0
1620644100000|2021-05-10 10:55:00|371.8|369.4|372.87|370.47|373.04|370.64|371.56|369.16|0
1620644400000|2021-05-10 11:00:00|373.04|370.64|373.2|370.8|373.37|370.97|372.54|370.14|0
1620644700000|2021-05-10 11:05:00|373.04|370.64|373.28|370.88|373.37|370.97|372.87|370.47|0
1620645000000|2021-05-10 11:10:00|373.36|370.96|373.03|370.63|373.69|371.29|373.03|370.63|0
1620645300000|2021-05-10 11:15:00|372.87|370.47|373.36|370.96|373.86|371.46|372.87|370.47|0
1620645600000|2021-05-10 11:20:00|373.52|371.12|372.7|370.3|373.69|371.29|372.7|370.3|0
1620645900000|2021-05-10 11:25:00|372.54|370.14|373.03|370.63|373.36|370.96|372.37|369.97|0
1620646200000|2021-05-10 11:30:00|373.11|370.71|371.88|369.48|373.19|370.79|371.71|369.31|0
1620646500000|2021-05-10 11:35:00|371.71|369.31|372.04|369.64|372.37|369.97|371.71|369.31|0
1620646800000|2021-05-10 11:40:00|371.87|369.47|372.36|369.96|372.36|369.96|371.54|369.14|0
1620647100000|2021-05-10 11:45:00|372.53|370.13|372.53|370.13|372.69|370.29|371.71|369.31|0
1620647400000|2021-05-10 11:50:00|372.36|369.96|372.52|370.12|373.02|370.62|372.36|369.96|0
1620647700000|2021-05-10 11:55:00|372.03|369.63|372.44|370.04|372.52|370.12|372.03|369.63|0
1620648000000|2021-05-10 12:00:00|372.36|369.96|373.01|370.61|373.18|370.78|372.03|369.63|0
1620648300000|2021-05-10 12:05:00|373.18|370.78|374.49|372.09|374.66|372.26|373.01|370.61|0
1620648600000|2021-05-10 12:10:00|374.33|371.93|374.66|372.26|374.99|372.59|374.33|371.93|0
1620648900000|2021-05-10 12:15:00|374.82|372.42|374|371.6|375.56|373.16|373.67|371.27|0
1620649200000|2021-05-10 12:20:00|374.16|371.76|373.58|371.18|374.33|371.93|373.17|370.77|0
1620649500000|2021-05-10 12:25:00|373.66|371.26|373.66|371.26|373.66|371.26|372.84|370.44|0
1620649800000|2021-05-10 12:30:00|373.83|371.43|373.83|371.43|374.32|371.92|373.83|371.43|0
1620650100000|2021-05-10 12:35:00|373.99|371.59|374.81|372.41|374.98|372.58|373.83|371.43|0
1620650400000|2021-05-10 12:40:00|373.66|371.26|373.49|371.09|374.15|371.75|373|370.6|0
1620650700000|2021-05-10 12:45:00|373.66|371.26|373.82|371.42|373.99|371.59|373.33|370.93|0
1620651000000|2021-05-10 12:50:00|373.73|371.33|373.49|371.09|373.98|371.58|373.32|370.92|0
1620651300000|2021-05-10 12:55:00|373.65|371.25|373.49|371.09|373.65|371.25|373.32|370.92|0
1620651600000|2021-05-10 13:00:00|373.57|371.17|372.33|369.93|373.82|371.42|372.17|369.77|0
1620651900000|2021-05-10 13:05:00|372.5|370.1|372.41|370.01|373.32|370.92|372.41|370.01|0
1620652200000|2021-05-10 13:10:00|372.5|370.1|372.17|369.77|372.9|370.5|372.17|369.77|0
1620652500000|2021-05-10 13:15:00|372.33|369.93|371.51|369.11|372.66|370.26|371.51|369.11|0
1620652800000|2021-05-10 13:20:00|371.67|369.27|372.98|370.58|373.15|370.75|371.51|369.11|0
1620653100000|2021-05-10 13:25:00|372.66|370.26|372.98|370.58|373.48|371.08|372.4|370|0
1620653400000|2021-05-10 13:30:00|374.13|371.73|368.55|366.15|374.13|371.73|368.39|365.99|0
1620653700000|2021-05-10 13:35:00|368.88|366.48|369.86|367.46|369.86|367.46|367.9|365.5|0
1620654000000|2021-05-10 13:40:00|369.53|367.13|368.88|366.48|369.53|367.13|367.73|365.33|0
1620654300000|2021-05-10 13:45:00|368.71|366.31|369.69|367.29|371.5|369.1|367.73|365.33|0
1620654600000|2021-05-10 13:50:00|369.86|367.46|368.38|365.98|370.02|367.62|368.22|365.82|0
1620654900000|2021-05-10 13:55:00|368.22|365.82|370.18|367.78|370.18|367.78|367.56|365.16|0
1620655200000|2021-05-10 14:00:00|370.34|367.94|370.01|367.61|370.51|368.11|367.56|365.16|0
1620655500000|2021-05-10 14:05:00|370.18|367.78|370.01|367.61|370.5|368.1|367.89|365.49|0
1620655800000|2021-05-10 14:10:00|369.85|367.45|371.65|369.25|372.31|369.91|369.85|367.45|0
1620656100000|2021-05-10 14:15:00|371.49|369.09|369.95|367.55|371.65|369.25|369.13|366.73|0
1620656400000|2021-05-10 14:20:00|369.62|367.22|368.47|366.07|370.45|368.05|368.15|365.75|0
1620656700000|2021-05-10 14:25:00|368.31|365.91|366.34|363.94|368.47|366.07|366.34|363.94|0
1620657000000|2021-05-10 14:30:00|365.85|363.45|364.71|362.31|366.34|363.94|364.71|362.31|0
1620657300000|2021-05-10 14:35:00|364.55|362.15|366.67|364.27|366.67|364.27|364.55|362.15|0
1620657600000|2021-05-10 14:40:00|366.5|364.1|365.2|362.8|366.5|364.1|363.57|361.17|0
1620657900000|2021-05-10 14:45:00|364.87|362.47|362.26|359.86|364.87|362.47|362.26|359.86|0
1620658200000|2021-05-10 14:50:00|362.59|360.19|363.07|360.67|364.54|362.14|362.26|359.86|0
1620658500000|2021-05-10 14:55:00|362.91|360.51|365.52|363.12|365.52|363.12|362.75|360.35|0
1620658800000|2021-05-10 15:00:00|366.01|363.61|365.51|363.11|366.01|363.61|364.37|361.97|0
1620659100000|2021-05-10 15:05:00|365.68|363.28|366.82|364.42|367.31|364.91|365.19|362.79|0
1620659400000|2021-05-10 15:10:00|366.98|364.58|366.49|364.09|367.47|365.07|366|363.6|0
1620659700000|2021-05-10 15:15:00|366.16|363.76|368.78|366.38|368.78|366.38|365.35|362.95|0
1620660000000|2021-05-10 15:20:00|368.95|366.55|370.09|367.69|370.75|368.35|368.95|366.55|0
1620660300000|2021-05-10 15:25:00|369.93|367.53|369.76|367.36|370.42|368.02|369.43|367.03|0
1620660600000|2021-05-10 15:30:00|369.93|367.53|369.6|367.2|370.42|368.02|368.94|366.54|0
1620660900000|2021-05-10 15:35:00|369.92|367.52|368.94|366.54|369.92|367.52|368.28|365.88|0
1620661200000|2021-05-10 15:40:00|368.77|366.37|369.59|367.19|369.76|367.36|368.12|365.72|0
1620661500000|2021-05-10 15:45:00|369.92|367.52|369.1|366.7|369.92|367.52|367.95|365.55|0
1620661800000|2021-05-10 15:50:00|369.26|366.86|370.08|367.68|370.08|367.68|368.44|366.04|0
1620662100000|2021-05-10 15:55:00|370.25|367.85|370.74|368.34|371.4|369|369.75|367.35|0
1620662400000|2021-05-10 16:00:00|370.9|368.5|370.9|368.5|371.23|368.83|370.08|367.68|0
1620662700000|2021-05-10 16:05:00|371.06|368.66|369.99|367.59|371.06|368.66|369.91|367.51|0
1620663000000|2021-05-10 16:10:00|370.08|367.68|371.06|368.66|371.39|368.99|370.08|367.68|0
1620663300000|2021-05-10 16:15:00|371.22|368.82|371.22|368.82|371.72|369.32|370.57|368.17|0
1620663600000|2021-05-10 16:20:00|371.06|368.66|371.88|369.48|372.04|369.64|371.06|368.66|0
1620663900000|2021-05-10 16:25:00|372.04|369.64|369.25|366.85|372.54|370.14|369.08|366.68|0
1620664200000|2021-05-10 16:30:00|369.08|366.68|368.92|366.52|369.74|367.34|368.75|366.35|0
1620664500000|2021-05-10 16:35:00|369.08|366.68|368.92|366.52|369.74|367.34|368.59|366.19|0
1620664800000|2021-05-10 16:40:00|368.99|366.59|368.09|365.69|369.24|366.84|367.6|365.2|0
1620665100000|2021-05-10 16:45:00|367.93|365.53|367.6|365.2|368.58|366.18|367.44|365.04|0
1620665400000|2021-05-10 16:50:00|367.76|365.36|367.44|365.04|368.75|366.35|367.44|365.04|0
1620665700000|2021-05-10 16:55:00|367.6|365.2|366.94|364.54|367.76|365.36|366.78|364.38|0
1620666000000|2021-05-10 17:00:00|367.11|364.71|367.27|364.87|367.76|365.36|365.8|363.4|0
1620666300000|2021-05-10 17:05:00|367.1|364.7|366.94|364.54|367.1|364.7|365.96|363.56|0
1620666600000|2021-05-10 17:10:00|367.1|364.7|367.59|365.19|367.59|365.19|366.45|364.05|0
1620666900000|2021-05-10 17:15:00|367.43|365.03|366.93|364.53|367.92|365.52|366.12|363.72|0
1620667200000|2021-05-10 17:20:00|366.85|364.45|367.75|365.35|368.24|365.84|366.85|364.45|0
1620667500000|2021-05-10 17:25:00|367.92|365.52|366.6|364.2|367.92|365.52|366.44|364.04|0
1620667800000|2021-05-10 17:30:00|366.44|364.04|366.45|364.05|366.93|364.53|365.46|363.06|0
1620668100000|2021-05-10 17:35:00|366.28|363.88|366.28|363.88|366.61|364.21|365.63|363.23|0
1620668400000|2021-05-10 17:40:00|366.12|363.72|365.63|363.23|366.44|364.04|364.81|362.41|0
1620668700000|2021-05-10 17:45:00|365.54|363.14|366.11|363.71|366.6|364.2|365.46|363.06|0
1620669000000|2021-05-10 17:50:00|366.19|363.79|365.95|363.55|366.77|364.37|365.79|363.39|0
1620669300000|2021-05-10 17:55:00|366.11|363.71|365.13|362.73|366.76|364.36|364.81|362.41|0
1620669600000|2021-05-10 18:00:00|365.29|362.89|363.83|361.43|365.62|363.22|362.85|360.45|0
1620669900000|2021-05-10 18:05:00|363.66|361.26|363.66|361.26|364.15|361.75|362.85|360.45|0
1620670200000|2021-05-10 18:10:00|363.82|361.42|363.41|361.01|363.99|361.59|361.04|358.64|0
1620670500000|2021-05-10 18:15:00|363.25|360.85|358.07|355.67|363.41|361.01|357.11|354.71|0
1620670800000|2021-05-10 18:20:00|358.23|355.83|358.23|355.83|358.39|355.99|355.18|352.78|0
1620671100000|2021-05-10 18:25:00|358.07|355.67|355.81|353.41|358.39|355.99|354.21|351.81|0
1620671400000|2021-05-10 18:30:00|355.65|353.25|355.97|353.57|356.29|353.89|353.25|350.85|0
1620671700000|2021-05-10 18:35:00|356.05|353.65|354.37|351.97|356.21|353.81|353.57|351.17|0
1620672000000|2021-05-10 18:40:00|354.53|352.13|352.77|350.37|354.85|352.45|352.61|350.21|0
1620672300000|2021-05-10 18:45:00|352.68|350.28|352.12|349.72|353.4|351|351.96|349.56|0
1620672600000|2021-05-10 18:50:00|351.96|349.56|351.01|348.61|352.12|349.72|349.57|347.17|0
1620672900000|2021-05-10 18:55:00|351.17|348.77|353.24|350.84|353.24|350.84|349.57|347.17|0
1620673200000|2021-05-10 19:00:00|353.08|350.68|352.92|350.52|354.36|351.96|352.28|349.88|0
1620673500000|2021-05-10 19:05:00|352.6|350.2|351.7|349.3|353.24|350.84|348.98|346.58|0
1620673800000|2021-05-10 19:10:00|351.86|349.46|352.5|350.1|354.1|351.7|351.38|348.98|0
1620674100000|2021-05-10 19:15:00|352.17|349.77|351.05|348.65|352.82|350.42|350.09|347.69|0
1620674400000|2021-05-10 19:20:00|350.73|348.33|350.41|348.01|351.53|349.13|348.98|346.58|0
1620674700000|2021-05-10 19:25:00|350.25|347.85|352.17|349.77|352.81|350.41|349.45|347.05|0
1620675000000|2021-05-10 19:30:00|351.85|349.45|353.29|350.89|353.45|351.05|350.41|348.01|0
1620675300000|2021-05-10 19:35:00|353.21|350.81|352.33|349.93|353.21|350.81|350.89|348.49|0
1620675600000|2021-05-10 19:40:00|352.49|350.09|352.64|350.24|352.96|350.56|351.84|349.44|0
1620675900000|2021-05-10 19:45:00|352.8|350.4|348.97|346.57|354.73|352.33|348.17|345.77|0
1620676200000|2021-05-10 19:50:00|349.29|346.89|347.05|344.65|351.02|348.62|345.34|342.94|0
1620676500000|2021-05-10 19:55:00|347.52|345.12|346.66|344.26|349.43|347.03|345.56|343.16|0
1620676800000|2021-05-10 20:00:00|347.29|344.89|344.3|341.9|347.29|344.89|343.51|341.11|0
1620677100000|2021-05-10 20:05:00|344.45|342.05|346.66|344.26|346.81|344.41|344.45|342.05|0
1620677400000|2021-05-10 20:10:00|346.81|344.41|346.05|343.65|346.97|344.57|343.78|341.38|0
1620677700000|2021-05-10 20:15:00|346.01|343.21|345.71|342.91|346.28|343.48|345.67|342.87|0
1620678000000|2021-05-10 20:20:00|345.73|342.93|345.66|342.86|345.82|343.02|345.57|342.77|0
1620678300000|2021-05-10 20:25:00|345.69|342.89|345.84|343.04|345.98|343.18|345.52|342.72|0
1620678600000|2021-05-10 20:30:00|345.94|343.14|346.56|343.76|347.04|344.24|345.46|342.66|0
1620678900000|2021-05-10 20:35:00|346.72|343.92|345.61|342.81|346.72|343.92|345.46|342.66|0
1620679200000|2021-05-10 20:40:00|345.77|342.97|345.14|342.34|345.77|342.97|344.98|342.18|0
1620679500000|2021-05-10 20:45:00|345.3|342.5|343.88|341.08|345.61|342.81|343.57|340.77|0
1620679800000|2021-05-10 20:50:00|343.72|340.92|341.06|338.26|343.72|340.92|340.12|337.32|0
1620680100000|2021-05-10 20:55:00|341.21|338.41|342.15|339.35|342.31|339.51|340.9|338.1|0
1620680400000|2021-05-10 21:00:00|342.18|339.38|342.67|339.87|342.85|340.05|342.13|339.33|0
1620680700000|2021-05-10 21:05:00|342.64|339.84|343.28|340.48|343.28|340.48|342.64|339.84|0
1620681000000|2021-05-10 21:10:00|343.18|340.38|343.53|340.73|343.53|340.73|343.14|340.34|0
1620681300000|2021-05-10 21:15:00|343.58|340.78|343.37|340.57|343.64|340.84|343.37|340.57|0
1620681600000|2021-05-10 21:20:00|343.41|340.61|343.46|340.66|343.67|340.87|343.41|340.61|0
1620681900000|2021-05-10 21:25:00|343.56|340.76|343.56|340.76|343.95|341.15|343.4|340.6|0
1620682200000|2021-05-10 21:30:00|343.51|340.71|343.49|340.69|343.65|340.85|343.49|340.69|0
1620682500000|2021-05-10 21:35:00|343.51|340.71|343.6|340.8|343.6|340.8|343.44|340.64|0
1620682800000|2021-05-10 21:40:00|343.51|340.71|343.62|340.82|343.62|340.82|343.51|340.71|0
1620683100000|2021-05-10 21:45:00|343.6|340.8|344.18|341.38|344.18|341.38|343.51|340.71|0
1620683400000|2021-05-10 21:50:00|344.31|341.51|344.54|341.74|344.54|341.74|344.31|341.51|0
1620683700000|2021-05-10 21:55:00|344.5|341.7|343.54|340.74|344.59|341.79|343.54|340.74|0
1620684000000|2021-05-10 22:00:00|342.91|340.11|344.72|341.92|345.35|342.55|342.91|340.11|0
1620684300000|2021-05-10 22:05:00|344.64|341.84|344.87|342.07|345.19|342.39|343.46|340.66|0
1620684600000|2021-05-10 22:10:00|344.72|341.92|344.4|341.6|345.35|342.55|344.24|341.44|0
1620684900000|2021-05-10 22:15:00|344.24|341.44|343.77|340.97|344.87|342.07|343.77|340.97|0
1620685200000|2021-05-10 22:20:00|343.93|341.13|343.84|341.04|344.71|341.91|343.61|340.81|0
1620685500000|2021-05-10 22:25:00|343.93|341.13|344.24|341.44|344.55|341.75|342.98|340.18|0
1620685800000|2021-05-10 22:30:00|344.39|341.59|345.18|342.38|345.34|342.54|344.24|341.44|0
1620686100000|2021-05-10 22:35:00|345.34|342.54|345.65|342.85|345.65|342.85|345.02|342.22|0
1620686400000|2021-05-10 22:40:00|345.49|342.69|346.12|343.32|346.2|343.4|345.49|342.69|0
1620686700000|2021-05-10 22:45:00|345.96|343.16|346.12|343.32|346.28|343.48|345.8|343|0
1620687000000|2021-05-10 22:50:00|346.28|343.48|346.9|344.1|346.9|344.1|346.27|343.47|0
1620687300000|2021-05-10 22:55:00|347.06|344.26|347.38|344.58|347.53|344.73|346.9|344.1|0
1620687600000|2021-05-10 23:00:00|347.53|344.73|347.53|344.73|347.53|344.73|347.13|344.33|0
1620687900000|2021-05-10 23:05:00|347.37|344.57|347.85|345.05|348.16|345.36|347.37|344.57|0
1620688200000|2021-05-10 23:10:00|348|345.2|346.42|343.62|348.16|345.36|346.42|343.62|0
1620688500000|2021-05-10 23:15:00|346.58|343.78|345.79|342.99|346.9|344.1|345.79|342.99|0
1620688800000|2021-05-10 23:20:00|345.63|342.83|346.58|343.78|346.89|344.09|345.39|342.59|0
1620689100000|2021-05-10 23:25:00|346.42|343.62|345.94|343.14|346.42|343.62|345.32|342.52|0
1620689400000|2021-05-10 23:30:00|345.79|342.99|345.63|342.83|346.26|343.46|345.47|342.67|0
1620689700000|2021-05-10 23:35:00|345.78|342.98|345.94|343.14|345.94|343.14|345.31|342.51|0
1620690000000|2021-05-10 23:40:00|345.78|342.98|345.62|342.82|345.94|343.14|345.47|342.67|0
1620690300000|2021-05-10 23:45:00|345.78|342.98|346.09|343.29|346.41|343.61|345.78|342.98|0
1620690600000|2021-05-10 23:50:00|345.94|343.14|346.09|343.29|346.25|343.45|345.94|343.14|0
1620690900000|2021-05-10 23:55:00|346.25|343.45|346.72|343.92|346.72|343.92|346.25|343.45|0
1620691200000|2021-05-11 00:00:00|346.56|343.76|345.93|343.13|347.67|344.87|345.93|343.13|0
1620691500000|2021-05-11 00:05:00|345.77|342.97|346.87|344.07|346.87|344.07|344.75|341.95|0
1620691800000|2021-05-11 00:10:00|347.03|344.23|347.19|344.39|347.35|344.55|346.72|343.92|0
1620692100000|2021-05-11 00:15:00|347.11|344.31|343.1|340.3|347.11|344.31|343.1|340.3|0
1620692400000|2021-05-11 00:20:00|342.94|340.14|343.56|340.76|344.04|341.24|342.63|339.83|0
1620692700000|2021-05-11 00:25:00|343.41|340.61|344.03|341.23|344.35|341.55|343.41|340.61|0
1620693000000|2021-05-11 00:30:00|344.11|341.31|344.11|341.31|344.5|341.7|343.72|340.92|0
1620693300000|2021-05-11 00:35:00|344.19|341.39|343.56|340.76|344.19|341.39|342.93|340.13|0
1620693600000|2021-05-11 00:40:00|343.24|340.44|339.64|336.84|343.24|340.44|339.56|336.76|0
1620693900000|2021-05-11 00:45:00|339.96|337.16|340.11|337.31|340.74|337.94|339.49|336.69|0
1620694200000|2021-05-11 00:50:00|339.95|337.15|334.2|331.4|339.95|337.15|331.42|328.62|0
1620694500000|2021-05-11 00:55:00|334.04|331.24|334.66|331.86|335.44|332.64|331.11|328.31|0
1620694800000|2021-05-11 01:00:00|334.5|331.7|331.11|328.31|334.5|331.7|329.57|326.77|0
1620695100000|2021-05-11 01:05:00|331.26|328.46|331.26|328.46|331.72|328.92|329.33|326.53|0
1620695400000|2021-05-11 01:10:00|331.41|328.61|332.1|329.3|332.49|329.69|330.49|327.69|0
1620695700000|2021-05-11 01:15:00|332.18|329.38|335.58|332.78|335.58|332.78|332.18|329.38|0
1620696000000|2021-05-11 01:20:00|335.42|332.62|334.96|332.16|335.73|332.93|334.8|332|0
1620696300000|2021-05-11 01:25:00|334.8|332|333.33|330.53|334.96|332.16|332.79|329.99|0
1620696600000|2021-05-11 01:30:00|333.02|330.22|332.17|329.37|333.72|330.92|332.02|329.22|0
1620696900000|2021-05-11 01:35:00|331.86|329.06|331.86|329.06|332.63|329.83|331.56|328.76|0
1620697200000|2021-05-11 01:40:00|332.17|329.37|330.17|327.37|332.17|329.37|328.17|325.37|0
1620697500000|2021-05-11 01:45:00|330.32|327.52|330.32|327.52|330.78|327.98|330.01|327.21|0
1620697800000|2021-05-11 01:50:00|330.17|327.37|330.78|327.98|331.31|328.51|329.86|327.06|0
1620698100000|2021-05-11 01:55:00|330.62|327.82|330.62|327.82|331.24|328.44|329.7|326.9|0
1620698400000|2021-05-11 02:00:00|330.7|327.9|326.79|323.99|330.78|327.98|326.64|323.84|0
1620698700000|2021-05-11 02:05:00|326.94|324.14|329.7|326.9|329.7|326.9|326.94|324.14|0
1620699000000|2021-05-11 02:10:00|329.55|326.75|329.09|326.29|330.01|327.21|328.63|325.83|0
1620699300000|2021-05-11 02:15:00|328.93|326.13|330.62|327.82|330.62|327.82|328.32|325.52|0
1620699600000|2021-05-11 02:20:00|330.92|328.12|330.46|327.66|331.08|328.28|329.69|326.89|0
1620699900000|2021-05-11 02:25:00|330.31|327.51|330.92|328.12|331.23|328.43|330.31|327.51|0
1620700200000|2021-05-11 02:30:00|331.07|328.27|331.53|328.73|331.68|328.88|330.46|327.66|0
1620700500000|2021-05-11 02:35:00|331.38|328.58|332.76|329.96|332.91|330.11|331.07|328.27|0
1620700800000|2021-05-11 02:40:00|332.83|330.03|331.83|329.03|333.22|330.42|331.53|328.73|0
1620701100000|2021-05-11 02:45:00|331.99|329.19|331.06|328.26|332.14|329.34|331.06|328.26|0
1620701400000|2021-05-11 02:50:00|331.14|328.34|329.99|327.19|331.83|329.03|329.84|327.04|0
1620701700000|2021-05-11 02:55:00|329.84|327.04|331.37|328.57|331.52|328.72|329.84|327.04|0
1620702000000|2021-05-11 03:00:00|331.52|328.72|331.21|328.41|331.52|328.72|330.6|327.8|0
1620702300000|2021-05-11 03:05:00|331.37|328.57|330.75|327.95|331.37|328.57|330.44|327.64|0
1620702600000|2021-05-11 03:10:00|330.9|328.1|330.75|327.95|330.9|328.1|330.44|327.64|0
1620702900000|2021-05-11 03:15:00|330.59|327.79|331.21|328.41|331.97|329.17|329.83|327.03|0
1620703200000|2021-05-11 03:20:00|331.05|328.25|331.74|328.94|332.28|329.48|330.9|328.1|0
1620703500000|2021-05-11 03:25:00|331.82|329.02|332.59|329.79|332.59|329.79|331.66|328.86|0
1620703800000|2021-05-11 03:30:00|332.74|329.94|333.66|330.86|333.66|330.86|332.28|329.48|0
1620704100000|2021-05-11 03:35:00|333.51|330.71|335.59|332.79|336.13|333.33|333.51|330.71|0
1620704400000|2021-05-11 03:40:00|335.51|332.71|335.2|332.4|335.98|333.18|335.05|332.25|0
1620704700000|2021-05-11 03:45:00|335.05|332.25|334.89|332.09|335.51|332.71|334.27|331.47|0
1620705000000|2021-05-11 03:50:00|334.74|331.94|334.73|331.93|334.89|332.09|334.12|331.32|0
1620705300000|2021-05-11 03:55:00|334.58|331.78|335.2|332.4|335.2|332.4|334.27|331.47|0
1620705600000|2021-05-11 04:00:00|335.19|332.39|335.5|332.7|336.12|333.32|335.19|332.39|0
1620705900000|2021-05-11 04:05:00|335.35|332.55|335.04|332.24|335.5|332.7|334.73|331.93|0
1620706200000|2021-05-11 04:10:00|335.19|332.39|334.26|331.46|335.19|332.39|334.26|331.46|0
1620706500000|2021-05-11 04:15:00|334.11|331.31|333.95|331.15|334.26|331.46|333.65|330.85|0
1620706800000|2021-05-11 04:20:00|334.26|331.46|334.41|331.61|334.41|331.61|333.95|331.15|0
1620707100000|2021-05-11 04:25:00|334.33|331.53|335.03|332.23|335.03|332.23|333.56|330.76|0
1620707400000|2021-05-11 04:30:00|334.87|332.07|334.87|332.07|335.18|332.38|334.72|331.92|0
1620707700000|2021-05-11 04:35:00|335.03|332.23|334.25|331.45|335.03|332.23|334.17|331.37|0
1620708000000|2021-05-11 04:40:00|334.1|331.3|333.17|330.37|334.25|331.45|333.09|330.29|0
1620708300000|2021-05-11 04:45:00|333.09|330.29|331.48|328.68|333.17|330.37|331.24|328.44|0
1620708600000|2021-05-11 04:50:00|331.32|328.52|332.55|329.75|332.86|330.06|331.17|328.37|0
1620708900000|2021-05-11 04:55:00|332.71|329.91|332.24|329.44|332.86|330.06|332.09|329.29|0
1620709200000|2021-05-11 05:00:00|332.4|329.6|333.16|330.36|333.16|330.36|331.93|329.13|0
1620709500000|2021-05-11 05:05:00|333.32|330.52|334.24|331.44|334.71|331.91|333.16|330.36|0
1620709800000|2021-05-11 05:10:00|334.4|331.6|335.78|332.98|335.78|332.98|334.09|331.29|0
1620710100000|2021-05-11 05:15:00|335.63|332.83|335.47|332.67|336.25|333.45|335.32|332.52|0
1620710400000|2021-05-11 05:20:00|335.63|332.83|335.63|332.83|336.24|333.44|335.63|332.83|0
1620710700000|2021-05-11 05:25:00|335.78|332.98|335.31|332.51|336.09|333.29|335.08|332.28|0
1620711000000|2021-05-11 05:30:00|335.23|332.43|334.55|331.75|335.62|332.82|334.09|331.29|0
1620711300000|2021-05-11 05:35:00|334.7|331.9|334.39|331.59|334.7|331.9|333.77|330.97|0
1620711600000|2021-05-11 05:40:00|334.7|331.9|336.71|333.91|336.72|333.92|334.7|331.9|0
1620711900000|2021-05-11 05:45:00|336.87|334.07|336.25|333.45|336.87|334.07|335.63|332.83|0
1620712200000|2021-05-11 05:50:00|335.94|333.14|336.25|333.45|336.4|333.6|335.78|332.98|0
1620712500000|2021-05-11 05:55:00|336.4|333.6|336.86|334.06|337.33|334.53|336.25|333.45|0
1620712800000|2021-05-11 06:00:00|336.24|333.44|336.55|333.75|337.49|334.69|335.93|333.13|0
1620713100000|2021-05-11 06:05:00|336.71|333.91|336.55|333.75|336.86|334.06|336.09|333.29|0
1620713400000|2021-05-11 06:10:00|336.39|333.59|335.31|332.51|336.71|333.91|335|332.2|0
1620713700000|2021-05-11 06:15:00|335.62|332.82|337.01|334.21|337.17|334.37|335.31|332.51|0
1620714000000|2021-05-11 06:20:00|336.86|334.06|336.93|334.13|337.48|334.68|336.39|333.59|0
1620714300000|2021-05-11 06:25:00|337.01|334.21|335.46|332.66|337.01|334.21|335.46|332.66|0
1620714600000|2021-05-11 06:30:00|335.3|332.5|335.61|332.81|336.23|333.43|334.68|331.88|0
1620714900000|2021-05-11 06:35:00|335.45|332.65|336.54|333.74|337.16|334.36|335.45|332.65|0
1620715200000|2021-05-11 06:40:00|336.69|333.89|337.16|334.36|337.47|334.67|336.54|333.74|0
1620715500000|2021-05-11 06:45:00|337|334.2|337.47|334.67|337.62|334.82|336.69|333.89|0
1620715800000|2021-05-11 06:50:00|337.62|334.82|337.62|334.82|338.55|335.75|337|334.2|0
1620716100000|2021-05-11 06:55:00|337.46|334.66|337|334.2|337.77|334.97|337|334.2|0
1620716400000|2021-05-11 07:00:00|337.15|334.35|335.54|332.74|338.4|335.6|335.07|332.27|0
1620716700000|2021-05-11 07:05:00|335.34|332.94|330.02|327.62|335.65|333.25|328.79|326.39|0
1620717000000|2021-05-11 07:10:00|329.71|327.31|327.86|325.46|329.71|327.31|326.78|324.38|0
1620717300000|2021-05-11 07:15:00|327.24|324.84|327.85|325.45|327.85|325.45|325.24|322.84|0
1620717600000|2021-05-11 07:20:00|327.93|325.53|329.31|326.91|330.7|328.3|327.55|325.15|0
1620717900000|2021-05-11 07:25:00|329.16|326.76|327.31|324.91|329.16|326.76|327.16|324.76|0
1620718200000|2021-05-11 07:30:00|327.38|324.98|327.61|325.21|327.92|325.52|326.39|323.99|0
1620718500000|2021-05-11 07:35:00|327.77|325.37|328.53|326.13|329.46|327.06|327.15|324.75|0
1620718800000|2021-05-11 07:40:00|328.45|326.05|327|324.6|328.45|326.05|326.84|324.44|0
1620719100000|2021-05-11 07:45:00|326.92|324.52|325.16|322.76|326.92|324.52|324.55|322.15|0
1620719400000|2021-05-11 07:50:00|325.23|322.83|326.29|323.89|326.29|323.89|323.38|320.98|0
1620719700000|2021-05-11 07:55:00|326.22|323.82|329.81|327.41|330.2|327.8|325.61|323.21|0
1620720000000|2021-05-11 08:00:00|329.73|327.33|325.14|322.74|330.35|327.95|325.14|322.74|0
1620720300000|2021-05-11 08:05:00|324.83|322.43|328.27|325.87|328.27|325.87|323.16|320.76|0
1620720600000|2021-05-11 08:10:00|328.35|325.95|324.98|322.58|328.66|326.26|324.83|322.43|0
1620720900000|2021-05-11 08:15:00|324.83|322.43|323.91|321.51|325.59|323.19|323.15|320.75|0
1620721200000|2021-05-11 08:20:00|324.07|321.67|325.44|323.04|326.81|324.41|323.3|320.9|0
1620721500000|2021-05-11 08:25:00|325.28|322.88|326.2|323.8|326.81|324.41|324.37|321.97|0
1620721800000|2021-05-11 08:30:00|326.35|323.95|326.04|323.64|327.73|325.33|325.43|323.03|0
1620722100000|2021-05-11 08:35:00|326.2|323.8|327.19|324.79|327.88|325.48|325.89|323.49|0
1620722400000|2021-05-11 08:40:00|327.26|324.86|327.88|325.48|329.1|326.7|326.65|324.25|0
1620722700000|2021-05-11 08:45:00|327.57|325.17|328.33|325.93|328.95|326.55|327.42|325.02|0
1620723000000|2021-05-11 08:50:00|328.18|325.78|327.87|325.47|328.33|325.93|327.11|324.71|0
1620723300000|2021-05-11 08:55:00|327.72|325.32|326.87|324.47|327.87|325.47|326.72|324.32|0
1620723600000|2021-05-11 09:00:00|326.8|324.4|330.32|327.92|330.32|327.92|326.49|324.09|0
1620723900000|2021-05-11 09:05:00|330.17|327.77|330.17|327.77|330.24|327.84|329.25|326.85|0
1620724200000|2021-05-11 09:10:00|330.32|327.92|329.86|327.46|331.71|329.31|329.71|327.31|0
1620724500000|2021-05-11 09:15:00|330.01|327.61|332.94|330.54|332.94|330.54|329.86|327.46|0
1620724800000|2021-05-11 09:20:00|332.86|330.46|330.32|327.92|333.09|330.69|330.32|327.92|0
1620725100000|2021-05-11 09:25:00|330.16|327.76|329.39|326.99|330.32|327.92|328.93|326.53|0
1620725400000|2021-05-11 09:30:00|329.24|326.84|330.47|328.07|330.62|328.22|328.93|326.53|0
1620725700000|2021-05-11 09:35:00|330.62|328.22|329.85|327.45|331.24|328.84|329.39|326.99|0
1620726000000|2021-05-11 09:40:00|330|327.6|330.46|328.06|330.62|328.22|329.08|326.68|0
1620726300000|2021-05-11 09:45:00|330.62|328.22|329.3|326.9|330.77|328.37|328.46|326.06|0
1620726600000|2021-05-11 09:50:00|329.23|326.83|329.23|326.83|329.54|327.14|328.77|326.37|0
1620726900000|2021-05-11 09:55:00|329.08|326.68|328.77|326.37|329.38|326.98|328.31|325.91|0
1620727200000|2021-05-11 10:00:00|329.07|326.67|327.08|324.68|329.84|327.44|326.93|324.53|0
1620727500000|2021-05-11 10:05:00|326.93|324.53|326.01|323.61|327.23|324.83|325.7|323.3|0
1620727800000|2021-05-11 10:10:00|325.85|323.45|327.07|324.67|327.38|324.98|325.09|322.69|0
1620728100000|2021-05-11 10:15:00|326.92|324.52|329.22|326.82|329.22|326.82|326.92|324.52|0
1620728400000|2021-05-11 10:20:00|329.07|326.67|327.68|325.28|329.07|326.67|327.68|325.28|0
1620728700000|2021-05-11 10:25:00|327.53|325.13|326.53|324.13|328.14|325.74|326.3|323.9|0
1620729000000|2021-05-11 10:30:00|326.46|324.06|324.62|322.22|326.61|324.21|324.47|322.07|0
1620729300000|2021-05-11 10:35:00|324.54|322.14|325.99|323.59|326.3|323.9|324.47|322.07|0
1620729600000|2021-05-11 10:40:00|325.84|323.44|324.01|321.61|325.84|323.44|323.7|321.3|0
1620729900000|2021-05-11 10:45:00|324.16|321.76|324.54|322.14|325.38|322.98|323.4|321|0
1620730200000|2021-05-11 10:50:00|324.46|322.06|327.67|325.27|327.67|325.27|324.31|321.91|0
1620730500000|2021-05-11 10:55:00|327.59|325.19|327.36|324.96|327.59|325.19|326.45|324.05|0
1620730800000|2021-05-11 11:00:00|327.52|325.12|327.67|325.27|328.05|325.65|327.06|324.66|0
1620731100000|2021-05-11 11:05:00|327.51|325.11|326.97|324.57|327.97|325.57|326.9|324.5|0
1620731400000|2021-05-11 11:10:00|327.05|324.65|327.51|325.11|327.67|325.27|326.59|324.19|0
1620731700000|2021-05-11 11:15:00|327.36|324.96|327.05|324.65|327.66|325.26|326.74|324.34|0
1620732000000|2021-05-11 11:20:00|327.2|324.8|325.98|323.58|327.2|324.8|325.82|323.42|0
1620732300000|2021-05-11 11:25:00|325.82|323.42|325.97|323.57|326.13|323.73|324.6|322.2|0
1620732600000|2021-05-11 11:30:00|325.82|323.42|323.99|321.59|326.13|323.73|323.84|321.44|0
1620732900000|2021-05-11 11:35:00|324.14|321.74|323.68|321.28|324.45|322.05|323.53|321.13|0
1620733200000|2021-05-11 11:40:00|323.6|321.2|326.27|323.87|326.27|323.87|323.53|321.13|0
1620733500000|2021-05-11 11:45:00|326.43|324.03|326.43|324.03|326.58|324.18|325.66|323.26|0
1620733800000|2021-05-11 11:50:00|326.58|324.18|325.51|323.11|326.73|324.33|325.2|322.8|0
1620734100000|2021-05-11 11:55:00|325.35|322.95|322.46|320.06|325.51|323.11|322.46|320.06|0
1620734400000|2021-05-11 12:00:00|321.85|319.45|324.43|322.03|324.43|322.03|321.85|319.45|0
1620734700000|2021-05-11 12:05:00|324.89|322.49|322.91|320.51|325.04|322.64|322.15|319.75|0
1620735000000|2021-05-11 12:10:00|322.45|320.05|321.09|318.69|322.45|320.05|321.09|318.69|0
1620735300000|2021-05-11 12:15:00|321.24|318.84|317.23|314.83|322|319.6|317|314.6|0
1620735600000|2021-05-11 12:20:00|317|314.6|315.95|313.55|318.81|316.41|315.95|313.55|0
1620735900000|2021-05-11 12:25:00|315.87|313.47|315.25|312.85|316.7|314.3|312.43|310.03|0
1620736200000|2021-05-11 12:30:00|316.78|314.38|316.63|314.23|317.68|315.28|315.73|313.33|0
1620736500000|2021-05-11 12:35:00|316.48|314.08|319.18|316.78|319.63|317.23|316.48|314.08|0
1620736800000|2021-05-11 12:40:00|319.03|316.63|319.48|317.08|319.48|317.08|318.12|315.72|0
1620737100000|2021-05-11 12:45:00|319.32|316.92|316.34|313.94|320.08|317.68|314.42|312.02|0
1620737400000|2021-05-11 12:50:00|316.27|313.87|315.97|313.57|316.72|314.32|315.67|313.27|0
1620737700000|2021-05-11 12:55:00|315.82|313.42|314.62|312.22|316.57|314.17|314.02|311.62|0
1620738000000|2021-05-11 13:00:00|314.32|311.92|314.47|312.07|315.52|313.12|313.42|311.02|0
1620738300000|2021-05-11 13:05:00|314.32|311.92|313.12|310.72|315.22|312.82|311.93|309.53|0
1620738600000|2021-05-11 13:10:00|313.72|311.32|313.87|311.47|314.31|311.91|311.48|309.08|0
1620738900000|2021-05-11 13:15:00|313.72|311.32|314.76|312.36|315.36|312.96|313.57|311.17|0
1620739200000|2021-05-11 13:20:00|314.91|312.51|316.03|313.63|316.71|314.31|314.76|312.36|0
1620739500000|2021-05-11 13:25:00|315.96|313.56|317.76|315.36|318.21|315.81|315.96|313.56|0
1620739800000|2021-05-11 13:30:00|317.01|314.61|312.49|310.09|320.02|317.62|312.49|310.09|0
1620740100000|2021-05-11 13:35:00|312.34|309.94|314.89|312.49|317.14|314.74|312.34|309.94|0
1620740400000|2021-05-11 13:40:00|315.34|312.94|322.12|319.72|322.12|319.72|314.44|312.04|0
1620740700000|2021-05-11 13:45:00|321.89|319.49|315.89|313.49|321.89|319.49|315.89|313.49|0
1620741000000|2021-05-11 13:50:00|315.74|313.34|320.58|318.18|320.58|318.18|315.74|313.34|0
1620741300000|2021-05-11 13:55:00|320.42|318.02|325.76|323.36|325.76|323.36|319.36|316.96|0
1620741600000|2021-05-11 14:00:00|326.37|323.97|327.14|324.74|328.52|326.12|324.84|322.44|0
1620741900000|2021-05-11 14:05:00|327.06|324.66|322.1|319.7|327.9|325.5|322.1|319.7|0
1620742200000|2021-05-11 14:10:00|321.94|319.54|321.19|318.79|323.16|320.76|319.2|316.8|0
1620742500000|2021-05-11 14:15:00|320.89|318.49|318.92|316.52|321.04|318.64|316.06|313.66|0
1620742800000|2021-05-11 14:20:00|319.37|316.97|315.15|312.75|322.4|320|315.15|312.75|0
1620743100000|2021-05-11 14:25:00|314.7|312.3|310.7|308.3|315|312.6|308.79|306.39|0
1620743400000|2021-05-11 14:30:00|310.85|308.45|308.82|306.42|312.38|309.98|308.03|305.63|0
1620743700000|2021-05-11 14:35:00|308.67|306.27|302.81|300.41|308.96|306.56|302.81|300.41|0
1620744000000|2021-05-11 14:40:00|306.96|304.56|306.14|303.74|309.61|307.21|305.49|303.09|0
1620744300000|2021-05-11 14:45:00|305.99|303.59|309.38|306.98|310.42|308.02|300.85|298.45|0
1620744600000|2021-05-11 14:50:00|309.83|307.43|310.56|308.16|312.05|309.65|307.84|305.44|0
1620744900000|2021-05-11 14:55:00|310.41|308.01|310.7|308.3|313.68|311.28|309.67|307.27|0
1620745200000|2021-05-11 15:00:00|310.56|308.16|305.67|303.27|311.75|309.35|305.67|303.27|0
1620745500000|2021-05-11 15:05:00|305.23|302.83|306.85|304.45|309.07|306.67|304.35|301.95|0
1620745800000|2021-05-11 15:10:00|306.55|304.15|311|308.6|311|308.6|305.23|302.83|0
1620746100000|2021-05-11 15:15:00|310.7|308.3|317.27|314.87|317.27|314.87|308.03|305.63|0
1620746400000|2021-05-11 15:20:00|317.57|315.17|318.62|316.22|318.92|316.52|316.82|314.42|0
1620746700000|2021-05-11 15:25:00|318.47|316.07|321.77|319.37|324.12|321.72|317.65|315.25|0
1620747000000|2021-05-11 15:30:00|321.62|319.22|322.07|319.67|322.23|319.83|319.65|317.25|0
1620747300000|2021-05-11 15:35:00|321.92|319.52|322.53|320.13|323.9|321.5|321.62|319.22|0
1620747600000|2021-05-11 15:40:00|321.92|319.52|317.08|314.68|322.68|320.28|317.08|314.68|0
1620747900000|2021-05-11 15:45:00|317.23|314.83|321.16|318.76|321.61|319.21|317.08|314.68|0
1620748200000|2021-05-11 15:50:00|321.01|318.61|323.89|321.49|324.2|321.8|319.34|316.94|0
1620748500000|2021-05-11 15:55:00|323.74|321.34|322.37|319.97|324.5|322.1|322.22|319.82|0
1620748800000|2021-05-11 16:00:00|322.67|320.27|322.52|320.12|324.65|322.25|320.7|318.3|0
1620749100000|2021-05-11 16:05:00|322.37|319.97|322.67|320.27|324.49|322.09|321.61|319.21|0
1620749400000|2021-05-11 16:10:00|322.52|320.12|322.82|320.42|323.58|321.18|321.3|318.9|0
1620749700000|2021-05-11 16:15:00|323.27|320.87|323.73|321.33|324.8|322.4|321.45|319.05|0
1620750000000|2021-05-11 16:20:00|323.42|321.02|322.66|320.26|323.73|321.33|320.54|318.14|0
1620750300000|2021-05-11 16:25:00|322.51|320.11|318.95|316.55|322.51|320.11|318.42|316.02|0
1620750600000|2021-05-11 16:30:00|319.02|316.62|317.68|315.28|319.79|317.39|316.93|314.53|0
1620750900000|2021-05-11 16:35:00|318.13|315.73|319.64|317.24|321.3|318.9|317.38|314.98|0
1620751200000|2021-05-11 16:40:00|319.94|317.54|316.02|313.62|320.09|317.69|315.64|313.24|0
1620751500000|2021-05-11 16:45:00|316.47|314.07|315.27|312.87|316.77|314.37|314.67|312.27|0
1620751800000|2021-05-11 16:50:00|315.42|313.02|313.51|311.11|315.57|313.17|312.47|310.07|0
1620752100000|2021-05-11 16:55:00|313.21|310.81|316.53|314.13|316.68|314.28|312.91|310.51|0
1620752400000|2021-05-11 17:00:00|316.08|313.68|320.58|318.18|320.58|318.18|315.64|313.24|0
1620752700000|2021-05-11 17:05:00|320.73|318.33|320.28|317.88|320.88|318.48|316.68|314.28|0
1620753000000|2021-05-11 17:10:00|319.98|317.58|318.7|316.3|321.33|318.93|318.62|316.22|0
1620753300000|2021-05-11 17:15:00|319.23|316.83|321.48|319.08|322.69|320.29|317.87|315.47|0
1620753600000|2021-05-11 17:20:00|321.18|318.78|323.14|320.74|323.44|321.04|321.18|318.78|0
1620753900000|2021-05-11 17:25:00|323.29|320.89|326.17|323.77|326.32|323.92|322.99|320.59|0
1620754200000|2021-05-11 17:30:00|326.32|323.92|325.39|322.99|326.93|324.53|324.78|322.38|0
1620754500000|2021-05-11 17:35:00|325.54|323.14|326.68|324.28|326.76|324.36|324.63|322.23|0
1620754800000|2021-05-11 17:40:00|326.91|324.51|327.67|325.27|327.98|325.58|326.45|324.05|0
1620755100000|2021-05-11 17:45:00|327.83|325.43|327.06|324.66|328.44|326.04|326.6|324.2|0
1620755400000|2021-05-11 17:50:00|326.91|324.51|321.74|319.34|327.21|324.81|321.74|319.34|0
1620755700000|2021-05-11 17:55:00|321.9|319.5|325.53|323.13|326.45|324.05|321.74|319.34|0
1620756000000|2021-05-11 18:00:00|325.84|323.44|327.51|325.11|327.97|325.57|324.62|322.22|0
1620756300000|2021-05-11 18:05:00|327.21|324.81|323.33|320.93|328.43|326.03|323.1|320.7|0
1620756600000|2021-05-11 18:10:00|323.25|320.85|320.23|317.83|324.16|321.76|320.23|317.83|0
1620756900000|2021-05-11 18:15:00|320.68|318.28|322.89|320.49|322.97|320.57|320.68|318.28|0
1620757200000|2021-05-11 18:20:00|322.97|320.57|325.54|323.14|325.69|323.29|322.51|320.11|0
1620757500000|2021-05-11 18:25:00|325.39|322.99|329.8|327.4|329.95|327.55|324.48|322.08|0
1620757800000|2021-05-11 18:30:00|329.72|327.32|324.47|322.07|329.72|327.32|322.81|320.41|0
1620758100000|2021-05-11 18:35:00|324.32|321.92|322.2|319.8|325.69|323.29|321.3|318.9|0
1620758400000|2021-05-11 18:40:00|322.28|319.88|323.11|320.71|323.79|321.39|320.09|317.69|0
1620758700000|2021-05-11 18:45:00|323.26|320.86|326.29|323.89|326.29|323.89|322.35|319.95|0
1620759000000|2021-05-11 18:50:00|325.83|323.43|325.98|323.58|327.5|325.1|323.56|321.16|0
1620759300000|2021-05-11 18:55:00|326.13|323.73|326.21|323.81|327.2|324.8|324.46|322.06|0
1620759600000|2021-05-11 19:00:00|325.98|323.58|325.98|323.58|327.65|325.25|324.77|322.37|0
1620759900000|2021-05-11 19:05:00|325.83|323.43|323.93|321.53|326.89|324.49|323.4|321|0
1620760200000|2021-05-11 19:10:00|324.01|321.61|322.19|319.79|324.76|322.36|322.04|319.64|0
1620760500000|2021-05-11 19:15:00|322.34|319.94|328.1|325.7|328.1|325.7|321.74|319.34|0
1620760800000|2021-05-11 19:20:00|328.25|325.85|328.1|325.7|329.02|326.62|325.8|323.4|0
1620761100000|2021-05-11 19:25:00|327.94|325.54|327.64|325.24|331.15|328.75|327.48|325.08|0
1620761400000|2021-05-11 19:30:00|327.48|325.08|320.96|318.56|328.4|326|320.96|318.56|0
1620761700000|2021-05-11 19:35:00|320.81|318.41|320.25|317.85|323.88|321.48|316.83|314.43|0
1620762000000|2021-05-11 19:40:00|320.1|317.7|322.65|320.25|323.86|321.46|320.1|317.7|0
1620762300000|2021-05-11 19:45:00|322.35|319.95|327.04|324.64|327.34|324.94|322.35|319.95|0
1620762600000|2021-05-11 19:50:00|327.49|325.09|325.81|323.41|329.32|326.92|324.74|322.34|0
1620762900000|2021-05-11 19:55:00|325.35|322.95|326.56|324.16|327.93|325.53|323.08|320.68|0
1620763200000|2021-05-11 20:00:00|326.87|324.47|325.34|322.94|329.77|327.37|325.34|322.94|0
1620763500000|2021-05-11 20:05:00|325.49|323.09|326.56|324.16|326.56|324.16|325.18|322.78|0
1620763800000|2021-05-11 20:10:00|326.41|324.01|323.45|321.05|327.02|324.62|323.3|320.9|0
1620764100000|2021-05-11 20:15:00|324.1|321.3|323.67|320.87|324.21|321.41|323.39|320.59|0
1620764400000|2021-05-11 20:20:00|323.59|320.79|323.67|320.87|323.79|320.99|323.54|320.74|0
1620764700000|2021-05-11 20:25:00|323.63|320.83|323.69|320.89|323.69|320.89|323.61|320.81|0
1620765000000|2021-05-11 20:30:00|323.34|320.54|322.59|319.79|323.49|320.69|322.59|319.79|0
1620765300000|2021-05-11 20:35:00|322.74|319.94|322.28|319.48|322.89|320.09|322.28|319.48|0
1620765600000|2021-05-11 20:40:00|322.43|319.63|322.58|319.78|323.64|320.84|322.43|319.63|0
1620765900000|2021-05-11 20:45:00|322.73|319.93|323.34|320.54|323.79|320.99|322.28|319.48|0
1620766200000|2021-05-11 20:50:00|323.49|320.69|323.18|320.38|323.79|320.99|323.18|320.38|0
1620766500000|2021-05-11 20:55:00|323.33|320.53|323.94|321.14|324.24|321.44|323.33|320.53|0
1620766800000|2021-05-11 21:00:00|323.97|321.17|324.07|321.27|324.16|321.36|323.87|321.07|0
1620767100000|2021-05-11 21:05:00|324.01|321.21|323.94|321.14|324.07|321.27|323.94|321.14|0
1620767400000|2021-05-11 21:10:00|324.07|321.27|324|321.2|324.07|321.27|323.99|321.19|0
1620767700000|2021-05-11 21:15:00|323.98|321.18|324.05|321.25|324.05|321.25|323.98|321.18|0
1620768000000|2021-05-11 21:20:00|324.2|321.4|324|321.2|324.2|321.4|324|321.2|0
1620768300000|2021-05-11 21:25:00|323.65|320.85|323.49|320.69|323.85|321.05|323.11|320.31|0
1620768600000|2021-05-11 21:30:00|323.54|320.74|323.6|320.8|323.62|320.82|323.47|320.67|0
1620768900000|2021-05-11 21:35:00|323.58|320.78|323.48|320.68|323.6|320.8|323.24|320.44|0
1620769200000|2021-05-11 21:40:00|323.47|320.67|323.57|320.77|323.57|320.77|323.47|320.67|0
1620769500000|2021-05-11 21:45:00|323.55|320.75|323.41|320.61|323.6|320.8|323.24|320.44|0
1620769800000|2021-05-11 21:50:00|323.35|320.55|323.61|320.81|323.68|320.88|323.35|320.55|0
1620770100000|2021-05-11 21:55:00|323.68|320.88|323.7|320.9|323.81|321.01|323.68|320.88|0
1620770400000|2021-05-11 22:00:00|324.21|321.41|323.54|320.74|324.6|321.8|322.93|320.13|0
1620770700000|2021-05-11 22:05:00|323.84|321.04|324.29|321.49|324.44|321.64|323.84|321.04|0
1620771000000|2021-05-11 22:10:00|324.44|321.64|324.59|321.79|324.59|321.79|324.14|321.34|0
1620771300000|2021-05-11 22:15:00|324.89|322.09|325.19|322.39|325.2|322.4|324.89|322.09|0
1620771600000|2021-05-11 22:20:00|324.89|322.09|324.89|322.09|325.04|322.24|324.74|321.94|0
1620771900000|2021-05-11 22:25:00|325.04|322.24|325.19|322.39|325.19|322.39|324.74|321.94|0
1620772200000|2021-05-11 22:30:00|325.34|322.54|324.28|321.48|325.65|322.85|323.37|320.57|0
1620772500000|2021-05-11 22:35:00|324.43|321.63|324.73|321.93|325.04|322.24|324.43|321.63|0
1620772800000|2021-05-11 22:40:00|324.88|322.08|325.03|322.23|325.18|322.38|324.73|321.93|0
1620773100000|2021-05-11 22:45:00|325.18|322.38|325.18|322.38|325.33|322.53|324.73|321.93|0
1620773400000|2021-05-11 22:50:00|325.03|322.23|324.88|322.08|325.18|322.38|324.88|322.08|0
1620773700000|2021-05-11 22:55:00|325.03|322.23|324.57|321.77|325.03|322.23|324.12|321.32|0
1620774000000|2021-05-11 23:00:00|324.72|321.92|323.36|320.56|324.72|321.92|322.61|319.81|0
1620774300000|2021-05-11 23:05:00|323.51|320.71|322.3|319.5|323.66|320.86|322|319.2|0
1620774600000|2021-05-11 23:10:00|322.45|319.65|323.36|320.56|323.36|320.56|322.3|319.5|0
1620774900000|2021-05-11 23:15:00|323.21|320.41|323.51|320.71|323.81|321.01|322.9|320.1|0
1620775200000|2021-05-11 23:20:00|323.66|320.86|323.81|321.01|324.26|321.46|323.51|320.71|0
1620775500000|2021-05-11 23:25:00|323.96|321.16|324.26|321.46|324.56|321.76|323.8|321|0
1620775800000|2021-05-11 23:30:00|324.41|321.61|324.41|321.61|324.41|321.61|323.95|321.15|0
1620776100000|2021-05-11 23:35:00|324.26|321.46|325.01|322.21|325.62|322.82|323.8|321|0
1620776400000|2021-05-11 23:40:00|324.86|322.06|325.62|322.82|325.62|322.82|324.86|322.06|0
1620776700000|2021-05-11 23:45:00|325.77|322.97|325.92|323.12|326.07|323.27|324.7|321.9|0
1620777000000|2021-05-11 23:50:00|325.76|322.96|326.83|324.03|326.83|324.03|325.31|322.51|0
1620777300000|2021-05-11 23:55:00|326.98|324.18|327.58|324.78|327.58|324.78|326.67|323.87|0
1620777600000|2021-05-12 00:00:00|327.74|324.94|328.04|325.24|328.34|325.54|327.28|324.48|0
1620777900000|2021-05-12 00:05:00|328.19|325.39|328.8|326|330.02|327.22|328.04|325.24|0
1620778200000|2021-05-12 00:10:00|328.87|326.07|329.41|326.61|329.71|326.91|328.8|326|0
1620778500000|2021-05-12 00:15:00|329.48|326.68|329.71|326.91|329.86|327.06|328.8|326|0
1620778800000|2021-05-12 00:20:00|329.56|326.76|328.79|325.99|329.56|326.76|328.79|325.99|0
1620779100000|2021-05-12 00:25:00|328.95|326.15|327.72|324.92|328.95|326.15|327.72|324.92|0
1620779400000|2021-05-12 00:30:00|327.57|324.77|325.44|322.64|327.57|324.77|324.99|322.19|0
1620779700000|2021-05-12 00:35:00|325.52|322.72|323.17|320.37|325.75|322.95|322.87|320.07|0
1620780000000|2021-05-12 00:40:00|323.24|320.44|317.75|314.95|323.24|320.44|317.01|314.21|0
1620780300000|2021-05-12 00:45:00|317.3|314.5|317.3|314.5|319.25|316.45|315.96|313.16|0
1620780600000|2021-05-12 00:50:00|316.85|314.05|317.45|314.65|318.05|315.25|316.85|314.05|0
1620780900000|2021-05-12 00:55:00|317.6|314.8|317.3|314.5|317.75|314.95|315.95|313.15|0
1620781200000|2021-05-12 01:00:00|317.45|314.65|316.77|313.97|317.52|314.72|316.1|313.3|0
1620781500000|2021-05-12 01:05:00|316.85|314.05|320.93|318.13|321.23|318.43|316.4|313.6|0
1620781800000|2021-05-12 01:10:00|321|318.2|319.87|317.07|321|318.2|319.57|316.77|0
1620782100000|2021-05-12 01:15:00|319.72|316.92|322.58|319.78|322.58|319.78|319.72|316.92|0
1620782400000|2021-05-12 01:20:00|322.88|320.08|322.42|319.62|322.88|320.08|321.37|318.57|0
1620782700000|2021-05-12 01:25:00|322.57|319.77|321.82|319.02|322.72|319.92|321.82|319.02|0
1620783000000|2021-05-12 01:30:00|322.12|319.32|320.47|317.67|323.32|320.52|320.17|317.37|0
1620783300000|2021-05-12 01:35:00|320.46|317.66|320.61|317.81|320.61|317.81|318.96|316.16|0
1620783600000|2021-05-12 01:40:00|320.69|317.89|321.74|318.94|323.02|320.22|319.71|316.91|0
1620783900000|2021-05-12 01:45:00|321.66|318.86|321.06|318.26|321.66|318.86|320.46|317.66|0
1620784200000|2021-05-12 01:50:00|321.21|318.41|318.96|316.16|321.88|319.08|318.66|315.86|0
1620784500000|2021-05-12 01:55:00|318.81|316.01|319.41|316.61|320.01|317.21|318.66|315.86|0
1620784800000|2021-05-12 02:00:00|319.33|316.53|322.26|319.46|322.71|319.91|319.1|316.3|0
1620785100000|2021-05-12 02:05:00|322.11|319.31|322.25|319.45|322.71|319.91|321.5|318.7|0
1620785400000|2021-05-12 02:10:00|322.41|319.61|322.7|319.9|323.31|320.51|322.25|319.45|0
1620785700000|2021-05-12 02:15:00|322.55|319.75|322.4|319.6|323.31|320.51|321.65|318.85|0
1620786000000|2021-05-12 02:20:00|322.55|319.75|322.55|319.75|323|320.2|321.72|318.92|0
1620786300000|2021-05-12 02:25:00|322.7|319.9|322.85|320.05|324.21|321.41|322.7|319.9|0
1620786600000|2021-05-12 02:30:00|322.7|319.9|321.49|318.69|323.68|320.88|321.04|318.24|0
1620786900000|2021-05-12 02:35:00|321.64|318.84|321.64|318.84|322.39|319.59|321.19|318.39|0
1620787200000|2021-05-12 02:40:00|321.71|318.91|321.64|318.84|321.94|319.14|320.59|317.79|0
1620787500000|2021-05-12 02:45:00|321.41|318.61|321.34|318.54|322.24|319.44|321.04|318.24|0
1620787800000|2021-05-12 02:50:00|321.49|318.69|321.63|318.83|322.24|319.44|321.34|318.54|0
1620788100000|2021-05-12 02:55:00|321.71|318.91|320.73|317.93|321.94|319.14|320.73|317.93|0
1620788400000|2021-05-12 03:00:00|321.03|318.23|321.63|318.83|321.63|318.83|319.83|317.03|0
1620788700000|2021-05-12 03:05:00|321.78|318.98|322.68|319.88|322.68|319.88|320.73|317.93|0
1620789000000|2021-05-12 03:10:00|322.53|319.73|321.33|318.53|322.68|319.88|321.33|318.53|0
1620789300000|2021-05-12 03:15:00|321.18|318.38|320.27|317.47|321.78|318.98|319.97|317.17|0
1620789600000|2021-05-12 03:20:00|320.42|317.62|318.17|315.37|320.87|318.07|317.73|314.93|0
1620789900000|2021-05-12 03:25:00|318.32|315.52|319.52|316.72|320.19|317.39|318.17|315.37|0
1620790200000|2021-05-12 03:30:00|319.37|316.57|319.82|317.02|320.72|317.92|319.14|316.34|0
1620790500000|2021-05-12 03:35:00|319.67|316.87|315.63|312.83|319.82|317.02|314.96|312.16|0
1620790800000|2021-05-12 03:40:00|316|313.2|315.4|312.6|316.45|313.65|314.59|311.79|0
1620791100000|2021-05-12 03:45:00|315.63|312.83|312.83|310.03|315.63|312.83|311.32|308.52|0
1620791400000|2021-05-12 03:50:00|312.98|310.18|313.27|310.47|313.72|310.92|312.53|309.73|0
1620791700000|2021-05-12 03:55:00|313.42|310.62|312.53|309.73|313.57|310.77|311.35|308.55|0
1620792000000|2021-05-12 04:00:00|312.68|309.88|312.23|309.43|313.42|310.62|311.94|309.14|0
1620792300000|2021-05-12 04:05:00|312.08|309.28|310.6|307.8|312.53|309.73|310.16|307.36|0
1620792600000|2021-05-12 04:10:00|310.75|307.95|310.9|308.1|311.34|308.54|310.01|307.21|0
1620792900000|2021-05-12 04:15:00|310.75|307.95|309.74|306.94|311.51|308.71|309.74|306.94|0
1620793200000|2021-05-12 04:20:00|309.89|307.09|309.74|306.94|310.33|307.53|308.42|305.62|0
1620793500000|2021-05-12 04:25:00|309.89|307.09|310.33|307.53|310.62|307.82|309.74|306.94|0
1620793800000|2021-05-12 04:30:00|310.48|307.68|315.4|312.6|315.7|312.9|310.48|307.68|0
1620794100000|2021-05-12 04:35:00|315.55|312.75|314.51|311.71|315.7|312.9|313.92|311.12|0
1620794400000|2021-05-12 04:40:00|314.81|312.01|314.07|311.27|315.1|312.3|313.47|310.67|0
1620794700000|2021-05-12 04:45:00|313.92|311.12|314.51|311.71|314.8|312|313.18|310.38|0
1620795000000|2021-05-12 04:50:00|314.58|311.78|316.43|313.63|317.03|314.23|314.36|311.56|0
1620795300000|2021-05-12 04:55:00|316.58|313.78|317.92|315.12|318.07|315.27|316.58|313.78|0
1620795600000|2021-05-12 05:00:00|317.77|314.97|320|317.2|320|317.2|317.62|314.82|0
1620795900000|2021-05-12 05:05:00|320.15|317.35|321.49|318.69|321.49|318.69|319.85|317.05|0
1620796200000|2021-05-12 05:10:00|321.64|318.84|320.11|317.31|322.09|319.29|317.83|315.03|0
1620796500000|2021-05-12 05:15:00|320.26|317.46|319.51|316.71|320.86|318.06|319.51|316.71|0
1620796800000|2021-05-12 05:20:00|319.58|316.78|319.28|316.48|319.81|317.01|318.61|315.81|0
1620797100000|2021-05-12 05:25:00|319.06|316.26|320.7|317.9|321|318.2|319.06|316.26|0
1620797400000|2021-05-12 05:30:00|320.85|318.05|320.1|317.3|320.85|318.05|319.43|316.63|0
1620797700000|2021-05-12 05:35:00|320.55|317.75|321|318.2|321.9|319.1|320.55|317.75|0
1620798000000|2021-05-12 05:40:00|321.15|318.35|318.45|315.65|321.45|318.65|318.01|315.21|0
1620798300000|2021-05-12 05:45:00|318.6|315.8|317.85|315.05|319.35|316.55|317.26|314.46|0
1620798600000|2021-05-12 05:50:00|318|315.2|317.4|314.6|318.6|315.8|316.66|313.86|0
1620798900000|2021-05-12 05:55:00|317.11|314.31|316.06|313.26|317.4|314.6|315.84|313.04|0
1620799200000|2021-05-12 06:00:00|316.21|313.41|318.15|315.35|318.15|315.35|315.32|312.52|0
1620799500000|2021-05-12 06:05:00|318.22|315.42|318.44|315.64|320.16|317.36|317.55|314.75|0
1620799800000|2021-05-12 06:10:00|318.14|315.34|318.44|315.64|319.34|316.54|317.99|315.19|0
1620800100000|2021-05-12 06:15:00|318.06|315.26|320.45|317.65|320.68|317.88|318.06|315.26|0
1620800400000|2021-05-12 06:20:00|320.53|317.73|320.83|318.03|321.73|318.93|320.08|317.28|0
1620800700000|2021-05-12 06:25:00|320.98|318.18|320.98|318.18|321.43|318.63|320.53|317.73|0
1620801000000|2021-05-12 06:30:00|321.05|318.25|319.93|317.13|321.58|318.78|319.78|316.98|0
1620801300000|2021-05-12 06:35:00|320|317.2|321.27|318.47|322.18|319.38|319.93|317.13|0
1620801600000|2021-05-12 06:40:00|321.57|318.77|320.22|317.42|321.57|318.77|320.07|317.27|0
1620801900000|2021-05-12 06:45:00|320.29|317.49|319.47|316.67|320.97|318.17|319.02|316.22|0
1620802200000|2021-05-12 06:50:00|319.62|316.82|321.12|318.32|321.42|318.62|319.62|316.82|0
1620802500000|2021-05-12 06:55:00|321.27|318.47|322.92|320.12|323.37|320.57|321.27|318.47|0
1620802800000|2021-05-12 07:00:00|322.77|319.97|324.12|321.32|326.39|323.59|321.96|319.16|0
1620803100000|2021-05-12 07:05:00|323.77|321.37|323.16|320.76|324.67|322.27|322.94|320.54|0
1620803400000|2021-05-12 07:10:00|323.01|320.61|320.16|317.76|324.07|321.67|320.16|317.76|0
1620803700000|2021-05-12 07:15:00|320.01|317.61|323.76|321.36|324.22|321.82|320.01|317.61|0
1620804000000|2021-05-12 07:20:00|324.06|321.66|324.74|322.34|325.04|322.64|323.91|321.51|0
1620804300000|2021-05-12 07:25:00|324.52|322.12|326.03|323.63|326.03|323.63|323.91|321.51|0
1620804600000|2021-05-12 07:30:00|326.18|323.78|324.81|322.41|326.48|324.08|324.51|322.11|0
1620804900000|2021-05-12 07:35:00|324.66|322.26|324.66|322.26|326.17|323.77|324.36|321.96|0
1620805200000|2021-05-12 07:40:00|324.81|322.41|326.17|323.77|326.63|324.23|324.36|321.96|0
1620805500000|2021-05-12 07:45:00|326.32|323.92|328.36|325.96|329.05|326.65|325.72|323.32|0
1620805800000|2021-05-12 07:50:00|328.29|325.89|326.3|323.9|329.05|326.65|325.85|323.45|0
1620806100000|2021-05-12 07:55:00|326.45|324.05|326.6|324.2|328.12|325.72|326.07|323.67|0
1620806400000|2021-05-12 08:00:00|326.91|324.51|326.14|323.74|327.51|325.11|325.99|323.59|0
1620806700000|2021-05-12 08:05:00|325.84|323.44|324.03|321.63|325.99|323.59|324.03|321.63|0
1620807000000|2021-05-12 08:10:00|323.72|321.32|322.67|320.27|325.08|322.68|322.21|319.81|0
1620807300000|2021-05-12 08:15:00|322.51|320.11|322.97|320.57|323.04|320.64|321.46|319.06|0
1620807600000|2021-05-12 08:20:00|322.81|320.41|323.11|320.71|323.27|320.87|321.46|319.06|0
1620807900000|2021-05-12 08:25:00|322.96|320.56|321.76|319.36|322.96|320.56|321.46|319.06|0
1620808200000|2021-05-12 08:30:00|322.06|319.66|322.66|320.26|322.96|320.56|320.55|318.15|0
1620808500000|2021-05-12 08:35:00|322.81|320.41|321.82|319.42|322.81|320.41|321.3|318.9|0
1620808800000|2021-05-12 08:40:00|321.52|319.12|319.8|317.4|322.05|319.65|318.75|316.35|0
1620809100000|2021-05-12 08:45:00|320.1|317.7|320.1|317.7|323.02|320.62|319.09|316.69|0
1620809400000|2021-05-12 08:50:00|319.95|317.55|319.27|316.87|320.85|318.45|319.27|316.87|0
1620809700000|2021-05-12 08:55:00|319.5|317.1|321.15|318.75|321.3|318.9|319.2|316.8|0
1620810000000|2021-05-12 09:00:00|321.3|318.9|321.3|318.9|321.6|319.2|320.7|318.3|0
1620810300000|2021-05-12 09:05:00|321.15|318.75|320.7|318.3|321.9|319.5|320.09|317.69|0
1620810600000|2021-05-12 09:10:00|320.85|318.45|323.4|321|323.4|321|320.7|318.3|0
1620810900000|2021-05-12 09:15:00|323.25|320.85|322.8|320.4|323.85|321.45|322.65|320.25|0
1620811200000|2021-05-12 09:20:00|322.65|320.25|322.87|320.47|323.47|321.07|321.89|319.49|0
1620811500000|2021-05-12 09:25:00|322.8|320.4|321.74|319.34|323.55|321.15|321.74|319.34|0
1620811800000|2021-05-12 09:30:00|321.81|319.41|319.03|316.63|322.34|319.94|319.03|316.63|0
1620812100000|2021-05-12 09:35:00|319.18|316.78|318.13|315.73|319.78|317.38|317.54|315.14|0
1620812400000|2021-05-12 09:40:00|318.06|315.66|318.43|316.03|318.73|316.33|317.39|314.99|0
1620812700000|2021-05-12 09:45:00|318.28|315.88|318.43|316.03|319.18|316.78|317.23|314.83|0
1620813000000|2021-05-12 09:50:00|318.5|316.1|319.63|317.23|319.78|317.38|317.83|315.43|0
1620813300000|2021-05-12 09:55:00|319.78|317.38|320.37|317.97|320.52|318.12|319.25|316.85|0
1620813600000|2021-05-12 10:00:00|320.07|317.67|319.92|317.52|320.67|318.27|319.17|316.77|0
1620813900000|2021-05-12 10:05:00|319.77|317.37|323.08|320.68|323.08|320.68|319.62|317.22|0
1620814200000|2021-05-12 10:10:00|323.23|320.83|322.78|320.38|323.83|321.43|322.32|319.92|0
1620814500000|2021-05-12 10:15:00|322.93|320.53|322.92|320.52|323.68|321.28|322.17|319.77|0
1620814800000|2021-05-12 10:20:00|322.77|320.37|322.32|319.92|323.08|320.68|321.72|319.32|0
1620815100000|2021-05-12 10:25:00|322.39|319.99|321.87|319.47|322.77|320.37|321.26|318.86|0
1620815400000|2021-05-12 10:30:00|321.57|319.17|322.62|320.22|323.52|321.12|321.41|319.01|0
1620815700000|2021-05-12 10:35:00|322.77|320.37|322.92|320.52|324.13|321.73|322.77|320.37|0
1620816000000|2021-05-12 10:40:00|323.07|320.67|321.56|319.16|323.22|320.82|321.56|319.16|0
1620816300000|2021-05-12 10:45:00|321.41|319.01|320.13|317.73|321.56|319.16|319.31|316.91|0
1620816600000|2021-05-12 10:50:00|320.05|317.65|318.55|316.15|320.05|317.65|316.91|314.51|0
1620816900000|2021-05-12 10:55:00|318.62|316.22|317.65|315.25|318.85|316.45|316.46|314.06|0
1620817200000|2021-05-12 11:00:00|317.87|315.47|317.95|315.55|318.32|315.92|316.91|314.51|0
1620817500000|2021-05-12 11:05:00|317.72|315.32|319.6|317.2|319.6|317.2|317.72|315.32|0
1620817800000|2021-05-12 11:10:00|319.52|317.12|319.29|316.89|320.19|317.79|319.14|316.74|0
1620818100000|2021-05-12 11:15:00|319.44|317.04|318.39|315.99|319.89|317.49|316|313.6|0
1620818400000|2021-05-12 11:20:00|318.32|315.92|317.64|315.24|319.44|317.04|316.82|314.42|0
1620818700000|2021-05-12 11:25:00|317.79|315.39|317.94|315.54|318.54|316.14|317.34|314.94|0
1620819000000|2021-05-12 11:30:00|317.64|315.24|318.99|316.59|319.44|317.04|317.64|315.24|0
1620819300000|2021-05-12 11:35:00|318.91|316.51|318.24|315.84|319.43|317.03|318.24|315.84|0
1620819600000|2021-05-12 11:40:00|318.39|315.99|318.98|316.58|319.13|316.73|318.08|315.68|0
1620819900000|2021-05-12 11:45:00|319.05|316.65|319.58|317.18|320.03|317.63|318.38|315.98|0
1620820200000|2021-05-12 11:50:00|319.5|317.1|320.18|317.78|320.18|317.78|319.5|317.1|0
1620820500000|2021-05-12 11:55:00|320.03|317.63|320.55|318.15|320.93|318.53|319.88|317.48|0
1620820800000|2021-05-12 12:00:00|320.63|318.23|320.77|318.37|321.23|318.83|320.47|318.07|0
1620821100000|2021-05-12 12:05:00|320.62|318.22|320.17|317.77|320.92|318.52|319.72|317.32|0
1620821400000|2021-05-12 12:10:00|320.02|317.62|321.37|318.97|321.37|318.97|319.87|317.47|0
1620821700000|2021-05-12 12:15:00|321.22|318.82|320.47|318.07|322.27|319.87|320.32|317.92|0
1620822000000|2021-05-12 12:20:00|320.62|318.22|320.17|317.77|321.82|319.42|320.02|317.62|0
1620822300000|2021-05-12 12:25:00|320.02|317.62|319.26|316.86|320.77|318.37|318.81|316.41|0
1620822600000|2021-05-12 12:30:00|317.99|315.59|309.69|307.29|317.99|315.59|298.64|296.24|0
1620822900000|2021-05-12 12:35:00|309.83|307.43|311.4|309|313.52|311.12|309.48|307.08|0
1620823200000|2021-05-12 12:40:00|311.1|308.7|314.81|312.41|316.98|314.58|310.22|307.82|0
1620823500000|2021-05-12 12:45:00|314.96|312.56|311.69|309.29|314.96|312.56|311.54|309.14|0
1620823800000|2021-05-12 12:50:00|311.84|309.44|311.9|309.5|313.17|310.77|311.24|308.84|0
1620824100000|2021-05-12 12:55:00|312.13|309.73|312.28|309.88|312.79|310.39|308.29|305.89|0
1620824400000|2021-05-12 13:00:00|312.72|310.32|314.95|312.55|315.69|313.29|309.91|307.51|0
1620824700000|2021-05-12 13:05:00|314.65|312.25|314.65|312.25|316.43|314.03|314.05|311.65|0
1620825000000|2021-05-12 13:10:00|314.35|311.95|313.01|310.61|314.65|312.25|311.68|309.28|0
1620825300000|2021-05-12 13:15:00|312.57|310.17|309.31|306.91|313.9|311.5|309.17|306.77|0
1620825600000|2021-05-12 13:20:00|309.75|307.35|309.46|307.06|310.94|308.54|309.02|306.62|0
1620825900000|2021-05-12 13:25:00|309.31|306.91|310.19|307.79|311.38|308.98|308.28|305.88|0
1620826200000|2021-05-12 13:30:00|309.01|306.61|314.78|312.38|315.08|312.68|309.01|306.61|0
1620826500000|2021-05-12 13:35:00|314.64|312.24|314.19|311.79|317.91|315.51|312.26|309.86|0
1620826800000|2021-05-12 13:40:00|314.48|312.08|314.55|312.15|314.63|312.23|310.19|307.79|0
1620827100000|2021-05-12 13:45:00|314.7|312.3|314.4|312|319.46|317.06|313.51|311.11|0
1620827400000|2021-05-12 13:50:00|314.7|312.3|311.59|309.19|316.33|313.93|311.59|309.19|0
1620827700000|2021-05-12 13:55:00|311.15|308.75|311.15|308.75|314.1|311.7|310.71|308.31|0
1620828000000|2021-05-12 14:00:00|311.29|308.89|309.09|306.69|311.29|308.89|306.74|304.34|0
1620828300000|2021-05-12 14:05:00|309.45|307.05|312.17|309.77|313.21|310.81|309.38|306.98|0
1620828600000|2021-05-12 14:10:00|312.32|309.92|310.79|308.39|312.7|310.3|308.94|306.54|0
1620828900000|2021-05-12 14:15:00|310.49|308.09|311.96|309.56|312.25|309.85|309.47|307.07|0
1620829200000|2021-05-12 14:20:00|311.81|309.41|314.17|311.77|315.2|312.8|311.52|309.12|0
1620829500000|2021-05-12 14:25:00|314.02|311.62|309.46|307.06|314.02|311.62|309.46|307.06|0
1620829800000|2021-05-12 14:30:00|308.73|306.33|307.68|305.28|309.75|307.35|302.16|299.76|0
1620830100000|2021-05-12 14:35:00|308.41|306.01|307.84|305.44|310.48|308.08|305.21|302.81|0
1620830400000|2021-05-12 14:40:00|307.26|304.86|304.53|302.13|307.99|305.59|302.65|300.25|0
1620830700000|2021-05-12 14:45:00|304.24|301.84|301.92|299.52|305.69|303.29|301.2|298.8|0
1620831000000|2021-05-12 14:50:00|301.34|298.94|301.28|298.88|302.93|300.53|299.9|297.5|0
1620831300000|2021-05-12 14:55:00|301.42|299.02|304.16|301.76|304.16|301.76|300.19|297.79|0
1620831600000|2021-05-12 15:00:00|303.73|301.33|305.61|303.21|305.76|303.36|301.55|299.15|0
1620831900000|2021-05-12 15:05:00|305.47|303.07|305.9|303.5|306.05|303.65|302.13|299.73|0
1620832200000|2021-05-12 15:10:00|305.46|303.06|306.92|304.52|306.92|304.52|304.01|301.61|0
1620832500000|2021-05-12 15:15:00|307.06|304.66|307.06|304.66|307.06|304.66|304.73|302.33|0
1620832800000|2021-05-12 15:20:00|306.91|304.51|303.5|301.1|307.21|304.81|303.5|301.1|0
1620833100000|2021-05-12 15:25:00|303.35|300.95|303.79|301.39|304.22|301.82|301.33|298.93|0
1620833400000|2021-05-12 15:30:00|303.71|301.31|300.17|297.77|303.71|301.31|300.17|297.77|0
1620833700000|2021-05-12 15:35:00|300.03|297.63|300.6|298.2|301.03|298.63|298.3|295.9|0
1620834000000|2021-05-12 15:40:00|300.31|297.91|304.65|302.25|304.65|302.25|298.58|296.18|0
1620834300000|2021-05-12 15:45:00|304.51|302.11|301.03|298.63|304.65|302.25|300.74|298.34|0
1620834600000|2021-05-12 15:50:00|300.74|298.34|298.75|296.35|300.74|298.34|298.15|295.75|0
1620834900000|2021-05-12 15:55:00|298.47|296.07|295.82|293.42|298.47|296.07|294.48|292.08|0
1620835200000|2021-05-12 16:00:00|295.33|292.93|297.46|295.06|299.32|296.92|295.04|292.64|0
1620835500000|2021-05-12 16:05:00|297.61|295.21|296.84|294.44|299.13|296.73|296.7|294.3|0
1620835800000|2021-05-12 16:10:00|296.7|294.3|292.87|290.47|296.7|294.3|292.87|290.47|0
1620836100000|2021-05-12 16:15:00|292.73|290.33|296.05|293.65|296.05|293.65|288.3|285.9|0
1620836400000|2021-05-12 16:20:00|295.84|293.44|297.92|295.52|298.92|296.52|294.85|292.45|0
1620836700000|2021-05-12 16:25:00|297.78|295.38|295.83|293.43|299.21|296.81|295.69|293.29|0
1620837000000|2021-05-12 16:30:00|295.4|293|296.54|294.14|297.54|295.14|294.27|291.87|0
1620837300000|2021-05-12 16:35:00|296.68|294.28|294.05|291.65|297.54|295.14|293.56|291.16|0
1620837600000|2021-05-12 16:40:00|293.98|291.58|294.12|291.72|295.4|293|291.71|289.31|0
1620837900000|2021-05-12 16:45:00|293.98|291.58|293.62|291.22|295.11|292.71|292|289.6|0
1620838200000|2021-05-12 16:50:00|293.69|291.29|295.54|293.14|296.6|294.2|293.69|291.29|0
1620838500000|2021-05-12 16:55:00|295.39|292.99|296.1|293.7|296.67|294.27|293.97|291.57|0
1620838800000|2021-05-12 17:00:00|295.68|293.28|299.81|297.41|300.1|297.7|294.4|292|0
1620839100000|2021-05-12 17:05:00|300.24|297.84|298.52|296.12|300.53|298.13|297.67|295.27|0
1620839400000|2021-05-12 17:10:00|298.24|295.84|297.8|295.4|301.36|298.96|297.08|294.68|0
1620839700000|2021-05-12 17:15:00|297.94|295.54|295.37|292.97|297.94|295.54|295.37|292.97|0
1620840000000|2021-05-12 17:20:00|295.08|292.68|293.8|291.4|295.22|292.82|293.66|291.26|0
1620840300000|2021-05-12 17:25:00|293.66|291.26|293.09|290.69|294.94|292.54|292.24|289.84|0
1620840600000|2021-05-12 17:30:00|292.66|290.26|292.92|290.52|293.94|291.54|289.35|286.95|0
1620840900000|2021-05-12 17:35:00|293.06|290.66|296.46|294.06|297.32|294.92|292.92|290.52|0
1620841200000|2021-05-12 17:40:00|296.18|293.78|294.33|291.93|296.18|293.78|293.62|291.22|0
1620841500000|2021-05-12 17:45:00|294.47|292.07|292.21|289.81|294.61|292.21|291.78|289.38|0
1620841800000|2021-05-12 17:50:00|292.49|290.09|294.19|291.79|295.04|292.64|291.5|289.1|0
1620842100000|2021-05-12 17:55:00|294.04|291.64|293.9|291.5|295.6|293.2|293.48|291.08|0
1620842400000|2021-05-12 18:00:00|293.62|291.22|293.47|291.07|295.88|293.48|293.05|290.65|0
1620842700000|2021-05-12 18:05:00|292.91|290.51|291.99|289.59|294.04|291.64|291.99|289.59|0
1620843000000|2021-05-12 18:10:00|292.06|289.66|292.31|289.91|293.15|290.75|289.66|287.26|0
1620843300000|2021-05-12 18:15:00|292.16|289.76|292.16|289.76|292.59|290.19|290.48|288.08|0
1620843600000|2021-05-12 18:20:00|292.44|290.04|291.46|289.06|293.71|291.31|290.62|288.22|0
1620843900000|2021-05-12 18:25:00|291.74|289.34|293.11|290.71|294.24|291.84|290.89|288.49|0
1620844200000|2021-05-12 18:30:00|292.69|290.29|295.65|293.25|296.5|294.1|291.01|288.61|0
1620844500000|2021-05-12 18:35:00|295.58|293.18|294.69|292.29|297.63|295.23|293.25|290.85|0
1620844800000|2021-05-12 18:40:00|293.85|291.45|295.68|293.28|296.39|293.99|293.71|291.31|0
1620845100000|2021-05-12 18:45:00|295.26|292.86|297.81|295.41|298.1|295.7|294.13|291.73|0
1620845400000|2021-05-12 18:50:00|297.38|294.98|299.2|296.8|300.52|298.12|297.38|294.98|0
1620845700000|2021-05-12 18:55:00|299.34|296.94|295.21|292.81|299.48|297.08|295.21|292.81|0
1620846000000|2021-05-12 19:00:00|294.93|292.53|292.1|289.7|295.78|293.38|291.82|289.42|0
1620846300000|2021-05-12 19:05:00|291.96|289.56|292.94|290.54|293.23|290.83|290.69|288.29|0
1620846600000|2021-05-12 19:10:00|292.8|290.4|289.42|287.02|293.37|290.97|289|286.6|0
1620846900000|2021-05-12 19:15:00|289.28|286.88|287.46|285.06|290.41|288.01|287.46|285.06|0
1620847200000|2021-05-12 19:20:00|287.32|284.92|284.53|282.13|288.86|286.46|284.46|282.06|0
1620847500000|2021-05-12 19:25:00|284.25|281.85|290.02|287.62|290.16|287.76|281.99|279.59|0
1620847800000|2021-05-12 19:30:00|290.3|287.9|291.13|288.73|292.25|289.85|288.21|285.81|0
1620848100000|2021-05-12 19:35:00|290.85|288.45|288.9|286.5|290.99|288.59|287.52|285.12|0
1620848400000|2021-05-12 19:40:00|289.11|286.71|293.76|291.36|294.32|291.92|288.49|286.09|0
1620848700000|2021-05-12 19:45:00|293.2|290.8|291.27|288.87|296.15|293.75|289.75|287.35|0
1620849000000|2021-05-12 19:50:00|290.01|287.61|285.43|283.03|290.15|287.75|285.29|282.89|0
1620849300000|2021-05-12 19:55:00|285.71|283.31|289.45|287.05|291.54|289.14|285.57|283.17|0
1620849600000|2021-05-12 20:00:00|289.17|286.77|287.64|285.24|292.1|289.7|287.36|284.96|0
1620849900000|2021-05-12 20:05:00|287.85|285.45|286.67|284.27|289.45|287.05|286.39|283.99|0
1620850200000|2021-05-12 20:10:00|286.53|284.13|288.12|285.72|288.47|286.07|286.39|283.99|0
1620850500000|2021-05-12 20:15:00|288.19|285.39|288.54|285.74|288.71|285.91|288.19|285.39|0
1620850800000|2021-05-12 20:20:00|288.53|285.73|285.7|282.9|288.8|286|285.7|282.9|0
1620851100000|2021-05-12 20:25:00|285.6|282.8|285.88|283.08|286|283.2|285.35|282.55|0
1620851400000|2021-05-12 20:30:00|285.84|283.04|284.46|281.66|286.4|283.6|283.77|280.97|0
1620851700000|2021-05-12 20:35:00|284.73|281.93|283.49|280.69|285.01|282.21|283.49|280.69|0
1620852000000|2021-05-12 20:40:00|283.62|280.82|283.62|280.82|283.76|280.96|282.93|280.13|0
1620852300000|2021-05-12 20:45:00|283.48|280.68|283.48|280.68|283.62|280.82|283.07|280.27|0
1620852600000|2021-05-12 20:50:00|283.62|280.82|283.34|280.54|283.62|280.82|282.79|279.99|0
1620852900000|2021-05-12 20:55:00|283.2|280.4|283.34|280.54|283.76|280.96|283.06|280.26|0
1620853200000|2021-05-12 21:00:00|283.52|280.72|283.58|280.78|283.58|280.78|283.24|280.44|0
1620853500000|2021-05-12 21:05:00|283.56|280.76|283|280.2|283.56|280.76|283|280.2|0
1620853800000|2021-05-12 21:10:00|283.08|280.28|283.23|280.43|283.27|280.47|282.94|280.14|0
1620854100000|2021-05-12 21:15:00|283.25|280.45|283.23|280.43|283.35|280.55|283.13|280.33|0
1620854400000|2021-05-12 21:20:00|283.27|280.47|283.65|280.85|283.67|280.87|283.27|280.47|0
1620854700000|2021-05-12 21:25:00|283.69|280.89|283.65|280.85|284.05|281.25|283.53|280.73|0
1620855000000|2021-05-12 21:30:00|283.63|280.83|283.41|280.61|283.83|281.03|283.41|280.61|0
1620855300000|2021-05-12 21:35:00|283.42|280.62|283.26|280.46|283.42|280.62|283.04|280.24|0
1620855600000|2021-05-12 21:40:00|283.3|280.5|283.25|280.45|283.5|280.7|283.19|280.39|0
1620855900000|2021-05-12 21:45:00|283.23|280.43|283.34|280.54|283.52|280.72|283.23|280.43|0
1620856200000|2021-05-12 21:50:00|283.4|280.6|283.58|280.78|283.76|280.96|283.26|280.46|0
1620856500000|2021-05-12 21:55:00|283.6|280.8|284.49|281.69|284.71|281.91|283.56|280.76|0
1620856800000|2021-05-12 22:00:00|284.28|281.48|286.71|283.91|286.99|284.19|284.28|281.48|0
1620857100000|2021-05-12 22:05:00|286.57|283.77|287.47|284.67|288.1|285.3|286.43|283.63|0
1620857400000|2021-05-12 22:10:00|287.54|284.74|288.52|285.72|288.66|285.86|287.54|284.74|0
1620857700000|2021-05-12 22:15:00|288.66|285.86|288.65|285.85|290.05|287.25|288.51|285.71|0
1620858000000|2021-05-12 22:20:00|288.72|285.92|287.54|284.74|288.79|285.99|287.26|284.46|0
1620858300000|2021-05-12 22:25:00|287.4|284.6|287.95|285.15|288.09|285.29|287.4|284.6|0
1620858600000|2021-05-12 22:30:00|288.09|285.29|288.79|285.99|288.86|286.06|288.09|285.29|0
1620858900000|2021-05-12 22:35:00|288.93|286.13|288.51|285.71|289.21|286.41|288.51|285.71|0
1620859200000|2021-05-12 22:40:00|288.37|285.57|289.2|286.4|289.34|286.54|288.37|285.57|0
1620859500000|2021-05-12 22:45:00|289.34|286.54|289.62|286.82|289.62|286.82|289.2|286.4|0
1620859800000|2021-05-12 22:50:00|289.48|286.68|288.92|286.12|289.62|286.82|288.15|285.35|0
1620860100000|2021-05-12 22:55:00|288.85|286.05|289.33|286.53|289.62|286.82|288.78|285.98|0
1620860400000|2021-05-12 23:00:00|289.19|286.39|289.33|286.53|289.47|286.67|288.5|285.7|0
1620860700000|2021-05-12 23:05:00|289.4|286.6|290.73|287.93|290.87|288.07|289.33|286.53|0
1620861000000|2021-05-12 23:10:00|290.66|287.86|290.59|287.79|291.01|288.21|290.17|287.37|0
1620861300000|2021-05-12 23:15:00|290.51|287.71|289.89|287.09|290.73|287.93|289.75|286.95|0
1620861600000|2021-05-12 23:20:00|289.81|287.01|289.88|287.08|289.89|287.09|289.19|286.39|0
1620861900000|2021-05-12 23:25:00|290.02|287.22|289.6|286.8|290.44|287.64|289.46|286.66|0
1620862200000|2021-05-12 23:30:00|289.53|286.73|289.6|286.8|289.6|286.8|288.34|285.54|0
1620862500000|2021-05-12 23:35:00|289.53|286.73|289.18|286.38|289.6|286.8|289.04|286.24|0
1620862800000|2021-05-12 23:40:00|289.25|286.45|289.46|286.66|289.6|286.8|288.34|285.54|0
1620863100000|2021-05-12 23:45:00|289.6|286.8|289.03|286.23|289.87|287.07|288.76|285.96|0
1620863400000|2021-05-12 23:50:00|288.96|286.16|290.15|287.35|290.43|287.63|288.89|286.09|0
1620863700000|2021-05-12 23:55:00|290.29|287.49|290.36|287.56|290.43|287.63|290.15|287.35|0
1620864000000|2021-05-13 00:00:00|290.71|287.91|291.69|288.89|291.83|289.03|290.43|287.63|0
1620864300000|2021-05-13 00:05:00|291.55|288.75|287.91|285.11|291.55|288.75|287.91|285.11|0
1620864600000|2021-05-13 00:10:00|288.05|285.25|288.19|285.39|288.47|285.67|285.68|282.88|0
1620864900000|2021-05-13 00:15:00|288.25|285.45|291.26|288.46|291.54|288.74|287.21|284.41|0
1620865200000|2021-05-13 00:20:00|291.4|288.6|292.66|289.86|293.37|290.57|291.4|288.6|0
1620865500000|2021-05-13 00:25:00|292.8|290|292.24|289.44|292.8|290|291.82|289.02|0
1620865800000|2021-05-13 00:30:00|292.38|289.58|292.94|290.14|292.94|290.14|291.4|288.6|0
1620866100000|2021-05-13 00:35:00|292.8|290|292.8|290|293.36|290.56|292.16|289.36|0
1620866400000|2021-05-13 00:40:00|292.66|289.86|294.48|291.68|294.48|291.68|292.37|289.57|0
1620866700000|2021-05-13 00:45:00|294.55|291.75|294.27|291.47|294.77|291.97|294.2|291.4|0
1620867000000|2021-05-13 00:50:00|294.34|291.54|293.49|290.69|294.76|291.96|293.49|290.69|0
1620867300000|2021-05-13 00:55:00|293.7|290.9|293.42|290.62|293.92|291.12|292.79|289.99|0
1620867600000|2021-05-13 01:00:00|293.35|290.55|291.17|288.37|293.49|290.69|290.68|287.88|0
1620867900000|2021-05-13 01:05:00|291.24|288.44|291.24|288.44|291.94|289.14|290.82|288.02|0
1620868200000|2021-05-13 01:10:00|291.1|288.3|291.87|289.07|292.78|289.98|290.96|288.16|0
1620868500000|2021-05-13 01:15:00|291.94|289.14|293.48|290.68|294.33|291.53|291.3|288.5|0
1620868800000|2021-05-13 01:20:00|293.62|290.82|294.19|291.39|294.19|291.39|292.92|290.12|0
1620869100000|2021-05-13 01:25:00|294.04|291.24|294.47|291.67|294.75|291.95|293.48|290.68|0
1620869400000|2021-05-13 01:30:00|294.75|291.95|295.59|292.79|296.02|293.22|293.83|291.03|0
1620869700000|2021-05-13 01:35:00|295.52|292.72|294.74|291.94|295.8|293|293.97|291.17|0
1620870000000|2021-05-13 01:40:00|294.88|292.08|296.72|293.92|296.86|294.06|294.6|291.8|0
1620870300000|2021-05-13 01:45:00|296.44|293.64|295.37|292.57|296.58|293.78|294.95|292.15|0
1620870600000|2021-05-13 01:50:00|295.45|292.65|295.23|292.43|295.59|292.79|294.17|291.37|0
1620870900000|2021-05-13 01:55:00|295.3|292.5|295.87|293.07|296.01|293.21|294.74|291.94|0
1620871200000|2021-05-13 02:00:00|295.72|292.92|294.45|291.65|295.72|292.92|294.03|291.23|0
1620871500000|2021-05-13 02:05:00|294.31|291.51|294.45|291.65|295.58|292.78|293.6|290.8|0
1620871800000|2021-05-13 02:10:00|294.31|291.51|293.88|291.08|295.79|292.99|292.9|290.1|0
1620872100000|2021-05-13 02:15:00|294.02|291.22|293.88|291.08|294.73|291.93|293.67|290.87|0
1620872400000|2021-05-13 02:20:00|294.02|291.22|294.58|291.78|294.58|291.78|293.46|290.66|0
1620872700000|2021-05-13 02:25:00|294.72|291.92|294.72|291.92|295.15|292.35|294.3|291.5|0
1620873000000|2021-05-13 02:30:00|294.86|292.06|293.73|290.93|295.43|292.63|293.45|290.65|0
1620873300000|2021-05-13 02:35:00|293.59|290.79|294.3|291.5|294.5|291.7|293.03|290.23|0
1620873600000|2021-05-13 02:40:00|294.36|291.56|295.71|292.91|295.99|293.19|294.29|291.49|0
1620873900000|2021-05-13 02:45:00|295.77|292.97|295.28|292.48|295.91|293.11|294.72|291.92|0
1620874200000|2021-05-13 02:50:00|295.21|292.41|294.61|291.81|296.13|293.33|294.47|291.67|0
1620874500000|2021-05-13 02:55:00|294.68|291.88|294.32|291.52|294.75|291.95|293.9|291.1|0
1620874800000|2021-05-13 03:00:00|294.18|291.38|295.31|292.51|295.38|292.58|294.04|291.24|0
1620875100000|2021-05-13 03:05:00|295.45|292.65|295.03|292.23|295.52|292.72|294.67|291.87|0
1620875400000|2021-05-13 03:10:00|294.88|292.08|295.45|292.65|296.02|293.22|294.46|291.66|0
1620875700000|2021-05-13 03:15:00|295.31|292.51|294.17|291.37|295.87|293.07|294.17|291.37|0
1620876000000|2021-05-13 03:20:00|293.96|291.16|293.75|290.95|294.46|291.66|293.61|290.81|0
1620876300000|2021-05-13 03:25:00|293.61|290.81|294.03|291.23|294.59|291.79|293.32|290.52|0
1620876600000|2021-05-13 03:30:00|294.17|291.37|294.59|291.79|295.16|292.36|293.89|291.09|0
1620876900000|2021-05-13 03:35:00|294.52|291.72|293.67|290.87|294.73|291.93|293.6|290.8|0
1620877200000|2021-05-13 03:40:00|293.6|290.8|293.17|290.37|293.88|291.08|292.61|289.81|0
1620877500000|2021-05-13 03:45:00|293.03|290.23|292.33|289.53|293.52|290.72|292.33|289.53|0
1620877800000|2021-05-13 03:50:00|292.25|289.45|292.47|289.67|293.17|290.37|292.19|289.39|0
1620878100000|2021-05-13 03:55:00|292.32|289.52|292.89|290.09|293.03|290.23|292.18|289.38|0
1620878400000|2021-05-13 04:00:00|292.75|289.95|293.45|290.65|293.87|291.07|292.46|289.66|0
1620878700000|2021-05-13 04:05:00|293.31|290.51|293.23|290.43|293.73|290.93|293.16|290.36|0
1620879000000|2021-05-13 04:10:00|293.31|290.51|292.88|290.08|293.45|290.65|292.32|289.52|0
1620879300000|2021-05-13 04:15:00|293.02|290.22|293.3|290.5|293.44|290.64|292.88|290.08|0
1620879600000|2021-05-13 04:20:00|293.16|290.36|292.31|289.51|293.44|290.64|292.17|289.37|0
1620879900000|2021-05-13 04:25:00|292.24|289.44|292.87|290.07|293.01|290.21|292.17|289.37|0
1620880200000|2021-05-13 04:30:00|292.94|290.14|293.72|290.92|293.86|291.06|292.59|289.79|0
1620880500000|2021-05-13 04:35:00|293.44|290.64|293.01|290.21|293.72|290.92|292.87|290.07|0
1620880800000|2021-05-13 04:40:00|292.87|290.07|292.37|289.57|292.87|290.07|292.16|289.36|0
1620881100000|2021-05-13 04:45:00|292.44|289.64|292.02|289.22|293.01|290.21|292.02|289.22|0
1620881400000|2021-05-13 04:50:00|292.16|289.36|292.86|290.06|293.01|290.21|292.02|289.22|0
1620881700000|2021-05-13 04:55:00|293|290.2|293.14|290.34|293.28|290.48|292.72|289.92|0
1620882000000|2021-05-13 05:00:00|293|290.2|293.14|290.34|293.57|290.77|292.58|289.78|0
1620882300000|2021-05-13 05:05:00|293|290.2|292.86|290.06|293.21|290.41|292.15|289.35|0
1620882600000|2021-05-13 05:10:00|292.72|289.92|292.01|289.21|292.86|290.06|292.01|289.21|0
1620882900000|2021-05-13 05:15:00|291.73|288.93|291.3|288.5|292.01|289.21|290.25|287.45|0
1620883200000|2021-05-13 05:20:00|290.74|287.94|288.64|285.84|290.74|287.94|288.36|285.56|0
1620883500000|2021-05-13 05:25:00|288.78|285.98|288.89|286.09|289.45|286.65|287.66|284.86|0
1620883800000|2021-05-13 05:30:00|289.03|286.23|289.61|286.81|291.13|288.33|289.03|286.23|0
1620884100000|2021-05-13 05:35:00|289.75|286.95|290.59|287.79|290.73|287.93|289.33|286.53|0
1620884400000|2021-05-13 05:40:00|290.45|287.65|288.49|285.69|290.87|288.07|288.49|285.69|0
1620884700000|2021-05-13 05:45:00|288.35|285.55|286.81|284.01|288.91|286.11|286.67|283.87|0
1620885000000|2021-05-13 05:50:00|286.95|284.15|285.84|283.04|286.95|284.15|285|282.2|0
1620885300000|2021-05-13 05:55:00|285.62|282.82|285.42|282.62|286.53|283.73|285.07|282.27|0
1620885600000|2021-05-13 06:00:00|285.69|282.89|287.53|284.73|289.95|287.15|285.69|282.89|0
1620885900000|2021-05-13 06:05:00|287.39|284.59|290.05|287.25|290.89|288.09|287.11|284.31|0
1620886200000|2021-05-13 06:10:00|289.91|287.11|290.61|287.81|291.03|288.23|289.77|286.97|0
1620886500000|2021-05-13 06:15:00|290.75|287.95|289.34|286.54|290.75|287.95|289.34|286.54|0
1620886800000|2021-05-13 06:20:00|289.48|286.68|288.92|286.12|290.61|287.81|288.78|285.98|0
1620887100000|2021-05-13 06:25:00|288.78|285.98|289.06|286.26|289.62|286.82|288.36|285.56|0
1620887400000|2021-05-13 06:30:00|288.64|285.84|289.06|286.26|289.26|286.46|288.64|285.84|0
1620887700000|2021-05-13 06:35:00|289.2|286.4|289.62|286.82|289.62|286.82|288.63|285.83|0
1620888000000|2021-05-13 06:40:00|289.54|286.74|289.75|286.95|290.88|288.08|289.54|286.74|0
1620888300000|2021-05-13 06:45:00|289.61|286.81|289.19|286.39|289.82|287.02|289.19|286.39|0
1620888600000|2021-05-13 06:50:00|289.33|286.53|289.05|286.25|290.17|287.37|289.05|286.25|0
1620888900000|2021-05-13 06:55:00|289.19|286.39|287.08|284.28|289.19|286.39|286.53|283.73|0
1620889200000|2021-05-13 07:00:00|287.22|284.42|282.27|279.47|287.22|284.42|281.02|278.22|0
1620889500000|2021-05-13 07:05:00|282.07|279.67|282.35|279.95|282.49|280.09|280.82|278.42|0
1620889800000|2021-05-13 07:10:00|281.93|279.53|284.29|281.89|284.85|282.45|281.37|278.97|0
1620890100000|2021-05-13 07:15:00|284.15|281.75|284.01|281.61|285.13|282.73|282.9|280.5|0
1620890400000|2021-05-13 07:20:00|284.15|281.75|282.76|280.36|286.24|283.84|282.48|280.08|0
1620890700000|2021-05-13 07:25:00|282.62|280.22|281.37|278.97|282.68|280.28|281.09|278.69|0
1620891000000|2021-05-13 07:30:00|281.23|278.83|280.39|277.99|281.23|278.83|278.33|275.93|0
1620891300000|2021-05-13 07:35:00|280.12|277.72|277.15|274.75|280.39|277.99|276.81|274.41|0
1620891600000|2021-05-13 07:40:00|276.95|274.55|277.73|275.33|278.9|276.5|272.87|270.47|0
1620891900000|2021-05-13 07:45:00|277.87|275.47|276.84|274.44|279.45|277.05|276.84|274.44|0
1620892200000|2021-05-13 07:50:00|277.25|274.85|277.11|274.71|277.53|275.13|275.89|273.49|0
1620892500000|2021-05-13 07:55:00|276.84|274.44|276.16|273.76|277.94|275.54|275.81|273.41|0
1620892800000|2021-05-13 08:00:00|276.43|274.03|277.66|275.26|277.8|275.4|274.38|271.98|0
1620893100000|2021-05-13 08:05:00|277.52|275.12|276.15|273.75|279.3|276.9|276.02|273.62|0
1620893400000|2021-05-13 08:10:00|276.02|273.62|274.24|271.84|276.97|274.57|273.83|271.43|0
1620893700000|2021-05-13 08:15:00|274.65|272.25|275.47|273.07|276.83|274.43|273.97|271.57|0
1620894000000|2021-05-13 08:20:00|275.26|272.86|277.1|274.7|277.38|274.98|274.78|272.38|0
1620894300000|2021-05-13 08:25:00|276.97|274.57|276.01|273.61|277.24|274.84|275.05|272.65|0
1620894600000|2021-05-13 08:30:00|275.87|273.47|276.28|273.88|277.24|274.84|273.69|271.29|0
1620894900000|2021-05-13 08:35:00|276.15|273.75|276.83|274.43|278.07|275.67|274.79|272.39|0
1620895200000|2021-05-13 08:40:00|276.97|274.57|276.15|273.75|277.38|274.98|274.79|272.39|0
1620895500000|2021-05-13 08:45:00|276.42|274.02|273.03|270.63|276.42|274.02|273.03|270.63|0
1620895800000|2021-05-13 08:50:00|273.3|270.9|275.56|273.16|275.7|273.3|271.33|268.93|0
1620896100000|2021-05-13 08:55:00|275.63|273.23|277.52|275.12|278.41|276.01|274.6|272.2|0
1620896400000|2021-05-13 09:00:00|277.72|275.32|279.12|276.72|281.72|279.32|277.47|275.07|0
1620896700000|2021-05-13 09:05:00|278.98|276.58|278.43|276.03|279.25|276.85|277.75|275.35|0
1620897000000|2021-05-13 09:10:00|278.29|275.89|277.47|275.07|279.25|276.85|277.26|274.86|0
1620897300000|2021-05-13 09:15:00|277.61|275.21|276.92|274.52|277.74|275.34|275.02|272.62|0
1620897600000|2021-05-13 09:20:00|277.06|274.66|278.97|276.57|279.52|277.12|276.51|274.11|0
1620897900000|2021-05-13 09:25:00|279.25|276.85|280.48|278.08|280.89|278.49|279.25|276.85|0
1620898200000|2021-05-13 09:30:00|280.62|278.22|280.06|277.66|281.17|278.77|279.1|276.7|0
1620898500000|2021-05-13 09:35:00|279.93|277.53|280.06|277.66|280.2|277.8|278.97|276.57|0
1620898800000|2021-05-13 09:40:00|280.34|277.94|280.06|277.66|280.47|278.07|279.51|277.11|0
1620899100000|2021-05-13 09:45:00|280.33|277.93|279.99|277.59|280.61|278.21|279.78|277.38|0
1620899400000|2021-05-13 09:50:00|279.92|277.52|281.57|279.17|282.12|279.72|279.92|277.52|0
1620899700000|2021-05-13 09:55:00|281.84|279.44|278.68|276.28|282.12|279.72|278.27|275.87|0
1620900000000|2021-05-13 10:00:00|279.09|276.69|277.45|275.05|279.5|277.1|276.49|274.09|0
1620900300000|2021-05-13 10:05:00|277.32|274.92|277.65|275.25|278|275.6|276.09|273.69|0
1620900600000|2021-05-13 10:10:00|277.59|275.19|278.27|275.87|278.54|276.14|276.5|274.1|0
1620900900000|2021-05-13 10:15:00|278.2|275.8|279.22|276.82|280.04|277.64|278.2|275.8|0
1620901200000|2021-05-13 10:20:00|279.09|276.69|278.26|275.86|279.22|276.82|277.85|275.45|0
1620901500000|2021-05-13 10:25:00|278.4|276|279.9|277.5|280.86|278.46|277.72|275.32|0
1620901800000|2021-05-13 10:30:00|280.31|277.91|279.14|276.74|281.41|279.01|279.08|276.68|0
1620902100000|2021-05-13 10:35:00|279.22|276.82|280.92|278.52|281.13|278.73|278.67|276.27|0
1620902400000|2021-05-13 10:40:00|280.86|278.46|280.51|278.11|281.27|278.87|279.21|276.81|0
1620902700000|2021-05-13 10:45:00|280.44|278.04|278.8|276.4|281.13|278.73|278.8|276.4|0
1620903000000|2021-05-13 10:50:00|279.07|276.67|280.58|278.18|280.71|278.31|277.84|275.44|0
1620903300000|2021-05-13 10:55:00|280.64|278.24|281.54|279.14|282.09|279.69|280.37|277.97|0
1620903600000|2021-05-13 11:00:00|281.4|279|280.98|278.58|281.81|279.41|279.82|277.42|0
1620903900000|2021-05-13 11:05:00|280.64|278.24|280.71|278.31|281.12|278.72|280.16|277.76|0
1620904200000|2021-05-13 11:10:00|280.84|278.44|280.98|278.58|281.26|278.86|280.29|277.89|0
1620904500000|2021-05-13 11:15:00|280.91|278.51|283.46|281.06|283.46|281.06|280.29|277.89|0
1620904800000|2021-05-13 11:20:00|283.59|281.19|285.53|283.13|286.64|284.24|283.04|280.64|0
1620905100000|2021-05-13 11:25:00|285.66|283.26|284.37|281.97|289.11|286.71|283.63|281.23|0
1620905400000|2021-05-13 11:30:00|284.23|281.83|285.9|283.5|285.9|283.5|283.81|281.41|0
1620905700000|2021-05-13 11:35:00|286.03|283.63|285.25|282.85|287.43|285.03|283.86|281.46|0
1620906000000|2021-05-13 11:40:00|285.39|282.99|286.79|284.39|287.35|284.95|284.97|282.57|0
1620906300000|2021-05-13 11:45:00|287.27|284.87|284.55|282.15|287.27|284.87|284.13|281.73|0
1620906600000|2021-05-13 11:50:00|284.41|282.01|284.13|281.73|284.55|282.15|283.02|280.62|0
1620906900000|2021-05-13 11:55:00|284.55|282.15|284.13|281.73|285.38|282.98|284.13|281.73|0
1620907200000|2021-05-13 12:00:00|283.85|281.45|285.52|283.12|285.66|283.26|283.57|281.17|0
1620907500000|2021-05-13 12:05:00|285.24|282.84|287.48|285.08|287.62|285.22|284.4|282|0
1620907800000|2021-05-13 12:10:00|287.62|285.22|288.88|286.48|289.51|287.11|287.19|284.79|0
1620908100000|2021-05-13 12:15:00|288.74|286.34|287.96|285.56|289.16|286.76|287.75|285.35|0
1620908400000|2021-05-13 12:20:00|288.31|285.91|289.57|287.17|290|287.6|288.31|285.91|0
1620908700000|2021-05-13 12:25:00|289.15|286.75|287.89|285.49|289.71|287.31|287.89|285.49|0
1620909000000|2021-05-13 12:30:00|287.39|284.99|288.03|285.63|290.28|287.88|285.09|282.69|0
1620909300000|2021-05-13 12:35:00|287.89|285.49|289.43|287.03|290.41|288.01|287.32|284.92|0
1620909600000|2021-05-13 12:40:00|289.5|287.1|290.42|288.02|290.57|288.17|288.31|285.91|0
1620909900000|2021-05-13 12:45:00|290.28|287.88|288.45|286.05|290.57|288.17|288.45|286.05|0
1620910200000|2021-05-13 12:50:00|288.59|286.19|286.83|284.43|289.43|287.03|286.83|284.43|0
1620910500000|2021-05-13 12:55:00|287.04|284.64|287.46|285.06|288.59|286.19|286.82|284.42|0
1620910800000|2021-05-13 13:00:00|288.02|285.62|288.44|286.04|289.15|286.75|288.02|285.62|0
1620911100000|2021-05-13 13:05:00|288.58|286.18|289.57|287.17|289.57|287.17|288.16|285.76|0
1620911400000|2021-05-13 13:10:00|289.71|287.31|287.8|285.4|289.71|287.31|287.73|285.33|0
1620911700000|2021-05-13 13:15:00|287.87|285.47|289.85|287.45|290.13|287.73|287.31|284.91|0
1620912000000|2021-05-13 13:20:00|289.84|287.44|291.12|288.72|291.97|289.57|289.7|287.3|0
1620912300000|2021-05-13 13:25:00|290.97|288.57|289.98|287.58|290.97|288.57|288.85|286.45|0
1620912600000|2021-05-13 13:30:00|290.26|287.86|297.28|294.88|298.86|296.46|290.12|287.72|0
1620912900000|2021-05-13 13:35:00|297.13|294.73|297.27|294.87|301.73|299.33|297.13|294.73|0
1620913200000|2021-05-13 13:40:00|297.13|294.73|297|294.6|300.06|297.66|295.97|293.57|0
1620913500000|2021-05-13 13:45:00|297.72|295.32|296.42|294.02|299.88|297.48|296.28|293.88|0
1620913800000|2021-05-13 13:50:00|296.71|294.31|303.35|300.95|303.64|301.24|296.71|294.31|0
1620914100000|2021-05-13 13:55:00|303.79|301.39|303.86|301.46|304.8|302.4|302.7|300.3|0
1620914400000|2021-05-13 14:00:00|304.01|301.61|306.43|304.03|311.35|308.95|304.01|301.61|0
1620914700000|2021-05-13 14:05:00|307.01|304.61|303.82|301.42|307.31|304.91|303.82|301.42|0
1620915000000|2021-05-13 14:10:00|303.75|301.35|306.45|304.05|309.1|306.7|303.53|301.13|0
1620915300000|2021-05-13 14:15:00|307.04|304.64|307.04|304.64|308.95|306.55|306.45|304.05|0
1620915600000|2021-05-13 14:20:00|306.89|304.49|311.01|308.61|311.16|308.76|305.72|303.32|0
1620915900000|2021-05-13 14:25:00|310.72|308.32|309.83|307.43|311.16|308.76|307.04|304.64|0
1620916200000|2021-05-13 14:30:00|310.13|307.73|311.01|308.61|311.9|309.5|309.68|307.28|0
1620916500000|2021-05-13 14:35:00|310.86|308.46|309.97|307.57|311.16|308.76|308.65|306.25|0
1620916800000|2021-05-13 14:40:00|310.27|307.87|307.03|304.63|310.71|308.31|307.03|304.63|0
1620917100000|2021-05-13 14:45:00|306.88|304.48|309.68|307.28|310.71|308.31|306.88|304.48|0
1620917400000|2021-05-13 14:50:00|309.45|307.05|312.19|309.79|312.33|309.93|308.35|305.95|0
1620917700000|2021-05-13 14:55:00|312.26|309.86|313.91|311.51|315.83|313.43|312.26|309.86|0
1620918000000|2021-05-13 15:00:00|314.35|311.95|310.36|307.96|314.35|311.95|310.36|307.96|0
1620918300000|2021-05-13 15:05:00|310.06|307.66|307.56|305.16|310.8|308.4|306.82|304.42|0
1620918600000|2021-05-13 15:10:00|307.41|305.01|305.65|303.25|308|305.6|305.36|302.96|0
1620918900000|2021-05-13 15:15:00|305.36|302.96|307.7|305.3|307.99|305.59|304.63|302.23|0
1620919200000|2021-05-13 15:20:00|307.41|305.01|307.27|304.87|308.3|305.9|305.79|303.39|0
1620919500000|2021-05-13 15:25:00|307.12|304.72|303.03|300.63|307.56|305.16|300.81|298.41|0
1620919800000|2021-05-13 15:30:00|302.89|300.49|305.51|303.11|305.65|303.25|302.74|300.34|0
1620920100000|2021-05-13 15:35:00|305.07|302.67|308.14|305.74|308.29|305.89|304.05|301.65|0
1620920400000|2021-05-13 15:40:00|307.7|305.3|300.71|298.31|307.7|305.3|300.56|298.16|0
1620920700000|2021-05-13 15:45:00|300.85|298.45|304.33|301.93|304.33|301.93|299.84|297.44|0
1620921000000|2021-05-13 15:50:00|304.04|301.64|304.77|302.37|305.65|303.25|303.17|300.77|0
1620921300000|2021-05-13 15:55:00|304.92|302.52|302|299.6|305.5|303.1|300.99|298.59|0
1620921600000|2021-05-13 16:00:00|302.22|299.82|303.38|300.98|306.52|304.12|301.86|299.46|0
1620921900000|2021-05-13 16:05:00|303.31|300.91|306.59|304.19|306.59|304.19|302.87|300.47|0
1620922200000|2021-05-13 16:10:00|307.25|304.85|307.98|305.58|308.71|306.31|307.1|304.7|0
1620922500000|2021-05-13 16:15:00|307.83|305.43|307.1|304.7|309.15|306.75|307.1|304.7|0
1620922800000|2021-05-13 16:20:00|306.95|304.55|305.05|302.65|307.54|305.14|305.05|302.65|0
1620923100000|2021-05-13 16:25:00|305.2|302.8|308.27|305.87|308.85|306.45|305.2|302.8|0
1620923400000|2021-05-13 16:30:00|308.56|306.16|310.76|308.36|310.91|308.51|308.56|306.16|0
1620923700000|2021-05-13 16:35:00|310.69|308.29|308.11|305.71|311.06|308.66|307.97|305.57|0
1620924000000|2021-05-13 16:40:00|307.82|305.42|307.53|305.13|308.85|306.45|306.36|303.96|0
1620924300000|2021-05-13 16:45:00|307.38|304.98|309.73|307.33|309.73|307.33|307.38|304.98|0
1620924600000|2021-05-13 16:50:00|309.87|307.47|307.08|304.68|310.46|308.06|305.77|303.37|0
1620924900000|2021-05-13 16:55:00|307.23|304.83|303.43|301.03|307.38|304.98|301.69|299.29|0
1620925200000|2021-05-13 17:00:00|303.72|301.32|303.58|301.18|303.87|301.47|300.1|297.7|0
1620925500000|2021-05-13 17:05:00|304.01|301.61|304.59|302.19|305.18|302.78|301.18|298.78|0
1620925800000|2021-05-13 17:10:00|304.45|302.05|305.68|303.28|305.91|303.51|303.72|301.32|0
1620926100000|2021-05-13 17:15:00|305.9|303.5|301.54|299.14|306.93|304.53|301.25|298.85|0
1620926400000|2021-05-13 17:20:00|301.39|298.99|297.49|295.09|302.12|299.72|297.35|294.95|0
1620926700000|2021-05-13 17:25:00|297.92|295.52|298.93|296.53|299.94|297.54|296.48|294.08|0
1620927000000|2021-05-13 17:30:00|298.78|296.38|293.61|291.21|299.94|297.54|293.61|291.21|0
1620927300000|2021-05-13 17:35:00|293.54|291.14|293.71|291.31|296.6|294.2|291.82|289.42|0
1620927600000|2021-05-13 17:40:00|293.85|291.45|295.57|293.17|295.57|293.17|293.42|291.02|0
1620927900000|2021-05-13 17:45:00|296.29|293.89|292.99|290.59|296.86|294.46|292.42|290.02|0
1620928200000|2021-05-13 17:50:00|293.13|290.73|295.4|293|298.15|295.75|293.13|290.73|0
1620928500000|2021-05-13 17:55:00|295.54|293.14|295.11|292.71|296.7|294.3|294.96|292.56|0
1620928800000|2021-05-13 18:00:00|295.68|293.28|300.61|298.21|301.04|298.64|295.68|293.28|0
1620929100000|2021-05-13 18:05:00|301.04|298.64|301.9|299.5|303.8|301.4|299.13|296.73|0
1620929400000|2021-05-13 18:10:00|302.04|299.64|304.38|301.98|305.12|302.72|302.04|299.64|0
1620929700000|2021-05-13 18:15:00|303.94|301.54|302.77|300.37|304.53|302.13|302.19|299.79|0
1620930000000|2021-05-13 18:20:00|303.21|300.81|305.56|303.16|306.59|304.19|303.21|300.81|0
1620930300000|2021-05-13 18:25:00|305.7|303.3|307.17|304.77|307.47|305.07|304.3|301.9|0
1620930600000|2021-05-13 18:30:00|307.76|305.36|307.22|304.82|309.24|306.84|305.11|302.71|0
1620930900000|2021-05-13 18:35:00|307.52|305.12|308.7|306.3|309.58|307.18|307.52|305.12|0
1620931200000|2021-05-13 18:40:00|308.55|306.15|309.58|307.18|310.17|307.77|307.12|304.72|0
1620931500000|2021-05-13 18:45:00|309.36|306.96|308.69|306.29|309.88|307.48|307.07|304.67|0
1620931800000|2021-05-13 18:50:00|308.61|306.21|308.54|306.14|309.13|306.73|306.48|304.08|0
1620932100000|2021-05-13 18:55:00|308.69|306.29|306.62|304.22|308.98|306.58|306.62|304.22|0
1620932400000|2021-05-13 19:00:00|307.06|304.66|308.39|305.99|310.91|308.51|306.47|304.07|0
1620932700000|2021-05-13 19:05:00|308.98|306.58|311.35|308.95|311.35|308.95|308.24|305.84|0
1620933000000|2021-05-13 19:10:00|311.65|309.25|307.5|305.1|311.65|309.25|306.17|303.77|0
1620933300000|2021-05-13 19:15:00|307.35|304.95|307.35|304.95|309.57|307.17|307.05|304.65|0
1620933600000|2021-05-13 19:20:00|307.64|305.24|309.02|306.62|309.39|306.99|306.66|304.26|0
1620933900000|2021-05-13 19:25:00|309.17|306.77|311.38|308.98|311.83|309.43|309.17|306.77|0
1620934200000|2021-05-13 19:30:00|311.68|309.28|312.58|310.18|315.33|312.93|311.53|309.13|0
1620934500000|2021-05-13 19:35:00|312.35|309.95|313.09|310.69|313.47|311.07|311.24|308.84|0
1620934800000|2021-05-13 19:40:00|313.02|310.62|314.51|312.11|314.58|312.18|311.53|309.13|0
1620935100000|2021-05-13 19:45:00|314.21|311.81|312.57|310.17|314.51|312.11|312.12|309.72|0
1620935400000|2021-05-13 19:50:00|310.34|307.94|307.68|305.28|311.83|309.43|307.31|304.91|0
1620935700000|2021-05-13 19:55:00|307.24|304.84|301.99|299.59|307.53|305.13|301.35|298.95|0
1620936000000|2021-05-13 20:00:00|300.82|298.42|300.38|297.98|301.84|299.44|299.65|297.25|0
1620936300000|2021-05-13 20:05:00|300.23|297.83|299.79|297.39|301.4|299|298.77|296.37|0
1620936600000|2021-05-13 20:10:00|299.94|297.54|301.97|299.57|303.07|300.67|299.79|297.39|0
1620936900000|2021-05-13 20:15:00|301.92|299.52|302.05|299.25|302.33|299.53|301.88|299.08|0
1620937200000|2021-05-13 20:20:00|302.07|299.27|302.26|299.46|302.31|299.51|302.05|299.25|0
1620937500000|2021-05-13 20:25:00|302.24|299.44|302.41|299.61|302.41|299.61|301.84|299.04|0
1620937800000|2021-05-13 20:30:00|302.46|299.66|303.48|300.68|303.48|300.68|302.46|299.66|0
1620938100000|2021-05-13 20:35:00|303.33|300.53|303.04|300.24|303.33|300.53|302.6|299.8|0
1620938400000|2021-05-13 20:40:00|303.19|300.39|304.06|301.26|304.06|301.26|303.19|300.39|0
1620938700000|2021-05-13 20:45:00|303.77|300.97|304.79|301.99|305.23|302.43|303.77|300.97|0
1620939000000|2021-05-13 20:50:00|304.65|301.85|304.79|301.99|305.23|302.43|304.5|301.7|0
1620939300000|2021-05-13 20:55:00|304.94|302.14|305.96|303.16|306.26|303.46|304.64|301.84|0
1620939600000|2021-05-13 21:00:00|305.83|303.03|306.31|303.51|306.35|303.55|305.69|302.89|0
1620939900000|2021-05-13 21:05:00|306.24|303.44|306.39|303.59|306.5|303.7|306.24|303.44|0
1620940200000|2021-05-13 21:10:00|306.37|303.57|306.2|303.4|306.37|303.57|306.07|303.27|0
1620940500000|2021-05-13 21:15:00|306.24|303.44|306.5|303.7|306.6|303.8|306.09|303.29|0
1620940800000|2021-05-13 21:20:00|306.28|303.48|306.36|303.56|306.65|303.85|306.13|303.33|0
1620941100000|2021-05-13 21:25:00|306.32|303.52|305.49|302.69|306.45|303.65|305.49|302.69|0
1620941400000|2021-05-13 21:30:00|305.42|302.62|305.53|302.73|305.66|302.86|305.4|302.6|0
1620941700000|2021-05-13 21:35:00|305.57|302.77|305.74|302.94|305.78|302.98|305.31|302.51|0
1620942000000|2021-05-13 21:40:00|305.63|302.83|305.52|302.72|306.02|303.22|305.3|302.5|0
1620942300000|2021-05-13 21:45:00|305.56|302.76|305.58|302.78|305.63|302.83|305.39|302.59|0
1620942600000|2021-05-13 21:50:00|305.6|302.8|305.58|302.78|305.6|302.8|305.35|302.55|0
1620942900000|2021-05-13 21:55:00|305.6|302.8|306.16|303.36|306.29|303.49|305.58|302.78|0
1620943200000|2021-05-13 22:00:00|306.53|303.73|306.45|303.65|306.53|303.73|305.13|302.33|0
1620943500000|2021-05-13 22:05:00|306.6|303.8|306.6|303.8|306.6|303.8|306.16|303.36|0
1620943800000|2021-05-13 22:10:00|306.45|303.65|306.01|303.21|306.45|303.65|305.72|302.92|0
1620944100000|2021-05-13 22:15:00|306.16|303.36|306.15|303.35|306.45|303.65|306.15|303.35|0
1620944400000|2021-05-13 22:20:00|306.01|303.21|304.98|302.18|306.15|303.35|304.98|302.18|0
1620944700000|2021-05-13 22:25:00|304.68|301.88|304.54|301.74|304.98|302.18|304.39|301.59|0
1620945000000|2021-05-13 22:30:00|304.68|301.88|304.97|302.17|305.12|302.32|304.39|301.59|0
1620945300000|2021-05-13 22:35:00|304.68|301.88|304.68|301.88|304.97|302.17|304.53|301.73|0
1620945600000|2021-05-13 22:40:00|304.6|301.8|305.26|302.46|305.26|302.46|304.53|301.73|0
1620945900000|2021-05-13 22:45:00|305.41|302.61|305.41|302.61|305.56|302.76|305.26|302.46|0
1620946200000|2021-05-13 22:50:00|305.18|302.38|306.29|303.49|306.29|303.49|305.11|302.31|0
1620946500000|2021-05-13 22:55:00|305.99|303.19|305.26|302.46|306.06|303.26|305.11|302.31|0
1620946800000|2021-05-13 23:00:00|305.33|302.53|304.96|302.16|305.4|302.6|304.96|302.16|0
1620947100000|2021-05-13 23:05:00|305.11|302.31|304.88|302.08|305.25|302.45|304.81|302.01|0
1620947400000|2021-05-13 23:10:00|304.96|302.16|304.37|301.57|305.11|302.31|304.37|301.57|0
1620947700000|2021-05-13 23:15:00|304.52|301.72|305.69|302.89|305.69|302.89|304.52|301.72|0
1620948000000|2021-05-13 23:20:00|305.84|303.04|307.6|304.8|307.6|304.8|305.69|302.89|0
1620948300000|2021-05-13 23:25:00|307.75|304.95|306.71|303.91|308.04|305.24|306.57|303.77|0
1620948600000|2021-05-13 23:30:00|306.86|304.06|307.52|304.72|308.33|305.53|306.86|304.06|0
1620948900000|2021-05-13 23:35:00|307.59|304.79|304.36|301.56|307.59|304.79|302.9|300.1|0
1620949200000|2021-05-13 23:40:00|304.21|301.41|306.85|304.05|307.15|304.35|304.21|301.41|0
1620949500000|2021-05-13 23:45:00|306.93|304.13|307.22|304.42|308.33|305.53|306.56|303.76|0
1620949800000|2021-05-13 23:50:00|307.29|304.49|307.73|304.93|307.88|305.08|306.71|303.91|0
1620950100000|2021-05-13 23:55:00|307.66|304.86|307.44|304.64|308.18|305.38|307.44|304.64|0
1620950400000|2021-05-14 00:00:00|307.58|304.78|308.17|305.37|308.32|305.52|306.55|303.75|0
1620950700000|2021-05-14 00:05:00|308.32|305.52|307.29|304.49|308.91|306.11|307.29|304.49|0
1620951000000|2021-05-14 00:10:00|307.21|304.41|307.28|304.48|307.73|304.93|306.7|303.9|0
1620951300000|2021-05-14 00:15:00|307.5|304.7|308.76|305.96|309.35|306.55|307.5|304.7|0
1620951600000|2021-05-14 00:20:00|308.9|306.1|308.16|305.36|309.2|306.4|307.72|304.92|0
1620951900000|2021-05-14 00:25:00|308.09|305.29|307.72|304.92|308.68|305.88|306.84|304.04|0
1620952200000|2021-05-14 00:30:00|307.87|305.07|308.46|305.66|308.46|305.66|306.98|304.18|0
1620952500000|2021-05-14 00:35:00|308.38|305.58|308.9|306.1|309.78|306.98|308.38|305.58|0
1620952800000|2021-05-14 00:40:00|308.75|305.95|309.34|306.54|309.49|306.69|308.6|305.8|0
1620953100000|2021-05-14 00:45:00|309.49|306.69|309.34|306.54|310.08|307.28|308.89|306.09|0
1620953400000|2021-05-14 00:50:00|309.48|306.68|310.66|307.86|310.67|307.87|309.48|306.68|0
1620953700000|2021-05-14 00:55:00|310.81|308.01|311.18|308.38|311.7|308.9|310.52|307.72|0
1620954000000|2021-05-14 01:00:00|311.26|308.46|312.29|309.49|312.59|309.79|311.11|308.31|0
1620954300000|2021-05-14 01:05:00|312.22|309.42|311.1|308.3|312.29|309.49|310.96|308.16|0
1620954600000|2021-05-14 01:10:00|310.96|308.16|311.84|309.04|311.99|309.19|310.96|308.16|0
1620954900000|2021-05-14 01:15:00|311.69|308.89|312.88|310.08|312.88|310.08|311.32|308.52|0
1620955200000|2021-05-14 01:20:00|313.03|310.23|313.25|310.45|313.77|310.97|312.88|310.08|0
1620955500000|2021-05-14 01:25:00|313.47|310.67|313.69|310.89|314.37|311.57|313.18|310.38|0
1620955800000|2021-05-14 01:30:00|313.77|310.97|312.73|309.93|314.07|311.27|312.43|309.63|0
1620956100000|2021-05-14 01:35:00|312.58|309.78|311.39|308.59|312.58|309.78|310.8|308|0
1620956400000|2021-05-14 01:40:00|311.24|308.44|310.5|307.7|311.83|309.03|310.35|307.55|0
1620956700000|2021-05-14 01:45:00|310.35|307.55|309.23|306.43|310.64|307.84|309.16|306.36|0
1620957000000|2021-05-14 01:50:00|309.02|306.22|310.34|307.54|310.35|307.55|309.02|306.22|0
1620957300000|2021-05-14 01:55:00|310.27|307.47|311.97|309.17|312.04|309.24|310.2|307.4|0
1620957600000|2021-05-14 02:00:00|312.12|309.32|311.53|308.73|312.86|310.06|311.23|308.43|0
1620957900000|2021-05-14 02:05:00|311.38|308.58|311.08|308.28|312.04|309.24|310.34|307.54|0
1620958200000|2021-05-14 02:10:00|310.93|308.13|312.56|309.76|312.56|309.76|310.93|308.13|0
1620958500000|2021-05-14 02:15:00|312.71|309.91|311.22|308.42|312.71|309.91|311.22|308.42|0
1620958800000|2021-05-14 02:20:00|311.37|308.57|311.81|309.01|312.26|309.46|311.37|308.57|0
1620959100000|2021-05-14 02:25:00|311.89|309.09|311.52|308.72|312.56|309.76|311.37|308.57|0
1620959400000|2021-05-14 02:30:00|311.66|308.86|311.66|308.86|312.7|309.9|311.66|308.86|0
1620959700000|2021-05-14 02:35:00|311.51|308.71|309.14|306.34|312.11|309.31|309|306.2|0
1620960000000|2021-05-14 02:40:00|309|306.2|310.18|307.38|310.62|307.82|309|306.2|0
1620960300000|2021-05-14 02:45:00|310.32|307.52|310.77|307.97|310.84|308.04|309.58|306.78|0
1620960600000|2021-05-14 02:50:00|310.69|307.89|310.84|308.04|311.36|308.56|310.32|307.52|0
1620960900000|2021-05-14 02:55:00|310.91|308.11|311.13|308.33|311.36|308.56|310.47|307.67|0
1620961200000|2021-05-14 03:00:00|311.06|308.26|311.8|309|312.76|309.96|311.06|308.26|0
1620961500000|2021-05-14 03:05:00|311.95|309.15|312.54|309.74|312.54|309.74|311.2|308.4|0
1620961800000|2021-05-14 03:10:00|312.39|309.59|314.17|311.37|314.17|311.37|312.39|309.59|0
1620962100000|2021-05-14 03:15:00|314.47|311.67|314.62|311.82|314.92|312.12|314.17|311.37|0
1620962400000|2021-05-14 03:20:00|314.77|311.97|315.36|312.56|315.81|313.01|314.77|311.97|0
1620962700000|2021-05-14 03:25:00|314.14|311.34|313.09|310.29|314.29|311.49|312.94|310.14|0
1620963000000|2021-05-14 03:30:00|313.16|310.36|313.98|311.18|314.13|311.33|313.09|310.29|0
1620963300000|2021-05-14 03:35:00|313.91|311.11|313.09|310.29|313.98|311.18|312.79|309.99|0
1620963600000|2021-05-14 03:40:00|312.94|310.14|313.53|310.73|313.53|310.73|312.79|309.99|0
1620963900000|2021-05-14 03:45:00|313.68|310.88|313.53|310.73|313.98|311.18|313.38|310.58|0
1620964200000|2021-05-14 03:50:00|313.45|310.65|312.93|310.13|313.68|310.88|312.48|309.68|0
1620964500000|2021-05-14 03:55:00|312.78|309.98|313.08|310.28|313.53|310.73|312.63|309.83|0
1620964800000|2021-05-14 04:00:00|313.23|310.43|313.3|310.5|314.04|311.24|313.22|310.42|0
1620965100000|2021-05-14 04:05:00|313.37|310.57|313.59|310.79|313.97|311.17|313.37|310.57|0
1620965400000|2021-05-14 04:10:00|313.67|310.87|314.27|311.47|314.57|311.77|313.67|310.87|0
1620965700000|2021-05-14 04:15:00|314.34|311.54|313.82|311.02|314.41|311.61|313.74|310.94|0
1620966000000|2021-05-14 04:20:00|313.74|310.94|313.66|310.86|313.96|311.16|313.52|310.72|0
1620966300000|2021-05-14 04:25:00|313.74|310.94|313.21|310.41|313.74|310.94|312.77|309.97|0
1620966600000|2021-05-14 04:30:00|313.07|310.27|313.21|310.41|313.81|311.01|312.77|309.97|0
1620966900000|2021-05-14 04:35:00|313.36|310.56|312.91|310.11|313.51|310.71|312.69|309.89|0
1620967200000|2021-05-14 04:40:00|313.06|310.26|312.02|309.22|313.21|310.41|311.94|309.14|0
1620967500000|2021-05-14 04:45:00|312.17|309.37|312.98|310.18|313.06|310.26|312.17|309.37|0
1620967800000|2021-05-14 04:50:00|313.06|310.26|312.76|309.96|313.36|310.56|312.76|309.96|0
1620968100000|2021-05-14 04:55:00|312.91|310.11|312.76|309.96|313.35|310.55|312.61|309.81|0
1620968400000|2021-05-14 05:00:00|313.05|310.25|313.5|310.7|313.72|310.92|312.75|309.95|0
1620968700000|2021-05-14 05:05:00|313.35|310.55|313.5|310.7|313.95|311.15|313.05|310.25|0
1620969000000|2021-05-14 05:10:00|313.42|310.62|315.59|312.79|315.59|312.79|313.05|310.25|0
1620969300000|2021-05-14 05:15:00|315.74|312.94|314.84|312.04|316.64|313.84|314.84|312.04|0
1620969600000|2021-05-14 05:20:00|314.69|311.89|314.39|311.59|314.84|312.04|314.09|311.29|0
1620969900000|2021-05-14 05:25:00|314.54|311.74|315.13|312.33|316.18|313.38|314.54|311.74|0
1620970200000|2021-05-14 05:30:00|315.2|312.4|314.53|311.73|315.73|312.93|314.38|311.58|0
1620970500000|2021-05-14 05:35:00|314.45|311.65|314.38|311.58|315.13|312.33|314.08|311.28|0
1620970800000|2021-05-14 05:40:00|314.23|311.43|314.15|311.35|314.83|312.03|313.78|310.98|0
1620971100000|2021-05-14 05:45:00|314.08|311.28|315.57|312.77|315.57|312.77|313.93|311.13|0
1620971400000|2021-05-14 05:50:00|315.42|312.62|315.57|312.77|316.02|313.22|315.12|312.32|0
1620971700000|2021-05-14 05:55:00|315.72|312.92|316.17|313.37|316.62|313.82|315.12|312.32|0
1620972000000|2021-05-14 06:00:00|316.02|313.22|313.33|310.53|316.02|313.22|312.13|309.33|0
1620972300000|2021-05-14 06:05:00|313.18|310.38|313.1|310.3|313.92|311.12|312.88|310.08|0
1620972600000|2021-05-14 06:10:00|313.03|310.23|313.47|310.67|313.47|310.67|312.13|309.33|0
1620972900000|2021-05-14 06:15:00|313.32|310.52|313.17|310.37|313.47|310.67|312.43|309.63|0
1620973200000|2021-05-14 06:20:00|313.02|310.22|312.27|309.47|313.17|310.37|312.13|309.33|0
1620973500000|2021-05-14 06:25:00|312.13|309.33|313.02|310.22|313.47|310.67|311.83|309.03|0
1620973800000|2021-05-14 06:30:00|312.87|310.07|313.46|310.66|313.53|310.73|312.42|309.62|0
1620974100000|2021-05-14 06:35:00|313.31|310.51|314.36|311.56|314.51|311.71|313.02|310.22|0
1620974400000|2021-05-14 06:40:00|314.51|311.71|315.25|312.45|315.25|312.45|314.35|311.55|0
1620974700000|2021-05-14 06:45:00|315.4|312.6|317.65|314.85|317.65|314.85|315.25|312.45|0
1620975000000|2021-05-14 06:50:00|317.5|314.7|317.65|314.85|318.1|315.3|317.2|314.4|0
1620975300000|2021-05-14 06:55:00|317.72|314.92|317.64|314.84|318.1|315.3|317.27|314.47|0
1620975600000|2021-05-14 07:00:00|317.49|314.69|315.77|312.97|320.43|317.63|315.25|312.45|0
1620975900000|2021-05-14 07:05:00|315.5|313.1|314.9|312.5|316.4|314|314.9|312.5|0
1620976200000|2021-05-14 07:10:00|314.75|312.35|315.35|312.95|316.1|313.7|314.75|312.35|0
1620976500000|2021-05-14 07:15:00|315.5|313.1|313.62|311.22|315.5|313.1|312.36|309.96|0
1620976800000|2021-05-14 07:20:00|313.7|311.3|313.1|310.7|314.45|312.05|312.8|310.4|0
1620977100000|2021-05-14 07:25:00|313.17|310.77|311.9|309.5|313.4|311|311.76|309.36|0
1620977400000|2021-05-14 07:30:00|311.76|309.36|312.35|309.95|312.35|309.95|310.86|308.46|0
1620977700000|2021-05-14 07:35:00|312.05|309.65|312.94|310.54|313.02|310.62|311.01|308.61|0
1620978000000|2021-05-14 07:40:00|312.8|310.4|312.2|309.8|313.17|310.77|312.05|309.65|0
1620978300000|2021-05-14 07:45:00|312.05|309.65|313.63|311.23|314.17|311.77|311.52|309.12|0
1620978600000|2021-05-14 07:50:00|313.48|311.08|312.73|310.33|313.92|311.52|312.5|310.1|0
1620978900000|2021-05-14 07:55:00|312.88|310.48|313.25|310.85|313.47|311.07|312.28|309.88|0
1620979200000|2021-05-14 08:00:00|313.32|310.92|314.44|312.04|314.44|312.04|312.43|310.03|0
1620979500000|2021-05-14 08:05:00|314.52|312.12|312.87|310.47|314.67|312.27|312.58|310.18|0
1620979800000|2021-05-14 08:10:00|312.58|310.18|313.77|311.37|314.29|311.89|312.58|310.18|0
1620980100000|2021-05-14 08:15:00|313.47|311.07|315.18|312.78|315.26|312.86|313.32|310.92|0
1620980400000|2021-05-14 08:20:00|315.11|312.71|315.56|313.16|315.71|313.31|314.81|312.41|0
1620980700000|2021-05-14 08:25:00|315.41|313.01|315.55|313.15|315.56|313.16|314.66|312.26|0
1620981000000|2021-05-14 08:30:00|315.4|313|316|313.6|316.45|314.05|315.25|312.85|0
1620981300000|2021-05-14 08:35:00|316.15|313.75|316.97|314.57|317.5|315.1|316.15|313.75|0
1620981600000|2021-05-14 08:40:00|317.05|314.65|316.07|313.67|317.05|314.65|315.85|313.45|0
1620981900000|2021-05-14 08:45:00|316.15|313.75|316.6|314.2|317.2|314.8|315.85|313.45|0
1620982200000|2021-05-14 08:50:00|316.75|314.35|317.59|315.19|318.11|315.71|316.45|314.05|0
1620982500000|2021-05-14 08:55:00|317.36|314.96|317.51|315.11|317.96|315.56|317.21|314.81|0
1620982800000|2021-05-14 09:00:00|317.81|315.41|317.81|315.41|318.56|316.16|317.51|315.11|0
1620983100000|2021-05-14 09:05:00|317.96|315.56|319.16|316.76|319.31|316.91|317.81|315.41|0
1620983400000|2021-05-14 09:10:00|319.46|317.06|319.16|316.76|320.67|318.27|319.16|316.76|0
1620983700000|2021-05-14 09:15:00|319.31|316.91|319.21|316.81|320.36|317.96|318.51|316.11|0
1620984000000|2021-05-14 09:20:00|319.29|316.89|318.08|315.68|319.44|317.04|318.08|315.68|0
1620984300000|2021-05-14 09:25:00|318.23|315.83|318.08|315.68|318.6|316.2|318.08|315.68|0
1620984600000|2021-05-14 09:30:00|318.23|315.83|318.08|315.68|318.98|316.58|317.48|315.08|0
1620984900000|2021-05-14 09:35:00|317.93|315.53|318.07|315.67|318.3|315.9|317.47|315.07|0
1620985200000|2021-05-14 09:40:00|317.92|315.52|318.07|315.67|318.07|315.67|317.32|314.92|0
1620985500000|2021-05-14 09:45:00|318.22|315.82|317.92|315.52|318.52|316.12|317.62|315.22|0
1620985800000|2021-05-14 09:50:00|317.77|315.37|317.02|314.62|317.92|315.52|316.87|314.47|0
1620986100000|2021-05-14 09:55:00|316.94|314.54|316.71|314.31|317.17|314.77|315.96|313.56|0
1620986400000|2021-05-14 10:00:00|316.94|314.54|316.86|314.46|317.46|315.06|316.11|313.71|0
1620986700000|2021-05-14 10:05:00|316.41|314.01|315.96|313.56|317.01|314.61|315.96|313.56|0
1620987000000|2021-05-14 10:10:00|316.11|313.71|315.81|313.41|316.71|314.31|315.51|313.11|0
1620987300000|2021-05-14 10:15:00|315.73|313.33|316.1|313.7|316.26|313.86|315.65|313.25|0
1620987600000|2021-05-14 10:20:00|316.25|313.85|316.25|313.85|316.85|314.45|316.1|313.7|0
1620987900000|2021-05-14 10:25:00|316.17|313.77|316.55|314.15|316.92|314.52|316.1|313.7|0
1620988200000|2021-05-14 10:30:00|316.4|314|316.1|313.7|316.77|314.37|315.57|313.17|0
1620988500000|2021-05-14 10:35:00|316.02|313.62|315.35|312.95|316.1|313.7|314.9|312.5|0
1620988800000|2021-05-14 10:40:00|315.5|313.1|315.49|313.09|316.25|313.85|315.34|312.94|0
1620989100000|2021-05-14 10:45:00|315.34|312.94|316.39|313.99|316.39|313.99|315.34|312.94|0
1620989400000|2021-05-14 10:50:00|316.46|314.06|316.84|314.44|316.84|314.44|316.24|313.84|0
1620989700000|2021-05-14 10:55:00|317.14|314.74|315.34|312.94|317.14|314.74|315.34|312.94|0
1620990000000|2021-05-14 11:00:00|315.19|312.79|317.14|314.74|317.14|314.74|314.74|312.34|0
1620990300000|2021-05-14 11:05:00|316.99|314.59|317.44|315.04|317.89|315.49|316.39|313.99|0
1620990600000|2021-05-14 11:10:00|317.36|314.96|316.68|314.28|317.44|315.04|316.53|314.13|0
1620990900000|2021-05-14 11:15:00|316.53|314.13|316.23|313.83|316.83|314.43|315.78|313.38|0
1620991200000|2021-05-14 11:20:00|316.38|313.98|316.08|313.68|317.28|314.88|316.08|313.68|0
1620991500000|2021-05-14 11:25:00|315.93|313.53|317.58|315.18|317.58|315.18|315.78|313.38|0
1620991800000|2021-05-14 11:30:00|317.73|315.33|318.48|316.08|319.08|316.68|317.13|314.73|0
1620992100000|2021-05-14 11:35:00|318.1|315.7|317.27|314.87|318.25|315.85|317.12|314.72|0
1620992400000|2021-05-14 11:40:00|317.42|315.02|318.33|315.93|318.33|315.93|317.42|315.02|0
1620992700000|2021-05-14 11:45:00|318.48|316.08|317.27|314.87|318.78|316.38|317.12|314.72|0
1620993000000|2021-05-14 11:50:00|317.12|314.72|317.27|314.87|317.72|315.32|316.82|314.42|0
1620993300000|2021-05-14 11:55:00|317.34|314.94|317.57|315.17|317.87|315.47|316.97|314.57|0
1620993600000|2021-05-14 12:00:00|317.72|315.32|318.17|315.77|318.92|316.52|317.27|314.87|0
1620993900000|2021-05-14 12:05:00|318.02|315.62|317.71|315.31|318.32|315.92|317.11|314.71|0
1620994200000|2021-05-14 12:10:00|317.86|315.46|317.11|314.71|318.16|315.76|317.11|314.71|0
1620994500000|2021-05-14 12:15:00|317.41|315.01|317.56|315.16|317.86|315.46|317.11|314.71|0
1620994800000|2021-05-14 12:20:00|317.63|315.23|318.01|315.61|318.46|316.06|317.41|315.01|0
1620995100000|2021-05-14 12:25:00|317.86|315.46|317.4|315|318.46|316.06|317.18|314.78|0
1620995400000|2021-05-14 12:30:00|317.55|315.15|313.21|310.81|317.55|315.15|313.06|310.66|0
1620995700000|2021-05-14 12:35:00|313.06|310.66|312.76|310.36|313.65|311.25|310.82|308.42|0
1620996000000|2021-05-14 12:40:00|312.9|310.5|314.55|312.15|314.55|312.15|312.16|309.76|0
1620996300000|2021-05-14 12:45:00|314.4|312|315.14|312.74|315.44|313.04|314.4|312|0
1620996600000|2021-05-14 12:50:00|315.29|312.89|315.74|313.34|316.04|313.64|314.39|311.99|0
1620996900000|2021-05-14 12:55:00|315.89|313.49|316.79|314.39|317.54|315.14|315.89|313.49|0
1620997200000|2021-05-14 13:00:00|316.64|314.24|316.64|314.24|316.94|314.54|315.74|313.34|0
1620997500000|2021-05-14 13:05:00|316.49|314.09|317.54|315.14|317.99|315.59|316.34|313.94|0
1620997800000|2021-05-14 13:10:00|317.39|314.99|316.63|314.23|317.69|315.29|316.18|313.78|0
1620998100000|2021-05-14 13:15:00|316.78|314.38|315.2|312.8|316.78|314.38|315.13|312.73|0
1620998400000|2021-05-14 13:20:00|315.35|312.95|317.53|315.13|317.99|315.59|315.35|312.95|0
1620998700000|2021-05-14 13:25:00|317.45|315.05|317.98|315.58|317.98|315.58|316.48|314.08|0
1620999000000|2021-05-14 13:30:00|318.43|316.03|319.49|317.09|321.91|319.51|318.43|316.03|0
1620999300000|2021-05-14 13:35:00|319.94|317.54|319.19|316.79|321|318.6|318.1|315.7|0
1620999600000|2021-05-14 13:40:00|319.65|317.25|320.24|317.84|321.31|318.91|317.67|315.27|0
1620999900000|2021-05-14 13:45:00|320.7|318.3|320.26|317.86|322.06|319.66|320.26|317.86|0
1621000200000|2021-05-14 13:50:00|320.56|318.16|322.39|319.99|322.7|320.3|319.5|317.1|0
1621000500000|2021-05-14 13:55:00|322.24|319.84|324.99|322.59|324.99|322.59|321.78|319.38|0
1621000800000|2021-05-14 14:00:00|325.91|323.51|323.75|321.35|326.65|324.25|322.54|320.14|0
1621001100000|2021-05-14 14:05:00|323.6|321.2|320.24|317.84|323.91|321.51|319.93|317.53|0
1621001400000|2021-05-14 14:10:00|320.39|317.99|323.98|321.58|324.36|321.96|320.39|317.99|0
1621001700000|2021-05-14 14:15:00|324.06|321.66|323.29|320.89|324.21|321.81|322.22|319.82|0
1621002000000|2021-05-14 14:20:00|323.13|320.73|324.2|321.8|325.89|323.49|323.13|320.73|0
1621002300000|2021-05-14 14:25:00|324.51|322.11|321.75|319.35|326.05|323.65|321.75|319.35|0
1621002600000|2021-05-14 14:30:00|321.6|319.2|324.66|322.26|324.81|322.41|321.6|319.2|0
1621002900000|2021-05-14 14:35:00|324.51|322.11|321.14|318.74|324.97|322.57|321.14|318.74|0
1621003200000|2021-05-14 14:40:00|321.45|319.05|320.07|317.67|322.97|320.57|319.31|316.91|0
1621003500000|2021-05-14 14:45:00|320.68|318.28|324.96|322.56|324.96|322.56|320.68|318.28|0
1621003800000|2021-05-14 14:50:00|324.81|322.41|325.27|322.87|325.88|323.48|324.57|322.17|0
1621004100000|2021-05-14 14:55:00|325.34|322.94|327.28|324.88|327.74|325.34|324.96|322.56|0
1621004400000|2021-05-14 15:00:00|327.44|325.04|324.98|322.58|327.9|325.5|324.67|322.27|0
1621004700000|2021-05-14 15:05:00|325.28|322.88|324.97|322.57|326.82|324.42|324.97|322.57|0
1621005000000|2021-05-14 15:10:00|325.13|322.73|326.97|324.57|327.74|325.34|325.13|322.73|0
1621005300000|2021-05-14 15:15:00|327.28|324.88|327.89|325.49|328.66|326.26|327.28|324.88|0
1621005600000|2021-05-14 15:20:00|328.2|325.8|328.66|326.26|328.81|326.41|328.04|325.64|0
1621005900000|2021-05-14 15:25:00|328.81|326.41|328.5|326.1|329.58|327.18|328.04|325.64|0
1621006200000|2021-05-14 15:30:00|328.66|326.26|329.12|326.72|329.27|326.87|328.19|325.79|0
1621006500000|2021-05-14 15:35:00|329.27|326.87|329.58|327.18|329.73|327.33|328.65|326.25|0
1621006800000|2021-05-14 15:40:00|329.73|327.33|329.11|326.71|330.04|327.64|328.96|326.56|0
1621007100000|2021-05-14 15:45:00|329.27|326.87|329.27|326.87|329.88|327.48|329.11|326.71|0
1621007400000|2021-05-14 15:50:00|329.42|327.02|327.88|325.48|329.42|327.02|327.26|324.86|0
1621007700000|2021-05-14 15:55:00|328.03|325.63|327.87|325.47|328.57|326.17|327.41|325.01|0
1621008000000|2021-05-14 16:00:00|327.95|325.55|328.95|326.55|329.72|327.32|327.57|325.17|0
1621008300000|2021-05-14 16:05:00|329.1|326.7|329.41|327.01|330.03|327.63|328.95|326.55|0
1621008600000|2021-05-14 16:10:00|329.72|327.32|330.65|328.25|330.96|328.56|329.41|327.01|0
1621008900000|2021-05-14 16:15:00|330.8|328.4|331.26|328.86|331.42|329.02|330.18|327.78|0
1621009200000|2021-05-14 16:20:00|331.42|329.02|330.8|328.4|331.88|329.48|330.02|327.62|0
1621009500000|2021-05-14 16:25:00|330.49|328.09|331.1|328.7|331.41|329.01|330.49|328.09|0
1621009800000|2021-05-14 16:30:00|331.26|328.86|331.88|329.48|332.03|329.63|331.26|328.86|0
1621010100000|2021-05-14 16:35:00|331.72|329.32|330.95|328.55|331.72|329.32|330.33|327.93|0
1621010400000|2021-05-14 16:40:00|331.1|328.7|331.1|328.7|331.72|329.32|331.1|328.7|0
1621010700000|2021-05-14 16:45:00|331.25|328.85|332.34|329.94|332.49|330.09|331.1|328.7|0
1621011000000|2021-05-14 16:50:00|332.49|330.09|331.7|329.3|335.45|333.05|331.32|328.92|0
1621011300000|2021-05-14 16:55:00|331.78|329.38|332.4|330|332.56|330.16|331.63|329.23|0
1621011600000|2021-05-14 17:00:00|332.56|330.16|332.56|330.16|333.49|331.09|332.25|329.85|0
1621011900000|2021-05-14 17:05:00|332.47|330.07|332.4|330|332.71|330.31|331.93|329.53|0
1621012200000|2021-05-14 17:10:00|332.55|330.15|332.4|330|332.71|330.31|331.93|329.53|0
1621012500000|2021-05-14 17:15:00|332.24|329.84|331.77|329.37|332.4|330|331.46|329.06|0
1621012800000|2021-05-14 17:20:00|331.93|329.53|332.86|330.46|333.48|331.08|331.77|329.37|0
1621013100000|2021-05-14 17:25:00|333.01|330.61|333.32|330.92|333.63|331.23|332.86|330.46|0
1621013400000|2021-05-14 17:30:00|333.48|331.08|333.01|330.61|334.26|331.86|332.08|329.68|0
1621013700000|2021-05-14 17:35:00|332.85|330.45|333.01|330.61|333.48|331.08|332.39|329.99|0
1621014000000|2021-05-14 17:40:00|332.85|330.45|333.32|330.92|333.78|331.38|332.7|330.3|0
1621014300000|2021-05-14 17:45:00|333.16|330.76|333.47|331.07|333.63|331.23|332.38|329.98|0
1621014600000|2021-05-14 17:50:00|333.55|331.15|333.31|330.91|333.78|331.38|333|330.6|0
1621014900000|2021-05-14 17:55:00|333.47|331.07|333.62|331.22|334.25|331.85|333.31|330.91|0
1621015200000|2021-05-14 18:00:00|333.78|331.38|333.93|331.53|333.93|331.53|333|330.6|0
1621015500000|2021-05-14 18:05:00|334.09|331.69|334.41|332.01|334.71|332.31|333.64|331.24|0
1621015800000|2021-05-14 18:10:00|334.57|332.17|335.35|332.95|335.97|333.57|334.26|331.86|0
1621016100000|2021-05-14 18:15:00|335.5|333.1|335.19|332.79|335.66|333.26|334.88|332.48|0
1621016400000|2021-05-14 18:20:00|335.03|332.63|334.56|332.16|335.35|332.95|334.1|331.7|0
1621016700000|2021-05-14 18:25:00|334.72|332.32|334.72|332.32|335.34|332.94|334.25|331.85|0
1621017000000|2021-05-14 18:30:00|334.87|332.47|336.43|334.03|336.75|334.35|334.87|332.47|0
1621017300000|2021-05-14 18:35:00|336.28|333.88|334.33|331.93|336.28|333.88|334.18|331.78|0
1621017600000|2021-05-14 18:40:00|334.41|332.01|334.64|332.24|335.27|332.87|334.33|331.93|0
1621017900000|2021-05-14 18:45:00|334.72|332.32|335.89|333.49|336.05|333.65|334.64|332.24|0
1621018200000|2021-05-14 18:50:00|336.05|333.65|337.46|335.06|337.62|335.22|335.42|333.02|0
1621018500000|2021-05-14 18:55:00|337.62|335.22|336.05|333.65|337.78|335.38|335.11|332.71|0
1621018800000|2021-05-14 19:00:00|336.12|333.72|334.79|332.39|336.12|333.72|332.91|330.51|0
1621019100000|2021-05-14 19:05:00|334.71|332.31|334.95|332.55|335.42|333.02|333.93|331.53|0
1621019400000|2021-05-14 19:10:00|335.1|332.7|335.41|333.01|335.89|333.49|334|331.6|0
1621019700000|2021-05-14 19:15:00|335.26|332.86|335.25|332.85|336.67|334.27|335.25|332.85|0
1621020000000|2021-05-14 19:20:00|335.33|332.93|334.31|331.91|336.19|333.79|334.31|331.91|0
1621020300000|2021-05-14 19:25:00|334.47|332.07|334.78|332.38|335.1|332.7|333.69|331.29|0
1621020600000|2021-05-14 19:30:00|334.94|332.54|333.06|330.66|335.25|332.85|331.65|329.25|0
1621020900000|2021-05-14 19:35:00|333.21|330.81|332.59|330.19|334|331.6|331.65|329.25|0
1621021200000|2021-05-14 19:40:00|332.51|330.11|332.59|330.19|333.21|330.81|331.18|328.78|0
1621021500000|2021-05-14 19:45:00|332.12|329.72|334.62|332.22|334.93|332.53|331.96|329.56|0
1621021800000|2021-05-14 19:50:00|333.83|331.43|336.97|334.57|337.13|334.73|332.9|330.5|0
1621022100000|2021-05-14 19:55:00|336.81|334.41|330.4|328|336.81|334.41|330.4|328|0
1621022400000|2021-05-14 20:00:00|331.8|329.4|335.39|332.99|335.71|333.31|331.8|329.4|0
1621022700000|2021-05-14 20:05:00|335.24|332.84|335.71|333.31|336.49|334.09|335.24|332.84|0
1621023000000|2021-05-14 20:10:00|335.78|333.38|334.84|332.44|336.02|333.62|334.45|332.05|0
1621235100000|2021-05-17 07:05:00|331.46|329.06|331.77|329.37|332.08|329.68|331.3|328.9|0
1621235400000|2021-05-17 07:10:00|331.61|329.21|331.92|329.52|333.01|330.61|331.45|329.05|0
1621235700000|2021-05-17 07:15:00|331.45|329.05|328.65|326.25|331.45|329.05|328.5|326.1|0
1621236000000|2021-05-17 07:20:00|328.5|326.1|326.64|324.24|328.73|326.33|326.64|324.24|0
1621236300000|2021-05-17 07:25:00|326.95|324.55|327.1|324.7|327.64|325.24|326.48|324.08|0
1621236600000|2021-05-17 07:30:00|327.02|324.62|326.33|323.93|327.72|325.32|326.02|323.62|0
1621236900000|2021-05-17 07:35:00|326.48|324.08|325.71|323.31|327.25|324.85|325.55|323.15|0
1621237200000|2021-05-17 07:40:00|325.86|323.46|324.16|321.76|326.01|323.61|323.7|321.3|0
1621237500000|2021-05-17 07:45:00|324.32|321.92|323.54|321.14|324.32|321.92|322.62|320.22|0
1621237800000|2021-05-17 07:50:00|323.39|320.99|323.85|321.45|324.62|322.22|323.39|320.99|0
1621238100000|2021-05-17 07:55:00|323.92|321.52|324.46|322.06|324.93|322.53|323.54|321.14|0
1621238400000|2021-05-17 08:00:00|324.62|322.22|327.01|324.61|327.71|325.31|324.31|321.91|0
1621238700000|2021-05-17 08:05:00|327.09|324.69|326.93|324.53|327.55|325.15|326.31|323.91|0
1621239000000|2021-05-17 08:10:00|326.77|324.37|326.31|323.91|327.55|325.15|325.69|323.29|0
1621239300000|2021-05-17 08:15:00|326.46|324.06|327.18|324.78|327.93|325.53|324.61|322.21|0
1621239600000|2021-05-17 08:20:00|327.02|324.62|328.57|326.17|328.72|326.32|326.87|324.47|0
1621239900000|2021-05-17 08:25:00|328.41|326.01|328.41|326.01|328.72|326.32|327.79|325.39|0
1621240200000|2021-05-17 08:30:00|328.26|325.86|328.56|326.16|329.18|326.78|328.26|325.86|0
1621240500000|2021-05-17 08:35:00|328.72|326.32|329.34|326.94|329.49|327.09|328.41|326.01|0
1621240800000|2021-05-17 08:40:00|329.41|327.01|329.96|327.56|330.11|327.71|329.18|326.78|0
1621241100000|2021-05-17 08:45:00|329.8|327.4|329.64|327.24|329.96|327.56|329.18|326.78|0
1621241400000|2021-05-17 08:50:00|329.8|327.4|329.49|327.09|330.11|327.71|329.33|326.93|0
1621241700000|2021-05-17 08:55:00|329.64|327.24|329.64|327.24|329.64|327.24|329.18|326.78|0
1621242000000|2021-05-17 09:00:00|329.79|327.39|328.86|326.46|329.79|327.39|328.4|326|0
1621242300000|2021-05-17 09:05:00|328.71|326.31|328.55|326.15|329.02|326.62|327.78|325.38|0
1621242600000|2021-05-17 09:10:00|328.71|326.31|328.7|326.3|329.32|326.92|328.55|326.15|0
1621242900000|2021-05-17 09:15:00|328.62|326.22|328.08|325.68|329.09|326.69|327.93|325.53|0
1621243200000|2021-05-17 09:20:00|328.24|325.84|329.63|327.23|329.78|327.38|328.08|325.68|0
1621243500000|2021-05-17 09:25:00|329.78|327.38|329.78|327.38|329.78|327.38|328.7|326.3|0
1621243800000|2021-05-17 09:30:00|329.63|327.23|328.7|326.3|329.63|327.23|328.7|326.3|0
1621244100000|2021-05-17 09:35:00|328.54|326.14|328.07|325.67|329.23|326.83|328.07|325.67|0
1621244400000|2021-05-17 09:40:00|328.23|325.83|327.61|325.21|328.23|325.83|326.68|324.28|0
1621244700000|2021-05-17 09:45:00|327.45|325.05|328.22|325.82|328.69|326.29|327.37|324.97|0
1621245000000|2021-05-17 09:50:00|328.3|325.9|327.14|324.74|328.3|325.9|326.99|324.59|0
1621245300000|2021-05-17 09:55:00|326.99|324.59|327.14|324.74|327.45|325.05|326.67|324.27|0
1621245600000|2021-05-17 10:00:00|326.98|324.58|325.98|323.58|327.14|324.74|325.59|323.19|0
1621245900000|2021-05-17 10:05:00|326.06|323.66|325.74|323.34|326.36|323.96|325.51|323.11|0
1621246200000|2021-05-17 10:10:00|325.59|323.19|325.74|323.34|326.52|324.12|325.43|323.03|0
1621246500000|2021-05-17 10:15:00|325.59|323.19|325.43|323.03|325.74|323.34|324.82|322.42|0
1621246800000|2021-05-17 10:20:00|325.59|323.19|325.03|322.63|325.96|323.56|324.72|322.32|0
1621247100000|2021-05-17 10:25:00|324.88|322.48|324.57|322.17|325.65|323.25|324.41|322.01|0
1621247400000|2021-05-17 10:30:00|324.72|322.32|325.03|322.63|325.64|323.24|324.41|322.01|0
1621247700000|2021-05-17 10:35:00|325.1|322.7|324.87|322.47|325.49|323.09|324.26|321.86|0
1621248000000|2021-05-17 10:40:00|324.72|322.32|324.87|322.47|325.18|322.78|324.56|322.16|0
1621248300000|2021-05-17 10:45:00|324.79|322.39|324.87|322.47|325.02|322.62|324.41|322.01|0
1621248600000|2021-05-17 10:50:00|324.79|322.39|324.71|322.31|325.17|322.77|324.25|321.85|0
1621248900000|2021-05-17 10:55:00|324.63|322.23|323.94|321.54|324.71|322.31|323.63|321.23|0
1621249200000|2021-05-17 11:00:00|324.25|321.85|323.48|321.08|324.56|322.16|323.48|321.08|0
1621249500000|2021-05-17 11:05:00|323.32|320.92|325.78|323.38|325.78|323.38|323.24|320.84|0
1621249800000|2021-05-17 11:10:00|325.63|323.23|325.32|322.92|325.94|323.54|325.09|322.69|0
1621250100000|2021-05-17 11:15:00|325.39|322.99|326.09|323.69|326.4|324|325.16|322.76|0
1621250400000|2021-05-17 11:20:00|325.93|323.53|323.93|321.53|326.09|323.69|323.93|321.53|0
1621250700000|2021-05-17 11:25:00|323.78|321.38|323.62|321.22|323.93|321.53|322.55|320.15|0
1621251000000|2021-05-17 11:30:00|323.7|321.3|323.93|321.53|324.23|321.83|323.01|320.61|0
1621251300000|2021-05-17 11:35:00|324.08|321.68|324.39|321.99|325|322.6|324.08|321.68|0
1621251600000|2021-05-17 11:40:00|324.31|321.91|323.46|321.06|324.39|321.99|322.7|320.3|0
1621251900000|2021-05-17 11:45:00|323.31|320.91|321.62|319.22|323.31|320.91|321.47|319.07|0
1621252200000|2021-05-17 11:50:00|321.47|319.07|322.44|320.04|322.6|320.2|320.02|317.62|0
1621252500000|2021-05-17 11:55:00|322.6|320.2|322.44|320.04|323.05|320.65|322.14|319.74|0
1621252800000|2021-05-17 12:00:00|322.36|319.96|323.66|321.26|323.82|321.42|321.68|319.28|0
1621253100000|2021-05-17 12:05:00|323.51|321.11|323.66|321.26|323.82|321.42|323.36|320.96|0
1621253400000|2021-05-17 12:10:00|323.51|321.11|322.13|319.73|323.51|321.11|321.82|319.42|0
1621253700000|2021-05-17 12:15:00|321.98|319.58|322.13|319.73|322.28|319.88|321.06|318.66|0
1621254000000|2021-05-17 12:20:00|322.28|319.88|322.89|320.49|323.5|321.1|322.28|319.88|0
1621254300000|2021-05-17 12:25:00|323.04|320.64|323.2|320.8|323.2|320.8|321.82|319.42|0
1621254600000|2021-05-17 12:30:00|323.04|320.64|323.65|321.25|323.65|321.25|322.43|320.03|0
1621254900000|2021-05-17 12:35:00|323.81|321.41|324.88|322.48|325.34|322.94|323.81|321.41|0
1621255200000|2021-05-17 12:40:00|325.03|322.63|324.57|322.17|325.19|322.79|324.42|322.02|0
1621255500000|2021-05-17 12:45:00|324.64|322.24|323.8|321.4|324.72|322.32|323.65|321.25|0
1621255800000|2021-05-17 12:50:00|323.65|321.25|324.26|321.86|324.57|322.17|323.49|321.09|0
1621256100000|2021-05-17 12:55:00|324.1|321.7|323.8|321.4|324.56|322.16|323.64|321.24|0
1621256400000|2021-05-17 13:00:00|323.64|321.24|325.02|322.62|325.02|322.62|323.18|320.78|0
1621256700000|2021-05-17 13:05:00|324.94|322.54|325.94|323.54|326.1|323.7|324.41|322.01|0
1621257000000|2021-05-17 13:10:00|326.1|323.7|325.79|323.39|326.17|323.77|325.4|323|0
1621257300000|2021-05-17 13:15:00|325.94|323.54|326.25|323.85|326.25|323.85|325.63|323.23|0
1621257600000|2021-05-17 13:20:00|326.09|323.69|326.71|324.31|327.17|324.77|325.94|323.54|0
1621257900000|2021-05-17 13:25:00|326.55|324.15|326.86|324.46|327.32|324.92|326.4|324|0
1621258200000|2021-05-17 13:30:00|326.7|324.3|327.78|325.38|328.4|326|325.16|322.76|0
1621258500000|2021-05-17 13:35:00|327.94|325.54|330.6|328.2|331.49|329.09|327.09|324.69|0
1621258800000|2021-05-17 13:40:00|330.44|328.04|326.1|323.7|331.53|329.13|326.1|323.7|0
1621259100000|2021-05-17 13:45:00|326.41|324.01|323.79|321.39|327.49|325.09|323.79|321.39|0
1621259400000|2021-05-17 13:50:00|323.95|321.55|321.34|318.94|324.72|322.32|320.11|317.71|0
1621259700000|2021-05-17 13:55:00|321.18|318.78|324.08|321.68|325.31|322.91|320.34|317.94|0
1621260000000|2021-05-17 14:00:00|323.31|320.91|321.63|319.23|323.31|320.91|319.49|317.09|0
1621260300000|2021-05-17 14:05:00|322.7|320.3|320.71|318.31|324.84|322.44|320.4|318|0
1621260600000|2021-05-17 14:10:00|320.56|318.16|322.39|319.99|323.46|321.06|319.19|316.79|0
1621260900000|2021-05-17 14:15:00|322.24|319.84|326.99|324.59|327.3|324.9|320.56|318.16|0
1621261200000|2021-05-17 14:20:00|326.84|324.44|326.07|323.67|328.07|325.67|325.91|323.51|0
1621261500000|2021-05-17 14:25:00|326.22|323.82|320.24|317.84|327.92|325.52|320.24|317.84|0
1621261800000|2021-05-17 14:30:00|320.17|317.77|320.08|317.68|323.59|321.19|319.79|317.39|0
1621262100000|2021-05-17 14:35:00|320.24|317.84|327.49|325.09|328.49|326.09|319.93|317.53|0
1621262400000|2021-05-17 14:40:00|327.57|325.17|326.18|323.78|328.49|326.09|325.73|323.33|0
1621262700000|2021-05-17 14:45:00|326.34|323.94|326.34|323.94|327.41|325.01|324.65|322.25|0
1621263000000|2021-05-17 14:50:00|326.49|324.09|326.33|323.93|328.02|325.62|325.57|323.17|0
1621263300000|2021-05-17 14:55:00|326.18|323.78|325.57|323.17|327.72|325.32|324.8|322.4|0
1621263600000|2021-05-17 15:00:00|325.26|322.86|324.49|322.09|326.64|324.24|321.59|319.19|0
1621263900000|2021-05-17 15:05:00|324.26|321.86|322.2|319.8|325.79|323.39|321.74|319.34|0
1621264200000|2021-05-17 15:10:00|321.74|319.34|325.09|322.69|325.09|322.69|319.16|316.76|0
1621264500000|2021-05-17 15:15:00|324.94|322.54|322.95|320.55|325.7|323.3|322.5|320.1|0
1621264800000|2021-05-17 15:20:00|323.1|320.7|324.78|322.38|326.16|323.76|323.1|320.7|0
1621265100000|2021-05-17 15:25:00|324.47|322.07|322.49|320.09|325.24|322.84|322.49|320.09|0
1621265400000|2021-05-17 15:30:00|322.95|320.55|323.1|320.7|323.86|321.46|320.67|318.27|0
1621265700000|2021-05-17 15:35:00|323.25|320.85|322.94|320.54|324.62|322.22|322.86|320.46|0
1621266000000|2021-05-17 15:40:00|322.71|320.31|324.01|321.61|324.62|322.22|322.03|319.63|0
1621266300000|2021-05-17 15:45:00|323.7|321.3|323.7|321.3|325.99|323.59|323.4|321|0
1621266600000|2021-05-17 15:50:00|323.55|321.15|324.33|321.93|325.55|323.15|322.2|319.8|0
1621266900000|2021-05-17 15:55:00|324.02|321.62|324.32|321.92|324.78|322.38|322.5|320.1|0
1621267200000|2021-05-17 16:00:00|324.17|321.77|324.32|321.92|324.47|322.07|322.2|319.8|0
1621267500000|2021-05-17 16:05:00|324.47|322.07|323.41|321.01|325.23|322.83|323.1|320.7|0
1621267800000|2021-05-17 16:10:00|323.56|321.16|324.32|321.92|325.69|323.29|323.41|321.01|0
1621268100000|2021-05-17 16:15:00|324.01|321.61|326.45|324.05|327.06|324.66|323.41|321.01|0
1621268400000|2021-05-17 16:20:00|326.29|323.89|327.36|324.96|327.36|324.96|326.14|323.74|0
1621268700000|2021-05-17 16:25:00|327.21|324.81|327.21|324.81|327.67|325.27|326.6|324.2|0
1621269000000|2021-05-17 16:30:00|327.36|324.96|326.29|323.89|327.36|324.96|325.3|322.9|0
1621269300000|2021-05-17 16:35:00|325.83|323.43|327.21|324.81|327.98|325.58|325.83|323.43|0
1621269600000|2021-05-17 16:40:00|327.52|325.12|328.13|325.73|328.59|326.19|327.21|324.81|0
1621269900000|2021-05-17 16:45:00|328.28|325.88|326.75|324.35|328.59|326.19|326.37|323.97|0
1621270200000|2021-05-17 16:50:00|326.6|324.2|325.98|323.58|327.36|324.96|325.37|322.97|0
1621270500000|2021-05-17 16:55:00|325.68|323.28|324.76|322.36|325.98|323.58|324.15|321.75|0
1621270800000|2021-05-17 17:00:00|324.61|322.21|325.06|322.66|326.29|323.89|324.3|321.9|0
1621271100000|2021-05-17 17:05:00|324.76|322.36|323.84|321.44|325.22|322.82|323.84|321.44|0
1621271400000|2021-05-17 17:10:00|323.61|321.21|323.46|321.06|324.3|321.9|322.47|320.07|0
1621271700000|2021-05-17 17:15:00|323.69|321.29|321.86|319.46|323.69|321.29|321.41|319.01|0
1621272000000|2021-05-17 17:20:00|321.71|319.31|322.01|319.61|322.47|320.07|320.34|317.94|0
1621272300000|2021-05-17 17:25:00|321.93|319.53|322.01|319.61|322.77|320.37|320.95|318.55|0
1621272600000|2021-05-17 17:30:00|321.71|319.31|321.25|318.85|321.93|319.53|320.34|317.94|0
1621272900000|2021-05-17 17:35:00|321.7|319.3|322.01|319.61|323.98|321.58|321.55|319.15|0
1621273200000|2021-05-17 17:40:00|322.08|319.68|320.18|317.78|322.08|319.68|318.07|315.67|0
1621273500000|2021-05-17 17:45:00|320.03|317.63|322.53|320.13|322.76|320.36|319.58|317.18|0
1621273800000|2021-05-17 17:50:00|322.46|320.06|321.54|319.14|322.61|320.21|320.86|318.46|0
1621274100000|2021-05-17 17:55:00|321.24|318.84|322.15|319.75|323.21|320.81|320.79|318.39|0
1621274400000|2021-05-17 18:00:00|321.85|319.45|323.97|321.57|324.12|321.72|321.24|318.84|0
1621274700000|2021-05-17 18:05:00|323.74|321.34|324.88|322.48|325.26|322.86|323.21|320.81|0
1621275000000|2021-05-17 18:10:00|325.03|322.63|324.42|322.02|325.8|323.4|324.12|321.72|0
1621275300000|2021-05-17 18:15:00|324.57|322.17|324.88|322.48|325.34|322.94|323.96|321.56|0
1621275600000|2021-05-17 18:20:00|324.73|322.33|324.88|322.48|326.4|324|324.57|322.17|0
1621275900000|2021-05-17 18:25:00|325.03|322.63|325.94|323.54|326.25|323.85|324.72|322.32|0
1621276200000|2021-05-17 18:30:00|326.01|323.61|326.4|324|327.77|325.37|325.64|323.24|0
1621276500000|2021-05-17 18:35:00|326.47|324.07|323.72|321.32|326.7|324.3|323.5|321.1|0
1621276800000|2021-05-17 18:40:00|323.88|321.48|324.56|322.16|325.02|322.62|323.65|321.25|0
1621277100000|2021-05-17 18:45:00|324.72|322.32|325.55|323.15|325.78|323.38|323.65|321.25|0
1621277400000|2021-05-17 18:50:00|325.48|323.08|328.99|326.59|328.99|326.59|325.48|323.08|0
1621277700000|2021-05-17 18:55:00|328.84|326.44|329.6|327.2|329.91|327.51|327.92|325.52|0
1621278000000|2021-05-17 19:00:00|329.76|327.36|330.37|327.97|330.52|328.12|328.68|326.28|0
1621278300000|2021-05-17 19:05:00|330.52|328.12|331.67|329.27|332.52|330.12|330.21|327.81|0
1621278600000|2021-05-17 19:10:00|331.6|329.2|331.44|329.04|332.83|330.43|331.44|329.04|0
1621278900000|2021-05-17 19:15:00|331.59|329.19|329.9|327.5|332.06|329.66|329.44|327.04|0
1621279200000|2021-05-17 19:20:00|330.05|327.65|329.05|326.65|330.21|327.81|328.83|326.43|0
1621279500000|2021-05-17 19:25:00|328.98|326.58|328.36|325.96|329.28|326.88|327.29|324.89|0
1621279800000|2021-05-17 19:30:00|328.21|325.81|330.05|327.65|330.51|328.11|327.44|325.04|0
1621280100000|2021-05-17 19:35:00|330.2|327.8|327.75|325.35|330.2|327.8|327.29|324.89|0
1621280400000|2021-05-17 19:40:00|327.59|325.19|329.14|326.74|330.07|327.67|327.15|324.75|0
1621280700000|2021-05-17 19:45:00|328.99|326.59|328.37|325.97|330.99|328.59|328.37|325.97|0
1621281000000|2021-05-17 19:50:00|329.14|326.74|329.6|327.2|330.99|328.59|328.06|325.66|0
1621281300000|2021-05-17 19:55:00|329.75|327.35|329.12|326.72|332.62|330.22|328.68|326.28|0
1621281600000|2021-05-17 20:00:00|329.43|327.03|330.81|328.41|331.43|329.03|328.04|325.64|0
1621281900000|2021-05-17 20:05:00|331.28|328.88|331.59|329.19|332.2|329.8|331.12|328.72|0
1621282200000|2021-05-17 20:10:00|331.74|329.34|330.73|328.33|331.89|329.49|330.73|328.33|0
1621282500000|2021-05-17 20:15:00|330.77|327.97|331.18|328.38|331.31|328.51|330.66|327.86|0
1621282800000|2021-05-17 20:20:00|331.2|328.4|330.9|328.1|331.2|328.4|330.65|327.85|0
1621283100000|2021-05-17 20:25:00|330.88|328.08|330.83|328.03|330.88|328.08|330.65|327.85|0
1621283400000|2021-05-17 20:30:00|330.46|327.66|330.61|327.81|331.08|328.28|330.46|327.66|0
1621283700000|2021-05-17 20:35:00|330.46|327.66|330.92|328.12|331.23|328.43|330.46|327.66|0
1621284000000|2021-05-17 20:40:00|330.77|327.97|330.92|328.12|331.07|328.27|330.76|327.96|0
1621284300000|2021-05-17 20:45:00|331.07|328.27|331.23|328.43|331.53|328.73|330.76|327.96|0
1621284600000|2021-05-17 20:50:00|331.07|328.27|331.53|328.73|331.84|329.04|331.07|328.27|0
1621284900000|2021-05-17 20:55:00|331.38|328.58|331.23|328.43|331.53|328.73|331.07|328.27|0
1621285200000|2021-05-17 21:00:00|331.41|328.61|331.61|328.81|331.61|328.81|331.41|328.61|0
1621285500000|2021-05-17 21:05:00|331.5|328.7|331.5|328.7|331.5|328.7|331.29|328.49|0
1621285800000|2021-05-17 21:10:00|331.29|328.49|331.63|328.83|331.63|328.83|331.29|328.49|0
1621286100000|2021-05-17 21:15:00|331.65|328.85|331.33|328.53|331.65|328.85|331.33|328.53|0
1621286400000|2021-05-17 21:20:00|331.4|328.6|331.56|328.76|331.56|328.76|331.4|328.6|0
1621286700000|2021-05-17 21:25:00|331.51|328.71|331.56|328.76|331.56|328.76|331.51|328.71|0
1621287000000|2021-05-17 21:30:00|331.42|328.62|331.55|328.75|331.6|328.8|331.42|328.62|0
1621287300000|2021-05-17 21:35:00|331.53|328.73|331.42|328.62|331.53|328.73|331.42|328.62|0
1621287600000|2021-05-17 21:40:00|331.41|328.61|331.23|328.43|331.41|328.61|331.23|328.43|0
1621287900000|2021-05-17 21:45:00|331.21|328.41|331.05|328.25|331.25|328.45|331|328.2|0
1621288200000|2021-05-17 21:50:00|331.03|328.23|331|328.2|331.03|328.23|330.91|328.11|0
1621288500000|2021-05-17 21:55:00|330.98|328.18|331.25|328.45|331.25|328.45|330.89|328.09|0
1621288800000|2021-05-17 22:00:00|330.73|327.93|331.74|328.94|331.89|329.09|330.27|327.47|0
1621289100000|2021-05-17 22:05:00|331.89|329.09|331.27|328.47|331.89|329.09|331.27|328.47|0
1621289400000|2021-05-17 22:10:00|331.43|328.63|331.74|328.94|331.74|328.94|331.43|328.63|0
1621289700000|2021-05-17 22:15:00|331.81|329.01|331.12|328.32|331.81|329.01|331.12|328.32|0
1621290000000|2021-05-17 22:20:00|331.27|328.47|331.58|328.78|331.89|329.09|331.27|328.47|0
1621290300000|2021-05-17 22:25:00|331.42|328.62|331.27|328.47|331.58|328.78|331.27|328.47|0
1621290600000|2021-05-17 22:30:00|331.11|328.31|331.11|328.31|331.27|328.47|330.65|327.85|0
1621290900000|2021-05-17 22:35:00|331.26|328.46|330.1|327.3|331.26|328.46|330.1|327.3|0
1621291200000|2021-05-17 22:40:00|330.18|327.38|329.72|326.92|330.18|327.38|329.41|326.61|0
1621291500000|2021-05-17 22:45:00|329.87|327.07|329.25|326.45|329.87|327.07|329.1|326.3|0
1621291800000|2021-05-17 22:50:00|329.41|326.61|328.94|326.14|329.71|326.91|328.94|326.14|0
1621292100000|2021-05-17 22:55:00|329.1|326.3|328.48|325.68|329.25|326.45|328.48|325.68|0
1621292400000|2021-05-17 23:00:00|328.63|325.83|328.63|325.83|329.09|326.29|328.48|325.68|0
1621292700000|2021-05-17 23:05:00|328.78|325.98|329.4|326.6|329.55|326.75|328.78|325.98|0
1621293000000|2021-05-17 23:10:00|329.24|326.44|329.7|326.9|329.7|326.9|329.09|326.29|0
1621293300000|2021-05-17 23:15:00|329.55|326.75|329.39|326.59|329.7|326.9|329.39|326.59|0
1621293600000|2021-05-17 23:20:00|329.47|326.67|329.85|327.05|329.86|327.06|329.39|326.59|0
1621293900000|2021-05-17 23:25:00|329.7|326.9|331.09|328.29|331.24|328.44|329.7|326.9|0
1621294200000|2021-05-17 23:30:00|330.93|328.13|331.09|328.29|331.4|328.6|330.62|327.82|0
1621294500000|2021-05-17 23:35:00|331.08|328.28|330.93|328.13|331.24|328.44|330.77|327.97|0
1621294800000|2021-05-17 23:40:00|331.08|328.28|332.94|330.14|333.17|330.37|331.08|328.28|0
1621295100000|2021-05-17 23:45:00|333.09|330.29|333.87|331.07|333.87|331.07|332.78|329.98|0
1621295400000|2021-05-17 23:50:00|333.71|330.91|333.47|330.67|333.71|330.91|333.09|330.29|0
1621295700000|2021-05-17 23:55:00|333.55|330.75|333.86|331.06|334.17|331.37|333.4|330.6|0
1621296000000|2021-05-18 00:00:00|333.71|330.91|333.47|330.67|334.33|331.53|333.39|330.59|0
1621296300000|2021-05-18 00:05:00|333.39|330.59|333.39|330.59|333.7|330.9|332.77|329.97|0
1621296600000|2021-05-18 00:10:00|333.24|330.44|333.08|330.28|333.39|330.59|332.77|329.97|0
1621296900000|2021-05-18 00:15:00|333.24|330.44|334.78|331.98|334.79|331.99|333.15|330.35|0
1621297200000|2021-05-18 00:20:00|334.63|331.83|334.78|331.98|334.78|331.98|334.32|331.52|0
1621297500000|2021-05-18 00:25:00|334.94|332.14|335.09|332.29|335.09|332.29|334.63|331.83|0
1621297800000|2021-05-18 00:30:00|334.94|332.14|334.31|331.51|335.09|332.29|334.16|331.36|0
1621298100000|2021-05-18 00:35:00|334.16|331.36|334.31|331.51|334.93|332.13|334|331.2|0
1621298400000|2021-05-18 00:40:00|334.16|331.36|334.07|331.27|334.31|331.51|333.69|330.89|0
1621298700000|2021-05-18 00:45:00|334.15|331.35|334.15|331.35|335.09|332.29|334.15|331.35|0
1621299000000|2021-05-18 00:50:00|334.31|331.51|334.62|331.82|335.08|332.28|334.15|331.35|0
1621299300000|2021-05-18 00:55:00|334.77|331.97|334.92|332.12|335.08|332.28|334.3|331.5|0
1621299600000|2021-05-18 01:00:00|335|332.2|334.3|331.5|335.24|332.44|334.3|331.5|0
1621299900000|2021-05-18 01:05:00|334.22|331.42|334.92|332.12|334.92|332.12|333.68|330.88|0
1621300200000|2021-05-18 01:10:00|334.76|331.96|335.23|332.43|335.23|332.43|334.61|331.81|0
1621300500000|2021-05-18 01:15:00|335.38|332.58|335.69|332.89|335.69|332.89|334.76|331.96|0
1621300800000|2021-05-18 01:20:00|335.85|333.05|336|333.2|336.32|333.52|335.69|332.89|0
1621301100000|2021-05-18 01:25:00|336.08|333.28|336.31|333.51|336.31|333.51|335.85|333.05|0
1621301400000|2021-05-18 01:30:00|336.16|333.36|336.62|333.82|336.62|333.82|335.84|333.04|0
1621301700000|2021-05-18 01:35:00|336.78|333.98|336.15|333.35|336.78|333.98|335.53|332.73|0
1621302000000|2021-05-18 01:40:00|336.31|333.51|335.64|332.84|336.93|334.13|334.52|331.72|0
1621302300000|2021-05-18 01:45:00|335.72|332.92|335.57|332.77|335.88|333.08|335.26|332.46|0
1621302600000|2021-05-18 01:50:00|335.41|332.61|335.56|332.76|335.88|333.08|335.1|332.3|0
1621302900000|2021-05-18 01:55:00|335.72|332.92|335.56|332.76|335.72|332.92|335.1|332.3|0
1621303200000|2021-05-18 02:00:00|335.48|332.68|336.03|333.23|336.03|333.23|335.41|332.61|0
1621303500000|2021-05-18 02:05:00|335.87|333.07|335.87|333.07|336.03|333.23|335.56|332.76|0
1621303800000|2021-05-18 02:10:00|336.03|333.23|335.71|332.91|336.03|333.23|335.56|332.76|0
1621304100000|2021-05-18 02:15:00|335.87|333.07|335.24|332.44|335.87|333.07|335.24|332.44|0
1621304400000|2021-05-18 02:20:00|335.32|332.52|334.31|331.51|335.4|332.6|334.15|331.35|0
1621304700000|2021-05-18 02:25:00|334.38|331.58|334.46|331.66|334.77|331.97|333.53|330.73|0
1621305000000|2021-05-18 02:30:00|334.3|331.5|334.3|331.5|334.84|332.04|333.99|331.19|0
1621305300000|2021-05-18 02:35:00|334.22|331.42|334.46|331.66|334.46|331.66|333.52|330.72|0
1621305600000|2021-05-18 02:40:00|334.3|331.5|334.92|332.12|335.08|332.28|334.14|331.34|0
1621305900000|2021-05-18 02:45:00|334.77|331.97|334.76|331.96|334.92|332.12|334.45|331.65|0
1621306200000|2021-05-18 02:50:00|334.61|331.81|334.14|331.34|334.76|331.96|334.14|331.34|0
1621306500000|2021-05-18 02:55:00|334.29|331.49|334.37|331.57|334.52|331.72|333.98|331.18|0
1621306800000|2021-05-18 03:00:00|334.29|331.49|334.6|331.8|334.68|331.88|334.14|331.34|0
1621307100000|2021-05-18 03:05:00|334.45|331.65|334.91|332.11|334.91|332.11|334.44|331.64|0
1621307400000|2021-05-18 03:10:00|334.76|331.96|334.75|331.95|334.91|332.11|334.6|331.8|0
1621307700000|2021-05-18 03:15:00|334.83|332.03|335.06|332.26|335.22|332.42|334.83|332.03|0
1621308000000|2021-05-18 03:20:00|335.22|332.42|335.06|332.26|335.22|332.42|335.06|332.26|0
1621308300000|2021-05-18 03:25:00|334.91|332.11|334.9|332.1|335.06|332.26|334.75|331.95|0
1621308600000|2021-05-18 03:30:00|334.75|331.95|335.37|332.57|335.37|332.57|334.44|331.64|0
1621308900000|2021-05-18 03:35:00|335.52|332.72|335.37|332.57|335.52|332.72|335.21|332.41|0
1621309200000|2021-05-18 03:40:00|335.21|332.41|335.21|332.41|335.52|332.72|335.21|332.41|0
1621309500000|2021-05-18 03:45:00|335.05|332.25|335.36|332.56|335.52|332.72|335.05|332.25|0
1621309800000|2021-05-18 03:50:00|335.21|332.41|335.52|332.72|335.52|332.72|335.21|332.41|0
1621310100000|2021-05-18 03:55:00|335.36|332.56|335.2|332.4|335.52|332.72|335.12|332.32|0
1621310400000|2021-05-18 04:00:00|335.36|332.56|334.73|331.93|335.36|332.56|334.73|331.93|0
1621310700000|2021-05-18 04:05:00|334.89|332.09|333.95|331.15|334.89|332.09|333.8|331|0
1621311000000|2021-05-18 04:10:00|334.26|331.46|334.11|331.31|334.58|331.78|334.11|331.31|0
1621311300000|2021-05-18 04:15:00|333.95|331.15|333.64|330.84|334.11|331.31|333.64|330.84|0
1621311600000|2021-05-18 04:20:00|333.48|330.68|333.01|330.21|333.79|330.99|333.01|330.21|0
1621311900000|2021-05-18 04:25:00|333.33|330.53|333.63|330.83|334.1|331.3|333.32|330.52|0
1621312200000|2021-05-18 04:30:00|333.71|330.91|334.25|331.45|334.41|331.61|333.63|330.83|0
1621312500000|2021-05-18 04:35:00|334.17|331.37|334.72|331.92|334.88|332.08|334.1|331.3|0
1621312800000|2021-05-18 04:40:00|334.56|331.76|334.41|331.61|335.03|332.23|334.41|331.61|0
1621313100000|2021-05-18 04:45:00|334.56|331.76|334.4|331.6|334.56|331.76|334.09|331.29|0
1621313400000|2021-05-18 04:50:00|334.25|331.45|334.09|331.29|334.4|331.6|334.09|331.29|0
1621313700000|2021-05-18 04:55:00|334.25|331.45|334.71|331.91|334.71|331.91|334.25|331.45|0
1621314000000|2021-05-18 05:00:00|334.56|331.76|334.55|331.75|334.56|331.76|333.93|331.13|0
1621314300000|2021-05-18 05:05:00|334.71|331.91|334.55|331.75|334.71|331.91|334.09|331.29|0
1621314600000|2021-05-18 05:10:00|334.71|331.91|335.02|332.22|335.17|332.37|334.71|331.91|0
1621314900000|2021-05-18 05:15:00|334.86|332.06|335.48|332.68|335.64|332.84|334.86|332.06|0
1621315200000|2021-05-18 05:20:00|335.33|332.53|336.26|333.46|336.26|333.46|335.33|332.53|0
1621315500000|2021-05-18 05:25:00|336.42|333.62|336.57|333.77|336.57|333.77|336.1|333.3|0
1621315800000|2021-05-18 05:30:00|336.41|333.61|336.73|333.93|336.88|334.08|336.26|333.46|0
1621316100000|2021-05-18 05:35:00|336.88|334.08|336.72|333.92|336.88|334.08|336.57|333.77|0
1621316400000|2021-05-18 05:40:00|336.8|334|336.57|333.77|336.8|334|336.25|333.45|0
1621316700000|2021-05-18 05:45:00|336.41|333.61|336.41|333.61|336.57|333.77|336.25|333.45|0
1621317000000|2021-05-18 05:50:00|336.25|333.45|336.41|333.61|336.41|333.61|335.94|333.14|0
1621317300000|2021-05-18 05:55:00|336.25|333.45|336.25|333.45|336.56|333.76|336.25|333.45|0
1621317600000|2021-05-18 06:00:00|336.09|333.29|337.03|334.23|337.18|334.38|336.09|333.29|0
1621317900000|2021-05-18 06:05:00|337.18|334.38|336.13|333.33|337.18|334.38|335.67|332.87|0
1621318200000|2021-05-18 06:10:00|335.98|333.18|336.44|333.64|336.76|333.96|335.98|333.18|0
1621318500000|2021-05-18 06:15:00|336.6|333.8|337.38|334.58|337.38|334.58|336.6|333.8|0
1621318800000|2021-05-18 06:20:00|337.22|334.42|337.85|335.05|337.85|335.05|336.91|334.11|0
1621319100000|2021-05-18 06:25:00|337.69|334.89|337.69|334.89|337.85|335.05|337.53|334.73|0
1621319400000|2021-05-18 06:30:00|337.77|334.97|337.69|334.89|338.32|335.52|337.53|334.73|0
1621319700000|2021-05-18 06:35:00|337.85|335.05|338.63|335.83|338.63|335.83|337.85|335.05|0
1621320000000|2021-05-18 06:40:00|338.79|335.99|338.47|335.67|338.79|335.99|338.31|335.51|0
1621320300000|2021-05-18 06:45:00|338.63|335.83|339.41|336.61|339.41|336.61|338.63|335.83|0
1621320600000|2021-05-18 06:50:00|339.33|336.53|339.57|336.77|340.35|337.55|339.25|336.45|0
1621320900000|2021-05-18 06:55:00|339.41|336.61|338.46|335.66|339.57|336.77|338.38|335.58|0
1621321200000|2021-05-18 07:00:00|338.31|335.51|339.09|336.29|341.88|339.08|338.31|335.51|0
1621321500000|2021-05-18 07:05:00|338.89|336.49|339.36|336.96|339.68|337.28|338.66|336.26|0
1621321800000|2021-05-18 07:10:00|339.44|337.04|338.42|336.02|339.52|337.12|338.11|335.71|0
1621322100000|2021-05-18 07:15:00|338.26|335.86|339.05|336.65|339.36|336.96|338.1|335.7|0
1621322400000|2021-05-18 07:20:00|339.2|336.8|338.57|336.17|339.2|336.8|338.57|336.17|0
1621322700000|2021-05-18 07:25:00|338.42|336.02|338.41|336.01|338.73|336.33|338.41|336.01|0
1621323000000|2021-05-18 07:30:00|338.26|335.86|338.1|335.7|338.57|336.17|337.47|335.07|0
1621323300000|2021-05-18 07:35:00|338.02|335.62|337.62|335.22|338.1|335.7|337.47|335.07|0
1621323600000|2021-05-18 07:40:00|337.78|335.38|336.84|334.44|337.78|335.38|336.84|334.44|0
1621323900000|2021-05-18 07:45:00|337|334.6|336.37|333.97|337.07|334.67|336.21|333.81|0
1621324200000|2021-05-18 07:50:00|336.52|334.12|336.68|334.28|336.99|334.59|336.21|333.81|0
1621324500000|2021-05-18 07:55:00|336.52|334.12|337.15|334.75|337.62|335.22|336.37|333.97|0
1621324800000|2021-05-18 08:00:00|337.22|334.82|337.14|334.74|337.3|334.9|336.36|333.96|0
1621325100000|2021-05-18 08:05:00|336.99|334.59|335.58|333.18|337.14|334.74|335.58|333.18|0
1621325400000|2021-05-18 08:10:00|335.73|333.33|336.2|333.8|336.2|333.8|335.11|332.71|0
1621325700000|2021-05-18 08:15:00|336.04|333.64|336.51|334.11|336.51|334.11|335.96|333.56|0
1621326000000|2021-05-18 08:20:00|336.36|333.96|336.04|333.64|336.51|334.11|335.42|333.02|0
1621326300000|2021-05-18 08:25:00|335.73|333.33|335.73|333.33|336.2|333.8|335.26|332.86|0
1621326600000|2021-05-18 08:30:00|335.64|333.24|336.19|333.79|336.19|333.79|335.41|333.01|0
1621326900000|2021-05-18 08:35:00|336.11|333.71|336.35|333.95|336.51|334.11|336.04|333.64|0
1621327200000|2021-05-18 08:40:00|336.42|334.02|335.88|333.48|336.42|334.02|335.72|333.32|0
1621327500000|2021-05-18 08:45:00|335.72|333.32|336.19|333.79|336.19|333.79|335.41|333.01|0
1621327800000|2021-05-18 08:50:00|336.11|333.71|334.94|332.54|336.11|333.71|334.94|332.54|0
1621328100000|2021-05-18 08:55:00|334.78|332.38|334.78|332.38|334.93|332.53|334.47|332.07|0
1621328400000|2021-05-18 09:00:00|334.93|332.53|335.71|333.31|335.87|333.47|334.62|332.22|0
1621328700000|2021-05-18 09:05:00|335.87|333.47|334.93|332.53|335.87|333.47|334.77|332.37|0
1621329000000|2021-05-18 09:10:00|335.09|332.69|335.24|332.84|335.55|333.15|334.93|332.53|0
1621329300000|2021-05-18 09:15:00|335.4|333|336.18|333.78|336.18|333.78|335.08|332.68|0
1621329600000|2021-05-18 09:20:00|336.33|333.93|336.02|333.62|336.49|334.09|335.86|333.46|0
1621329900000|2021-05-18 09:25:00|335.86|333.46|335.39|332.99|336.17|333.77|334.61|332.21|0
1621330200000|2021-05-18 09:30:00|335.08|332.68|334.92|332.52|335.15|332.75|334.14|331.74|0
1621330500000|2021-05-18 09:35:00|334.45|332.05|334.6|332.2|334.92|332.52|334.29|331.89|0
1621330800000|2021-05-18 09:40:00|334.45|332.05|333.98|331.58|334.6|332.2|333.82|331.42|0
1621331100000|2021-05-18 09:45:00|333.82|331.42|334.29|331.89|334.91|332.51|333.82|331.42|0
1621331400000|2021-05-18 09:50:00|334.13|331.73|336.35|333.95|337.08|334.68|333.39|330.99|0
1621331700000|2021-05-18 09:55:00|336.19|333.79|335.41|333.01|336.35|333.95|335.41|333.01|0
1621332000000|2021-05-18 10:00:00|335.56|333.16|337.75|335.35|337.75|335.35|335.56|333.16|0
1621332300000|2021-05-18 10:05:00|337.59|335.19|337.12|334.72|337.75|335.35|336.96|334.56|0
1621332600000|2021-05-18 10:10:00|336.96|334.56|336.49|334.09|337.12|334.72|336.18|333.78|0
1621332900000|2021-05-18 10:15:00|336.34|333.94|336.18|333.78|336.41|334.01|335.71|333.31|0
1621333200000|2021-05-18 10:20:00|336.02|333.62|335.55|333.15|336.18|333.78|335.09|332.69|0
1621333500000|2021-05-18 10:25:00|335.4|333|335.55|333.15|336.02|333.62|334.93|332.53|0
1621333800000|2021-05-18 10:30:00|335.71|333.31|335.86|333.46|336.49|334.09|335.71|333.31|0
1621334100000|2021-05-18 10:35:00|336.02|333.62|335.7|333.3|336.64|334.24|335.7|333.3|0
1621334400000|2021-05-18 10:40:00|335.86|333.46|335.39|332.99|336.17|333.77|335.39|332.99|0
1621334700000|2021-05-18 10:45:00|335.23|332.83|335.23|332.83|335.55|333.15|334.92|332.52|0
1621335000000|2021-05-18 10:50:00|335.08|332.68|335.07|332.67|335.23|332.83|334.61|332.21|0
1621335300000|2021-05-18 10:55:00|334.92|332.52|335.38|332.98|335.38|332.98|334.76|332.36|0
1621335600000|2021-05-18 11:00:00|335.23|332.83|335.38|332.98|335.85|333.45|334.76|332.36|0
1621335900000|2021-05-18 11:05:00|335.69|333.29|335.38|332.98|336.01|333.61|335.07|332.67|0
1621336200000|2021-05-18 11:10:00|335.54|333.14|335.85|333.45|336.16|333.76|335.22|332.82|0
1621336500000|2021-05-18 11:15:00|336|333.6|335.84|333.44|336.16|333.76|335.38|332.98|0
1621336800000|2021-05-18 11:20:00|335.69|333.29|335.06|332.66|336|333.6|335.06|332.66|0
1621337100000|2021-05-18 11:25:00|333.04|330.64|332.73|330.33|333.04|330.64|331.33|328.93|0
1621337400000|2021-05-18 11:30:00|332.57|330.17|333.35|330.95|333.66|331.26|332.57|330.17|0
1621337700000|2021-05-18 11:35:00|333.5|331.1|333.5|331.1|334.12|331.72|333.34|330.94|0
1621338000000|2021-05-18 11:40:00|333.65|331.25|332.88|330.48|333.81|331.41|332.41|330.01|0
1621338300000|2021-05-18 11:45:00|333.03|330.63|333.34|330.94|333.5|331.1|332.72|330.32|0
1621338600000|2021-05-18 11:50:00|333.18|330.78|332.87|330.47|333.34|330.94|332.72|330.32|0
1621338900000|2021-05-18 11:55:00|332.79|330.39|332.01|329.61|332.87|330.47|332.01|329.61|0
1621339200000|2021-05-18 12:00:00|331.94|329.54|333.02|330.62|333.02|330.62|331.47|329.07|0
1621339500000|2021-05-18 12:05:00|332.87|330.47|333.64|331.24|333.8|331.4|332.25|329.85|0
1621339800000|2021-05-18 12:10:00|333.49|331.09|334.11|331.71|334.11|331.71|333.18|330.78|0
1621340100000|2021-05-18 12:15:00|333.95|331.55|333.48|331.08|333.95|331.55|333.33|330.93|0
1621340400000|2021-05-18 12:20:00|333.64|331.24|332.39|329.99|333.64|331.24|332.39|329.99|0
1621340700000|2021-05-18 12:25:00|332.55|330.15|333.76|331.36|333.92|331.52|331.43|329.03|0
1621341000000|2021-05-18 12:30:00|333.92|331.52|333.14|330.74|334.07|331.67|332.05|329.65|0
1621341300000|2021-05-18 12:35:00|333.29|330.89|330.97|328.57|333.45|331.05|330.5|328.1|0
1621341600000|2021-05-18 12:40:00|330.81|328.41|330.66|328.26|331.28|328.88|330.19|327.79|0
1621341900000|2021-05-18 12:45:00|330.5|328.1|330.34|327.94|331.12|328.72|330.19|327.79|0
1621342200000|2021-05-18 12:50:00|330.19|327.79|330.96|328.56|331.12|328.72|330.19|327.79|0
1621342500000|2021-05-18 12:55:00|330.81|328.41|331.11|328.71|331.27|328.87|330.81|328.41|0
1621342800000|2021-05-18 13:00:00|331.27|328.87|330.18|327.78|331.27|328.87|330.03|327.63|0
1621343100000|2021-05-18 13:05:00|330.03|327.63|329.56|327.16|330.18|327.78|329.1|326.7|0
1621343400000|2021-05-18 13:10:00|329.41|327.01|329.56|327.16|330.03|327.63|328.64|326.24|0
1621343700000|2021-05-18 13:15:00|329.41|327.01|330.02|327.62|330.18|327.78|328.95|326.55|0
1621344000000|2021-05-18 13:20:00|330.18|327.78|330.18|327.78|330.49|328.09|329.71|327.31|0
1621344300000|2021-05-18 13:25:00|330.33|327.93|330.64|328.24|330.79|328.39|330.02|327.62|0
1621344600000|2021-05-18 13:30:00|330.48|328.08|326.17|323.77|332.18|329.78|326.17|323.77|0
1621344900000|2021-05-18 13:35:00|325.86|323.46|331.72|329.32|331.72|329.32|325.86|323.46|0
1621345200000|2021-05-18 13:40:00|331.1|328.7|329.7|327.3|331.72|329.32|328.93|326.53|0
1621345500000|2021-05-18 13:45:00|330.01|327.61|327.39|324.99|330.63|328.23|326.62|324.22|0
1621345800000|2021-05-18 13:50:00|327.08|324.68|328.16|325.76|328.47|326.07|324.94|322.54|0
1621346100000|2021-05-18 13:55:00|328.31|325.91|326.31|323.91|328.93|326.53|326.23|323.83|0
1621346400000|2021-05-18 14:00:00|326.47|324.07|324.08|321.68|326.77|324.37|322.64|320.24|0
1621346700000|2021-05-18 14:05:00|324.01|321.61|326.7|324.3|327.47|325.07|323.25|320.85|0
1621347000000|2021-05-18 14:10:00|326.62|324.22|327.01|324.61|327.31|324.91|325.78|323.38|0
1621347300000|2021-05-18 14:15:00|327.16|324.76|327.46|325.06|329|326.6|326.7|324.3|0
1621347600000|2021-05-18 14:20:00|327.62|325.22|329.15|326.75|329.61|327.21|327.62|325.22|0
1621347900000|2021-05-18 14:25:00|328.69|326.29|330.26|327.86|331.15|328.75|328.69|326.29|0
1621348200000|2021-05-18 14:30:00|330.41|328.01|330.02|327.62|330.72|328.32|329.79|327.39|0
1621348500000|2021-05-18 14:35:00|330.1|327.7|328.86|326.46|330.25|327.85|328.86|326.46|0
1621348800000|2021-05-18 14:40:00|329.02|326.62|326.27|323.87|329.17|326.77|325.99|323.59|0
1621349100000|2021-05-18 14:45:00|326.58|324.18|329.51|327.11|329.66|327.26|326.42|324.02|0
1621349400000|2021-05-18 14:50:00|329.66|327.26|328.34|325.94|330.43|328.03|328.11|325.71|0
1621349700000|2021-05-18 14:55:00|328.27|325.87|328.88|326.48|329.19|326.79|327.49|325.09|0
1621350000000|2021-05-18 15:00:00|328.8|326.4|328.88|326.48|329.5|327.1|327.65|325.25|0
1621350300000|2021-05-18 15:05:00|328.57|326.17|327.95|325.55|329.19|326.79|327.49|325.09|0
1621350600000|2021-05-18 15:10:00|327.8|325.4|328.11|325.71|329.34|326.94|327.8|325.4|0
1621350900000|2021-05-18 15:15:00|328.26|325.86|328.26|325.86|329.03|326.63|328.1|325.7|0
1621351200000|2021-05-18 15:20:00|328.1|325.7|328.41|326.01|329.03|326.63|327.49|325.09|0
1621351500000|2021-05-18 15:25:00|328.26|325.86|327.64|325.24|328.56|326.16|327.64|325.24|0
1621351800000|2021-05-18 15:30:00|327.79|325.39|325.33|322.93|328.1|325.7|324.94|322.54|0
1621352100000|2021-05-18 15:35:00|325.25|322.85|326.4|324|326.55|324.15|325.02|322.62|0
1621352400000|2021-05-18 15:40:00|326.71|324.31|325.01|322.61|326.71|324.31|323.63|321.23|0
1621352700000|2021-05-18 15:45:00|325.47|323.07|326.7|324.3|326.86|324.46|324.09|321.69|0
1621353000000|2021-05-18 15:50:00|326.4|324|324.7|322.3|326.55|324.15|324.24|321.84|0
1621353300000|2021-05-18 15:55:00|324.86|322.46|323.63|321.23|325.62|323.22|323.63|321.23|0
1621353600000|2021-05-18 16:00:00|323.78|321.38|324.39|321.99|324.7|322.3|322.86|320.46|0
1621353900000|2021-05-18 16:05:00|324.24|321.84|324.08|321.68|325.01|322.61|323.62|321.22|0
1621354200000|2021-05-18 16:10:00|324|321.6|325.31|322.91|325.46|323.06|323.78|321.38|0
1621354500000|2021-05-18 16:15:00|325.16|322.76|324.39|321.99|325.46|323.06|324.08|321.68|0
1621354800000|2021-05-18 16:20:00|324.54|322.14|326.23|323.83|326.23|323.83|324.08|321.68|0
1621355100000|2021-05-18 16:25:00|326.07|323.67|327|324.6|327.15|324.75|325.92|323.52|0
1621355400000|2021-05-18 16:30:00|326.84|324.44|327.15|324.75|327.46|325.06|326.23|323.83|0
1621355700000|2021-05-18 16:35:00|327.3|324.9|326.99|324.59|327.3|324.9|326.68|324.28|0
1621356000000|2021-05-18 16:40:00|327.15|324.75|327.14|324.74|327.45|325.05|326.99|324.59|0
1621356300000|2021-05-18 16:45:00|326.99|324.59|327.45|325.05|327.45|325.05|326.99|324.59|0
1621356600000|2021-05-18 16:50:00|327.3|324.9|327.14|324.74|327.3|324.9|326.83|324.43|0
1621356900000|2021-05-18 16:55:00|327.29|324.89|326.06|323.66|327.29|324.89|325.29|322.89|0
1621357200000|2021-05-18 17:00:00|326.21|323.81|326.21|323.81|326.68|324.28|325.91|323.51|0
1621357500000|2021-05-18 17:05:00|326.06|323.66|325.44|323.04|326.21|323.81|324.21|321.81|0
1621357800000|2021-05-18 17:10:00|325.29|322.89|325.44|323.04|325.9|323.5|324.98|322.58|0
1621358100000|2021-05-18 17:15:00|325.29|322.89|325.28|322.88|325.44|323.04|324.52|322.12|0
1621358400000|2021-05-18 17:20:00|325.44|323.04|326.2|323.8|326.67|324.27|325.28|322.88|0
1621358700000|2021-05-18 17:25:00|326.05|323.65|327.59|325.19|327.74|325.34|326.05|323.65|0
1621359000000|2021-05-18 17:30:00|327.74|325.34|327.28|324.88|327.9|325.5|326.51|324.11|0
1621359300000|2021-05-18 17:35:00|327.12|324.72|326.51|324.11|327.43|325.03|326.04|323.64|0
1621359600000|2021-05-18 17:40:00|326.66|324.26|325.96|323.56|326.81|324.41|325.43|323.03|0
1621359900000|2021-05-18 17:45:00|326.04|323.64|325.12|322.72|326.81|324.41|324.96|322.56|0
1621360200000|2021-05-18 17:50:00|324.96|322.56|324.81|322.41|325.65|323.25|324.66|322.26|0
1621360500000|2021-05-18 17:55:00|324.65|322.25|324.35|321.95|325.34|322.94|324.19|321.79|0
1621360800000|2021-05-18 18:00:00|324.19|321.79|323.42|321.02|324.65|322.25|322.81|320.41|0
1621361100000|2021-05-18 18:05:00|323.58|321.18|323.57|321.17|324.8|322.4|323.57|321.17|0
1621361400000|2021-05-18 18:10:00|323.42|321.02|324.49|322.09|324.49|322.09|323.11|320.71|0
1621361700000|2021-05-18 18:15:00|324.19|321.79|323.26|320.86|324.95|322.55|322.96|320.56|0
1621362000000|2021-05-18 18:20:00|323.18|320.78|320.97|318.57|323.88|321.48|320.36|317.96|0
1621362300000|2021-05-18 18:25:00|320.82|318.42|320.66|318.26|321.73|319.33|320.36|317.96|0
1621362600000|2021-05-18 18:30:00|320.81|318.41|317.31|314.91|321.19|318.79|317.31|314.91|0
1621362900000|2021-05-18 18:35:00|317.16|314.76|318.07|315.67|319.58|317.18|316.86|314.46|0
1621363200000|2021-05-18 18:40:00|317.91|315.51|317.41|315.01|318.97|316.57|313.02|310.62|0
1621363500000|2021-05-18 18:45:00|317.26|314.86|317.26|314.86|317.26|314.86|315.45|313.05|0
1621363800000|2021-05-18 18:50:00|317.11|314.71|318.77|316.37|319.07|316.67|316.8|314.4|0
1621364100000|2021-05-18 18:55:00|318.84|316.44|320.59|318.19|320.59|318.19|317.71|315.31|0
1621364400000|2021-05-18 19:00:00|320.28|317.88|321.42|319.02|321.42|319.02|319.52|317.12|0
1621364700000|2021-05-18 19:05:00|321.34|318.94|321.65|319.25|321.8|319.4|320.43|318.03|0
1621365000000|2021-05-18 19:10:00|321.8|319.4|319.89|317.49|322.25|319.85|319.21|316.81|0
1621365300000|2021-05-18 19:15:00|319.97|317.57|321.79|319.39|321.79|319.39|319.21|316.81|0
1621365600000|2021-05-18 19:20:00|321.64|319.24|321.64|319.24|322.25|319.85|321.03|318.63|0
1621365900000|2021-05-18 19:25:00|321.79|319.39|322.25|319.85|323.01|320.61|321.79|319.39|0
1621366200000|2021-05-18 19:30:00|322.32|319.92|323.62|321.22|323.92|321.52|321.64|319.24|0
1621366500000|2021-05-18 19:35:00|323.31|320.91|321.77|319.37|325.11|322.71|320.86|318.46|0
1621366800000|2021-05-18 19:40:00|321.92|319.52|322.23|319.83|323.45|321.05|321.31|318.91|0
1621367100000|2021-05-18 19:45:00|322.38|319.98|316.46|314.06|322.69|320.29|315.55|313.15|0
1621367400000|2021-05-18 19:50:00|314.95|312.55|312.88|310.48|317.39|314.99|312.43|310.03|0
1621367700000|2021-05-18 19:55:00|313.33|310.93|309.9|307.5|314.68|312.28|308.41|306.01|0
1621368000000|2021-05-18 20:00:00|309.45|307.05|311.55|309.15|312|309.6|308.56|306.16|0
1621368300000|2021-05-18 20:05:00|311.26|308.86|312.45|310.05|312.74|310.34|309.92|307.52|0
1621368600000|2021-05-18 20:10:00|312.89|310.49|310.88|308.48|312.89|310.49|310.88|308.48|0
1621368900000|2021-05-18 20:15:00|311.5|308.7|310.98|308.18|311.54|308.74|310.98|308.18|0
1621369200000|2021-05-18 20:20:00|311.15|308.35|310.74|307.94|311.15|308.35|310.63|307.83|0
1621369500000|2021-05-18 20:25:00|310.76|307.96|310.65|307.85|310.76|307.96|310.59|307.79|0
1621369800000|2021-05-18 20:30:00|310.33|307.53|308.25|305.45|311.07|308.27|307.95|305.15|0
1621370100000|2021-05-18 20:35:00|308.4|305.6|305.59|302.79|308.99|306.19|304.85|302.05|0
1621370400000|2021-05-18 20:40:00|305.74|302.94|306.91|304.11|307.21|304.41|305.29|302.49|0
1621370700000|2021-05-18 20:45:00|307.06|304.26|306.17|303.37|307.06|304.26|305.59|302.79|0
1621371000000|2021-05-18 20:50:00|306.03|303.23|306.03|303.23|306.91|304.11|305.44|302.64|0
1621371300000|2021-05-18 20:55:00|306.17|303.37|306.32|303.52|306.76|303.96|305.88|303.08|0
1621371600000|2021-05-18 21:00:00|306.14|303.34|306.38|303.58|306.44|303.64|306.14|303.34|0
1621371900000|2021-05-18 21:05:00|306.37|303.57|306.31|303.51|306.43|303.63|306.27|303.47|0
1621372200000|2021-05-18 21:10:00|306.24|303.44|306.29|303.49|306.48|303.68|306.24|303.44|0
1621372500000|2021-05-18 21:15:00|306.39|303.59|305.96|303.16|306.45|303.65|305.96|303.16|0
1621372800000|2021-05-18 21:20:00|306.2|303.4|306.09|303.29|306.3|303.5|305.96|303.16|0
1621373100000|2021-05-18 21:25:00|306.11|303.31|305.91|303.11|306.19|303.39|305.66|302.86|0
1621373400000|2021-05-18 21:30:00|305.79|302.99|305.78|302.98|305.85|303.05|305.42|302.62|0
1621373700000|2021-05-18 21:35:00|305.76|302.96|305.85|303.05|305.87|303.07|305.61|302.81|0
1621374000000|2021-05-18 21:40:00|305.87|303.07|305.9|303.1|305.99|303.19|305.82|303.02|0
1621374300000|2021-05-18 21:45:00|305.93|303.13|306.27|303.47|306.29|303.49|305.8|303|0
1621374600000|2021-05-18 21:50:00|306.39|303.59|306.3|303.5|306.45|303.65|306.27|303.47|0
1621374900000|2021-05-18 21:55:00|306.32|303.52|306.14|303.34|306.42|303.62|306.08|303.28|0
1621375200000|2021-05-18 22:00:00|306|303.2|307.99|305.19|308|305.2|306|303.2|0
1621375500000|2021-05-18 22:05:00|308.14|305.34|308.44|305.64|308.44|305.64|307.11|304.31|0
1621375800000|2021-05-18 22:10:00|308.58|305.78|307.69|304.89|308.88|306.08|307.55|304.75|0
1621376100000|2021-05-18 22:15:00|307.55|304.75|307.4|304.6|307.69|304.89|307.1|304.3|0
1621376400000|2021-05-18 22:20:00|307.54|304.74|307.69|304.89|307.99|305.19|306.8|304|0
1621376700000|2021-05-18 22:25:00|307.54|304.74|307.54|304.74|307.84|305.04|307.25|304.45|0
1621377000000|2021-05-18 22:30:00|307.69|304.89|308.57|305.77|308.72|305.92|307.69|304.89|0
1621377300000|2021-05-18 22:35:00|308.43|305.63|308.72|305.92|309.09|306.29|308.43|305.63|0
1621377600000|2021-05-18 22:40:00|308.87|306.07|309.16|306.36|309.31|306.51|308.57|305.77|0
1621377900000|2021-05-18 22:45:00|309.46|306.66|309.31|306.51|309.46|306.66|308.72|305.92|0
1621378200000|2021-05-18 22:50:00|309.23|306.43|308.86|306.06|309.31|306.51|308.57|305.77|0
1621378500000|2021-05-18 22:55:00|309.01|306.21|307.97|305.17|309.01|306.21|307.97|305.17|0
1621378800000|2021-05-18 23:00:00|308.12|305.32|309.01|306.21|309.01|306.21|307.97|305.17|0
1621379100000|2021-05-18 23:05:00|308.86|306.06|310.41|307.61|310.64|307.84|308.86|306.06|0
1621379400000|2021-05-18 23:10:00|310.49|307.69|310.34|307.54|310.93|308.13|310.19|307.39|0
1621379700000|2021-05-18 23:15:00|310.19|307.39|310.04|307.24|310.34|307.54|310.04|307.24|0
1621380000000|2021-05-18 23:20:00|310.19|307.39|310.63|307.83|310.63|307.83|310.04|307.24|0
1621380300000|2021-05-18 23:25:00|310.48|307.68|310.18|307.38|310.48|307.68|309.89|307.09|0
1621380600000|2021-05-18 23:30:00|310.03|307.23|309.14|306.34|310.03|307.23|309.14|306.34|0
1621380900000|2021-05-18 23:35:00|308.99|306.19|307.14|304.34|308.99|306.19|307.14|304.34|0
1621381200000|2021-05-18 23:40:00|307.51|304.71|306.62|303.82|308.1|305.3|306.48|303.68|0
1621381500000|2021-05-18 23:45:00|306.47|303.67|305.29|302.49|306.84|304.04|305.15|302.35|0
1621381800000|2021-05-18 23:50:00|305.15|302.35|305.44|302.64|305.51|302.71|304.7|301.9|0
1621382100000|2021-05-18 23:55:00|305.29|302.49|302.94|300.14|305.29|302.49|302.94|300.14|0
1621382400000|2021-05-19 00:00:00|303.52|300.72|301.83|299.03|304.11|301.31|301.76|298.96|0
1621382700000|2021-05-19 00:05:00|301.91|299.11|302.64|299.84|302.79|299.99|300.59|297.79|0
1621383000000|2021-05-19 00:10:00|302.79|299.99|304.03|301.23|304.4|301.6|302.71|299.91|0
1621383300000|2021-05-19 00:15:00|303.96|301.16|303.81|301.01|304.25|301.45|302.93|300.13|0
1621383600000|2021-05-19 00:20:00|303.96|301.16|305.43|302.63|306.02|303.22|303.15|300.35|0
1621383900000|2021-05-19 00:25:00|305.64|302.84|306.6|303.8|306.75|303.95|305.64|302.84|0
1621384200000|2021-05-19 00:30:00|307.05|304.25|306.6|303.8|307.79|304.99|306.45|303.65|0
1621384500000|2021-05-19 00:35:00|306.67|303.87|306.16|303.36|306.67|303.87|305.42|302.62|0
1621384800000|2021-05-19 00:40:00|306.3|303.5|307.04|304.24|307.34|304.54|306.16|303.36|0
1621385100000|2021-05-19 00:45:00|306.89|304.09|308.52|305.72|308.67|305.87|306.75|303.95|0
1621385400000|2021-05-19 00:50:00|308.59|305.79|308.07|305.27|308.96|306.16|308.07|305.27|0
1621385700000|2021-05-19 00:55:00|307.92|305.12|307.18|304.38|308.22|305.42|306.59|303.79|0
1621386000000|2021-05-19 01:00:00|307.48|304.68|309.25|306.45|309.25|306.45|305.85|303.05|0
1621386300000|2021-05-19 01:05:00|309.11|306.31|310.14|307.34|310.29|307.49|308.81|306.01|0
1621386600000|2021-05-19 01:10:00|309.99|307.19|309.25|306.45|309.99|307.19|309.25|306.45|0
1621386900000|2021-05-19 01:15:00|309.1|306.3|308.06|305.26|309.4|306.6|308.06|305.26|0
1621387200000|2021-05-19 01:20:00|308.21|305.41|306.29|303.49|308.51|305.71|305.4|302.6|0
1621387500000|2021-05-19 01:25:00|306.14|303.34|307.32|304.52|307.61|304.81|306.14|303.34|0
1621387800000|2021-05-19 01:30:00|307.02|304.22|306.87|304.07|307.91|305.11|306.73|303.93|0
1621388100000|2021-05-19 01:35:00|307.02|304.22|306.87|304.07|307.17|304.37|305.84|303.04|0
1621388400000|2021-05-19 01:40:00|306.72|303.92|306.28|303.48|306.87|304.07|305.84|303.04|0
1621388700000|2021-05-19 01:45:00|306.2|303.4|305.98|303.18|306.2|303.4|304.8|302|0
1621389000000|2021-05-19 01:50:00|306.13|303.33|305.09|302.29|306.13|303.33|304.8|302|0
1621389300000|2021-05-19 01:55:00|305.24|302.44|306.27|303.47|306.57|303.77|305.24|302.44|0
1621389600000|2021-05-19 02:00:00|306.12|303.32|303.91|301.11|306.27|303.47|303.77|300.97|0
1621389900000|2021-05-19 02:05:00|303.84|301.04|303.76|300.96|304.79|301.99|303.76|300.96|0
1621390200000|2021-05-19 02:10:00|303.91|301.11|302.88|300.08|303.91|301.11|302.66|299.86|0
1621390500000|2021-05-19 02:15:00|302.73|299.93|303.24|300.44|303.61|300.81|302.59|299.79|0
1621390800000|2021-05-19 02:20:00|303.17|300.37|303.91|301.11|304.05|301.25|302.29|299.49|0
1621391100000|2021-05-19 02:25:00|303.76|300.96|304.2|301.4|304.35|301.55|303.61|300.81|0
1621391400000|2021-05-19 02:30:00|304.34|301.54|304.2|301.4|304.64|301.84|303.46|300.66|0
1621391700000|2021-05-19 02:35:00|304.34|301.54|304.41|301.61|304.78|301.98|304.2|301.4|0
1621392000000|2021-05-19 02:40:00|304.19|301.39|304.63|301.83|304.63|301.83|303.61|300.81|0
1621392300000|2021-05-19 02:45:00|304.78|301.98|303.16|300.36|305.07|302.27|302.64|299.84|0
1621392600000|2021-05-19 02:50:00|303.01|300.21|300.23|297.43|303.31|300.51|299.65|296.85|0
1621392900000|2021-05-19 02:55:00|300.67|297.87|302.17|299.37|302.76|299.96|300.38|297.58|0
1621393200000|2021-05-19 03:00:00|301.44|298.64|302.32|299.52|302.76|299.96|301.44|298.64|0
1621393500000|2021-05-19 03:05:00|302.17|299.37|302.46|299.66|302.76|299.96|302.17|299.37|0
1621393800000|2021-05-19 03:10:00|302.61|299.81|302.02|299.22|302.76|299.96|302.02|299.22|0
1621394100000|2021-05-19 03:15:00|301.95|299.15|302.61|299.81|302.61|299.81|301.15|298.35|0
1621394400000|2021-05-19 03:20:00|302.75|299.95|303.48|300.68|304.36|301.56|302.38|299.58|0
1621394700000|2021-05-19 03:25:00|303.63|300.83|303.33|300.53|304.07|301.27|303.19|300.39|0
1621395000000|2021-05-19 03:30:00|303.63|300.83|304.5|301.7|304.5|301.7|303.48|300.68|0
1621395300000|2021-05-19 03:35:00|304.36|301.56|304.13|301.33|304.5|301.7|303.77|300.97|0
1621395600000|2021-05-19 03:40:00|304.21|301.41|303.62|300.82|304.36|301.56|303.47|300.67|0
1621395900000|2021-05-19 03:45:00|303.47|300.67|304.2|301.4|304.5|301.7|303.47|300.67|0
1621396200000|2021-05-19 03:50:00|304.13|301.33|304.5|301.7|304.5|301.7|303.91|301.11|0
1621396500000|2021-05-19 03:55:00|304.42|301.62|304.42|301.62|304.94|302.14|304.35|301.55|0
1621396800000|2021-05-19 04:00:00|304.49|301.69|305.08|302.28|305.37|302.57|304.05|301.25|0
1621397100000|2021-05-19 04:05:00|305|302.2|305.08|302.28|305.37|302.57|304.64|301.84|0
1621397400000|2021-05-19 04:10:00|305.22|302.42|305.08|302.28|305.22|302.42|304.93|302.13|0
1621397700000|2021-05-19 04:15:00|305.37|302.57|304.05|301.25|305.37|302.57|304.05|301.25|0
1621398000000|2021-05-19 04:20:00|303.9|301.1|304.04|301.24|304.34|301.54|303.75|300.95|0
1621398300000|2021-05-19 04:25:00|303.9|301.1|304.04|301.24|304.34|301.54|303.46|300.66|0
1621398600000|2021-05-19 04:30:00|304.19|301.39|303.89|301.09|304.33|301.53|303.6|300.8|0
1621398900000|2021-05-19 04:35:00|303.96|301.16|303.01|300.21|304.26|301.46|302.79|299.99|0
1621399200000|2021-05-19 04:40:00|302.94|300.14|301.4|298.6|303.01|300.21|301.11|298.31|0
1621399500000|2021-05-19 04:45:00|301.25|298.45|299.94|297.14|301.69|298.89|299.36|296.56|0
1621399800000|2021-05-19 04:50:00|300.09|297.29|300.23|297.43|300.59|297.79|299.07|296.27|0
1621400100000|2021-05-19 04:55:00|300.38|297.58|301.25|298.45|301.4|298.6|300.38|297.58|0
1621400400000|2021-05-19 05:00:00|301.1|298.3|301.54|298.74|301.69|298.89|300.81|298.01|0
1621400700000|2021-05-19 05:05:00|301.39|298.59|301.24|298.44|301.68|298.88|300.95|298.15|0
1621401000000|2021-05-19 05:10:00|301.17|298.37|300.22|297.42|301.54|298.74|299.79|296.99|0
1621401300000|2021-05-19 05:15:00|300.15|297.35|301.53|298.73|301.53|298.73|299.93|297.13|0
1621401600000|2021-05-19 05:20:00|301.68|298.88|302.11|299.31|302.41|299.61|301.68|298.88|0
1621401900000|2021-05-19 05:25:00|302.04|299.24|300.94|298.14|302.11|299.31|300.8|298|0
1621402200000|2021-05-19 05:30:00|300.87|298.07|301.23|298.43|301.97|299.17|300.65|297.85|0
1621402500000|2021-05-19 05:35:00|301.16|298.36|302.69|299.89|302.69|299.89|301.16|298.36|0
1621402800000|2021-05-19 05:40:00|302.62|299.82|302.84|300.04|303.13|300.33|301.96|299.16|0
1621403100000|2021-05-19 05:45:00|302.69|299.89|302.84|300.04|303.13|300.33|302.25|299.45|0
1621403400000|2021-05-19 05:50:00|302.69|299.89|302.54|299.74|302.83|300.03|302.25|299.45|0
1621403700000|2021-05-19 05:55:00|302.69|299.89|303.71|300.91|303.71|300.91|302.54|299.74|0
1621404000000|2021-05-19 06:00:00|303.86|301.06|304|301.2|304.3|301.5|303.27|300.47|0
1621404300000|2021-05-19 06:05:00|304.15|301.35|303.19|300.39|304.3|301.5|302.39|299.59|0
1621404600000|2021-05-19 06:10:00|303.27|300.47|302.68|299.88|303.27|300.47|302.24|299.44|0
1621404900000|2021-05-19 06:15:00|302.83|300.03|302.97|300.17|303.41|300.61|302.68|299.88|0
1621405200000|2021-05-19 06:20:00|303.26|300.46|303.62|300.82|304.14|301.34|302.97|300.17|0
1621405500000|2021-05-19 06:25:00|303.55|300.75|302.67|299.87|303.55|300.75|302.67|299.87|0
1621405800000|2021-05-19 06:30:00|302.6|299.8|302.52|299.72|303.18|300.38|302.38|299.58|0
1621406100000|2021-05-19 06:35:00|302.38|299.58|303.4|300.6|303.69|300.89|300.77|297.97|0
1621406400000|2021-05-19 06:40:00|303.69|300.89|305.75|302.95|306.26|303.46|303.4|300.6|0
1621406700000|2021-05-19 06:45:00|306.04|303.24|305.82|303.02|306.34|303.54|305.01|302.21|0
1621407000000|2021-05-19 06:50:00|305.75|302.95|305.3|302.5|305.75|302.95|305.16|302.36|0
1621407300000|2021-05-19 06:55:00|305.16|302.36|303.32|300.52|305.3|302.5|303.32|300.52|0
1621407600000|2021-05-19 07:00:00|303.25|300.45|300.83|298.03|304.13|301.33|300.61|297.81|0
1621407900000|2021-05-19 07:05:00|300.27|297.87|301.34|298.94|303.09|300.69|299.39|296.99|0
1621408200000|2021-05-19 07:10:00|301.04|298.64|302.21|299.81|302.79|300.39|300.61|298.21|0
1621408500000|2021-05-19 07:15:00|302.06|299.66|303.23|300.83|303.23|300.83|297.41|295.01|0
1621408800000|2021-05-19 07:20:00|302.94|300.54|302.06|299.66|303.08|300.68|300.24|297.84|0
1621409100000|2021-05-19 07:25:00|302.35|299.95|300.74|298.34|302.5|300.1|299.15|296.75|0
1621409400000|2021-05-19 07:30:00|300.31|297.91|300.45|298.05|301.03|298.63|299|296.6|0
1621409700000|2021-05-19 07:35:00|300.31|297.91|300.16|297.76|300.45|298.05|293.94|291.54|0
1621410000000|2021-05-19 07:40:00|300.3|297.9|300.81|298.41|301.32|298.92|298.85|296.45|0
1621410300000|2021-05-19 07:45:00|301.18|298.78|301.17|298.77|301.18|298.78|299.57|297.17|0
1621410600000|2021-05-19 07:50:00|301.03|298.63|298.26|295.86|301.68|299.28|298.19|295.79|0
1621410900000|2021-05-19 07:55:00|298.55|296.15|298.12|295.72|298.84|296.44|296.88|294.48|0
1621411200000|2021-05-19 08:00:00|298.55|296.15|298.41|296.01|298.55|296.15|296.38|293.98|0
1621411500000|2021-05-19 08:05:00|298.4|296|297.82|295.42|299.28|296.88|297.39|294.99|0
1621411800000|2021-05-19 08:10:00|297.75|295.35|295.8|293.4|298.69|296.29|295.65|293.25|0
1621412100000|2021-05-19 08:15:00|295.65|293.25|294.21|291.81|295.65|293.25|293.92|291.52|0
1621412400000|2021-05-19 08:20:00|294.07|291.67|294.13|291.73|294.78|292.38|293.35|290.95|0
1621412700000|2021-05-19 08:25:00|294.35|291.95|294.25|291.85|295.57|293.17|292.28|289.88|0
1621413000000|2021-05-19 08:30:00|294.53|292.13|294.82|292.42|295.39|292.99|293.96|291.56|0
1621413300000|2021-05-19 08:35:00|294.67|292.27|295.54|293.14|295.68|293.28|294.24|291.84|0
1621413600000|2021-05-19 08:40:00|295.39|292.99|294.24|291.84|295.82|293.42|293.95|291.55|0
1621413900000|2021-05-19 08:45:00|294.38|291.98|293.38|290.98|294.53|292.13|292.37|289.97|0
1621414200000|2021-05-19 08:50:00|293.44|291.04|293.8|291.4|293.8|291.4|292.58|290.18|0
1621414500000|2021-05-19 08:55:00|293.66|291.26|294.52|292.12|294.95|292.55|293.52|291.12|0
1621414800000|2021-05-19 09:00:00|294.59|292.19|297.26|294.86|297.54|295.14|294.23|291.83|0
1621415100000|2021-05-19 09:05:00|297.11|294.71|297.25|294.85|298.12|295.72|297.11|294.71|0
1621415400000|2021-05-19 09:10:00|297.11|294.71|298.12|295.72|298.12|295.72|297.11|294.71|0
1621415700000|2021-05-19 09:15:00|298.19|295.79|300|297.6|300.29|297.89|297.83|295.43|0
1621416000000|2021-05-19 09:20:00|299.85|297.45|299.42|297.02|300.87|298.47|299.42|297.02|0
1621416300000|2021-05-19 09:25:00|299.56|297.16|295.65|293.25|300|297.6|295.58|293.18|0
1621416600000|2021-05-19 09:30:00|295.36|292.96|295|292.6|296.23|293.83|294.64|292.24|0
1621416900000|2021-05-19 09:35:00|294.93|292.53|297.73|295.33|298.02|295.62|294.49|292.09|0
1621417200000|2021-05-19 09:40:00|298.02|295.62|295.99|293.59|298.31|295.91|295.99|293.59|0
1621417500000|2021-05-19 09:45:00|295.92|293.52|294.18|291.78|296.28|293.88|292.82|290.42|0
1621417800000|2021-05-19 09:50:00|294.11|291.71|292.24|289.84|294.26|291.86|292.24|289.84|0
1621418100000|2021-05-19 09:55:00|291.95|289.55|290.52|288.12|292.1|289.7|289.95|287.55|0
1621418400000|2021-05-19 10:00:00|290.66|288.26|291.55|289.15|291.7|289.3|290.27|287.87|0
1621418700000|2021-05-19 10:05:00|291.7|289.3|290.84|288.44|292.13|289.73|290.62|288.22|0
1621419000000|2021-05-19 10:10:00|290.98|288.58|290.83|288.43|291.84|289.44|290.26|287.86|0
1621419300000|2021-05-19 10:15:00|291.41|289.01|292.7|290.3|292.98|290.58|290.69|288.29|0
1621419600000|2021-05-19 10:20:00|292.84|290.44|292.84|290.44|292.84|290.44|292.12|289.72|0
1621419900000|2021-05-19 10:25:00|292.69|290.29|293.41|291.01|293.7|291.3|292.26|289.86|0
1621420200000|2021-05-19 10:30:00|293.34|290.94|292.12|289.72|293.41|291.01|291.69|289.29|0
1621420500000|2021-05-19 10:35:00|291.97|289.57|293.26|290.86|293.55|291.15|291.9|289.5|0
1621420800000|2021-05-19 10:40:00|293.55|291.15|293.69|291.29|293.98|291.58|292.9|290.5|0
1621421100000|2021-05-19 10:45:00|293.4|291|293.26|290.86|293.98|291.58|292.83|290.43|0
1621421400000|2021-05-19 10:50:00|293.4|291|294.12|291.72|294.41|292.01|293.11|290.71|0
1621421700000|2021-05-19 10:55:00|293.98|291.58|293.4|291|294.12|291.72|292.82|290.42|0
1621422000000|2021-05-19 11:00:00|293.11|290.71|291.96|289.56|293.4|291|291.82|289.42|0
1621422300000|2021-05-19 11:05:00|292.03|289.63|290.24|287.84|292.39|289.99|289.81|287.41|0
1621422600000|2021-05-19 11:10:00|290.1|287.7|291.1|288.7|291.1|288.7|289.52|287.12|0
1621422900000|2021-05-19 11:15:00|291.24|288.84|287.67|285.27|291.24|288.84|287.67|285.27|0
1621423200000|2021-05-19 11:20:00|287.88|285.48|287.97|285.57|288.67|286.27|284.36|281.96|0
1621423500000|2021-05-19 11:25:00|288.25|285.85|288.11|285.71|288.82|286.42|286.76|284.36|0
1621423800000|2021-05-19 11:30:00|287.82|285.42|285.55|283.15|287.82|285.42|285.41|283.01|0
1621424100000|2021-05-19 11:35:00|285.41|283.01|286.97|284.57|286.97|284.57|285.12|282.72|0
1621424400000|2021-05-19 11:40:00|286.89|284.49|286.11|283.71|286.89|284.49|285.41|283.01|0
1621424700000|2021-05-19 11:45:00|285.97|283.57|288.39|285.99|288.39|285.99|285.83|283.43|0
1621425000000|2021-05-19 11:50:00|288.24|285.84|287.1|284.7|288.96|286.56|286.82|284.42|0
1621425300000|2021-05-19 11:55:00|287.24|284.84|286.88|284.48|287.67|285.27|285.97|283.57|0
1621425600000|2021-05-19 12:00:00|286.82|284.42|288.81|286.41|288.95|286.55|286.67|284.27|0
1621425900000|2021-05-19 12:05:00|288.73|286.33|290.66|288.26|290.81|288.41|288.66|286.26|0
1621426200000|2021-05-19 12:10:00|290.59|288.19|289.66|287.26|290.59|288.19|288.66|286.26|0
1621426500000|2021-05-19 12:15:00|289.8|287.4|289.37|286.97|290.09|287.69|288.94|286.54|0
1621426800000|2021-05-19 12:20:00|289.44|287.04|288.23|285.83|290.09|287.69|288.23|285.83|0
1621427100000|2021-05-19 12:25:00|288.51|286.11|288.08|285.68|288.51|286.11|287.66|285.26|0
1621427400000|2021-05-19 12:30:00|287.8|285.4|286.74|284.34|288.23|285.83|285.1|282.7|0
1621427700000|2021-05-19 12:35:00|287.02|284.62|287.31|284.91|288.16|285.76|286.46|284.06|0
1621428000000|2021-05-19 12:40:00|287.59|285.19|286.66|284.26|288.3|285.9|286.45|284.05|0
1621428300000|2021-05-19 12:45:00|286.74|284.34|286.31|283.91|287.45|285.05|286.03|283.63|0
1621428600000|2021-05-19 12:50:00|286.17|283.77|284.61|282.21|286.45|284.05|284.61|282.21|0
1621428900000|2021-05-19 12:55:00|284.47|282.07|282.35|279.95|284.61|282.21|280.81|278.41|0
1621429200000|2021-05-19 13:00:00|282.21|279.81|285.96|283.56|286.1|283.7|280.11|277.71|0
1621429500000|2021-05-19 13:05:00|286.1|283.7|286.24|283.84|287.93|285.53|286.1|283.7|0
1621429800000|2021-05-19 13:10:00|286.1|283.7|285.25|282.85|286.38|283.98|284.55|282.15|0
1621430100000|2021-05-19 13:15:00|285.53|283.13|286.8|284.4|287.36|284.96|284.69|282.29|0
1621430400000|2021-05-19 13:20:00|286.66|284.26|288.21|285.81|288.49|286.09|286.66|284.26|0
1621430700000|2021-05-19 13:25:00|287.93|285.53|286.65|284.25|288.21|285.81|286.65|284.25|0
1621431000000|2021-05-19 13:30:00|286.8|284.4|290.61|288.21|290.61|288.21|284.12|281.72|0
1621431300000|2021-05-19 13:35:00|290.47|288.07|285.06|282.66|290.75|288.35|283.56|281.16|0
1621431600000|2021-05-19 13:40:00|284.78|282.38|292.59|290.19|293.02|290.62|282.15|279.75|0
1621431900000|2021-05-19 13:45:00|292.73|290.33|288.78|286.38|292.87|290.47|287.8|285.4|0
1621432200000|2021-05-19 13:50:00|288.64|286.24|291.31|288.91|291.88|289.48|288.36|285.96|0
1621432500000|2021-05-19 13:55:00|290.33|287.93|290.61|288.21|293.58|291.18|288.78|286.38|0
1621432800000|2021-05-19 14:00:00|290.18|287.78|285.93|283.53|292.3|289.9|284.3|281.9|0
1621433100000|2021-05-19 14:05:00|285.79|283.39|285.09|282.69|287.33|284.93|284.95|282.55|0
1621433400000|2021-05-19 14:10:00|284.95|282.55|286.07|283.67|286.62|284.22|283.42|281.02|0
1621433700000|2021-05-19 14:15:00|285.79|283.39|288.44|286.04|288.86|286.46|283.01|280.61|0
1621434000000|2021-05-19 14:20:00|288.3|285.9|285.78|283.38|288.3|285.9|285.64|283.24|0
1621434300000|2021-05-19 14:25:00|286.06|283.66|289.66|287.26|289.84|287.44|285.09|282.69|0
1621434600000|2021-05-19 14:30:00|289.1|286.7|287.55|285.15|289.8|287.4|286.28|283.88|0
1621434900000|2021-05-19 14:35:00|287.4|285|282.93|280.53|289.66|287.26|282.93|280.53|0
1621435200000|2021-05-19 14:40:00|282.65|280.25|285.86|283.46|286|283.6|280.84|278.44|0
1621435500000|2021-05-19 14:45:00|286|283.6|286.84|284.44|288.24|285.84|285.02|282.62|0
1621435800000|2021-05-19 14:50:00|286.7|284.3|289.7|287.3|291.91|289.51|286.42|284.02|0
1621436100000|2021-05-19 14:55:00|290.05|287.65|288.71|286.31|290.41|288.01|287.87|285.47|0
1621436400000|2021-05-19 15:00:00|288.78|286.38|286.17|283.77|289.55|287.15|285.75|283.35|0
1621436700000|2021-05-19 15:05:00|286.03|283.63|292.03|289.63|294.6|292.2|286.03|283.63|0
1621437000000|2021-05-19 15:10:00|292.17|289.77|292.45|290.05|293.31|290.91|291.18|288.78|0
1621437300000|2021-05-19 15:15:00|292.59|290.19|290.32|287.92|293.59|291.19|290.32|287.92|0
1621437600000|2021-05-19 15:20:00|290.6|288.2|295.3|292.9|295.59|293.19|290.25|287.85|0
1621437900000|2021-05-19 15:25:00|295.02|292.62|293.08|290.68|295.3|292.9|292.94|290.54|0
1621438200000|2021-05-19 15:30:00|292.94|290.54|290.38|287.98|293.37|290.97|290.38|287.98|0
1621438500000|2021-05-19 15:35:00|290.59|288.19|291.41|289.01|291.83|289.43|289.95|287.55|0
1621438800000|2021-05-19 15:40:00|291.27|288.87|290.69|288.29|291.55|289.15|288.64|286.24|0
1621439100000|2021-05-19 15:45:00|290.55|288.15|291.26|288.86|291.69|289.29|289.28|286.88|0
1621439400000|2021-05-19 15:50:00|291.55|289.15|291.12|288.72|292.4|290|290.12|287.72|0
1621439700000|2021-05-19 15:55:00|290.97|288.57|294.54|292.14|295.4|293|290.97|288.57|0
1621440000000|2021-05-19 16:00:00|294.82|292.42|294.39|291.99|294.82|292.42|292.82|290.42|0
1621440300000|2021-05-19 16:05:00|295.11|292.71|295.68|293.28|296.54|294.14|294.17|291.77|0
1621440600000|2021-05-19 16:10:00|295.53|293.13|296.97|294.57|297.25|294.85|295.53|293.13|0
1621440900000|2021-05-19 16:15:00|296.82|294.42|298.98|296.58|299.27|296.87|296.68|294.28|0
1621441200000|2021-05-19 16:20:00|298.83|296.43|300.13|297.73|300.42|298.02|297.68|295.28|0
1621441500000|2021-05-19 16:25:00|299.99|297.59|298.37|295.97|300.74|298.34|297.79|295.39|0
1621441800000|2021-05-19 16:30:00|298.66|296.26|298.51|296.11|299.38|296.98|297.94|295.54|0
1621442100000|2021-05-19 16:35:00|298.66|296.26|299.23|296.83|299.81|297.41|297.5|295.1|0
1621442400000|2021-05-19 16:40:00|299.09|296.69|298.65|296.25|301.11|298.71|298.36|295.96|0
1621442700000|2021-05-19 16:45:00|299.08|296.68|298.94|296.54|299.95|297.55|297.93|295.53|0
1621443000000|2021-05-19 16:50:00|299.08|296.68|299.94|297.54|300.52|298.12|298.22|295.82|0
1621443300000|2021-05-19 16:55:00|300.09|297.69|299.37|296.97|300.96|298.56|299.22|296.82|0
1621443600000|2021-05-19 17:00:00|299.65|297.25|302.33|299.93|302.48|300.08|299.65|297.25|0
1621443900000|2021-05-19 17:05:00|302.48|300.08|298.87|296.47|305.28|302.88|298.73|296.33|0
1621444200000|2021-05-19 17:10:00|299.02|296.62|300.33|297.93|301.35|298.95|299.02|296.62|0
1621444500000|2021-05-19 17:15:00|300.62|298.22|301.28|298.88|302.78|300.38|300.62|298.22|0
1621444800000|2021-05-19 17:20:00|301.13|298.73|298.95|296.55|301.57|299.17|298.95|296.55|0
1621445100000|2021-05-19 17:25:00|298.8|296.4|301.55|299.15|301.55|299.15|297.52|295.12|0
1621445400000|2021-05-19 17:30:00|301.4|299|298.5|296.1|301.47|299.07|298.35|295.95|0
1621445700000|2021-05-19 17:35:00|298.35|295.95|298.64|296.24|298.93|296.53|296.04|293.64|0
1621446000000|2021-05-19 17:40:00|298.78|296.38|297.63|295.23|298.78|296.38|297.19|294.79|0
1621446300000|2021-05-19 17:45:00|297.77|295.37|299.36|296.96|299.5|297.1|297.34|294.94|0
1621446600000|2021-05-19 17:50:00|299.5|297.1|301.1|298.7|301.24|298.84|298.78|296.38|0
1621446900000|2021-05-19 17:55:00|300.81|298.41|298.63|296.23|301.53|299.13|298.63|296.23|0
1621447200000|2021-05-19 18:00:00|298.78|296.38|293.44|291.04|302.26|299.86|293.16|290.76|0
1621447500000|2021-05-19 18:05:00|293.66|291.26|295.06|292.66|295.49|293.09|289.27|286.87|0
1621447800000|2021-05-19 18:10:00|294.77|292.37|293.48|291.08|295.63|293.23|291.34|288.94|0
1621448100000|2021-05-19 18:15:00|293.63|291.23|292.69|290.29|293.63|291.23|289.78|287.38|0
1621448400000|2021-05-19 18:20:00|292.91|290.51|305.31|302.91|308.18|305.78|292.91|290.51|0
1621448700000|2021-05-19 18:25:00|302.59|300.19|303.22|300.82|303.8|301.4|301.57|299.17|0
1621449000000|2021-05-19 18:30:00|303.37|300.97|298.52|296.12|306.14|303.74|298.52|296.12|0
1621449300000|2021-05-19 18:35:00|299.24|296.84|294.04|291.64|300.26|297.86|293.61|291.21|0
1621449600000|2021-05-19 18:40:00|293.76|291.36|294.97|292.57|297.19|294.79|290.97|288.57|0
1621449900000|2021-05-19 18:45:00|295.47|293.07|294.11|291.71|295.47|293.07|292.25|289.85|0
1621450200000|2021-05-19 18:50:00|293.96|291.56|293.82|291.42|294.68|292.28|292.68|290.28|0
1621450500000|2021-05-19 18:55:00|293.96|291.56|293.53|291.13|297.98|295.58|292.53|290.13|0
1621450800000|2021-05-19 19:00:00|293.39|290.99|292.53|290.13|293.53|291.13|290.25|287.85|0
1621451100000|2021-05-19 19:05:00|292.96|290.56|296.54|294.14|297.11|294.71|292.39|289.99|0
1621451400000|2021-05-19 19:10:00|296.25|293.85|296.61|294.21|298.98|296.58|296.1|293.7|0
1621451700000|2021-05-19 19:15:00|296.33|293.93|297.33|294.93|298.34|295.94|296.32|293.92|0
1621452000000|2021-05-19 19:20:00|297.48|295.08|300.51|298.11|301.96|299.56|295.6|293.2|0
1621452300000|2021-05-19 19:25:00|301.09|298.69|300.1|297.7|302.29|299.89|298.79|296.39|0
1621452600000|2021-05-19 19:30:00|300.24|297.84|298.71|296.31|300.39|297.99|295.81|293.41|0
1621452900000|2021-05-19 19:35:00|299.14|296.74|299.72|297.32|300.01|297.61|297.7|295.3|0
1621453200000|2021-05-19 19:40:00|299.43|297.03|298.56|296.16|300.01|297.61|297.98|295.58|0
1621453500000|2021-05-19 19:45:00|298.13|295.73|296.83|294.43|299.28|296.88|295.25|292.85|0
1621453800000|2021-05-19 19:50:00|297.12|294.72|304.37|301.97|304.37|301.97|297.12|294.72|0
1621454100000|2021-05-19 19:55:00|303.78|301.38|305.45|303.05|306.34|303.94|301.31|298.91|0
1621454400000|2021-05-19 20:00:00|306.04|303.64|304.43|302.03|309.38|306.98|303.68|301.28|0
1621454700000|2021-05-19 20:05:00|304.58|302.18|303.55|301.15|305.17|302.77|303.4|301|0
1621455000000|2021-05-19 20:10:00|302.96|300.56|302.89|300.49|303.11|300.71|301.94|299.54|0
1621455300000|2021-05-19 20:15:00|302.79|299.99|303.07|300.27|303.07|300.27|302.77|299.97|0
1621455600000|2021-05-19 20:20:00|303.2|300.4|303.22|300.42|303.24|300.44|303.05|300.25|0
1621455900000|2021-05-19 20:25:00|303.19|300.39|303.05|300.25|303.19|300.39|303.05|300.25|0
1621456200000|2021-05-19 20:30:00|302.93|300.13|302.2|299.4|303.08|300.28|301.91|299.11|0
1621456500000|2021-05-19 20:35:00|302.35|299.55|301.91|299.11|303.37|300.57|301.91|299.11|0
1621456800000|2021-05-19 20:40:00|302.05|299.25|302.78|299.98|302.93|300.13|301.32|298.52|0
1621457100000|2021-05-19 20:45:00|302.93|300.13|303.07|300.27|303.07|300.27|302.34|299.54|0
1621457400000|2021-05-19 20:50:00|302.93|300.13|303.07|300.27|303.36|300.56|302.19|299.39|0
1621457700000|2021-05-19 20:55:00|303.22|300.42|303.36|300.56|303.36|300.56|302.63|299.83|0
1621458000000|2021-05-19 21:00:00|303.3|300.5|303.42|300.62|303.49|300.69|303.28|300.48|0
1621458300000|2021-05-19 21:05:00|303.4|300.6|303.34|300.54|303.4|300.6|303.3|300.5|0
1621458600000|2021-05-19 21:10:00|303.42|300.62|303.42|300.62|303.46|300.66|303.34|300.54|0
1621458900000|2021-05-19 21:15:00|303.57|300.77|303.59|300.79|303.61|300.81|303.42|300.62|0
1621459200000|2021-05-19 21:20:00|303.46|300.66|303.27|300.47|303.52|300.72|303.23|300.43|0
1621459500000|2021-05-19 21:25:00|303.45|300.65|303.31|300.51|303.45|300.65|303.24|300.44|0
1621459800000|2021-05-19 21:30:00|303.37|300.57|303.52|300.72|303.52|300.72|303.37|300.57|0
1621460100000|2021-05-19 21:35:00|303.48|300.68|303.56|300.76|303.56|300.76|303.45|300.65|0
1621460400000|2021-05-19 21:40:00|303.55|300.75|303.64|300.84|303.77|300.97|303.51|300.71|0
1621460700000|2021-05-19 21:45:00|303.66|300.86|303.77|300.97|303.81|301.01|303.42|300.62|0
1621461000000|2021-05-19 21:50:00|303.74|300.94|303.74|300.94|303.74|300.94|303.74|300.94|0
1621461300000|2021-05-19 21:55:00|303.78|300.98|303.83|301.03|303.91|301.11|303.53|300.73|0
1621461600000|2021-05-19 22:00:00|302.9|300.1|303.56|300.76|304.14|301.34|302.9|300.1|0
1621461900000|2021-05-19 22:05:00|303.41|300.61|302.68|299.88|303.41|300.61|301.07|298.27|0
1621462200000|2021-05-19 22:10:00|302.82|300.02|302.09|299.29|302.97|300.17|301.5|298.7|0
1621462500000|2021-05-19 22:15:00|301.94|299.14|301.94|299.14|301.94|299.14|301.57|298.77|0
1621462800000|2021-05-19 22:20:00|302.09|299.29|301.5|298.7|302.82|300.02|301.5|298.7|0
1621463100000|2021-05-19 22:25:00|301.65|298.85|301.35|298.55|301.79|298.99|301.21|298.41|0
1621463400000|2021-05-19 22:30:00|301.5|298.7|301.79|298.99|302.08|299.28|301.42|298.62|0
1621463700000|2021-05-19 22:35:00|301.35|298.55|301.79|298.99|301.79|298.99|301.27|298.47|0
1621464000000|2021-05-19 22:40:00|301.71|298.91|301.49|298.69|301.93|299.13|301.2|298.4|0
1621464300000|2021-05-19 22:45:00|301.35|298.55|300.47|297.67|301.35|298.55|300.18|297.38|0
1621464600000|2021-05-19 22:50:00|300.32|297.52|299.01|296.21|300.32|297.52|298.87|296.07|0
1621464900000|2021-05-19 22:55:00|299.16|296.36|298.86|296.06|299.88|297.08|298.72|295.92|0
1621465200000|2021-05-19 23:00:00|298.72|295.92|299.15|296.35|299.44|296.64|298.72|295.92|0
1621465500000|2021-05-19 23:05:00|299.01|296.21|299.59|296.79|299.88|297.08|299.01|296.21|0
1621465800000|2021-05-19 23:10:00|299.44|296.64|298.86|296.06|299.44|296.64|298.71|295.91|0
1621466100000|2021-05-19 23:15:00|298.71|295.91|299.87|297.07|299.87|297.07|298.71|295.91|0
1621466400000|2021-05-19 23:20:00|300.16|297.36|298.85|296.05|300.16|297.36|298.71|295.91|0
1621466700000|2021-05-19 23:25:00|298.71|295.91|298.85|296.05|299.14|296.34|298.71|295.91|0
1621467000000|2021-05-19 23:30:00|299|296.2|298.85|296.05|299.58|296.78|298.41|295.61|0
1621467300000|2021-05-19 23:35:00|298.99|296.19|298.56|295.76|298.99|296.19|298.41|295.61|0
1621467600000|2021-05-19 23:40:00|298.41|295.61|298.41|295.61|298.56|295.76|298.41|295.61|0
1621467900000|2021-05-19 23:45:00|298.55|295.75|299.28|296.48|299.28|296.48|298.41|295.61|0
1621468200000|2021-05-19 23:50:00|298.99|296.19|298.69|295.89|299.42|296.62|298.4|295.6|0
1621468500000|2021-05-19 23:55:00|298.84|296.04|299.13|296.33|299.57|296.77|298.69|295.89|0
1621468800000|2021-05-20 00:00:00|298.69|295.89|299.13|296.33|299.56|296.76|298.4|295.6|0
1621469100000|2021-05-20 00:05:00|299.42|296.62|301.46|298.66|301.9|299.1|299.34|296.54|0
1621469400000|2021-05-20 00:10:00|301.16|298.36|301.31|298.51|301.6|298.8|300.43|297.63|0
1621469700000|2021-05-20 00:15:00|301.45|298.65|303.5|300.7|303.79|300.99|301.16|298.36|0
1621470000000|2021-05-20 00:20:00|303.65|300.85|302.77|299.97|303.94|301.14|302.77|299.97|0
1621470300000|2021-05-20 00:25:00|302.91|300.11|303.94|301.14|304.08|301.28|302.77|299.97|0
1621470600000|2021-05-20 00:30:00|304.08|301.28|305.55|302.75|305.55|302.75|304.01|301.21|0
1621470900000|2021-05-20 00:35:00|305.7|302.9|305.7|302.9|306.29|303.49|305.4|302.6|0
1621471200000|2021-05-20 00:40:00|305.55|302.75|305.25|302.45|305.7|302.9|305.25|302.45|0
1621471500000|2021-05-20 00:45:00|305.4|302.6|303.78|300.98|305.84|303.04|303.78|300.98|0
1621471800000|2021-05-20 00:50:00|303.93|301.13|304.07|301.27|304.22|301.42|303.19|300.39|0
1621472100000|2021-05-20 00:55:00|304|301.2|303.63|300.83|304.07|301.27|303.05|300.25|0
1621472400000|2021-05-20 01:00:00|304.22|301.42|303.63|300.83|304.66|301.86|303.48|300.68|0
1621472700000|2021-05-20 01:05:00|303.78|300.98|302.02|299.22|304.36|301.56|301.58|298.78|0
1621473000000|2021-05-20 01:10:00|301.87|299.07|300.85|298.05|302.23|299.43|300.55|297.75|0
1621473300000|2021-05-20 01:15:00|300.99|298.19|299.39|296.59|300.99|298.19|298.95|296.15|0
1621473600000|2021-05-20 01:20:00|299.53|296.73|300.4|297.6|300.55|297.75|298.95|296.15|0
1621473900000|2021-05-20 01:25:00|300.26|297.46|300.11|297.31|300.4|297.6|299.67|296.87|0
1621474200000|2021-05-20 01:30:00|299.96|297.16|300.4|297.6|300.69|297.89|298.51|295.71|0
1621474500000|2021-05-20 01:35:00|300.55|297.75|302.44|299.64|302.59|299.79|300.4|297.6|0
1621474800000|2021-05-20 01:40:00|302.15|299.35|302.15|299.35|302.59|299.79|301.86|299.06|0
1621475100000|2021-05-20 01:45:00|302.29|299.49|303.46|300.66|303.61|300.81|302|299.2|0
1621475400000|2021-05-20 01:50:00|303.61|300.81|303.75|300.95|303.9|301.1|302.88|300.08|0
1621475700000|2021-05-20 01:55:00|303.9|301.1|303.31|300.51|304.63|301.83|303.02|300.22|0
1621476000000|2021-05-20 02:00:00|303.46|300.66|303.97|301.17|304.04|301.24|302.87|300.07|0
1621476300000|2021-05-20 02:05:00|304.04|301.24|303.16|300.36|304.63|301.83|303.02|300.22|0
1621476600000|2021-05-20 02:10:00|303.31|300.51|302.28|299.48|303.75|300.95|302.28|299.48|0
1621476900000|2021-05-20 02:15:00|302.43|299.63|302.43|299.63|303.16|300.36|302.13|299.33|0
1621477200000|2021-05-20 02:20:00|302.28|299.48|303.45|300.65|303.45|300.65|302.13|299.33|0
1621477500000|2021-05-20 02:25:00|303.3|300.5|301.4|298.6|303.45|300.65|301.25|298.45|0
1621477800000|2021-05-20 02:30:00|301.25|298.45|301.83|299.03|302.27|299.47|301.11|298.31|0
1621478100000|2021-05-20 02:35:00|301.98|299.18|302.49|299.69|302.71|299.91|301.54|298.74|0
1621478400000|2021-05-20 02:40:00|302.42|299.62|303.15|300.35|303.29|300.49|301.83|299.03|0
1621478700000|2021-05-20 02:45:00|303|300.2|303.44|300.64|303.73|300.93|303|300.2|0
1621479000000|2021-05-20 02:50:00|303.59|300.79|302.41|299.61|303.59|300.79|302.41|299.61|0
1621479300000|2021-05-20 02:55:00|302.56|299.76|301.31|298.51|303.36|300.56|301.24|298.44|0
1621479600000|2021-05-20 03:00:00|301.39|298.59|301.53|298.73|302.12|299.32|300.58|297.78|0
1621479900000|2021-05-20 03:05:00|301.68|298.88|301.97|299.17|302.26|299.46|301.53|298.73|0
1621480200000|2021-05-20 03:10:00|302.04|299.24|302.7|299.9|302.84|300.04|301.82|299.02|0
1621480500000|2021-05-20 03:15:00|302.84|300.04|302.91|300.11|303.28|300.48|302.69|299.89|0
1621480800000|2021-05-20 03:20:00|302.84|300.04|303.86|301.06|304.16|301.36|302.69|299.89|0
1621481100000|2021-05-20 03:25:00|304.01|301.21|304.01|301.21|304.16|301.36|303.42|300.62|0
1621481400000|2021-05-20 03:30:00|304.16|301.36|304.74|301.94|304.89|302.09|303.42|300.62|0
1621481700000|2021-05-20 03:35:00|304.59|301.79|304.3|301.5|304.81|302.01|304.01|301.21|0
1621482000000|2021-05-20 03:40:00|304.44|301.64|304.44|301.64|304.74|301.94|304.15|301.35|0
1621482300000|2021-05-20 03:45:00|304.59|301.79|303.71|300.91|304.59|301.79|303.71|300.91|0
1621482600000|2021-05-20 03:50:00|303.56|300.76|303.85|301.05|303.85|301.05|303.27|300.47|0
1621482900000|2021-05-20 03:55:00|303.7|300.9|303.63|300.83|304.14|301.34|303.41|300.61|0
1621483200000|2021-05-20 04:00:00|303.56|300.76|303.55|300.75|304|301.2|303.41|300.61|0
1621483500000|2021-05-20 04:05:00|303.41|300.61|303.85|301.05|303.99|301.19|303.11|300.31|0
1621483800000|2021-05-20 04:10:00|303.99|301.19|304.5|301.7|304.73|301.93|303.99|301.19|0
1621484100000|2021-05-20 04:15:00|304.58|301.78|304.58|301.78|304.87|302.07|304.28|301.48|0
1621484400000|2021-05-20 04:20:00|304.57|301.77|305.6|302.8|305.6|302.8|304.57|301.77|0
1621484700000|2021-05-20 04:25:00|305.67|302.87|305.89|303.09|306.19|303.39|305.45|302.65|0
1621485000000|2021-05-20 04:30:00|306.04|303.24|306.19|303.39|306.33|303.53|305.89|303.09|0
1621485300000|2021-05-20 04:35:00|306.04|303.24|306.33|303.53|306.33|303.53|306.04|303.24|0
1621485600000|2021-05-20 04:40:00|306.18|303.38|306.04|303.24|306.33|303.53|305.74|302.94|0
1621485900000|2021-05-20 04:45:00|305.89|303.09|306.33|303.53|306.48|303.68|305.45|302.65|0
1621486200000|2021-05-20 04:50:00|306.18|303.38|306.47|303.67|306.47|303.67|306.18|303.38|0
1621486500000|2021-05-20 04:55:00|306.33|303.53|306.47|303.67|306.62|303.82|306.03|303.23|0
1621486800000|2021-05-20 05:00:00|306.32|303.52|306.03|303.23|306.76|303.96|305.73|302.93|0
1621487100000|2021-05-20 05:05:00|305.88|303.08|305.73|302.93|305.88|303.08|305.58|302.78|0
1621487400000|2021-05-20 05:10:00|305.88|303.08|304.85|302.05|305.88|303.08|304.55|301.75|0
1621487700000|2021-05-20 05:15:00|304.7|301.9|304.7|301.9|304.85|302.05|304.4|301.6|0
1621488000000|2021-05-20 05:20:00|304.84|302.04|305.14|302.34|305.28|302.48|304.7|301.9|0
1621488300000|2021-05-20 05:25:00|305.28|302.48|306.33|303.53|306.33|303.53|305.28|302.48|0
1621488600000|2021-05-20 05:30:00|306.25|303.45|306.33|303.53|306.77|303.97|306.18|303.38|0
1621488900000|2021-05-20 05:35:00|306.47|303.67|305.88|303.08|306.47|303.67|305.88|303.08|0
1621489200000|2021-05-20 05:40:00|305.74|302.94|306.03|303.23|306.03|303.23|305.44|302.64|0
1621489500000|2021-05-20 05:45:00|305.88|303.08|305.58|302.78|306.03|303.23|305.14|302.34|0
1621489800000|2021-05-20 05:50:00|305.44|302.64|305.44|302.64|305.44|302.64|305.14|302.34|0
1621490100000|2021-05-20 05:55:00|305.58|302.78|305.43|302.63|305.73|302.93|305.43|302.63|0
1621490400000|2021-05-20 06:00:00|305.29|302.49|303.82|301.02|305.29|302.49|303.09|300.29|0
1621490700000|2021-05-20 06:05:00|303.96|301.16|305.14|302.34|305.28|302.48|303.82|301.02|0
1621491000000|2021-05-20 06:10:00|305.28|302.48|305.87|303.07|305.87|303.07|305.14|302.34|0
1621491300000|2021-05-20 06:15:00|305.72|302.92|305.57|302.77|305.72|302.92|305.43|302.63|0
1621491600000|2021-05-20 06:20:00|305.72|302.92|303.96|301.16|305.72|302.92|303.81|301.01|0
1621491900000|2021-05-20 06:25:00|303.81|301.01|303.81|301.01|304.54|301.74|303.66|300.86|0
1621492200000|2021-05-20 06:30:00|303.73|300.93|304.54|301.74|304.54|301.74|303.22|300.42|0
1621492500000|2021-05-20 06:35:00|304.68|301.88|304.68|301.88|304.83|302.03|303.95|301.15|0
1621492800000|2021-05-20 06:40:00|304.39|301.59|304.24|301.44|304.68|301.88|304.1|301.3|0
1621493100000|2021-05-20 06:45:00|304.09|301.29|303.8|301|304.24|301.44|303.51|300.71|0
1621493400000|2021-05-20 06:50:00|303.95|301.15|303.36|300.56|304.38|301.58|303.36|300.56|0
1621493700000|2021-05-20 06:55:00|303.21|300.41|302.92|300.12|303.65|300.85|302.33|299.53|0
1621494000000|2021-05-20 07:00:00|303.06|300.26|303.94|301.14|304.09|301.29|302.92|300.12|0
1621494300000|2021-05-20 07:05:00|303.89|301.49|302.13|299.73|304.33|301.93|302.13|299.73|0
1621494600000|2021-05-20 07:10:00|301.98|299.58|303.44|301.04|303.59|301.19|301.98|299.58|0
1621494900000|2021-05-20 07:15:00|303.37|300.97|303.29|300.89|303.73|301.33|302.56|300.16|0
1621495200000|2021-05-20 07:20:00|303.44|301.04|303.29|300.89|304.02|301.62|302.78|300.38|0
1621495500000|2021-05-20 07:25:00|303.44|301.04|303.21|300.81|303.58|301.18|302.12|299.72|0
1621495800000|2021-05-20 07:30:00|303.14|300.74|303.87|301.47|303.87|301.47|303|300.6|0
1621496100000|2021-05-20 07:35:00|303.73|301.33|304.16|301.76|304.75|302.35|303.58|301.18|0
1621496400000|2021-05-20 07:40:00|304.02|301.62|303.14|300.74|304.31|301.91|302.84|300.44|0
1621496700000|2021-05-20 07:45:00|303.21|300.81|303.28|300.88|304.31|301.91|303.21|300.81|0
1621497000000|2021-05-20 07:50:00|303.43|301.03|303.72|301.32|304.01|301.61|302.55|300.15|0
1621497300000|2021-05-20 07:55:00|303.57|301.17|303.28|300.88|303.72|301.32|302.98|300.58|0
1621497600000|2021-05-20 08:00:00|303.13|300.73|302.4|300|303.28|300.88|302.25|299.85|0
1621497900000|2021-05-20 08:05:00|302.54|300.14|302.25|299.85|302.83|300.43|301.96|299.56|0
1621498200000|2021-05-20 08:10:00|302.1|299.7|302.25|299.85|302.54|300.14|301.95|299.55|0
1621498500000|2021-05-20 08:15:00|302.39|299.99|302.83|300.43|303.12|300.72|302.25|299.85|0
1621498800000|2021-05-20 08:20:00|302.68|300.28|300.56|298.16|302.68|300.28|300.34|297.94|0
1621499100000|2021-05-20 08:25:00|300.49|298.09|298.89|296.49|300.78|298.38|298.6|296.2|0
1621499400000|2021-05-20 08:30:00|299.03|296.63|298.74|296.34|299.61|297.21|298.6|296.2|0
1621499700000|2021-05-20 08:35:00|298.6|296.2|297.37|294.97|299.03|296.63|295.43|293.03|0
1621500000000|2021-05-20 08:40:00|297.51|295.11|297.22|294.82|298.38|295.98|296.64|294.24|0
1621500300000|2021-05-20 08:45:00|297.14|294.74|297.07|294.67|298.09|295.69|296.64|294.24|0
1621500600000|2021-05-20 08:50:00|296.93|294.53|295.48|293.08|296.93|294.53|294.77|292.37|0
1621500900000|2021-05-20 08:55:00|295.34|292.94|296.06|293.66|296.2|293.8|294.62|292.22|0
1621501200000|2021-05-20 09:00:00|296.2|293.8|295.62|293.22|296.2|293.8|295.19|292.79|0
1621501500000|2021-05-20 09:05:00|295.77|293.37|296.78|294.38|296.92|294.52|295.34|292.94|0
1621501800000|2021-05-20 09:10:00|296.63|294.23|297.21|294.81|297.21|294.81|296.63|294.23|0
1621502100000|2021-05-20 09:15:00|297.06|294.66|296.48|294.08|297.21|294.81|296.05|293.65|0
1621502400000|2021-05-20 09:20:00|296.34|293.94|291.74|289.34|296.63|294.23|291.45|289.05|0
1621502700000|2021-05-20 09:25:00|291.6|289.2|293.03|290.63|293.03|290.63|291.31|288.91|0
1621503000000|2021-05-20 09:30:00|293.17|290.77|293.19|290.79|294.58|292.18|289.58|287.18|0
1621503300000|2021-05-20 09:35:00|293.33|290.93|292.62|290.22|293.91|291.51|292.47|290.07|0
1621503600000|2021-05-20 09:40:00|292.76|290.36|293.76|291.36|293.9|291.5|292.62|290.22|0
1621503900000|2021-05-20 09:45:00|293.33|290.93|295.34|292.94|295.34|292.94|293.33|290.93|0
1621504200000|2021-05-20 09:50:00|295.48|293.08|295.48|293.08|295.62|293.22|295.05|292.65|0
1621504500000|2021-05-20 09:55:00|295.55|293.15|295.55|293.15|295.62|293.22|294.4|292|0
1621504800000|2021-05-20 10:00:00|295.62|293.22|295.47|293.07|295.76|293.36|293.89|291.49|0
1621505100000|2021-05-20 10:05:00|295.33|292.93|296.05|293.65|296.34|293.94|295.33|292.93|0
1621505400000|2021-05-20 10:10:00|296.19|293.79|295.47|293.07|296.34|293.94|295.33|292.93|0
1621505700000|2021-05-20 10:15:00|295.33|292.93|295.39|292.99|295.47|293.07|294.61|292.21|0
1621506000000|2021-05-20 10:20:00|295.32|292.92|296.62|294.22|296.62|294.22|295.18|292.78|0
1621506300000|2021-05-20 10:25:00|296.76|294.36|297.12|294.72|297.26|294.86|296.47|294.07|0
1621506600000|2021-05-20 10:30:00|297.34|294.94|297.62|295.22|298.06|295.66|296.9|294.5|0
1621506900000|2021-05-20 10:35:00|297.48|295.08|297.48|295.08|297.48|295.08|296.76|294.36|0
1621507200000|2021-05-20 10:40:00|297.77|295.37|298.27|295.87|298.92|296.52|297.55|295.15|0
1621507500000|2021-05-20 10:45:00|298.2|295.8|298.2|295.8|298.49|296.09|297.91|295.51|0
1621507800000|2021-05-20 10:50:00|298.05|295.65|298.92|296.52|298.92|296.52|297.47|295.07|0
1621508100000|2021-05-20 10:55:00|298.77|296.37|299.35|296.95|299.35|296.95|298.77|296.37|0
1621508400000|2021-05-20 11:00:00|299.2|296.8|300.8|298.4|301.09|298.69|298.91|296.51|0
1621508700000|2021-05-20 11:05:00|300.72|298.32|299.34|296.94|300.72|298.32|299.34|296.94|0
1621509000000|2021-05-20 11:10:00|299.63|297.23|299.63|297.23|300.07|297.67|299.05|296.65|0
1621509300000|2021-05-20 11:15:00|299.49|297.09|303.56|301.16|303.7|301.3|299.49|297.09|0
1621509600000|2021-05-20 11:20:00|303.41|301.01|302.83|300.43|303.41|301.01|302.54|300.14|0
1621509900000|2021-05-20 11:25:00|302.97|300.57|300.76|298.36|306.51|304.11|299.84|297.44|0
1621510200000|2021-05-20 11:30:00|300.62|298.22|300.91|298.51|301.05|298.65|300.18|297.78|0
1621510500000|2021-05-20 11:35:00|301.05|298.65|300.76|298.36|301.78|299.38|300.76|298.36|0
1621510800000|2021-05-20 11:40:00|300.61|298.21|301.34|298.94|301.78|299.38|300.47|298.07|0
1621511100000|2021-05-20 11:45:00|301.41|299.01|301.19|298.79|301.78|299.38|300.9|298.5|0
1621511400000|2021-05-20 11:50:00|301.05|298.65|300.97|298.57|301.19|298.79|300.46|298.06|0
1621511700000|2021-05-20 11:55:00|301.05|298.65|301.19|298.79|301.34|298.94|300.75|298.35|0
1621512000000|2021-05-20 12:00:00|300.9|298.5|302.06|299.66|302.36|299.96|300.9|298.5|0
1621512300000|2021-05-20 12:05:00|301.92|299.52|302.06|299.66|302.06|299.66|301.04|298.64|0
1621512600000|2021-05-20 12:10:00|301.92|299.52|301.18|298.78|302.21|299.81|301.04|298.64|0
1621512900000|2021-05-20 12:15:00|301.33|298.93|301.18|298.78|301.77|299.37|301.04|298.64|0
1621513200000|2021-05-20 12:20:00|301.33|298.93|301.47|299.07|301.62|299.22|301.03|298.63|0
1621513500000|2021-05-20 12:25:00|301.32|298.92|302.2|299.8|302.35|299.95|301.18|298.78|0
1621513800000|2021-05-20 12:30:00|301.98|299.58|303.22|300.82|303.66|301.26|301.39|298.99|0
1621514100000|2021-05-20 12:35:00|303.08|300.68|304.1|301.7|304.1|301.7|302.64|300.24|0
1621514400000|2021-05-20 12:40:00|304.25|301.85|304.39|301.99|304.83|302.43|304.1|301.7|0
1621514700000|2021-05-20 12:45:00|304.54|302.14|304.57|302.17|306.99|304.59|304.39|301.99|0
1621515000000|2021-05-20 12:50:00|304.72|302.32|305.45|303.05|305.6|303.2|304.57|302.17|0
1621515300000|2021-05-20 12:55:00|305.6|303.2|306.04|303.64|306.04|303.64|305.45|303.05|0
1621515600000|2021-05-20 13:00:00|306.19|303.79|306.63|304.23|307.08|304.68|305.89|303.49|0
1621515900000|2021-05-20 13:05:00|306.78|304.38|307.22|304.82|307.52|305.12|306.48|304.08|0
1621516200000|2021-05-20 13:10:00|307.37|304.97|309.14|306.74|309.44|307.04|307.37|304.97|0
1621516500000|2021-05-20 13:15:00|309.29|306.89|309.44|307.04|310.03|307.63|309.14|306.74|0
1621516800000|2021-05-20 13:20:00|309.29|306.89|309.14|306.74|309.88|307.48|309.14|306.74|0
1621517100000|2021-05-20 13:25:00|308.84|306.44|309.14|306.74|309.58|307.18|308.84|306.44|0
1621517400000|2021-05-20 13:30:00|309.43|307.03|312.71|310.31|314.2|311.8|308.84|306.44|0
1621517700000|2021-05-20 13:35:00|312.41|310.01|312.41|310.01|314.95|312.55|312.11|309.71|0
1621518000000|2021-05-20 13:40:00|312.56|310.16|314.99|312.59|317.25|314.85|312.41|310.01|0
1621518300000|2021-05-20 13:45:00|315.44|313.04|317.91|315.51|318.59|316.19|315.29|312.89|0
1621518600000|2021-05-20 13:50:00|318.21|315.81|317.15|314.75|318.36|315.96|316.41|314.01|0
1621518900000|2021-05-20 13:55:00|317.31|314.91|317.3|314.9|318.36|315.96|316.7|314.3|0
1621519200000|2021-05-20 14:00:00|317.45|315.05|320.38|317.98|322.04|319.64|316.7|314.3|0
1621519500000|2021-05-20 14:05:00|320.08|317.68|317.67|315.27|320.99|318.59|317.36|314.96|0
1621519800000|2021-05-20 14:10:00|317.52|315.12|318.11|315.71|319.17|316.77|317.51|315.11|0
1621520100000|2021-05-20 14:15:00|318.42|316.02|320.07|317.67|320.53|318.13|318.42|316.02|0
1621520400000|2021-05-20 14:20:00|320.53|318.13|320.07|317.67|320.98|318.58|319.47|317.07|0
1621520700000|2021-05-20 14:25:00|320.22|317.82|320.82|318.42|320.98|318.58|319.62|317.22|0
1621521000000|2021-05-20 14:30:00|321.13|318.73|321.2|318.8|321.58|319.18|320.67|318.27|0
1621521300000|2021-05-20 14:35:00|321.12|318.72|320.52|318.12|321.12|318.72|319.16|316.76|0
1621521600000|2021-05-20 14:40:00|320.67|318.27|321.27|318.87|321.27|318.87|319.76|317.36|0
1621521900000|2021-05-20 14:45:00|321.12|318.72|322.78|320.38|323.7|321.3|321.12|318.72|0
1621522200000|2021-05-20 14:50:00|322.94|320.54|323.39|320.99|324|321.6|322.78|320.38|0
1621522500000|2021-05-20 14:55:00|323.54|321.14|322.78|320.38|323.69|321.29|322.63|320.23|0
1621522800000|2021-05-20 15:00:00|322.93|320.53|323.69|321.29|324.3|321.9|322.93|320.53|0
1621523100000|2021-05-20 15:05:00|323.54|321.14|324.29|321.89|324.45|322.05|323.38|320.98|0
1621523400000|2021-05-20 15:10:00|324.45|322.05|324.14|321.74|324.9|322.5|324.14|321.74|0
1621523700000|2021-05-20 15:15:00|324.29|321.89|325.36|322.96|325.36|322.96|324.14|321.74|0
1621524000000|2021-05-20 15:20:00|325.2|322.8|325.2|322.8|325.51|323.11|324.59|322.19|0
1621524300000|2021-05-20 15:25:00|325.35|322.95|328.4|326|328.4|326|325.2|322.8|0
1621524600000|2021-05-20 15:30:00|328.56|326.16|331.36|328.96|331.36|328.96|327.43|325.03|0
1621524900000|2021-05-20 15:35:00|331.51|329.11|332.58|330.18|332.58|330.18|331.36|328.96|0
1621525200000|2021-05-20 15:40:00|332.74|330.34|334.43|332.03|334.74|332.34|332.58|330.18|0
1621525500000|2021-05-20 15:45:00|334.28|331.88|336.13|333.73|336.28|333.88|334.28|331.88|0
1621525800000|2021-05-20 15:50:00|336.28|333.88|335.85|333.45|337.69|335.29|335.66|333.26|0
1621526100000|2021-05-20 15:55:00|336.01|333.61|334.77|332.37|336.93|334.53|334.62|332.22|0
1621526400000|2021-05-20 16:00:00|334.93|332.53|331.26|328.86|334.93|332.53|331.03|328.63|0
1621526700000|2021-05-20 16:05:00|331.57|329.17|330.95|328.55|331.57|329.17|330.04|327.64|0
1621527000000|2021-05-20 16:10:00|330.8|328.4|330.03|327.63|331.87|329.47|329.88|327.48|0
1621527300000|2021-05-20 16:15:00|330.19|327.79|329.72|327.32|331.26|328.86|329.57|327.17|0
1621527600000|2021-05-20 16:20:00|329.88|327.48|329.26|326.86|330.64|328.24|328.2|325.8|0
1621527900000|2021-05-20 16:25:00|329.42|327.02|329.22|326.82|330.18|327.78|328.35|325.95|0
1621528200000|2021-05-20 16:30:00|329.37|326.97|330.29|327.89|331.12|328.72|329.37|326.97|0
1621528500000|2021-05-20 16:35:00|330.13|327.73|327.38|324.98|330.13|327.73|326.02|323.62|0
1621528800000|2021-05-20 16:40:00|327.54|325.14|326.01|323.61|327.99|325.59|325.71|323.31|0
1621529100000|2021-05-20 16:45:00|326.17|323.77|328.45|326.05|328.75|326.35|326.17|323.77|0
1621529400000|2021-05-20 16:50:00|328.29|325.89|329.36|326.96|329.67|327.27|328.29|325.89|0
1621529700000|2021-05-20 16:55:00|329.05|326.65|330.12|327.72|330.58|328.18|328.75|326.35|0
1621530000000|2021-05-20 17:00:00|329.97|327.57|330.27|327.87|330.73|328.33|329.05|326.65|0
1621530300000|2021-05-20 17:05:00|330.12|327.72|332.18|329.78|332.26|329.86|330.12|327.72|0
1621530600000|2021-05-20 17:10:00|332.26|329.86|331.88|329.48|332.57|330.17|331.58|329.18|0
1621530900000|2021-05-20 17:15:00|332.19|329.79|332.65|330.25|333.11|330.71|331.88|329.48|0
1621531200000|2021-05-20 17:20:00|332.8|330.4|332.8|330.4|333.42|331.02|332.65|330.25|0
1621531500000|2021-05-20 17:25:00|332.65|330.25|332.95|330.55|333.42|331.02|332.18|329.78|0
1621531800000|2021-05-20 17:30:00|332.8|330.4|333.1|330.7|333.49|331.09|332.49|330.09|0
1621532100000|2021-05-20 17:35:00|333.26|330.86|333.26|330.86|333.56|331.16|332.8|330.4|0
1621532400000|2021-05-20 17:40:00|333.1|330.7|333.41|331.01|333.72|331.32|333.1|330.7|0
1621532700000|2021-05-20 17:45:00|333.25|330.85|333.41|331.01|333.56|331.16|332.56|330.16|0
1621533000000|2021-05-20 17:50:00|333.25|330.85|329.72|327.32|333.56|331.16|327.74|325.34|0
1621533300000|2021-05-20 17:55:00|329.57|327.17|331.25|328.85|331.25|328.85|328.5|326.1|0
1621533600000|2021-05-20 18:00:00|331.4|329|331.4|329|332.78|330.38|331.1|328.7|0
1621533900000|2021-05-20 18:05:00|331.71|329.31|332.32|329.92|332.78|330.38|331.4|329|0
1621534200000|2021-05-20 18:10:00|332.78|330.38|332.32|329.92|332.93|330.53|331.55|329.15|0
1621534500000|2021-05-20 18:15:00|332.47|330.07|331.27|328.87|333.24|330.84|330.65|328.25|0
1621534800000|2021-05-20 18:20:00|331.42|329.02|331.11|328.71|331.58|329.18|330.35|327.95|0
1621535100000|2021-05-20 18:25:00|330.96|328.56|332.49|330.09|332.49|330.09|330.19|327.79|0
1621535400000|2021-05-20 18:30:00|332.96|330.56|331.42|329.02|333.11|330.71|331.11|328.71|0
1621535700000|2021-05-20 18:35:00|331.26|328.86|332.34|329.94|332.8|330.4|331.26|328.86|0
1621536000000|2021-05-20 18:40:00|332.49|330.09|332.8|330.4|333.41|331.01|332.18|329.78|0
1621536300000|2021-05-20 18:45:00|332.95|330.55|332.95|330.55|333.26|330.86|331.87|329.47|0
1621536600000|2021-05-20 18:50:00|332.79|330.39|334.33|331.93|334.33|331.93|332.33|329.93|0
1621536900000|2021-05-20 18:55:00|333.72|331.32|332.79|330.39|334.33|331.93|332.02|329.62|0
1621537200000|2021-05-20 19:00:00|332.64|330.24|332.79|330.39|333.71|331.31|331.1|328.7|0
1621537500000|2021-05-20 19:05:00|332.94|330.54|332.63|330.23|332.94|330.54|331.4|329|0
1621537800000|2021-05-20 19:10:00|332.79|330.39|334.02|331.62|334.79|332.39|332.48|330.08|0
1621538100000|2021-05-20 19:15:00|334.17|331.77|335.25|332.85|335.72|333.32|334.02|331.62|0
1621538400000|2021-05-20 19:20:00|335.41|333.01|337.57|335.17|337.88|335.48|334.94|332.54|0
1621538700000|2021-05-20 19:25:00|337.88|335.48|339.12|336.72|339.28|336.88|337.57|335.17|0
1621539000000|2021-05-20 19:30:00|338.97|336.57|335.86|333.46|339.12|336.72|335.86|333.46|0
1621539300000|2021-05-20 19:35:00|336.02|333.62|334.63|332.23|336.95|334.55|334.63|332.23|0
1621539600000|2021-05-20 19:40:00|334.47|332.07|333.77|331.37|335.4|333|332.62|330.22|0
1621539900000|2021-05-20 19:45:00|333.85|331.45|332.31|329.91|335.55|333.15|332.31|329.91|0
1621540200000|2021-05-20 19:50:00|331.08|328.68|334.31|331.91|334.31|331.91|330.16|327.76|0
1621540500000|2021-05-20 19:55:00|333.54|331.14|330.61|328.21|333.69|331.29|328.77|326.37|0
1621540800000|2021-05-20 20:00:00|330.92|328.52|329.23|326.83|330.92|328.52|328.01|325.61|0
1621541100000|2021-05-20 20:05:00|329.54|327.14|330.3|327.9|330.76|328.36|329.23|326.83|0
1621541400000|2021-05-20 20:10:00|329.99|327.59|329.45|327.05|331.84|329.44|329.23|326.83|0
1621541700000|2021-05-20 20:15:00|329.61|326.81|329.58|326.78|330.01|327.21|329.21|326.41|0
1621542000000|2021-05-20 20:20:00|329.49|326.69|329.73|326.93|329.87|327.07|329.49|326.69|0
1621542300000|2021-05-20 20:25:00|329.67|326.87|329.67|326.87|329.85|327.05|329.62|326.82|0
1621542600000|2021-05-20 20:30:00|329.49|326.69|329.64|326.84|329.95|327.15|329.03|326.23|0
1621542900000|2021-05-20 20:35:00|329.8|327|330.41|327.61|331.03|328.23|329.64|326.84|0
1621543200000|2021-05-20 20:40:00|330.56|327.76|330.71|327.91|331.18|328.38|330.41|327.61|0
1621543500000|2021-05-20 20:45:00|330.56|327.76|330.1|327.3|330.87|328.07|329.64|326.84|0
1621543800000|2021-05-20 20:50:00|329.79|326.99|330.25|327.45|330.25|327.45|329.33|326.53|0
1621544100000|2021-05-20 20:55:00|330.1|327.3|329.02|326.22|330.1|327.3|329.02|326.22|0
1621544400000|2021-05-20 21:00:00|329.14|326.34|329.22|326.42|329.22|326.42|328.9|326.1|0
1621544700000|2021-05-20 21:05:00|329.2|326.4|329.01|326.21|329.22|326.42|328.97|326.17|0
1621545000000|2021-05-20 21:10:00|329.13|326.33|328.9|326.1|329.13|326.33|328.75|325.95|0
1621545300000|2021-05-20 21:15:00|328.99|326.19|329.19|326.39|329.3|326.5|328.97|326.17|0
1621545600000|2021-05-20 21:20:00|329.07|326.27|329.1|326.3|329.1|326.3|329.07|326.27|0
1621545900000|2021-05-20 21:25:00|329.07|326.27|329.07|326.27|329.16|326.36|329.07|326.27|0
1621546200000|2021-05-20 21:30:00|329.1|326.3|328.98|326.18|329.1|326.3|328.98|326.18|0
1621546500000|2021-05-20 21:35:00|329.03|326.23|329.02|326.22|329.03|326.23|328.89|326.09|0
1621546800000|2021-05-20 21:40:00|329.05|326.25|329.02|326.22|329.05|326.25|329.02|326.22|0
1621547100000|2021-05-20 21:45:00|329.05|326.25|328.99|326.19|329.05|326.25|328.99|326.19|0
1621547400000|2021-05-20 21:50:00|329.02|326.22|328.84|326.04|329.02|326.22|328.84|326.04|0
1621547700000|2021-05-20 21:55:00|328.8|326|328.95|326.15|329.04|326.24|328.71|325.91|0
1621548000000|2021-05-20 22:00:00|329.15|326.35|329.38|326.58|330.45|327.65|329|326.2|0
1621548300000|2021-05-20 22:05:00|329.53|326.73|329.07|326.27|329.69|326.89|328.61|325.81|0
1621548600000|2021-05-20 22:10:00|328.99|326.19|329.99|327.19|329.99|327.19|328.99|326.19|0
1621548900000|2021-05-20 22:15:00|330.14|327.34|329.83|327.03|330.14|327.34|329.83|327.03|0
1621549200000|2021-05-20 22:20:00|329.68|326.88|330.14|327.34|330.14|327.34|329.37|326.57|0
1621549500000|2021-05-20 22:25:00|330.21|327.41|330.75|327.95|331.06|328.26|330.14|327.34|0
1621549800000|2021-05-20 22:30:00|330.82|328.02|331.52|328.72|331.52|328.72|330.82|328.02|0
1621550100000|2021-05-20 22:35:00|331.67|328.87|331.82|329.02|331.98|329.18|331.36|328.56|0
1621550400000|2021-05-20 22:40:00|331.98|329.18|331.05|328.25|331.98|329.18|330.75|327.95|0
1621550700000|2021-05-20 22:45:00|331.21|328.41|330.9|328.1|331.21|328.41|330.9|328.1|0
1621551000000|2021-05-20 22:50:00|330.89|328.09|331.66|328.86|331.66|328.86|330.89|328.09|0
1621551300000|2021-05-20 22:55:00|331.51|328.71|331.2|328.4|331.51|328.71|331.2|328.4|0
1621551600000|2021-05-20 23:00:00|331.27|328.47|330.89|328.09|331.51|328.71|330.74|327.94|0
1621551900000|2021-05-20 23:05:00|330.74|327.94|331.2|328.4|331.2|328.4|330.73|327.93|0
1621552200000|2021-05-20 23:10:00|331.35|328.55|331.35|328.55|331.5|328.7|331.19|328.39|0
1621552500000|2021-05-20 23:15:00|331.19|328.39|331.04|328.24|331.5|328.7|330.89|328.09|0
1621552800000|2021-05-20 23:20:00|331.19|328.39|331.96|329.16|332.11|329.31|331.04|328.24|0
1621553100000|2021-05-20 23:25:00|331.88|329.08|331.96|329.16|332.03|329.23|331.34|328.54|0
1621553400000|2021-05-20 23:30:00|332.11|329.31|332.88|330.08|333.03|330.23|332.11|329.31|0
1621553700000|2021-05-20 23:35:00|333.03|330.23|333.18|330.38|333.49|330.69|332.72|329.92|0
1621554000000|2021-05-20 23:40:00|333.34|330.54|333.41|330.61|333.49|330.69|332.87|330.07|0
1621554300000|2021-05-20 23:45:00|333.49|330.69|334.26|331.46|334.88|332.08|333.03|330.23|0
1621554600000|2021-05-20 23:50:00|334.41|331.61|333.64|330.84|334.41|331.61|333.49|330.69|0
1621554900000|2021-05-20 23:55:00|333.79|330.99|334.41|331.61|334.56|331.76|333.64|330.84|0
1621555200000|2021-05-21 00:00:00|334.26|331.46|333.79|330.99|335.03|332.23|333.02|330.22|0
1621555500000|2021-05-21 00:05:00|334.25|331.45|335.95|333.15|335.95|333.15|334.02|331.22|0
1621555800000|2021-05-21 00:10:00|336.11|333.31|336.41|333.61|336.72|333.92|335.95|333.15|0
1621556100000|2021-05-21 00:15:00|336.49|333.69|335.33|332.53|336.57|333.77|334.86|332.06|0
1621556400000|2021-05-21 00:20:00|335.17|332.37|335.48|332.68|335.64|332.84|334.55|331.75|0
1621556700000|2021-05-21 00:25:00|335.17|332.37|336.41|333.61|336.41|333.61|335.17|332.37|0
1621557000000|2021-05-21 00:30:00|336.25|333.45|336.25|333.45|336.56|333.76|335.63|332.83|0
1621557300000|2021-05-21 00:35:00|336.1|333.3|336.71|333.91|337.33|334.53|336.1|333.3|0
1621557600000|2021-05-21 00:40:00|336.87|334.07|337.02|334.22|337.64|334.84|336.56|333.76|0
1621557900000|2021-05-21 00:45:00|337.18|334.38|337.17|334.37|337.64|334.84|337.02|334.22|0
1621558200000|2021-05-21 00:50:00|337.02|334.22|337.17|334.37|337.17|334.37|336.86|334.06|0
1621558500000|2021-05-21 00:55:00|337.02|334.22|336.4|333.6|337.48|334.68|336.4|333.6|0
1621558800000|2021-05-21 01:00:00|336.47|333.67|336.08|333.28|336.86|334.06|335.93|333.13|0
1621559100000|2021-05-21 01:05:00|336.24|333.44|336.39|333.59|336.7|333.9|336.24|333.44|0
1621559400000|2021-05-21 01:10:00|336.24|333.44|337.47|334.67|337.63|334.83|336.24|333.44|0
1621559700000|2021-05-21 01:15:00|337.32|334.52|337.32|334.52|337.63|334.83|337.01|334.21|0
1621560000000|2021-05-21 01:20:00|337.16|334.36|335.3|332.5|337.16|334.36|335.15|332.35|0
1621560300000|2021-05-21 01:25:00|335.46|332.66|335.76|332.96|336.07|333.27|335.3|332.5|0
1621560600000|2021-05-21 01:30:00|335.92|333.12|336.38|333.58|337|334.2|335.61|332.81|0
1621560900000|2021-05-21 01:35:00|336.54|333.74|336.38|333.58|336.69|333.89|335.61|332.81|0
1621561200000|2021-05-21 01:40:00|336.22|333.42|335.29|332.49|336.22|333.42|335.29|332.49|0
1621561500000|2021-05-21 01:45:00|335.45|332.65|336.07|333.27|336.91|334.11|335.29|332.49|0
1621561800000|2021-05-21 01:50:00|336.14|333.34|335.83|333.03|336.14|333.34|335.29|332.49|0
1621562100000|2021-05-21 01:55:00|335.6|332.8|334.05|331.25|335.6|332.8|334.05|331.25|0
1621562400000|2021-05-21 02:00:00|333.9|331.1|332.82|330.02|334.36|331.56|332.51|329.71|0
1621562700000|2021-05-21 02:05:00|332.89|330.09|332.97|330.17|333.28|330.48|332.35|329.55|0
1621563000000|2021-05-21 02:10:00|332.81|330.01|332.2|329.4|333.43|330.63|332.04|329.24|0
1621563300000|2021-05-21 02:15:00|332.04|329.24|331.42|328.62|332.2|329.4|331.27|328.47|0
1621563600000|2021-05-21 02:20:00|331.27|328.47|332.5|329.7|332.5|329.7|331.12|328.32|0
1621563900000|2021-05-21 02:25:00|332.35|329.55|332.34|329.54|332.81|330.01|332.34|329.54|0
1621564200000|2021-05-21 02:30:00|332.19|329.39|332.19|329.39|332.8|330|331.73|328.93|0
1621564500000|2021-05-21 02:35:00|332.26|329.46|332.34|329.54|332.72|329.92|332.19|329.39|0
1621564800000|2021-05-21 02:40:00|332.19|329.39|332.49|329.69|332.65|329.85|331.72|328.92|0
1621565100000|2021-05-21 02:45:00|332.34|329.54|333.11|330.31|333.11|330.31|332.34|329.54|0
1621565400000|2021-05-21 02:50:00|332.95|330.15|333.72|330.92|333.87|331.07|332.8|330|0
1621565700000|2021-05-21 02:55:00|333.64|330.84|333.72|330.92|333.87|331.07|333.41|330.61|0
1621566000000|2021-05-21 03:00:00|333.79|330.99|334.33|331.53|334.95|332.15|333.79|330.99|0
1621566300000|2021-05-21 03:05:00|334.49|331.69|333.56|330.76|334.64|331.84|333.56|330.76|0
1621566600000|2021-05-21 03:10:00|333.33|330.53|332.48|329.68|334.02|331.22|332.48|329.68|0
1621566900000|2021-05-21 03:15:00|332.32|329.52|334.02|331.22|334.02|331.22|332.32|329.52|0
1621567200000|2021-05-21 03:20:00|333.86|331.06|333.4|330.6|334.17|331.37|333.09|330.29|0
1621567500000|2021-05-21 03:25:00|333.32|330.52|333.55|330.75|333.55|330.75|333.09|330.29|0
1621567800000|2021-05-21 03:30:00|333.4|330.6|333.24|330.44|334.48|331.68|333.24|330.44|0
1621568100000|2021-05-21 03:35:00|333.09|330.29|333.39|330.59|333.55|330.75|332.62|329.82|0
1621568400000|2021-05-21 03:40:00|333.55|330.75|333.7|330.9|334.16|331.36|333.39|330.59|0
1621568700000|2021-05-21 03:45:00|333.55|330.75|332.93|330.13|333.55|330.75|332.93|330.13|0
1621569000000|2021-05-21 03:50:00|332.77|329.97|332.15|329.35|332.93|330.13|331.85|329.05|0
1621569300000|2021-05-21 03:55:00|332.23|329.43|332.61|329.81|332.92|330.12|331.85|329.05|0
1621569600000|2021-05-21 04:00:00|332.46|329.66|332.3|329.5|332.92|330.12|331.84|329.04|0
1621569900000|2021-05-21 04:05:00|332.15|329.35|332.46|329.66|332.46|329.66|332|329.2|0
1621570200000|2021-05-21 04:10:00|332.3|329.5|333.53|330.73|333.53|330.73|332.3|329.5|0
1621570500000|2021-05-21 04:15:00|333.45|330.65|333.38|330.58|333.53|330.73|333.22|330.42|0
1621570800000|2021-05-21 04:20:00|333.22|330.42|334.61|331.81|334.61|331.81|333.22|330.42|0
1621571100000|2021-05-21 04:25:00|334.76|331.96|335.23|332.43|335.54|332.74|334.76|331.96|0
1621571400000|2021-05-21 04:30:00|335.38|332.58|335.69|332.89|336.15|333.35|335.23|332.43|0
1621571700000|2021-05-21 04:35:00|335.53|332.73|335.3|332.5|335.69|332.89|335.07|332.27|0
1621572000000|2021-05-21 04:40:00|335.22|332.42|335.22|332.42|335.68|332.88|335.07|332.27|0
1621572300000|2021-05-21 04:45:00|334.91|332.11|335.6|332.8|335.68|332.88|334.91|332.11|0
1621572600000|2021-05-21 04:50:00|335.68|332.88|335.06|332.26|335.99|333.19|334.75|331.95|0
1621572900000|2021-05-21 04:55:00|335.22|332.42|335.21|332.41|335.68|332.88|335.21|332.41|0
1621573200000|2021-05-21 05:00:00|335.52|332.72|336.14|333.34|336.14|333.34|335.37|332.57|0
1621573500000|2021-05-21 05:05:00|335.83|333.03|336.76|333.96|336.99|334.19|335.68|332.88|0
1621573800000|2021-05-21 05:10:00|336.6|333.8|336.76|333.96|336.76|333.96|336.14|333.34|0
1621574100000|2021-05-21 05:15:00|336.83|334.03|336.75|333.95|336.91|334.11|336.6|333.8|0
1621574400000|2021-05-21 05:20:00|336.91|334.11|336.6|333.8|337.22|334.42|336.29|333.49|0
1621574700000|2021-05-21 05:25:00|336.75|333.95|336.13|333.33|337.06|334.26|336.05|333.25|0
1621575000000|2021-05-21 05:30:00|336.05|333.25|336.75|333.95|337.21|334.41|335.97|333.17|0
1621575300000|2021-05-21 05:35:00|336.9|334.1|334.89|332.09|336.9|334.1|334.89|332.09|0
1621575600000|2021-05-21 05:40:00|335.04|332.24|333.8|331|335.43|332.63|333.8|331|0
1621575900000|2021-05-21 05:45:00|333.96|331.16|334.27|331.47|334.42|331.62|333.8|331|0
1621576200000|2021-05-21 05:50:00|334.34|331.54|333.34|330.54|334.42|331.62|333.18|330.38|0
1621576500000|2021-05-21 05:55:00|333.18|330.38|335.02|332.22|335.02|332.22|333.18|330.38|0
1621576800000|2021-05-21 06:00:00|334.86|332.06|336.48|333.68|337.02|334.22|334.86|332.06|0
1621577100000|2021-05-21 06:05:00|336.56|333.76|336.4|333.6|337.49|334.69|336.09|333.29|0
1621577400000|2021-05-21 06:10:00|336.25|333.45|336.32|333.52|336.71|333.91|335.78|332.98|0
1621577700000|2021-05-21 06:15:00|336.4|333.6|336.24|333.44|337.33|334.53|336.09|333.29|0
1621578000000|2021-05-21 06:20:00|336.4|333.6|336.4|333.6|336.78|333.98|335.93|333.13|0
1621578300000|2021-05-21 06:25:00|336.32|333.52|336.09|333.29|336.4|333.6|335.85|333.05|0
1621578600000|2021-05-21 06:30:00|336.24|333.44|336.39|333.59|337.01|334.21|336.24|333.44|0
1621578900000|2021-05-21 06:35:00|336.55|333.75|336.85|334.05|336.85|334.05|336.24|333.44|0
1621579200000|2021-05-21 06:40:00|336.77|333.97|336.23|333.43|336.85|334.05|336.08|333.28|0
1621579500000|2021-05-21 06:45:00|336.31|333.51|336.85|334.05|336.85|334.05|335.92|333.12|0
1621579800000|2021-05-21 06:50:00|337.16|334.36|336.69|333.89|337.32|334.52|336.54|333.74|0
1621580100000|2021-05-21 06:55:00|336.85|334.05|336.07|333.27|337.16|334.36|336.07|333.27|0
1621580400000|2021-05-21 07:00:00|336.23|333.43|335.47|332.67|336.87|334.07|335.32|332.52|0
1621580700000|2021-05-21 07:05:00|335.12|332.72|335.11|332.71|335.89|333.49|333.72|331.32|0
1621581000000|2021-05-21 07:10:00|334.96|332.56|335.5|333.1|335.89|333.49|334.81|332.41|0
1621581300000|2021-05-21 07:15:00|336.04|333.64|337.82|335.42|338.68|336.28|336.04|333.64|0
1621581600000|2021-05-21 07:20:00|337.9|335.5|336.39|333.99|338.21|335.81|336.08|333.68|0
1621581900000|2021-05-21 07:25:00|336.24|333.84|336.39|333.99|336.93|334.53|336.08|333.68|0
1621582200000|2021-05-21 07:30:00|335.61|333.21|334.53|332.13|336.7|334.3|333.91|331.51|0
1621582500000|2021-05-21 07:35:00|334.22|331.82|335.3|332.9|335.61|333.21|333.83|331.43|0
1621582800000|2021-05-21 07:40:00|335.14|332.74|334.83|332.43|335.92|333.52|334.06|331.66|0
1621583100000|2021-05-21 07:45:00|334.91|332.51|333.66|331.26|334.99|332.59|333.51|331.11|0
1621583400000|2021-05-21 07:50:00|333.59|331.19|333.28|330.88|333.97|331.57|332.97|330.57|0
1621583700000|2021-05-21 07:55:00|333.2|330.8|333.12|330.72|333.59|331.19|332.81|330.41|0
1621584000000|2021-05-21 08:00:00|332.97|330.57|333.27|330.87|334.2|331.8|332.81|330.41|0
1621584300000|2021-05-21 08:05:00|333.12|330.72|331.73|329.33|333.12|330.72|331.11|328.71|0
1621584600000|2021-05-21 08:10:00|331.57|329.17|331.65|329.25|331.73|329.33|330.96|328.56|0
1621584900000|2021-05-21 08:15:00|331.57|329.17|331.42|329.02|331.95|329.55|330.19|327.79|0
1621585200000|2021-05-21 08:20:00|331.26|328.86|331.84|329.44|332.12|329.72|329.57|327.17|0
1621585500000|2021-05-21 08:25:00|331.69|329.29|332|329.6|332.61|330.21|331.69|329.29|0
1621585800000|2021-05-21 08:30:00|332.15|329.75|331.99|329.59|332.92|330.52|331.84|329.44|0
1621586100000|2021-05-21 08:35:00|332.07|329.67|331.53|329.13|332.3|329.9|331.22|328.82|0
1621586400000|2021-05-21 08:40:00|331.68|329.28|332.61|330.21|333.07|330.67|331.68|329.28|0
1621586700000|2021-05-21 08:45:00|332.76|330.36|333.07|330.67|333.53|331.13|332.6|330.2|0
1621587000000|2021-05-21 08:50:00|333.22|330.82|332.91|330.51|333.37|330.97|332.76|330.36|0
1621587300000|2021-05-21 08:55:00|332.98|330.58|333.99|331.59|333.99|331.59|332.75|330.35|0
1621587600000|2021-05-21 09:00:00|334.06|331.66|335.38|332.98|335.69|333.29|334.06|331.66|0
1621587900000|2021-05-21 09:05:00|335.22|332.82|335.37|332.97|335.91|333.51|335.22|332.82|0
1621588200000|2021-05-21 09:10:00|335.53|333.13|336.15|333.75|336.46|334.06|335.22|332.82|0
1621588500000|2021-05-21 09:15:00|336.07|333.67|335.53|333.13|336.61|334.21|335.22|332.82|0
1621588800000|2021-05-21 09:20:00|335.37|332.97|335.52|333.12|335.99|333.59|335.21|332.81|0
1621589100000|2021-05-21 09:25:00|335.6|333.2|335.68|333.28|335.68|333.28|334.75|332.35|0
1621589400000|2021-05-21 09:30:00|335.52|333.12|334.59|332.19|335.52|333.12|334.44|332.04|0
1621589700000|2021-05-21 09:35:00|334.75|332.35|335.83|333.43|336.14|333.74|334.59|332.19|0
1621590000000|2021-05-21 09:40:00|335.98|333.58|335.82|333.42|336.45|334.05|335.52|333.12|0
1621590300000|2021-05-21 09:45:00|335.9|333.5|336.13|333.73|336.13|333.73|335.36|332.96|0
1621590600000|2021-05-21 09:50:00|335.98|333.58|336.44|334.04|337.99|335.59|335.82|333.42|0
1621590900000|2021-05-21 09:55:00|336.6|334.2|335.97|333.57|336.75|334.35|335.97|333.57|0
1621591200000|2021-05-21 10:00:00|336.13|333.73|335.82|333.42|336.28|333.88|334.96|332.56|0
1621591500000|2021-05-21 10:05:00|335.66|333.26|335.66|333.26|336.75|334.35|335.5|333.1|0
1621591800000|2021-05-21 10:10:00|335.5|333.1|336.28|333.88|336.43|334.03|335.5|333.1|0
1621592100000|2021-05-21 10:15:00|336.12|333.72|337.21|334.81|337.21|334.81|335.97|333.57|0
1621592400000|2021-05-21 10:20:00|337.36|334.96|338.14|335.74|338.14|335.74|337.36|334.96|0
1621592700000|2021-05-21 10:25:00|337.98|335.58|338.13|335.73|339.07|336.67|337.98|335.58|0
1621593000000|2021-05-21 10:30:00|337.98|335.58|337.67|335.27|338.29|335.89|337.35|334.95|0
1621593300000|2021-05-21 10:35:00|337.58|335.18|336.73|334.33|337.67|335.27|336.73|334.33|0
1621593600000|2021-05-21 10:40:00|336.81|334.41|336.26|333.86|336.89|334.49|336.26|333.86|0
1621593900000|2021-05-21 10:45:00|336.34|333.94|336.73|334.33|336.73|334.33|336.11|333.71|0
1621594200000|2021-05-21 10:50:00|336.57|334.17|336.57|334.17|336.73|334.33|336.11|333.71|0
1621594500000|2021-05-21 10:55:00|336.42|334.02|335.48|333.08|336.73|334.33|335.33|332.93|0
1621594800000|2021-05-21 11:00:00|335.79|333.39|337.19|334.79|337.19|334.79|335.79|333.39|0
1621595100000|2021-05-21 11:05:00|337.03|334.63|337.96|335.56|337.96|335.56|337.03|334.63|0
1621595400000|2021-05-21 11:10:00|338.12|335.72|338.74|336.34|338.89|336.49|337.49|335.09|0
1621595700000|2021-05-21 11:15:00|338.58|336.18|338.27|335.87|338.89|336.49|338.11|335.71|0
1621596000000|2021-05-21 11:20:00|338.19|335.79|337.96|335.56|338.27|335.87|337.34|334.94|0
1621596300000|2021-05-21 11:25:00|338.11|335.71|339.51|337.11|339.51|337.11|338.11|335.71|0
1621596600000|2021-05-21 11:30:00|339.35|336.95|339.82|337.42|340.29|337.89|339.35|336.95|0
1621596900000|2021-05-21 11:35:00|339.66|337.26|340.91|338.51|340.91|338.51|339.66|337.26|0
1621597200000|2021-05-21 11:40:00|340.75|338.35|340.75|338.35|340.91|338.51|340.28|337.88|0
1621597500000|2021-05-21 11:45:00|340.91|338.51|340.28|337.88|341.37|338.97|340.28|337.88|0
1621597800000|2021-05-21 11:50:00|340.44|338.04|340.98|338.58|341.06|338.66|340.28|337.88|0
1621598100000|2021-05-21 11:55:00|340.9|338.5|340.59|338.19|341.06|338.66|340.59|338.19|0
1621598400000|2021-05-21 12:00:00|340.74|338.34|340.43|338.03|340.9|338.5|340.27|337.87|0
1621598700000|2021-05-21 12:05:00|340.27|337.87|339.65|337.25|340.43|338.03|339.65|337.25|0
1621599000000|2021-05-21 12:10:00|339.8|337.4|339.49|337.09|340.12|337.72|339.49|337.09|0
1621599300000|2021-05-21 12:15:00|339.65|337.25|340.27|337.87|340.27|337.87|339.33|336.93|0
1621599600000|2021-05-21 12:20:00|340.42|338.02|339.64|337.24|340.74|338.34|339.33|336.93|0
1621599900000|2021-05-21 12:25:00|339.49|337.09|339.64|337.24|340.27|337.87|339.41|337.01|0
1621600200000|2021-05-21 12:30:00|339.48|337.08|338.86|336.46|339.87|337.47|338.7|336.3|0
1621600500000|2021-05-21 12:35:00|339.02|336.62|339.32|336.92|339.87|337.47|339.02|336.62|0
1621600800000|2021-05-21 12:40:00|339.17|336.77|339.09|336.69|339.63|337.23|338.55|336.15|0
1621601100000|2021-05-21 12:45:00|339.01|336.61|338.85|336.45|339.79|337.39|338.7|336.3|0
1621601400000|2021-05-21 12:50:00|339.01|336.61|337.92|335.52|339.32|336.92|337.92|335.52|0
1621601700000|2021-05-21 12:55:00|338.07|335.67|338.54|336.14|338.54|336.14|338.07|335.67|0
1621602000000|2021-05-21 13:00:00|338.46|336.06|339|336.6|339.16|336.76|337.92|335.52|0
1621602300000|2021-05-21 13:05:00|339.16|336.76|338.53|336.13|339.16|336.76|338.22|335.82|0
1621602600000|2021-05-21 13:10:00|338.69|336.29|339.15|336.75|339.31|336.91|338.53|336.13|0
1621602900000|2021-05-21 13:15:00|339.31|336.91|339.15|336.75|340.09|337.69|339|336.6|0
1621603200000|2021-05-21 13:20:00|339.31|336.91|341.02|338.62|341.02|338.62|339.31|336.91|0
1621603500000|2021-05-21 13:25:00|341.49|339.09|340.55|338.15|341.96|339.56|340.08|337.68|0
1621603800000|2021-05-21 13:30:00|340.39|337.99|343.99|341.59|344.15|341.75|340.39|337.99|0
1621604100000|2021-05-21 13:35:00|343.83|341.43|345.06|342.66|348.55|346.15|343.36|340.96|0
1621604400000|2021-05-21 13:40:00|344.91|342.51|344.75|342.35|346|343.6|344.44|342.04|0
1621604700000|2021-05-21 13:45:00|345.06|342.66|344.75|342.35|345.22|342.82|342.87|340.47|0
1621605000000|2021-05-21 13:50:00|344.59|342.19|346.31|343.91|347.1|344.7|342.4|340|0
1621605300000|2021-05-21 13:55:00|346.16|343.76|348.83|346.43|348.83|346.43|345.84|343.44|0
1621605600000|2021-05-21 14:00:00|348.99|346.59|346.15|343.75|348.99|346.59|345.37|342.97|0
1621605900000|2021-05-21 14:05:00|346.62|344.22|345.05|342.65|346.62|344.22|343.33|340.93|0
1621606200000|2021-05-21 14:10:00|344.89|342.49|343.17|340.77|346.47|344.07|343.17|340.77|0
1621606500000|2021-05-21 14:15:00|343.01|340.61|340.72|338.32|343.8|341.4|340.25|337.85|0
1621606800000|2021-05-21 14:20:00|340.57|338.17|340.09|337.69|341.19|338.79|339.32|336.92|0
1621607100000|2021-05-21 14:25:00|340.25|337.85|339.16|336.76|341.19|338.79|339|336.6|0
1621607400000|2021-05-21 14:30:00|339|336.6|341.65|339.25|342.28|339.88|339|336.6|0
1621607700000|2021-05-21 14:35:00|341.81|339.41|338.53|336.13|342.44|340.04|337.28|334.88|0
1621608000000|2021-05-21 14:40:00|338.22|335.82|337.67|335.27|338.91|336.51|337.28|334.88|0
1621608300000|2021-05-21 14:45:00|337.44|335.04|338.06|335.66|338.06|335.66|336.35|333.95|0
1621608600000|2021-05-21 14:50:00|338.13|335.73|337.74|335.34|339.15|336.75|337.43|335.03|0
1621608900000|2021-05-21 14:55:00|338.21|335.81|340.71|338.31|340.86|338.46|338.06|335.66|0
1621609200000|2021-05-21 15:00:00|340.86|338.46|339.3|336.9|341.49|339.09|339.14|336.74|0
1621609500000|2021-05-21 15:05:00|339.84|337.44|340.86|338.46|341.8|339.4|339.77|337.37|0
1621609800000|2021-05-21 15:10:00|340.7|338.3|340.7|338.3|341.95|339.55|340.07|337.67|0
1621610100000|2021-05-21 15:15:00|340.54|338.14|341.01|338.61|341.17|338.77|340.23|337.83|0
1621610400000|2021-05-21 15:20:00|341.17|338.77|340.54|338.14|341.63|339.23|340.54|338.14|0
1621610700000|2021-05-21 15:25:00|340.61|338.21|335.13|332.73|340.69|338.29|334.98|332.58|0
1621611000000|2021-05-21 15:30:00|335.29|332.89|337.54|335.14|338.16|335.76|334.98|332.58|0
1621611300000|2021-05-21 15:35:00|337.62|335.22|336.68|334.28|337.77|335.37|335.75|333.35|0
1621611600000|2021-05-21 15:40:00|336.53|334.13|336.83|334.43|338.08|335.68|336.21|333.81|0
1621611900000|2021-05-21 15:45:00|336.99|334.59|335.9|333.5|337.77|335.37|335.75|333.35|0
1621612200000|2021-05-21 15:50:00|336.21|333.81|334.35|331.95|337.3|334.9|334.04|331.64|0
1621612500000|2021-05-21 15:55:00|334.5|332.1|333.18|330.78|334.66|332.26|332.64|330.24|0
1621612800000|2021-05-21 16:00:00|333.26|330.86|334.5|332.1|334.65|332.25|332.49|330.09|0
1621613100000|2021-05-21 16:05:00|334.65|332.25|328.17|325.77|334.81|332.41|328.17|325.77|0
1621613400000|2021-05-21 16:10:00|328.32|325.92|330.32|327.92|331.09|328.69|328.17|325.77|0
1621613700000|2021-05-21 16:15:00|330.17|327.77|329.86|327.46|330.78|328.38|329.09|326.69|0
1621614000000|2021-05-21 16:20:00|329.7|327.3|329.55|327.15|330.63|328.23|329.24|326.84|0
1621614300000|2021-05-21 16:25:00|329.39|326.99|330.32|327.92|330.7|328.3|328.62|326.22|0
1621614600000|2021-05-21 16:30:00|330.16|327.76|330.16|327.76|331.39|328.99|330.01|327.61|0
1621614900000|2021-05-21 16:35:00|330.31|327.91|330.16|327.76|330.62|328.22|329.24|326.84|0
1621615200000|2021-05-21 16:40:00|330.31|327.91|331.08|328.68|331.39|328.99|330|327.6|0
1621615500000|2021-05-21 16:45:00|330.93|328.53|328.92|326.52|331.08|328.68|328.16|325.76|0
1621615800000|2021-05-21 16:50:00|328.77|326.37|325.85|323.45|329.08|326.68|325.85|323.45|0
1621616100000|2021-05-21 16:55:00|325.55|323.15|326.62|324.22|326.92|324.52|323.94|321.54|0
1621616400000|2021-05-21 17:00:00|326.46|324.06|327.69|325.29|327.69|325.29|326.16|323.76|0
1621616700000|2021-05-21 17:05:00|327.53|325.13|327.53|325.13|328.76|326.36|327.23|324.83|0
1621617000000|2021-05-21 17:10:00|327.38|324.98|326.76|324.36|328.45|326.05|326.61|324.21|0
1621617300000|2021-05-21 17:15:00|326.61|324.21|326.99|324.59|327.84|325.44|326.46|324.06|0
1621617600000|2021-05-21 17:20:00|326.92|324.52|327.59|325.19|328.82|326.42|323.21|320.81|0
1621617900000|2021-05-21 17:25:00|327.44|325.04|328.97|326.57|329.43|327.03|327.44|325.04|0
1621618200000|2021-05-21 17:30:00|329.12|326.72|332.91|330.51|333.67|331.27|328.97|326.57|0
1621618500000|2021-05-21 17:35:00|333.07|330.67|333.22|330.82|333.37|330.97|332.29|329.89|0
1621618800000|2021-05-21 17:40:00|333.14|330.74|332.14|329.74|333.22|330.82|331.52|329.12|0
1621619100000|2021-05-21 17:45:00|332.29|329.89|331.98|329.58|332.29|329.89|331.21|328.81|0
1621619400000|2021-05-21 17:50:00|332.13|329.73|331.98|329.58|332.44|330.04|331.36|328.96|0
1621619700000|2021-05-21 17:55:00|331.9|329.5|331.98|329.58|332.29|329.89|331.36|328.96|0
1621620000000|2021-05-21 18:00:00|332.13|329.73|331.97|329.57|332.59|330.19|331.05|328.65|0
1621620300000|2021-05-21 18:05:00|332.13|329.73|333.98|331.58|334.45|332.05|331.97|329.57|0
1621620600000|2021-05-21 18:10:00|333.67|331.27|334.29|331.89|334.75|332.35|333.36|330.96|0
1621620900000|2021-05-21 18:15:00|334.13|331.73|333.2|330.8|334.29|331.89|333.05|330.65|0
1621621200000|2021-05-21 18:20:00|333.05|330.65|332.43|330.03|333.05|330.65|331.97|329.57|0
1621621500000|2021-05-21 18:25:00|332.35|329.95|330.42|328.02|332.74|330.34|329.81|327.41|0
1621621800000|2021-05-21 18:30:00|330.27|327.87|330.73|328.33|331.81|329.41|330.27|327.87|0
1621622100000|2021-05-21 18:35:00|330.57|328.17|328.57|326.17|331.19|328.79|327.65|325.25|0
1621622400000|2021-05-21 18:40:00|328.73|326.33|329.18|326.78|329.49|327.09|328.57|326.17|0
1621622700000|2021-05-21 18:45:00|329.34|326.94|330.41|328.01|331.18|328.78|329.34|326.94|0
1621623000000|2021-05-21 18:50:00|330.57|328.17|330.91|328.51|332.26|329.86|330.41|328.01|0
1621623300000|2021-05-21 18:55:00|331.06|328.66|330.91|328.51|331.37|328.97|330.29|327.89|0
1621623600000|2021-05-21 19:00:00|330.75|328.35|329.52|327.12|330.91|328.51|328.44|326.04|0
1621623900000|2021-05-21 19:05:00|329.67|327.27|329.67|327.27|330.6|328.2|329.05|326.65|0
1621624200000|2021-05-21 19:10:00|329.21|326.81|331.36|328.96|332.29|329.89|329.21|326.81|0
1621624500000|2021-05-21 19:15:00|331.52|329.12|331.54|329.14|333.38|330.98|330.46|328.06|0
1621624800000|2021-05-21 19:20:00|331.69|329.29|332.93|330.53|333.4|331|331.23|328.83|0
1621625100000|2021-05-21 19:25:00|332.77|330.37|331.84|329.44|332.77|330.37|331.38|328.98|0
1621625400000|2021-05-21 19:30:00|331.69|329.29|329.06|326.66|331.84|329.44|328.44|326.04|0
1621625700000|2021-05-21 19:35:00|329.21|326.81|328.9|326.5|330.76|328.36|328.9|326.5|0
1621626000000|2021-05-21 19:40:00|328.75|326.35|325.99|323.59|329.52|327.12|325.99|323.59|0
1621626300000|2021-05-21 19:45:00|325.69|323.29|327.68|325.28|327.68|325.28|324.31|321.91|0
1621626600000|2021-05-21 19:50:00|326.61|324.21|326.06|323.66|329.07|326.67|325.99|323.59|0
1621626900000|2021-05-21 19:55:00|326.45|324.05|324.3|321.9|327.22|324.82|323.54|321.14|0
1621627200000|2021-05-21 20:00:00|325.37|322.97|327.06|324.66|327.68|325.28|325.37|322.97|0
1621627500000|2021-05-21 20:05:00|327.22|324.82|327.21|324.81|327.68|325.28|326.6|324.2|0
1621627800000|2021-05-21 20:10:00|327.68|325.28|327.59|325.19|327.83|325.43|326.91|324.51|0
1621839900000|2021-05-24 07:05:00|333.72|331.32|332.78|330.38|333.95|331.55|332.78|330.38|0
1621840200000|2021-05-24 07:10:00|333.02|330.62|333.33|330.93|333.48|331.08|332.71|330.31|0
1621840500000|2021-05-24 07:15:00|333.17|330.77|335.5|333.1|335.97|333.57|333.17|330.77|0
1621840800000|2021-05-24 07:20:00|335.66|333.26|334.57|332.17|335.66|333.26|334.1|331.7|0
1621841100000|2021-05-24 07:25:00|334.41|332.01|336.12|333.72|336.12|333.72|334.41|332.01|0
1621841400000|2021-05-24 07:30:00|336.28|333.88|337.53|335.13|337.99|335.59|335.81|333.41|0
1621841700000|2021-05-24 07:35:00|337.37|334.97|336.54|334.14|339.69|337.29|336.54|334.14|0
1621842000000|2021-05-24 07:40:00|336.62|334.22|336.93|334.53|337.4|335|336.46|334.06|0
1621842300000|2021-05-24 07:45:00|337.08|334.68|336.77|334.37|337.24|334.84|336.38|333.98|0
1621842600000|2021-05-24 07:50:00|336.61|334.21|336.69|334.29|336.92|334.52|336.22|333.82|0
1621842900000|2021-05-24 07:55:00|336.77|334.37|337.08|334.68|337.39|334.99|336.61|334.21|0
1621843200000|2021-05-24 08:00:00|336.92|334.52|336.14|333.74|337.08|334.68|335.83|333.43|0
1621843500000|2021-05-24 08:05:00|336.06|333.66|336.92|334.52|336.92|334.52|335.67|333.27|0
1621843800000|2021-05-24 08:10:00|336.76|334.36|336.14|333.74|336.92|334.52|335.9|333.5|0
1621844100000|2021-05-24 08:15:00|335.98|333.58|335.58|333.18|335.98|333.58|335.2|332.8|0
1621844400000|2021-05-24 08:20:00|335.66|333.26|335.43|333.03|335.66|333.26|335.11|332.71|0
1621844700000|2021-05-24 08:25:00|335.35|332.95|335.5|333.1|335.58|333.18|335.04|332.64|0
1621845000000|2021-05-24 08:30:00|335.35|332.95|334.57|332.17|335.35|332.95|334.41|332.01|0
1621845300000|2021-05-24 08:35:00|334.41|332.01|333.48|331.08|334.41|332.01|332.7|330.3|0
1621845600000|2021-05-24 08:40:00|333.63|331.23|334.56|332.16|334.79|332.39|333.63|331.23|0
1621845900000|2021-05-24 08:45:00|334.41|332.01|334.56|332.16|335.03|332.63|334.17|331.77|0
1621846200000|2021-05-24 08:50:00|334.64|332.24|334.4|332|334.72|332.32|334.25|331.85|0
1621846500000|2021-05-24 08:55:00|334.56|332.16|333.78|331.38|334.71|332.31|333.78|331.38|0
1621846800000|2021-05-24 09:00:00|333.93|331.53|333.54|331.14|333.93|331.53|333.47|331.07|0
1621847100000|2021-05-24 09:05:00|333.62|331.22|335.72|333.32|335.8|333.4|333.23|330.83|0
1621847400000|2021-05-24 09:10:00|335.8|333.4|336.11|333.71|336.74|334.34|335.64|333.24|0
1621847700000|2021-05-24 09:15:00|336.27|333.87|335.64|333.24|336.89|334.49|335.64|333.24|0
1621848000000|2021-05-24 09:20:00|335.48|333.08|336.34|333.94|336.73|334.33|335.48|333.08|0
1621848300000|2021-05-24 09:25:00|336.42|334.02|336.1|333.7|336.58|334.18|335.71|333.31|0
1621848600000|2021-05-24 09:30:00|336.18|333.78|335.63|333.23|336.18|333.78|335.32|332.92|0
1621848900000|2021-05-24 09:35:00|335.48|333.08|335.32|332.92|335.63|333.23|335.32|332.92|0
1621849200000|2021-05-24 09:40:00|335.4|333|335.01|332.61|335.63|333.23|335.01|332.61|0
1621849500000|2021-05-24 09:45:00|335.47|333.07|335.55|333.15|335.63|333.23|335.16|332.76|0
1621849800000|2021-05-24 09:50:00|335.63|333.23|336.88|334.48|336.88|334.48|335.47|333.07|0
1621850100000|2021-05-24 09:55:00|337.03|334.63|337.5|335.1|337.5|335.1|337.03|334.63|0
1621850400000|2021-05-24 10:00:00|337.66|335.26|337.34|334.94|337.66|335.26|337.1|334.7|0
1621850700000|2021-05-24 10:05:00|337.18|334.78|336.87|334.47|337.18|334.78|336.79|334.39|0
1621851000000|2021-05-24 10:10:00|337.03|334.63|337.02|334.62|337.49|335.09|336.71|334.31|0
1621851300000|2021-05-24 10:15:00|337.18|334.78|337.02|334.62|337.34|334.94|336.87|334.47|0
1621851600000|2021-05-24 10:20:00|336.87|334.47|337.18|334.78|337.33|334.93|336.86|334.46|0
1621851900000|2021-05-24 10:25:00|337.02|334.62|337.02|334.62|337.18|334.78|336.86|334.46|0
1621852200000|2021-05-24 10:30:00|336.86|334.46|336.86|334.46|337.02|334.62|336.39|333.99|0
1621852500000|2021-05-24 10:35:00|336.7|334.3|336.39|333.99|336.86|334.46|336.39|333.99|0
1621852800000|2021-05-24 10:40:00|336.46|334.06|336.39|333.99|336.86|334.46|336.23|333.83|0
1621853100000|2021-05-24 10:45:00|336.23|333.83|336.38|333.98|336.39|333.99|335.76|333.36|0
1621853400000|2021-05-24 10:50:00|336.23|333.83|336.07|333.67|336.38|333.98|335.76|333.36|0
1621853700000|2021-05-24 10:55:00|336.23|333.83|336.38|333.98|336.69|334.29|336.07|333.67|0
1621854000000|2021-05-24 11:00:00|336.22|333.82|336.38|333.98|336.85|334.45|335.99|333.59|0
1621854300000|2021-05-24 11:05:00|336.22|333.82|335.51|333.11|336.45|334.05|335.44|333.04|0
1621854600000|2021-05-24 11:10:00|335.6|333.2|335.75|333.35|336.06|333.66|335.44|333.04|0
1621854900000|2021-05-24 11:15:00|335.91|333.51|335.44|333.04|335.91|333.51|335.44|333.04|0
1621855200000|2021-05-24 11:20:00|335.51|333.11|335.28|332.88|335.59|333.19|334.97|332.57|0
1621855500000|2021-05-24 11:25:00|335.35|332.95|335.12|332.72|335.59|333.19|335.04|332.64|0
1621855800000|2021-05-24 11:30:00|335.28|332.88|335.27|332.87|335.28|332.88|334.34|331.94|0
1621856100000|2021-05-24 11:35:00|335.12|332.72|335.27|332.87|335.27|332.87|334.65|332.25|0
1621856400000|2021-05-24 11:40:00|335.35|332.95|334.96|332.56|335.35|332.95|334.8|332.4|0
1621856700000|2021-05-24 11:45:00|334.8|332.4|335.74|333.34|335.89|333.49|334.8|332.4|0
1621857000000|2021-05-24 11:50:00|335.73|333.33|335.89|333.49|336.36|333.96|335.58|333.18|0
1621857300000|2021-05-24 11:55:00|336.05|333.65|336.04|333.64|336.05|333.65|335.58|333.18|0
1621857600000|2021-05-24 12:00:00|335.89|333.49|336.82|334.42|336.82|334.42|335.73|333.33|0
1621857900000|2021-05-24 12:05:00|336.98|334.58|337.13|334.73|337.29|334.89|336.66|334.26|0
1621858200000|2021-05-24 12:10:00|337.29|334.89|336.82|334.42|337.29|334.89|336.66|334.26|0
1621858500000|2021-05-24 12:15:00|336.66|334.26|336.66|334.26|336.82|334.42|336.19|333.79|0
1621858800000|2021-05-24 12:20:00|336.5|334.1|336.81|334.41|336.81|334.41|336.19|333.79|0
1621859100000|2021-05-24 12:25:00|336.66|334.26|336.81|334.41|336.97|334.57|336.5|334.1|0
1621859400000|2021-05-24 12:30:00|336.97|334.57|338.22|335.82|338.38|335.98|336.81|334.41|0
1621859700000|2021-05-24 12:35:00|338.37|335.97|338.37|335.97|338.37|335.97|338.06|335.66|0
1621860000000|2021-05-24 12:40:00|338.53|336.13|338.53|336.13|339|336.6|338.37|335.97|0
1621860300000|2021-05-24 12:45:00|338.37|335.97|338.21|335.81|338.68|336.28|337.9|335.5|0
1621860600000|2021-05-24 12:50:00|338.06|335.66|338.52|336.12|338.68|336.28|338.06|335.66|0
1621860900000|2021-05-24 12:55:00|338.37|335.97|338.36|335.96|338.68|336.28|338.21|335.81|0
1621861200000|2021-05-24 13:00:00|338.21|335.81|338.99|336.59|339.78|337.38|338.21|335.81|0
1621861500000|2021-05-24 13:05:00|338.83|336.43|338.99|336.59|339.46|337.06|338.83|336.43|0
1621861800000|2021-05-24 13:10:00|338.91|336.51|338.99|336.59|339.06|336.66|338.67|336.27|0
1621862100000|2021-05-24 13:15:00|338.83|336.43|338.36|335.96|339.61|337.21|338.36|335.96|0
1621862400000|2021-05-24 13:20:00|338.51|336.11|339.14|336.74|339.14|336.74|338.2|335.8|0
1621862700000|2021-05-24 13:25:00|338.98|336.58|339.29|336.89|339.29|336.89|338.04|335.64|0
1621863000000|2021-05-24 13:30:00|339.61|337.21|340.23|337.83|341.81|339.41|337.57|335.17|0
1621863300000|2021-05-24 13:35:00|340.39|337.99|340.7|338.3|342.12|339.72|339.92|337.52|0
1621863600000|2021-05-24 13:40:00|341.49|339.09|341.96|339.56|342.59|340.19|340.86|338.46|0
1621863900000|2021-05-24 13:45:00|342.28|339.88|339.38|336.98|343.87|341.47|338.28|335.88|0
1621864200000|2021-05-24 13:50:00|339.54|337.14|340.48|338.08|340.64|338.24|338.43|336.03|0
1621864500000|2021-05-24 13:55:00|340.64|338.24|341.74|339.34|341.74|339.34|340.48|338.08|0
1621864800000|2021-05-24 14:00:00|342.38|339.98|343.33|340.93|344.12|341.72|342.38|339.98|0
1621865100000|2021-05-24 14:05:00|343.4|341|343.48|341.08|343.64|341.24|342.69|340.29|0
1621865400000|2021-05-24 14:10:00|343.64|341.24|344.75|342.35|344.75|342.35|342.69|340.29|0
1621865700000|2021-05-24 14:15:00|344.91|342.51|346.98|344.58|346.98|344.58|344.91|342.51|0
1621866000000|2021-05-24 14:20:00|347.14|344.74|347.93|345.53|349.21|346.81|347.14|344.74|0
1621866300000|2021-05-24 14:25:00|348.09|345.69|347.45|345.05|348.41|346.01|346.97|344.57|0
1621866600000|2021-05-24 14:30:00|347.61|345.21|348.73|346.33|348.89|346.49|347.45|345.05|0
1621866900000|2021-05-24 14:35:00|348.57|346.17|349.84|347.44|349.85|347.45|348.41|346.01|0
1621867200000|2021-05-24 14:40:00|349.92|347.52|349.2|346.8|350.64|348.24|349.04|346.64|0
1621867500000|2021-05-24 14:45:00|349.36|346.96|348.72|346.32|349.36|346.96|348.24|345.84|0
1621867800000|2021-05-24 14:50:00|348.8|346.4|349.84|347.44|350.16|347.76|348.8|346.4|0
1621868100000|2021-05-24 14:55:00|350|347.6|349.36|346.96|350.16|347.76|349.04|346.64|0
1621868400000|2021-05-24 15:00:00|349.2|346.8|348.56|346.16|349.84|347.44|348.56|346.16|0
1621868700000|2021-05-24 15:05:00|348.71|346.31|348.87|346.47|349.03|346.63|348.15|345.75|0
1621869000000|2021-05-24 15:10:00|348.71|346.31|348.55|346.15|349.19|346.79|348.39|345.99|0
1621869300000|2021-05-24 15:15:00|348.71|346.31|350.2|347.8|352.23|349.83|348.71|346.31|0
1621869600000|2021-05-24 15:20:00|350.04|347.64|349.71|347.31|350.04|347.64|349.39|346.99|0
1621869900000|2021-05-24 15:25:00|349.87|347.47|350.83|348.43|351.15|348.75|349.87|347.47|0
1621870200000|2021-05-24 15:30:00|350.99|348.59|351.15|348.75|351.47|349.07|350.67|348.27|0
1621870500000|2021-05-24 15:35:00|351.31|348.91|350.43|348.03|351.31|348.91|349.87|347.47|0
1621870800000|2021-05-24 15:40:00|350.51|348.11|350.16|347.76|350.81|348.41|349.2|346.8|0
1621871100000|2021-05-24 15:45:00|350.32|347.92|349.52|347.12|350.48|348.08|349.52|347.12|0
1621871400000|2021-05-24 15:50:00|349.68|347.28|348.72|346.32|349.68|347.28|348.56|346.16|0
1621871700000|2021-05-24 15:55:00|348.56|346.16|348.08|345.68|348.88|346.48|348.08|345.68|0
1621872000000|2021-05-24 16:00:00|348.24|345.84|349.03|346.63|349.43|347.03|348.08|345.68|0
1621872300000|2021-05-24 16:05:00|349.11|346.71|347.91|345.51|349.35|346.95|347.91|345.51|0
1621872600000|2021-05-24 16:10:00|347.75|345.35|347.59|345.19|348.07|345.67|346.95|344.55|0
1621872900000|2021-05-24 16:15:00|347.75|345.35|347.75|345.35|348.23|345.83|347.59|345.19|0
1621873200000|2021-05-24 16:20:00|347.91|345.51|347.27|344.87|348.39|345.99|347.27|344.87|0
1621873500000|2021-05-24 16:25:00|347.43|345.03|346.31|343.91|347.43|345.03|346.15|343.75|0
1621873800000|2021-05-24 16:30:00|346.47|344.07|347.74|345.34|347.74|345.34|346.47|344.07|0
1621874100000|2021-05-24 16:35:00|347.58|345.18|348.22|345.82|348.7|346.3|347.58|345.18|0
1621874400000|2021-05-24 16:40:00|348.06|345.66|347.9|345.5|348.62|346.22|347.42|345.02|0
1621874700000|2021-05-24 16:45:00|348.06|345.66|348.7|346.3|348.86|346.46|347.58|345.18|0
1621875000000|2021-05-24 16:50:00|348.54|346.14|348.05|345.65|348.86|346.46|347.49|345.09|0
1621875300000|2021-05-24 16:55:00|347.89|345.49|348.37|345.97|348.69|346.29|347.57|345.17|0
1621875600000|2021-05-24 17:00:00|348.53|346.13|349.49|347.09|349.49|347.09|347.2|344.8|0
1621875900000|2021-05-24 17:05:00|349.33|346.93|347.89|345.49|349.49|347.09|347.57|345.17|0
1621876200000|2021-05-24 17:10:00|347.96|345.56|348.85|346.45|349.01|346.61|347.89|345.49|0
1621876500000|2021-05-24 17:15:00|348.92|346.52|349.48|347.08|349.65|347.25|348.53|346.13|0
1621876800000|2021-05-24 17:20:00|349.56|347.16|349.8|347.4|349.96|347.56|349.16|346.76|0
1621877100000|2021-05-24 17:25:00|349.64|347.24|350.6|348.2|350.6|348.2|349.4|347|0
1621877400000|2021-05-24 17:30:00|350.76|348.36|351.89|349.49|351.89|349.49|350.44|348.04|0
1621877700000|2021-05-24 17:35:00|351.73|349.33|351.24|348.84|351.73|349.33|350.76|348.36|0
1621878000000|2021-05-24 17:40:00|351.08|348.68|351.72|349.32|351.72|349.32|350.92|348.52|0
1621878300000|2021-05-24 17:45:00|351.56|349.16|351.88|349.48|351.88|349.48|351.24|348.84|0
1621878600000|2021-05-24 17:50:00|351.72|349.32|351.08|348.68|351.88|349.48|350.91|348.51|0
1621878900000|2021-05-24 17:55:00|350.99|348.59|351.39|348.99|351.56|349.16|350.75|348.35|0
1621879200000|2021-05-24 18:00:00|351.56|349.16|351.88|349.48|352.2|349.8|351.39|348.99|0
1621879500000|2021-05-24 18:05:00|351.95|349.55|352.03|349.63|352.36|349.96|351.71|349.31|0
1621879800000|2021-05-24 18:10:00|352.19|349.79|352.84|350.44|353.16|350.76|351.87|349.47|0
1621880100000|2021-05-24 18:15:00|353|350.6|353.64|351.24|353.8|351.4|352.84|350.44|0
1621880400000|2021-05-24 18:20:00|353.8|351.4|353.8|351.4|353.96|351.56|353.48|351.08|0
1621880700000|2021-05-24 18:25:00|353.96|351.56|353.31|350.91|354.12|351.72|353.31|350.91|0
1621881000000|2021-05-24 18:30:00|353.48|351.08|354.28|351.88|354.44|352.04|353.47|351.07|0
1621881300000|2021-05-24 18:35:00|354.36|351.96|354.28|351.88|354.44|352.04|353.96|351.56|0
1621881600000|2021-05-24 18:40:00|354.36|351.96|354.76|352.36|354.76|352.36|354.28|351.88|0
1621881900000|2021-05-24 18:45:00|354.92|352.52|354.43|352.03|354.92|352.52|354.27|351.87|0
1621882200000|2021-05-24 18:50:00|354.51|352.11|353.06|350.66|354.51|352.11|353.06|350.66|0
1621882500000|2021-05-24 18:55:00|353.14|350.74|353.3|350.9|354.27|351.87|353.14|350.74|0
1621882800000|2021-05-24 19:00:00|353.14|350.74|353.62|351.22|353.95|351.55|352.98|350.58|0
1621883100000|2021-05-24 19:05:00|353.54|351.14|352.93|350.53|354.11|351.71|352.29|349.89|0
1621883400000|2021-05-24 19:10:00|352.77|350.37|352.12|349.72|353.58|351.18|351.64|349.24|0
1621883700000|2021-05-24 19:15:00|351.96|349.56|351.15|348.75|352.28|349.88|350.99|348.59|0
1621884000000|2021-05-24 19:20:00|350.99|348.59|351.47|349.07|351.64|349.24|350.99|348.59|0
1621884300000|2021-05-24 19:25:00|351.31|348.91|351.47|349.07|351.96|349.56|350.99|348.59|0
1621884600000|2021-05-24 19:30:00|351.15|348.75|350.67|348.27|351.63|349.23|350.18|347.78|0
1621884900000|2021-05-24 19:35:00|350.5|348.1|350.82|348.42|351.15|348.75|350.34|347.94|0
1621885200000|2021-05-24 19:40:00|350.74|348.34|349.86|347.46|351.38|348.98|349.86|347.46|0
1621885500000|2021-05-24 19:45:00|349.54|347.14|350.02|347.62|350.5|348.1|349.37|346.97|0
1621885800000|2021-05-24 19:50:00|349.86|347.46|348.57|346.17|349.86|347.46|348.41|346.01|0
1621886100000|2021-05-24 19:55:00|348.73|346.33|346|343.6|348.73|346.33|345.05|342.65|0
1621886400000|2021-05-24 20:00:00|345.84|343.44|346.56|344.16|347.12|344.72|345.84|343.44|0
1621886700000|2021-05-24 20:05:00|346.32|343.92|348.4|346|348.4|346|346.32|343.92|0
1621887000000|2021-05-24 20:10:00|348.24|345.84|348.27|345.87|348.4|346|348.16|345.76|0
1621887300000|2021-05-24 20:15:00|348.46|345.66|348.5|345.7|348.5|345.7|348.34|345.54|0
1621887600000|2021-05-24 20:20:00|348.46|345.66|348.41|345.61|348.5|345.7|348.38|345.58|0
1621887900000|2021-05-24 20:25:00|348.38|345.58|348.45|345.65|348.5|345.7|348.34|345.54|0
1621888200000|2021-05-24 20:30:00|348.67|345.87|348.51|345.71|348.99|346.19|348.35|345.55|0
1621888500000|2021-05-24 20:35:00|348.67|345.87|349.47|346.67|349.63|346.83|348.51|345.71|0
1621888800000|2021-05-24 20:40:00|349.31|346.51|349.47|346.67|349.63|346.83|349.31|346.51|0
1621889100000|2021-05-24 20:45:00|349.63|346.83|349.31|346.51|349.63|346.83|349.31|346.51|0
1621889400000|2021-05-24 20:50:00|349.47|346.67|349.46|346.66|349.63|346.83|349.3|346.5|0
1621889700000|2021-05-24 20:55:00|349.3|346.5|349.3|346.5|349.46|346.66|349.3|346.5|0
1621890000000|2021-05-24 21:00:00|349.24|346.44|349.2|346.4|349.24|346.44|349.17|346.37|0
1621890300000|2021-05-24 21:05:00|349.13|346.33|349.15|346.35|349.15|346.35|348.87|346.07|0
1621890600000|2021-05-24 21:10:00|349.12|346.32|349.08|346.28|349.12|346.32|349.05|346.25|0
1621890900000|2021-05-24 21:15:00|349.19|346.39|348.89|346.09|349.19|346.39|348.86|346.06|0
1621891200000|2021-05-24 21:20:00|348.82|346.02|348.77|345.97|348.82|346.02|348.77|345.97|0
1621891500000|2021-05-24 21:25:00|348.8|346|348.79|345.99|348.82|346.02|348.79|345.99|0
1621891800000|2021-05-24 21:30:00|348.86|346.06|348.81|346.01|348.86|346.06|348.81|346.01|0
1621892100000|2021-05-24 21:35:00|348.74|345.94|348.77|345.97|348.83|346.03|348.62|345.82|0
1621892400000|2021-05-24 21:40:00|348.76|345.96|349.25|346.45|349.28|346.48|348.76|345.96|0
1621892700000|2021-05-24 21:45:00|349.01|346.21|349.06|346.26|349.25|346.45|349.01|346.21|0
1621893000000|2021-05-24 21:50:00|349.04|346.24|348.87|346.07|349.04|346.24|348.87|346.07|0
1621893300000|2021-05-24 21:55:00|348.8|346|349.27|346.47|349.27|346.47|348.78|345.98|0
1621893600000|2021-05-24 22:00:00|348.8|346|349.04|346.24|349.52|346.72|348.64|345.84|0
1621893900000|2021-05-24 22:05:00|348.88|346.08|348.71|345.91|349.68|346.88|348.55|345.75|0
1621894200000|2021-05-24 22:10:00|348.88|346.08|348.39|345.59|349.04|346.24|348.07|345.27|0
1621894500000|2021-05-24 22:15:00|348.55|345.75|349.03|346.23|349.03|346.23|348.55|345.75|0
1621894800000|2021-05-24 22:20:00|349.19|346.39|350.07|347.27|350.07|347.27|348.95|346.15|0
1621895100000|2021-05-24 22:25:00|350.15|347.35|350.15|347.35|350.39|347.59|349.99|347.19|0
1621895400000|2021-05-24 22:30:00|350.23|347.43|350.31|347.51|350.47|347.67|349.99|347.19|0
1621895700000|2021-05-24 22:35:00|350.23|347.43|351.44|348.64|351.44|348.64|350.15|347.35|0
1621896000000|2021-05-24 22:40:00|351.27|348.47|351.11|348.31|351.27|348.47|350.95|348.15|0
1621896300000|2021-05-24 22:45:00|351.19|348.39|350.95|348.15|351.27|348.47|350.63|347.83|0
1621896600000|2021-05-24 22:50:00|351.11|348.31|350.62|347.82|351.35|348.55|350.62|347.82|0
1621896900000|2021-05-24 22:55:00|350.79|347.99|351.43|348.63|351.59|348.79|350.79|347.99|0
1621897200000|2021-05-24 23:00:00|351.59|348.79|351.43|348.63|351.75|348.95|351.27|348.47|0
1621897500000|2021-05-24 23:05:00|351.26|348.46|351.42|348.62|351.59|348.79|351.26|348.46|0
1621897800000|2021-05-24 23:10:00|351.26|348.46|350.46|347.66|351.42|348.62|350.46|347.66|0
1621898100000|2021-05-24 23:15:00|350.3|347.5|350.78|347.98|351.42|348.62|350.3|347.5|0
1621898400000|2021-05-24 23:20:00|350.85|348.05|350.61|347.81|350.85|348.05|350.45|347.65|0
1621898700000|2021-05-24 23:25:00|350.45|347.65|350.45|347.65|350.61|347.81|350.45|347.65|0
1621899000000|2021-05-24 23:30:00|350.61|347.81|350.13|347.33|350.93|348.13|350.13|347.33|0
1621899300000|2021-05-24 23:35:00|350.29|347.49|350.45|347.65|350.61|347.81|350.29|347.49|0
1621899600000|2021-05-24 23:40:00|350.28|347.48|350.2|347.4|350.45|347.65|349.96|347.16|0
1621899900000|2021-05-24 23:45:00|350.28|347.48|350.28|347.48|350.76|347.96|350.12|347.32|0
1621900200000|2021-05-24 23:50:00|350.12|347.32|351.89|349.09|351.89|349.09|350.12|347.32|0
1621900500000|2021-05-24 23:55:00|351.73|348.93|350.6|347.8|351.73|348.93|350.44|347.64|0
1621900800000|2021-05-25 00:00:00|350.44|347.64|348.51|345.71|350.44|347.64|348.03|345.23|0
1621901100000|2021-05-25 00:05:00|348.59|345.79|348.51|345.71|349.39|346.59|347.71|344.91|0
1621901400000|2021-05-25 00:10:00|348.35|345.55|348.18|345.38|348.51|345.71|347.86|345.06|0
1621901700000|2021-05-25 00:15:00|348.02|345.22|348.66|345.86|348.82|346.02|347.86|345.06|0
1621902000000|2021-05-25 00:20:00|348.82|346.02|348.5|345.7|349.3|346.5|348.34|345.54|0
1621902300000|2021-05-25 00:25:00|348.42|345.62|347.7|344.9|348.66|345.86|347.06|344.26|0
1621902600000|2021-05-25 00:30:00|347.86|345.06|347.21|344.41|348.34|345.54|347.21|344.41|0
1621902900000|2021-05-25 00:35:00|347.29|344.49|348.49|345.69|348.49|345.69|347.29|344.49|0
1621903200000|2021-05-25 00:40:00|348.65|345.85|350.1|347.3|350.26|347.46|348.65|345.85|0
1621903500000|2021-05-25 00:45:00|350.26|347.46|349.61|346.81|351.22|348.42|349.45|346.65|0
1621903800000|2021-05-25 00:50:00|349.78|346.98|350.09|347.29|350.58|347.78|349.45|346.65|0
1621904100000|2021-05-25 00:55:00|349.93|347.13|350.58|347.78|350.58|347.78|349.61|346.81|0
1621904400000|2021-05-25 01:00:00|350.74|347.94|351.38|348.58|351.7|348.9|350.25|347.45|0
1621904700000|2021-05-25 01:05:00|351.54|348.74|351.22|348.42|351.86|349.06|350.65|347.85|0
1621905000000|2021-05-25 01:10:00|351.38|348.58|352.5|349.7|352.66|349.86|351.05|348.25|0
1621905300000|2021-05-25 01:15:00|352.66|349.86|350.73|347.93|352.83|350.03|350.73|347.93|0
1621905600000|2021-05-25 01:20:00|350.57|347.77|349.52|346.72|350.57|347.77|348.64|345.84|0
1621905900000|2021-05-25 01:25:00|349.44|346.64|349.12|346.32|350.24|347.44|348.96|346.16|0
1621906200000|2021-05-25 01:30:00|348.96|346.16|349.44|346.64|349.76|346.96|348.47|345.67|0
1621906500000|2021-05-25 01:35:00|349.28|346.48|349.43|346.63|349.92|347.12|348.95|346.15|0
1621906800000|2021-05-25 01:40:00|349.67|346.87|349.59|346.79|350.08|347.28|349.03|346.23|0
1621907100000|2021-05-25 01:45:00|349.67|346.87|350.39|347.59|350.39|347.59|348.95|346.15|0
1621907400000|2021-05-25 01:50:00|350.23|347.43|350.23|347.43|350.72|347.92|350.23|347.43|0
1621907700000|2021-05-25 01:55:00|350.39|347.59|349.91|347.11|350.71|347.91|349.83|347.03|0
1621908000000|2021-05-25 02:00:00|350.15|347.35|350.87|348.07|350.87|348.07|350.15|347.35|0
1621908300000|2021-05-25 02:05:00|350.79|347.99|350.55|347.75|351.03|348.23|350.23|347.43|0
1621908600000|2021-05-25 02:10:00|350.39|347.59|350.55|347.75|350.71|347.91|350.38|347.58|0
1621908900000|2021-05-25 02:15:00|350.38|347.58|350.22|347.42|350.38|347.58|349.26|346.46|0
1621909200000|2021-05-25 02:20:00|350.06|347.26|349.9|347.1|350.54|347.74|349.49|346.69|0
1621909500000|2021-05-25 02:25:00|350.06|347.26|350.06|347.26|350.22|347.42|349.74|346.94|0
1621909800000|2021-05-25 02:30:00|350.22|347.42|349.89|347.09|350.22|347.42|349.41|346.61|0
1621910100000|2021-05-25 02:35:00|349.73|346.93|350.05|347.25|350.22|347.42|349.57|346.77|0
1621910400000|2021-05-25 02:40:00|350.21|347.41|350.37|347.57|350.53|347.73|350.05|347.25|0
1621910700000|2021-05-25 02:45:00|350.45|347.65|350.37|347.57|350.77|347.97|350.21|347.41|0
1621911000000|2021-05-25 02:50:00|350.53|347.73|350.69|347.89|351.01|348.21|350.37|347.57|0
1621911300000|2021-05-25 02:55:00|350.85|348.05|351.01|348.21|351.17|348.37|350.85|348.05|0
1621911600000|2021-05-25 03:00:00|351.17|348.37|351.01|348.21|351.33|348.53|350.69|347.89|0
1621911900000|2021-05-25 03:05:00|350.92|348.12|351.01|348.21|351.17|348.37|350.69|347.89|0
1621912200000|2021-05-25 03:10:00|351.17|348.37|351.33|348.53|351.33|348.53|351.01|348.21|0
1621912500000|2021-05-25 03:15:00|351.49|348.69|351.56|348.76|351.81|349.01|351.49|348.69|0
1621912800000|2021-05-25 03:20:00|351.65|348.85|351.64|348.84|351.88|349.08|351.4|348.6|0
1621913100000|2021-05-25 03:25:00|351.81|349.01|351.88|349.08|351.97|349.17|351.64|348.84|0
1621913400000|2021-05-25 03:30:00|351.64|348.84|351.64|348.84|351.96|349.16|351.64|348.84|0
1621913700000|2021-05-25 03:35:00|351.8|349|351.8|349|352.12|349.32|351.72|348.92|0
1621914000000|2021-05-25 03:40:00|351.72|348.92|351.64|348.84|351.96|349.16|351.64|348.84|0
1621914300000|2021-05-25 03:45:00|351.55|348.75|351.31|348.51|351.64|348.84|351.31|348.51|0
1621914600000|2021-05-25 03:50:00|351.47|348.67|351.31|348.51|351.63|348.83|351.31|348.51|0
1621914900000|2021-05-25 03:55:00|351.47|348.67|351.31|348.51|351.63|348.83|351.31|348.51|0
1621915200000|2021-05-25 04:00:00|350.66|347.86|350.98|348.18|351.15|348.35|350.66|347.86|0
1621915500000|2021-05-25 04:05:00|350.82|348.02|350.82|348.02|350.98|348.18|350.66|347.86|0
1621915800000|2021-05-25 04:10:00|350.66|347.86|350.5|347.7|350.74|347.94|350.5|347.7|0
1621916100000|2021-05-25 04:15:00|350.66|347.86|350.98|348.18|350.98|348.18|350.66|347.86|0
1621916400000|2021-05-25 04:20:00|350.89|348.09|350.82|348.02|351.14|348.34|350.65|347.85|0
1621916700000|2021-05-25 04:25:00|350.73|347.93|350.65|347.85|350.82|348.02|350.49|347.69|0
1621917000000|2021-05-25 04:30:00|350.73|347.93|350.97|348.17|351.13|348.33|350.73|347.93|0
1621917300000|2021-05-25 04:35:00|350.81|348.01|350.81|348.01|350.97|348.17|350.81|348.01|0
1621917600000|2021-05-25 04:40:00|350.97|348.17|350.97|348.17|351.13|348.33|350.97|348.17|0
1621917900000|2021-05-25 04:45:00|350.81|348.01|350.64|347.84|350.81|348.01|350.64|347.84|0
1621918200000|2021-05-25 04:50:00|350.81|348.01|350.96|348.16|351.13|348.33|350.8|348|0
1621918500000|2021-05-25 04:55:00|350.8|348|350.8|348|350.96|348.16|350.64|347.84|0
1621918800000|2021-05-25 05:00:00|350.64|347.84|351.44|348.64|351.44|348.64|350.64|347.84|0
1621919100000|2021-05-25 05:05:00|351.52|348.72|351.6|348.8|352.09|349.29|351.44|348.64|0
1621919400000|2021-05-25 05:10:00|351.52|348.72|351.28|348.48|351.6|348.8|350.8|348|0
1621919700000|2021-05-25 05:15:00|351.12|348.32|351.28|348.48|351.28|348.48|351.12|348.32|0
1621920000000|2021-05-25 05:20:00|351.35|348.55|352.24|349.44|352.4|349.6|351.28|348.48|0
1621920300000|2021-05-25 05:25:00|352.08|349.28|352.24|349.44|352.24|349.44|351.76|348.96|0
1621920600000|2021-05-25 05:30:00|352.4|349.6|353.04|350.24|353.21|350.41|352.24|349.44|0
1621920900000|2021-05-25 05:35:00|352.88|350.08|353.37|350.57|353.44|350.64|352.56|349.76|0
1621921200000|2021-05-25 05:40:00|353.28|350.48|353.04|350.24|353.37|350.57|353.04|350.24|0
1621921500000|2021-05-25 05:45:00|353.2|350.4|353.04|350.24|353.2|350.4|352.72|349.92|0
1621921800000|2021-05-25 05:50:00|353.12|350.32|353.04|350.24|353.36|350.56|352.88|350.08|0
1621922100000|2021-05-25 05:55:00|352.88|350.08|353.2|350.4|353.28|350.48|352.87|350.07|0
1621922400000|2021-05-25 06:00:00|353.36|350.56|354.49|351.69|354.81|352.01|353.03|350.23|0
1621922700000|2021-05-25 06:05:00|354.33|351.53|354.49|351.69|354.81|352.01|354|351.2|0
1621923000000|2021-05-25 06:10:00|354.56|351.76|356.1|353.3|356.1|353.3|354.49|351.69|0
1621923300000|2021-05-25 06:15:00|356.27|353.47|356.59|353.79|357.89|355.09|356.1|353.3|0
1621923600000|2021-05-25 06:20:00|356.75|353.95|356.42|353.62|356.91|354.11|356.42|353.62|0
1621923900000|2021-05-25 06:25:00|356.26|353.46|356.1|353.3|356.26|353.46|355.77|352.97|0
1621924200000|2021-05-25 06:30:00|356.01|353.21|355.61|352.81|356.42|353.62|355.61|352.81|0
1621924500000|2021-05-25 06:35:00|355.77|352.97|356.58|353.78|356.58|353.78|355.45|352.65|0
1621924800000|2021-05-25 06:40:00|356.74|353.94|356.74|353.94|357.55|354.75|356.58|353.78|0
1621925100000|2021-05-25 06:45:00|356.58|353.78|356.9|354.1|357.71|354.91|356.41|353.61|0
1621925400000|2021-05-25 06:50:00|356.74|353.94|356.57|353.77|356.74|353.94|356.25|353.45|0
1621925700000|2021-05-25 06:55:00|356.41|353.61|356.25|353.45|357.22|354.42|356.09|353.29|0
1621926000000|2021-05-25 07:00:00|356.09|353.29|356.64|353.84|358.56|355.76|355.19|352.39|0
1621926300000|2021-05-25 07:05:00|356.28|353.88|355.31|352.91|356.77|354.37|354.99|352.59|0
1621926600000|2021-05-25 07:10:00|355.15|352.75|355.47|353.07|355.63|353.23|354.82|352.42|0
1621926900000|2021-05-25 07:15:00|355.31|352.91|354.98|352.58|356.28|353.88|354.82|352.42|0
1621927200000|2021-05-25 07:20:00|355.14|352.74|355.3|352.9|355.79|353.39|355.14|352.74|0
1621927500000|2021-05-25 07:25:00|355.46|353.06|355.46|353.06|355.79|353.39|354.98|352.58|0
1621927800000|2021-05-25 07:30:00|355.38|352.98|354.33|351.93|355.46|353.06|354.17|351.77|0
1621928100000|2021-05-25 07:35:00|354.17|351.77|354.49|352.09|354.49|352.09|353.03|350.63|0
1621928400000|2021-05-25 07:40:00|354.33|351.93|354.16|351.76|354.49|352.09|354|351.6|0
1621928700000|2021-05-25 07:45:00|354|351.6|354.48|352.08|354.81|352.41|353.84|351.44|0
1621929000000|2021-05-25 07:50:00|354.32|351.92|354|351.6|354.64|352.24|353.51|351.11|0
1621929300000|2021-05-25 07:55:00|354.16|351.76|353.83|351.43|354.32|351.92|353.51|351.11|0
1621929600000|2021-05-25 08:00:00|353.67|351.27|354.23|351.83|354.64|352.24|353.35|350.95|0
1621929900000|2021-05-25 08:05:00|354.15|351.75|354.31|351.91|354.48|352.08|353.51|351.11|0
1621930200000|2021-05-25 08:10:00|354.15|351.75|354.31|351.91|354.31|351.91|353.83|351.43|0
1621930500000|2021-05-25 08:15:00|354.15|351.75|352.53|350.13|354.31|351.91|352.53|350.13|0
1621930800000|2021-05-25 08:20:00|352.61|350.21|353.34|350.94|353.66|351.26|352.53|350.13|0
1621931100000|2021-05-25 08:25:00|353.5|351.1|354.31|351.91|354.31|351.91|353.5|351.1|0
1621931400000|2021-05-25 08:30:00|354.38|351.98|354.47|352.07|354.63|352.23|354.14|351.74|0
1621931700000|2021-05-25 08:35:00|354.54|352.14|354.63|352.23|354.79|352.39|354.3|351.9|0
1621932000000|2021-05-25 08:40:00|354.79|352.39|353.82|351.42|354.79|352.39|353.82|351.42|0
1621932300000|2021-05-25 08:45:00|353.98|351.58|354.46|352.06|354.78|352.38|353.98|351.58|0
1621932600000|2021-05-25 08:50:00|354.21|351.81|354.62|352.22|354.78|352.38|353.97|351.57|0
1621932900000|2021-05-25 08:55:00|354.78|352.38|354.94|352.54|354.94|352.54|354.62|352.22|0
1621933200000|2021-05-25 09:00:00|354.78|352.38|354.62|352.22|354.78|352.38|353.97|351.57|0
1621933500000|2021-05-25 09:05:00|354.45|352.05|354.61|352.21|354.78|352.38|354.29|351.89|0
1621933800000|2021-05-25 09:10:00|354.45|352.05|354.94|352.54|354.94|352.54|354.29|351.89|0
1621934100000|2021-05-25 09:15:00|354.77|352.37|354.93|352.53|354.94|352.54|354.61|352.21|0
1621934400000|2021-05-25 09:20:00|355.1|352.7|354.93|352.53|355.1|352.7|354.45|352.05|0
1621934700000|2021-05-25 09:25:00|355.01|352.61|354.77|352.37|355.01|352.61|354.61|352.21|0
1621935000000|2021-05-25 09:30:00|354.61|352.21|354.77|352.37|355.09|352.69|354.6|352.2|0
1621935300000|2021-05-25 09:35:00|354.93|352.53|354.93|352.53|355|352.6|354.76|352.36|0
1621935600000|2021-05-25 09:40:00|354.92|352.52|355.09|352.69|355.09|352.69|354.92|352.52|0
1621935900000|2021-05-25 09:45:00|354.92|352.52|354.11|351.71|354.92|352.52|354.11|351.71|0
1621936200000|2021-05-25 09:50:00|354.27|351.87|354.6|352.2|354.76|352.36|354.19|351.79|0
1621936500000|2021-05-25 09:55:00|354.76|352.36|355.08|352.68|355.16|352.76|354.76|352.36|0
1621936800000|2021-05-25 10:00:00|355.24|352.84|356.21|353.81|356.37|353.97|355.24|352.84|0
1621937100000|2021-05-25 10:05:00|356.05|353.65|355.56|353.16|356.21|353.81|355.56|353.16|0
1621937400000|2021-05-25 10:10:00|355.4|353|353.46|351.06|355.4|353|353.29|350.89|0
1621937700000|2021-05-25 10:15:00|353.53|351.13|353.29|350.89|353.62|351.22|352.81|350.41|0
1621938000000|2021-05-25 10:20:00|353.45|351.05|353.61|351.21|353.61|351.21|352.97|350.57|0
1621938300000|2021-05-25 10:25:00|353.69|351.29|353.29|350.89|353.69|351.29|353.13|350.73|0
1621938600000|2021-05-25 10:30:00|353.13|350.73|352.64|350.24|353.45|351.05|352.64|350.24|0
1621938900000|2021-05-25 10:35:00|352.48|350.08|352.96|350.56|353.04|350.64|352.32|349.92|0
1621939200000|2021-05-25 10:40:00|353.12|350.72|353.12|350.72|353.12|350.72|352.64|350.24|0
1621939500000|2021-05-25 10:45:00|353.04|350.64|353.28|350.88|353.44|351.04|352.96|350.56|0
1621939800000|2021-05-25 10:50:00|353.2|350.8|353.12|350.72|353.36|350.96|352.8|350.4|0
1621940100000|2021-05-25 10:55:00|353.03|350.63|352.63|350.23|353.12|350.72|352.63|350.23|0
1621940400000|2021-05-25 11:00:00|352.47|350.07|353.11|350.71|353.11|350.71|352.15|349.75|0
1621940700000|2021-05-25 11:05:00|352.95|350.55|354.08|351.68|354.24|351.84|352.95|350.55|0
1621941000000|2021-05-25 11:10:00|353.92|351.52|354.08|351.68|354.32|351.92|353.92|351.52|0
1621941300000|2021-05-25 11:15:00|353.92|351.52|354.72|352.32|354.72|352.32|353.92|351.52|0
1621941600000|2021-05-25 11:20:00|354.56|352.16|354.72|352.32|354.72|352.32|354.56|352.16|0
1621941900000|2021-05-25 11:25:00|354.56|352.16|354.72|352.32|354.72|352.32|354.56|352.16|0
1621942200000|2021-05-25 11:30:00|355.04|352.64|354.88|352.48|355.2|352.8|354.88|352.48|0
1621942500000|2021-05-25 11:35:00|355.04|352.64|354.88|352.48|355.04|352.64|354.72|352.32|0
1621942800000|2021-05-25 11:40:00|355.04|352.64|354.88|352.48|355.2|352.8|354.39|351.99|0
1621943100000|2021-05-25 11:45:00|355.04|352.64|355.2|352.8|355.52|353.12|354.88|352.48|0
1621943400000|2021-05-25 11:50:00|355.36|352.96|355.36|352.96|355.68|353.28|355.36|352.96|0
1621943700000|2021-05-25 11:55:00|355.52|353.12|355.19|352.79|355.52|353.12|355.03|352.63|0
1621944000000|2021-05-25 12:00:00|355.27|352.87|355.03|352.63|355.52|353.12|355.03|352.63|0
1621944300000|2021-05-25 12:05:00|354.95|352.55|355.35|352.95|355.43|353.03|354.87|352.47|0
1621944600000|2021-05-25 12:10:00|355.19|352.79|354.86|352.46|355.19|352.79|354.54|352.14|0
1621944900000|2021-05-25 12:15:00|355.03|352.63|354.38|351.98|355.03|352.63|354.21|351.81|0
1621945200000|2021-05-25 12:20:00|354.21|351.81|354.37|351.97|354.7|352.3|353.89|351.49|0
1621945500000|2021-05-25 12:25:00|354.21|351.81|354.37|351.97|354.53|352.13|353.89|351.49|0
1621945800000|2021-05-25 12:30:00|354.29|351.89|353.89|351.49|354.53|352.13|353.64|351.24|0
1621946100000|2021-05-25 12:35:00|354.05|351.65|354.85|352.45|354.85|352.45|353.88|351.48|0
1621946400000|2021-05-25 12:40:00|355.02|352.62|354.53|352.13|355.02|352.62|354.53|352.13|0
1621946700000|2021-05-25 12:45:00|354.69|352.29|354.2|351.8|354.85|352.45|354.04|351.64|0
1621947000000|2021-05-25 12:50:00|354.04|351.64|353.23|350.83|354.04|351.64|353.07|350.67|0
1621947300000|2021-05-25 12:55:00|353.07|350.67|353.55|351.15|353.55|351.15|352.75|350.35|0
1621947600000|2021-05-25 13:00:00|353.71|351.31|353.55|351.15|354.2|351.8|352.91|350.51|0
1621947900000|2021-05-25 13:05:00|353.71|351.31|353.55|351.15|353.71|351.31|352.9|350.5|0
1621948200000|2021-05-25 13:10:00|353.39|350.99|354.52|352.12|354.52|352.12|353.39|350.99|0
1621948500000|2021-05-25 13:15:00|354.35|351.95|353.38|350.98|354.52|352.12|353.06|350.66|0
1621948800000|2021-05-25 13:20:00|353.54|351.14|353.7|351.3|353.87|351.47|353.54|351.14|0
1621949100000|2021-05-25 13:25:00|353.62|351.22|353.86|351.46|353.86|351.46|353.22|350.82|0
1621949400000|2021-05-25 13:30:00|354.1|351.7|353.66|351.26|357.02|354.62|352.73|350.33|0
1621949700000|2021-05-25 13:35:00|353.5|351.1|354.63|352.23|354.95|352.55|353.01|350.61|0
1621950000000|2021-05-25 13:40:00|354.79|352.39|353.17|350.77|354.95|352.55|353.17|350.77|0
1621950300000|2021-05-25 13:45:00|352.37|349.97|349.95|347.55|353.17|350.77|349.95|347.55|0
1621950600000|2021-05-25 13:50:00|349.63|347.23|348.83|346.43|350.27|347.87|347.54|345.14|0
1621950900000|2021-05-25 13:55:00|348.99|346.59|347.78|345.38|350.59|348.19|347.7|345.3|0
1621951200000|2021-05-25 14:00:00|347.7|345.3|348.34|345.94|349.78|347.38|347.22|344.82|0
1621951500000|2021-05-25 14:05:00|348.66|346.26|349.14|346.74|350.1|347.7|347.7|345.3|0
1621951800000|2021-05-25 14:10:00|349.3|346.9|348.66|346.26|349.94|347.54|347.7|345.3|0
1621952100000|2021-05-25 14:15:00|348.82|346.42|346.08|343.68|349.94|347.54|345.81|343.41|0
1621952400000|2021-05-25 14:20:00|345.92|343.52|347.2|344.8|347.84|345.44|345.92|343.52|0
1621952700000|2021-05-25 14:25:00|347.36|344.96|347.36|344.96|348.16|345.76|346.55|344.15|0
1621953000000|2021-05-25 14:30:00|347.35|344.95|344.15|341.75|347.68|345.28|344.15|341.75|0
1621953300000|2021-05-25 14:35:00|344.31|341.91|345.03|342.63|345.43|343.03|344.15|341.75|0
1621953600000|2021-05-25 14:40:00|345.11|342.71|347.45|345.05|347.61|345.21|344.31|341.91|0
1621953900000|2021-05-25 14:45:00|347.29|344.89|347.77|345.37|348.26|345.86|347.13|344.73|0
1621954200000|2021-05-25 14:50:00|347.61|345.21|347.29|344.89|347.93|345.53|346.81|344.41|0
1621954500000|2021-05-25 14:55:00|347.61|345.21|347.77|345.37|348.73|346.33|347.45|345.05|0
1621954800000|2021-05-25 15:00:00|347.61|345.21|344.96|342.56|348.01|345.61|344.25|341.85|0
1621955100000|2021-05-25 15:05:00|344.64|342.24|344.72|342.32|345.36|342.96|343.77|341.37|0
1621955400000|2021-05-25 15:10:00|344.41|342.01|346.32|343.92|346.64|344.24|344.25|341.85|0
1621955700000|2021-05-25 15:15:00|346.48|344.08|343.6|341.2|346.48|344.08|342.65|340.25|0
1621956000000|2021-05-25 15:20:00|343.44|341.04|343.92|341.52|344.72|342.32|343.12|340.72|0
1621956300000|2021-05-25 15:25:00|344.08|341.68|342.01|339.61|344.24|341.84|341.37|338.97|0
1621956600000|2021-05-25 15:30:00|341.85|339.45|339.81|337.41|342.48|340.08|338.55|336.15|0
1621956900000|2021-05-25 15:35:00|340.29|337.89|340.6|338.2|341.56|339.16|339.65|337.25|0
1621957200000|2021-05-25 15:40:00|340.68|338.28|341.55|339.15|341.87|339.47|339.97|337.57|0
1621957500000|2021-05-25 15:45:00|341.71|339.31|342.19|339.79|343.06|340.66|341.24|338.84|0
1621957800000|2021-05-25 15:50:00|342.35|339.95|342.19|339.79|342.51|340.11|340.28|337.88|0
1621958100000|2021-05-25 15:55:00|342.34|339.94|344.25|341.85|344.25|341.85|341.87|339.47|0
1621958400000|2021-05-25 16:00:00|344.41|342.01|344.25|341.85|344.73|342.33|343.46|341.06|0
1621958700000|2021-05-25 16:05:00|344.33|341.93|346.33|343.93|346.33|343.93|343.61|341.21|0
1621959000000|2021-05-25 16:10:00|346.17|343.77|346.64|344.24|346.97|344.57|346.01|343.61|0
1621959300000|2021-05-25 16:15:00|346.8|344.4|346.96|344.56|347.12|344.72|346|343.6|0
1621959600000|2021-05-25 16:20:00|347.28|344.88|346.64|344.24|347.92|345.52|346.64|344.24|0
1621959900000|2021-05-25 16:25:00|346.48|344.08|346.96|344.56|347.44|345.04|346.16|343.76|0
1621960200000|2021-05-25 16:30:00|347.12|344.72|347.76|345.36|347.92|345.52|346.96|344.56|0
1621960500000|2021-05-25 16:35:00|347.67|345.27|346.63|344.23|347.67|345.27|346.16|343.76|0
1621960800000|2021-05-25 16:40:00|346.95|344.55|346.63|344.23|347.11|344.71|345.59|343.19|0
1621961100000|2021-05-25 16:45:00|346.71|344.31|345.67|343.27|347.27|344.87|345.67|343.27|0
1621961400000|2021-05-25 16:50:00|345.51|343.11|346.31|343.91|346.95|344.55|345.35|342.95|0
1621961700000|2021-05-25 16:55:00|346.39|343.99|345.99|343.59|346.47|344.07|345.67|343.27|0
1621962000000|2021-05-25 17:00:00|345.83|343.43|342.32|339.92|345.83|343.43|342.32|339.92|0
1621962300000|2021-05-25 17:05:00|342.48|340.08|342.63|340.23|343.11|340.71|341.36|338.96|0
1621962600000|2021-05-25 17:10:00|342.47|340.07|344.22|341.82|344.22|341.82|342.31|339.91|0
1621962900000|2021-05-25 17:15:00|344.38|341.98|344.86|342.46|345.66|343.26|343.9|341.5|0
1621963200000|2021-05-25 17:20:00|345.02|342.62|346.3|343.9|346.46|344.06|344.7|342.3|0
1621963500000|2021-05-25 17:25:00|346.14|343.74|345.81|343.41|346.3|343.9|344.86|342.46|0
1621963800000|2021-05-25 17:30:00|345.66|343.26|345.65|343.25|346.13|343.73|344.86|342.46|0
1621964100000|2021-05-25 17:35:00|345.73|343.33|345.65|343.25|346.29|343.89|344.37|341.97|0
1621964400000|2021-05-25 17:40:00|345.49|343.09|344.05|341.65|345.49|343.09|343.1|340.7|0
1621964700000|2021-05-25 17:45:00|343.89|341.49|343.73|341.33|344.53|342.13|343.73|341.33|0
1621965000000|2021-05-25 17:50:00|343.65|341.25|343.41|341.01|344.37|341.97|342.77|340.37|0
1621965300000|2021-05-25 17:55:00|343.89|341.49|343.57|341.17|344.21|341.81|343.09|340.69|0
1621965600000|2021-05-25 18:00:00|343.73|341.33|341.18|338.78|343.89|341.49|340.55|338.15|0
1621965900000|2021-05-25 18:05:00|341.34|338.94|341.81|339.41|342.29|339.89|341.18|338.78|0
1621966200000|2021-05-25 18:10:00|341.65|339.25|342.13|339.73|342.45|340.05|341.02|338.62|0
1621966500000|2021-05-25 18:15:00|341.97|339.57|341.02|338.62|342.61|340.21|340.86|338.46|0
1621966800000|2021-05-25 18:20:00|340.86|338.46|340.38|337.98|341.81|339.41|340.22|337.82|0
1621967100000|2021-05-25 18:25:00|340.54|338.14|340.69|338.29|341.33|338.93|340.06|337.66|0
1621967400000|2021-05-25 18:30:00|340.38|337.98|341.33|338.93|342.28|339.88|340.06|337.66|0
1621967700000|2021-05-25 18:35:00|341.17|338.77|342.44|340.04|342.44|340.04|340.85|338.45|0
1621968000000|2021-05-25 18:40:00|342.28|339.88|342.59|340.19|343.39|340.99|342.28|339.88|0
1621968300000|2021-05-25 18:45:00|342.67|340.27|342.12|339.72|342.83|340.43|341.56|339.16|0
1621968600000|2021-05-25 18:50:00|341.96|339.56|340.68|338.28|342.59|340.19|340.21|337.81|0
1621968900000|2021-05-25 18:55:00|340.92|338.52|341|338.6|342.11|339.71|340.52|338.12|0
1621969200000|2021-05-25 19:00:00|340.84|338.44|337.99|335.59|340.84|338.44|337.99|335.59|0
1621969500000|2021-05-25 19:05:00|337.83|335.43|337.83|335.43|339.25|336.85|337.83|335.43|0
1621969800000|2021-05-25 19:10:00|337.99|335.59|337.83|335.43|338.93|336.53|337.83|335.43|0
1621970100000|2021-05-25 19:15:00|337.51|335.11|339.41|337.01|339.56|337.16|337.51|335.11|0
1621970400000|2021-05-25 19:20:00|339.25|336.85|341.78|339.38|342.26|339.86|339.09|336.69|0
1621970700000|2021-05-25 19:25:00|342.1|339.7|341.46|339.06|343.37|340.97|341.46|339.06|0
1621971000000|2021-05-25 19:30:00|341.62|339.22|339.24|336.84|341.62|339.22|338.61|336.21|0
1621971300000|2021-05-25 19:35:00|339.56|337.16|341.14|338.74|341.78|339.38|338.77|336.37|0
1621971600000|2021-05-25 19:40:00|340.82|338.42|340.35|337.95|341.62|339.22|339.71|337.31|0
1621971900000|2021-05-25 19:45:00|340.5|338.1|338.76|336.36|341.3|338.9|338.6|336.2|0
1621972200000|2021-05-25 19:50:00|338.29|335.89|337.65|335.25|339.87|337.47|336.39|333.99|0
1621972500000|2021-05-25 19:55:00|337.81|335.41|340.02|337.62|340.66|338.26|337.81|335.41|0
1621972800000|2021-05-25 20:00:00|340.34|337.94|340.18|337.78|340.34|337.94|339.7|337.3|0
1621973100000|2021-05-25 20:05:00|340.34|337.94|340.81|338.41|340.81|338.41|339.86|337.46|0
1621973400000|2021-05-25 20:10:00|340.97|338.57|340.09|337.69|340.97|338.57|339.93|337.53|0
1621973700000|2021-05-25 20:15:00|340.44|337.64|340.51|337.71|340.6|337.8|340.13|337.33|0
1621974000000|2021-05-25 20:20:00|340.48|337.68|340.52|337.72|340.52|337.72|340.39|337.59|0
1621974300000|2021-05-25 20:25:00|340.5|337.7|340.78|337.98|340.78|337.98|340.5|337.7|0
1621974600000|2021-05-25 20:30:00|340.45|337.65|341.08|338.28|341.24|338.44|340.45|337.65|0
1621974900000|2021-05-25 20:35:00|341.24|338.44|341.24|338.44|341.87|339.07|341.08|338.28|0
1621975200000|2021-05-25 20:40:00|341.39|338.59|341.23|338.43|341.39|338.59|341.07|338.27|0
1621975500000|2021-05-25 20:45:00|341.07|338.27|341.07|338.27|341.23|338.43|341.07|338.27|0
1621975800000|2021-05-25 20:50:00|341.23|338.43|341.39|338.59|341.55|338.75|341.07|338.27|0
1621976100000|2021-05-25 20:55:00|341.23|338.43|342.34|339.54|342.5|339.7|341.07|338.27|0
1621976400000|2021-05-25 21:00:00|342.31|339.51|342.2|339.4|342.43|339.63|342.17|339.37|0
1621976700000|2021-05-25 21:05:00|342.24|339.44|342.24|339.44|342.24|339.44|342.22|339.42|0
1621977000000|2021-05-25 21:10:00|342.22|339.42|342.15|339.35|342.24|339.44|342.11|339.31|0
1621977300000|2021-05-25 21:15:00|342.12|339.32|342.15|339.35|342.17|339.37|342.12|339.32|0
1621977900000|2021-05-25 21:25:00|342.14|339.34|342.1|339.3|342.14|339.34|342.1|339.3|0
1621978200000|2021-05-25 21:30:00|342.07|339.27|342.14|339.34|342.3|339.5|341.77|338.97|0
1621978500000|2021-05-25 21:35:00|342.21|339.41|342.18|339.38|342.37|339.57|342.18|339.38|0
1621978800000|2021-05-25 21:40:00|342.16|339.36|342.14|339.34|342.25|339.45|342.14|339.34|0
1621979100000|2021-05-25 21:45:00|342.07|339.27|341.88|339.08|342.18|339.38|341.81|339.01|0
1621979400000|2021-05-25 21:50:00|341.9|339.1|342.02|339.22|342.06|339.26|341.9|339.1|0
1621979700000|2021-05-25 21:55:00|341.99|339.19|342.2|339.4|342.43|339.63|341.97|339.17|0
1621980000000|2021-05-25 22:00:00|342.32|339.52|343.11|340.31|343.59|340.79|341.92|339.12|0
1621980300000|2021-05-25 22:05:00|343.03|340.23|342.87|340.07|343.19|340.39|342.24|339.44|0
1621980600000|2021-05-25 22:10:00|342.79|339.99|342.55|339.75|343.35|340.55|342.55|339.75|0
1621980900000|2021-05-25 22:15:00|342.39|339.59|342.87|340.07|342.87|340.07|342.39|339.59|0
1621981200000|2021-05-25 22:20:00|343.03|340.23|343.74|340.94|344.14|341.34|343.03|340.23|0
1621981500000|2021-05-25 22:25:00|343.66|340.86|343.82|341.02|343.98|341.18|343.66|340.86|0
1621981800000|2021-05-25 22:30:00|343.98|341.18|344.46|341.66|344.53|341.73|343.98|341.18|0
1621982100000|2021-05-25 22:35:00|344.53|341.73|345.09|342.29|345.57|342.77|344.45|341.65|0
1621982400000|2021-05-25 22:40:00|345.25|342.45|345.25|342.45|345.57|342.77|345.09|342.29|0
1621982700000|2021-05-25 22:45:00|345.41|342.61|345.41|342.61|345.57|342.77|345.09|342.29|0
1621983000000|2021-05-25 22:50:00|345.48|342.68|345.41|342.61|345.57|342.77|345.25|342.45|0
1621983300000|2021-05-25 22:55:00|345.25|342.45|345.88|343.08|346.36|343.56|345.09|342.29|0
1621983600000|2021-05-25 23:00:00|346.04|343.24|345.08|342.28|346.04|343.24|345.08|342.28|0
1621983900000|2021-05-25 23:05:00|345.24|342.44|345.4|342.6|345.72|342.92|345.24|342.44|0
1621984200000|2021-05-25 23:10:00|345.56|342.76|345.4|342.6|345.56|342.76|345.08|342.28|0
1621984500000|2021-05-25 23:15:00|345.24|342.44|344.92|342.12|345.24|342.44|344.76|341.96|0
1621984800000|2021-05-25 23:20:00|345.08|342.28|344.91|342.11|345.08|342.28|344.91|342.11|0
1621985100000|2021-05-25 23:25:00|345.07|342.27|344.75|341.95|345.07|342.27|344.75|341.95|0
1621985400000|2021-05-25 23:30:00|344.59|341.79|345.39|342.59|345.55|342.75|344.59|341.79|0
1621985700000|2021-05-25 23:35:00|345.55|342.75|345.39|342.59|345.63|342.83|345.07|342.27|0
1621986000000|2021-05-25 23:40:00|345.55|342.75|345.39|342.59|345.71|342.91|345.23|342.43|0
1621986300000|2021-05-25 23:45:00|345.54|342.74|344.9|342.1|345.54|342.74|344.58|341.78|0
1621986600000|2021-05-25 23:50:00|344.74|341.94|345.22|342.42|345.38|342.58|344.74|341.94|0
1621986900000|2021-05-25 23:55:00|345.3|342.5|345.7|342.9|345.7|342.9|345.22|342.42|0
1621987200000|2021-05-26 00:00:00|345.54|342.74|346.66|343.86|346.82|344.02|344.82|342.02|0
1621987500000|2021-05-26 00:05:00|346.34|343.54|347.94|345.14|347.94|345.14|346.34|343.54|0
1621987800000|2021-05-26 00:10:00|348.01|345.21|347.77|344.97|348.42|345.62|347.62|344.82|0
1621988100000|2021-05-26 00:15:00|347.69|344.89|348.09|345.29|348.58|345.78|347.69|344.89|0
1621988400000|2021-05-26 00:20:00|347.93|345.13|348.09|345.29|348.57|345.77|347.61|344.81|0
1621988700000|2021-05-26 00:25:00|348.25|345.45|348.25|345.45|348.25|345.45|347.61|344.81|0
1621989000000|2021-05-26 00:30:00|348.09|345.29|347.93|345.13|348.25|345.45|347.61|344.81|0
1621989300000|2021-05-26 00:35:00|347.84|345.04|348.25|345.45|348.41|345.61|347.77|344.97|0
1621989600000|2021-05-26 00:40:00|348.24|345.44|348.72|345.92|349.37|346.57|348.08|345.28|0
1621989900000|2021-05-26 00:45:00|348.89|346.09|348.56|345.76|349.21|346.41|348.4|345.6|0
1621990200000|2021-05-26 00:50:00|348.48|345.68|348.4|345.6|348.72|345.92|348.08|345.28|0
1621990500000|2021-05-26 00:55:00|348.24|345.44|348.24|345.44|348.72|345.92|348.08|345.28|0
1621990800000|2021-05-26 01:00:00|348.4|345.6|348.4|345.6|348.56|345.76|348.08|345.28|0
1621991100000|2021-05-26 01:05:00|348.24|345.44|347.59|344.79|348.39|345.59|347.43|344.63|0
1621991400000|2021-05-26 01:10:00|347.75|344.95|347.43|344.63|347.75|344.95|347.27|344.47|0
1621991700000|2021-05-26 01:15:00|347.35|344.55|347.27|344.47|347.59|344.79|346.95|344.15|0
1621992000000|2021-05-26 01:20:00|347.34|344.54|347.59|344.79|347.75|344.95|347.11|344.31|0
1621992300000|2021-05-26 01:25:00|347.43|344.63|347.9|345.1|348.07|345.27|347.43|344.63|0
1621992600000|2021-05-26 01:30:00|347.74|344.94|347|344.2|348.06|345.26|346.68|343.88|0
1621992900000|2021-05-26 01:35:00|347.16|344.36|347.96|345.16|348.12|345.32|347|344.2|0
1621993200000|2021-05-26 01:40:00|347.8|345|348.51|345.71|348.6|345.8|346.83|344.03|0
1621993500000|2021-05-26 01:45:00|348.6|345.8|347.63|344.83|348.92|346.12|347.47|344.67|0
1621993800000|2021-05-26 01:50:00|347.47|344.67|347.95|345.15|348.27|345.47|347.15|344.35|0
1621994100000|2021-05-26 01:55:00|347.79|344.99|346.99|344.19|347.79|344.99|346.83|344.03|0
1621994400000|2021-05-26 02:00:00|346.9|344.1|346.98|344.18|347.47|344.67|346.66|343.86|0
1621994700000|2021-05-26 02:05:00|346.9|344.1|347.46|344.66|347.46|344.66|346.82|344.02|0
1621995000000|2021-05-26 02:10:00|347.3|344.5|346.98|344.18|347.78|344.98|346.98|344.18|0
1621995300000|2021-05-26 02:15:00|347.06|344.26|347.3|344.5|347.3|344.5|346.98|344.18|0
1621995600000|2021-05-26 02:20:00|347.14|344.34|347.3|344.5|347.3|344.5|346.66|343.86|0
1621995900000|2021-05-26 02:25:00|347.14|344.34|347.13|344.33|347.37|344.57|346.81|344.01|0
1621996200000|2021-05-26 02:30:00|346.97|344.17|347.29|344.49|347.29|344.49|346.81|344.01|0
1621996500000|2021-05-26 02:35:00|347.13|344.33|347.61|344.81|348.01|345.21|347.13|344.33|0
1621996800000|2021-05-26 02:40:00|347.69|344.89|348.09|345.29|348.41|345.61|347.69|344.89|0
1621997100000|2021-05-26 02:45:00|348.01|345.21|347.45|344.65|348.09|345.29|347.45|344.65|0
1621997400000|2021-05-26 02:50:00|347.36|344.56|347.45|344.65|347.45|344.65|347.12|344.32|0
1621997700000|2021-05-26 02:55:00|347.44|344.64|347.92|345.12|347.93|345.13|347.36|344.56|0
1621998000000|2021-05-26 03:00:00|347.76|344.96|347.76|344.96|348.08|345.28|347.76|344.96|0
1621998300000|2021-05-26 03:05:00|347.92|345.12|347.76|344.96|348.08|345.28|347.44|344.64|0
1621998600000|2021-05-26 03:10:00|347.84|345.04|347.92|345.12|348.08|345.28|347.6|344.8|0
1621998900000|2021-05-26 03:15:00|348.08|345.28|348.4|345.6|348.48|345.68|347.92|345.12|0
1621999200000|2021-05-26 03:20:00|348.56|345.76|348.31|345.51|348.56|345.76|348.24|345.44|0
1621999500000|2021-05-26 03:25:00|348.24|345.44|348.07|345.27|348.31|345.51|347.91|345.11|0
1621999800000|2021-05-26 03:30:00|348.23|345.43|348.07|345.27|348.31|345.51|348.07|345.27|0
1622000100000|2021-05-26 03:35:00|348.23|345.43|348.07|345.27|348.23|345.43|347.75|344.95|0
1622000400000|2021-05-26 03:40:00|347.99|345.19|348.07|345.27|348.07|345.27|347.75|344.95|0
1622000700000|2021-05-26 03:45:00|347.91|345.11|348.07|345.27|348.23|345.43|347.91|345.11|0
1622001000000|2021-05-26 03:50:00|348.06|345.26|348.06|345.26|348.06|345.26|347.74|344.94|0
1622001300000|2021-05-26 03:55:00|347.9|345.1|347.58|344.78|347.9|345.1|347.5|344.7|0
1622001600000|2021-05-26 04:00:00|347.5|344.7|347.42|344.62|347.58|344.78|347.1|344.3|0
1622001900000|2021-05-26 04:05:00|347.33|344.53|347.25|344.45|347.42|344.62|347.25|344.45|0
1622002200000|2021-05-26 04:10:00|347.09|344.29|347.09|344.29|347.25|344.45|346.93|344.13|0
1622002500000|2021-05-26 04:15:00|346.93|344.13|347.41|344.61|347.49|344.69|346.93|344.13|0
1622002800000|2021-05-26 04:20:00|347.57|344.77|347.73|344.93|347.73|344.93|347.57|344.77|0
1622003100000|2021-05-26 04:25:00|347.57|344.77|347.89|345.09|347.89|345.09|347.49|344.69|0
1622003400000|2021-05-26 04:30:00|347.97|345.17|347.08|344.28|347.97|345.17|347|344.2|0
1622003700000|2021-05-26 04:35:00|347|344.2|347.24|344.44|347.24|344.44|346.92|344.12|0
1622004000000|2021-05-26 04:40:00|347.08|344.28|347.08|344.28|347.4|344.6|347.08|344.28|0
1622004300000|2021-05-26 04:45:00|347.24|344.44|347.24|344.44|347.4|344.6|347.08|344.28|0
1622004600000|2021-05-26 04:50:00|347.32|344.52|347.4|344.6|347.4|344.6|347.24|344.44|0
1622004900000|2021-05-26 04:55:00|347.24|344.44|347.23|344.43|347.24|344.44|347.23|344.43|0
1622005200000|2021-05-26 05:00:00|347.07|344.27|347.39|344.59|347.4|344.6|347.07|344.27|0
1622005500000|2021-05-26 05:05:00|347.55|344.75|348.35|345.55|348.35|345.55|347.31|344.51|0
1622005800000|2021-05-26 05:10:00|348.19|345.39|348.27|345.47|348.35|345.55|348.03|345.23|0
1622006100000|2021-05-26 05:15:00|348.35|345.55|347.87|345.07|348.35|345.55|347.87|345.07|0
1622006400000|2021-05-26 05:20:00|347.95|345.15|347.87|345.07|348.67|345.87|347.87|345.07|0
1622006700000|2021-05-26 05:25:00|348.03|345.23|347.6|344.8|348.19|345.39|347.6|344.8|0
1622007000000|2021-05-26 05:30:00|347.76|344.96|347.6|344.8|347.76|344.96|347.44|344.64|0
1622007300000|2021-05-26 05:35:00|347.44|344.64|347.76|344.96|347.76|344.96|347.44|344.64|0
1622007600000|2021-05-26 05:40:00|347.6|344.8|347.92|345.12|347.92|345.12|347.6|344.8|0
1622007900000|2021-05-26 05:45:00|347.83|345.03|347.91|345.11|348.08|345.28|347.59|344.79|0
1622008200000|2021-05-26 05:50:00|347.75|344.95|347.91|345.11|348.08|345.28|347.75|344.95|0
1622008500000|2021-05-26 05:55:00|347.75|344.95|347.59|344.79|347.75|344.95|347.43|344.63|0
1622008800000|2021-05-26 06:00:00|347.67|344.87|345.82|343.02|347.75|344.95|345.66|342.86|0
1622009100000|2021-05-26 06:05:00|345.66|342.86|344.22|341.42|345.66|342.86|342.78|339.98|0
1622009400000|2021-05-26 06:10:00|344.06|341.26|344.61|341.81|344.7|341.9|344.06|341.26|0
1622009700000|2021-05-26 06:15:00|344.54|341.74|344.77|341.97|345.18|342.38|344.38|341.58|0
1622010000000|2021-05-26 06:20:00|344.69|341.89|343.89|341.09|344.85|342.05|343.89|341.09|0
1622010300000|2021-05-26 06:25:00|344.05|341.25|344.53|341.73|344.69|341.89|344.05|341.25|0
1622010600000|2021-05-26 06:30:00|344.37|341.57|345.01|342.21|345.49|342.69|344.37|341.57|0
1622010900000|2021-05-26 06:35:00|345.17|342.37|346.13|343.33|346.13|343.33|345.01|342.21|0
1622011200000|2021-05-26 06:40:00|346.29|343.49|347.73|344.93|347.73|344.93|346.29|343.49|0
1622011500000|2021-05-26 06:45:00|347.89|345.09|349.02|346.22|349.66|346.86|347.89|345.09|0
1622011800000|2021-05-26 06:50:00|348.86|346.06|348.69|345.89|349.02|346.22|348.37|345.57|0
1622012100000|2021-05-26 06:55:00|348.61|345.81|348.69|345.89|349.5|346.7|348.53|345.73|0
1622012400000|2021-05-26 07:00:00|348.85|346.05|349.69|346.89|350.1|347.3|348.05|345.25|0
1622012700000|2021-05-26 07:05:00|349.58|347.18|348.77|346.37|349.98|347.58|348.77|346.37|0
1622013000000|2021-05-26 07:10:00|348.93|346.53|347.64|345.24|348.93|346.53|347.48|345.08|0
1622013300000|2021-05-26 07:15:00|347.8|345.4|346.27|343.87|347.8|345.4|346.04|343.64|0
1622013600000|2021-05-26 07:20:00|346.2|343.8|346.67|344.27|346.84|344.44|345.07|342.67|0
1622013900000|2021-05-26 07:25:00|346.51|344.11|345.87|343.47|346.67|344.27|345.55|343.15|0
1622014200000|2021-05-26 07:30:00|346.03|343.63|347.31|344.91|347.31|344.91|345.87|343.47|0
1622014500000|2021-05-26 07:35:00|347.15|344.75|346.83|344.43|347.31|344.91|346.35|343.95|0
1622014800000|2021-05-26 07:40:00|347.15|344.75|346.35|343.95|347.15|344.75|346.19|343.79|0
1622015100000|2021-05-26 07:45:00|346.58|344.18|346.5|344.1|346.99|344.59|346.02|343.62|0
1622015400000|2021-05-26 07:50:00|346.34|343.94|346.02|343.62|346.42|344.02|345.06|342.66|0
1622015700000|2021-05-26 07:55:00|346.18|343.78|346.82|344.42|346.82|344.42|346.02|343.62|0
1622016000000|2021-05-26 08:00:00|346.66|344.26|346.18|343.78|347.14|344.74|345.77|343.37|0
1622016300000|2021-05-26 08:05:00|346.02|343.62|347.86|345.46|347.86|345.46|346.02|343.62|0
1622016600000|2021-05-26 08:10:00|347.78|345.38|348.42|346.02|348.42|346.02|347.46|345.06|0
1622016900000|2021-05-26 08:15:00|348.34|345.94|347.46|345.06|348.58|346.18|346.97|344.57|0
1622017200000|2021-05-26 08:20:00|347.3|344.9|347.61|345.21|347.78|345.38|347.13|344.73|0
1622017500000|2021-05-26 08:25:00|347.78|345.38|347.93|345.53|348.1|345.7|347.61|345.21|0
1622017800000|2021-05-26 08:30:00|348.01|345.61|346.65|344.25|348.09|345.69|346.17|343.77|0
1622018100000|2021-05-26 08:35:00|346.72|344.32|346.16|343.76|346.81|344.41|345.84|343.44|0
1622018400000|2021-05-26 08:40:00|346|343.6|345.84|343.44|346.32|343.92|345.52|343.12|0
1622018700000|2021-05-26 08:45:00|345.92|343.52|345.84|343.44|346.16|343.76|345.36|342.96|0
1622019000000|2021-05-26 08:50:00|345.92|343.52|346.16|343.76|346.32|343.92|345.52|343.12|0
1622019300000|2021-05-26 08:55:00|346.32|343.92|346.32|343.92|346.48|344.08|346.16|343.76|0
1622019600000|2021-05-26 09:00:00|346.16|343.76|346.8|344.4|346.96|344.56|345.59|343.19|0
1622019900000|2021-05-26 09:05:00|346.87|344.47|347.6|345.2|347.76|345.36|346.8|344.4|0
1622020200000|2021-05-26 09:10:00|347.76|345.36|347.76|345.36|348.24|345.84|347.43|345.03|0
1622020500000|2021-05-26 09:15:00|347.92|345.52|347.43|345.03|347.92|345.52|347.27|344.87|0
1622020800000|2021-05-26 09:20:00|347.59|345.19|348.72|346.32|349.04|346.64|347.43|345.03|0
1622021100000|2021-05-26 09:25:00|348.88|346.48|349.68|347.28|349.68|347.28|348.71|346.31|0
1622021400000|2021-05-26 09:30:00|349.52|347.12|350|347.6|350.97|348.57|349.52|347.12|0
1622021700000|2021-05-26 09:35:00|349.84|347.44|349.68|347.28|349.84|347.44|349.19|346.79|0
1622022000000|2021-05-26 09:40:00|349.59|347.19|349.03|346.63|349.68|347.28|348.71|346.31|0
1622022300000|2021-05-26 09:45:00|348.87|346.47|347.1|344.7|348.87|346.47|346.94|344.54|0
1622022600000|2021-05-26 09:50:00|347.02|344.62|346.69|344.29|347.34|344.94|346.46|344.06|0
1622022900000|2021-05-26 09:55:00|346.62|344.22|346.29|343.89|346.94|344.54|346.13|343.73|0
1622023200000|2021-05-26 10:00:00|346.13|343.73|346.61|344.21|346.77|344.37|346.13|343.73|0
1622023500000|2021-05-26 10:05:00|346.69|344.29|346.77|344.37|346.93|344.53|346.53|344.13|0
1622023800000|2021-05-26 10:10:00|346.93|344.53|346.93|344.53|347.41|345.01|346.93|344.53|0
1622024100000|2021-05-26 10:15:00|346.77|344.37|346.12|343.72|347.09|344.69|345.96|343.56|0
1622024400000|2021-05-26 10:20:00|345.96|343.56|345.64|343.24|345.96|343.56|345.48|343.08|0
1622024700000|2021-05-26 10:25:00|345.8|343.4|346.44|344.04|346.76|344.36|345.8|343.4|0
1622025000000|2021-05-26 10:30:00|346.6|344.2|346.6|344.2|346.92|344.52|346.44|344.04|0
1622025300000|2021-05-26 10:35:00|346.76|344.36|346.6|344.2|346.84|344.44|346.44|344.04|0
1622025600000|2021-05-26 10:40:00|346.51|344.11|346.43|344.03|346.6|344.2|346.11|343.71|0
1622025900000|2021-05-26 10:45:00|346.51|344.11|346.43|344.03|346.51|344.11|345.79|343.39|0
1622026200000|2021-05-26 10:50:00|346.27|343.87|346.59|344.19|346.75|344.35|346.27|343.87|0
1622026500000|2021-05-26 10:55:00|346.75|344.35|346.27|343.87|346.91|344.51|346.11|343.71|0
1622026800000|2021-05-26 11:00:00|346.43|344.03|347.55|345.15|347.71|345.31|346.27|343.87|0
1622027100000|2021-05-26 11:05:00|347.47|345.07|347.07|344.67|347.71|345.31|346.59|344.19|0
1622027400000|2021-05-26 11:10:00|347.14|344.74|347.39|344.99|347.71|345.31|347.07|344.67|0
1622027700000|2021-05-26 11:15:00|347.55|345.15|347.87|345.47|348.19|345.79|347.55|345.15|0
1622028000000|2021-05-26 11:20:00|348.03|345.63|348.99|346.59|349.47|347.07|347.87|345.47|0
1622028300000|2021-05-26 11:25:00|349.15|346.75|348.51|346.11|350.28|347.88|348.34|345.94|0
1622028600000|2021-05-26 11:30:00|348.34|345.94|346.9|344.5|348.34|345.94|346.33|343.93|0
1622028900000|2021-05-26 11:35:00|346.74|344.34|346.73|344.33|347.22|344.82|346.41|344.01|0
1622029200000|2021-05-26 11:40:00|346.65|344.25|346.73|344.33|346.73|344.33|346.09|343.69|0
1622029500000|2021-05-26 11:45:00|346.57|344.17|346.25|343.85|346.73|344.33|346.25|343.85|0
1622029800000|2021-05-26 11:50:00|346.16|343.76|346.41|344.01|346.41|344.01|346.09|343.69|0
1622030100000|2021-05-26 11:55:00|346.32|343.92|346.24|343.84|346.41|344.01|346.24|343.84|0
1622030400000|2021-05-26 12:00:00|346.32|343.92|347.37|344.97|347.37|344.97|346.08|343.68|0
1622030700000|2021-05-26 12:05:00|347.21|344.81|347.52|345.12|347.69|345.29|347.2|344.8|0
1622031000000|2021-05-26 12:10:00|347.36|344.96|347.68|345.28|347.84|345.44|347.2|344.8|0
1622031300000|2021-05-26 12:15:00|347.52|345.12|347.68|345.28|347.84|345.44|347.36|344.96|0
1622031600000|2021-05-26 12:20:00|347.52|345.12|347.84|345.44|348.16|345.76|347.52|345.12|0
1622031900000|2021-05-26 12:25:00|348|345.6|348.48|346.08|348.64|346.24|347.84|345.44|0
1622032200000|2021-05-26 12:30:00|348.32|345.92|348.16|345.76|348.48|346.08|347.84|345.44|0
1622032500000|2021-05-26 12:35:00|348|345.6|348.16|345.76|348.48|346.08|347.83|345.43|0
1622032800000|2021-05-26 12:40:00|347.99|345.59|348.15|345.75|348.48|346.08|347.83|345.43|0
1622033100000|2021-05-26 12:45:00|347.99|345.59|346.38|343.98|348.15|345.75|346.38|343.98|0
1622033400000|2021-05-26 12:50:00|346.55|344.15|346.7|344.3|346.94|344.54|346.54|344.14|0
1622033700000|2021-05-26 12:55:00|346.86|344.46|344.94|342.54|347.02|344.62|343.66|341.26|0
1622034000000|2021-05-26 13:00:00|345.1|342.7|344.78|342.38|345.74|343.34|344.3|341.9|0
1622034300000|2021-05-26 13:05:00|344.62|342.22|344.13|341.73|344.78|342.38|343.97|341.57|0
1622034600000|2021-05-26 13:10:00|343.97|341.57|344.29|341.89|344.61|342.21|343.97|341.57|0
1622034900000|2021-05-26 13:15:00|344.13|341.73|343.81|341.41|344.29|341.89|343.01|340.61|0
1622035200000|2021-05-26 13:20:00|343.73|341.33|343.65|341.25|344.29|341.89|343.65|341.25|0
1622035500000|2021-05-26 13:25:00|343.81|341.41|342.69|340.29|344.13|341.73|342.21|339.81|0
1622035800000|2021-05-26 13:30:00|343.17|340.77|343.96|341.56|344.6|342.2|342.85|340.45|0
1622036100000|2021-05-26 13:35:00|343.8|341.4|342.05|339.65|344.12|341.72|340.77|338.37|0
1622036400000|2021-05-26 13:40:00|342.53|340.13|340.29|337.89|343.8|341.4|339.98|337.58|0
1622036700000|2021-05-26 13:45:00|340.13|337.73|337.12|334.72|340.53|338.13|336.96|334.56|0
1622037000000|2021-05-26 13:50:00|336.64|334.24|338.86|336.46|339.49|337.09|336.33|333.93|0
1622037300000|2021-05-26 13:55:00|338.7|336.3|334.39|331.99|339.34|336.94|333.96|331.56|0
1622037600000|2021-05-26 14:00:00|334.55|332.15|335.77|333.37|336.25|333.85|334.19|331.79|0
1622037900000|2021-05-26 14:05:00|335.61|333.21|336.88|334.48|336.88|334.48|334.98|332.58|0
1622038200000|2021-05-26 14:10:00|337.04|334.64|337.51|335.11|337.51|335.11|336.24|333.84|0
1622038500000|2021-05-26 14:15:00|337.35|334.95|339.58|337.18|339.58|337.18|337.04|334.64|0
1622038800000|2021-05-26 14:20:00|339.42|337.02|341.49|339.09|341.65|339.25|339.26|336.86|0
1622039100000|2021-05-26 14:25:00|341.65|339.25|340.37|337.97|341.65|339.25|339.74|337.34|0
1622039400000|2021-05-26 14:30:00|340.53|338.13|340.53|338.13|341.17|338.77|339.89|337.49|0
1622039700000|2021-05-26 14:35:00|340.69|338.29|340.18|337.78|341.94|339.54|339.39|336.99|0
1622040000000|2021-05-26 14:40:00|340.34|337.94|340.18|337.78|341.3|338.9|339.86|337.46|0
1622040300000|2021-05-26 14:45:00|340.02|337.62|340.34|337.94|341.14|338.74|340.02|337.62|0
1622040600000|2021-05-26 14:50:00|340.5|338.1|340.18|337.78|340.82|338.42|338.9|336.5|0
1622040900000|2021-05-26 14:55:00|340.34|337.94|340.97|338.57|341.29|338.89|339.86|337.46|0
1622041200000|2021-05-26 15:00:00|341.29|338.89|342.25|339.85|342.57|340.17|341.29|338.89|0
1622041500000|2021-05-26 15:05:00|342.41|340.01|343.85|341.45|343.85|341.45|342.41|340.01|0
1622041800000|2021-05-26 15:10:00|343.69|341.29|342.09|339.69|343.69|341.29|341.77|339.37|0
1622042100000|2021-05-26 15:15:00|342.25|339.85|341.93|339.53|342.57|340.17|341.45|339.05|0
1622042400000|2021-05-26 15:20:00|341.77|339.37|340.49|338.09|341.77|339.37|340.49|338.09|0
1622042700000|2021-05-26 15:25:00|340.64|338.24|341.6|339.2|341.6|339.2|340.33|337.93|0
1622043000000|2021-05-26 15:30:00|341.44|339.04|340.48|338.08|341.44|339.04|339.84|337.44|0
1622043300000|2021-05-26 15:35:00|340.64|338.24|340.8|338.4|341.12|338.72|340.16|337.76|0
1622043600000|2021-05-26 15:40:00|340.64|338.24|341.12|338.72|341.12|338.72|340|337.6|0
1622043900000|2021-05-26 15:45:00|341.28|338.88|342.07|339.67|342.24|339.84|341.28|338.88|0
1622044200000|2021-05-26 15:50:00|342.23|339.83|342.87|340.47|343.35|340.95|342.23|339.83|0
1622044500000|2021-05-26 15:55:00|342.71|340.31|343.35|340.95|343.83|341.43|342.71|340.31|0
1622044800000|2021-05-26 16:00:00|343.51|341.11|342.5|340.1|343.83|341.43|342.5|340.1|0
1622045100000|2021-05-26 16:05:00|342.66|340.26|342.9|340.5|343.14|340.74|342.02|339.62|0
1622045400000|2021-05-26 16:10:00|342.82|340.42|342.82|340.42|343.3|340.9|342.5|340.1|0
1622045700000|2021-05-26 16:15:00|342.66|340.26|342.5|340.1|342.82|340.42|342.34|339.94|0
1622046000000|2021-05-26 16:20:00|342.34|339.94|342.01|339.61|342.98|340.58|342.01|339.61|0
1622046300000|2021-05-26 16:25:00|342.17|339.77|342.33|339.93|342.49|340.09|341.85|339.45|0
1622046600000|2021-05-26 16:30:00|342.49|340.09|342.97|340.57|343.13|340.73|342.17|339.77|0
1622046900000|2021-05-26 16:35:00|342.81|340.41|342.65|340.25|343.29|340.89|342.49|340.09|0
1622047200000|2021-05-26 16:40:00|342.81|340.41|342.81|340.41|342.97|340.57|341.85|339.45|0
1622047500000|2021-05-26 16:45:00|342.97|340.57|343.61|341.21|343.61|341.21|342.65|340.25|0
1622047800000|2021-05-26 16:50:00|343.45|341.05|343.2|340.8|343.61|341.21|343.13|340.73|0
1622048100000|2021-05-26 16:55:00|343.13|340.73|342.96|340.56|343.45|341.05|342.96|340.56|0
1622048400000|2021-05-26 17:00:00|342.8|340.4|343.44|341.04|343.6|341.2|342.8|340.4|0
1622048700000|2021-05-26 17:05:00|343.6|341.2|341.67|339.27|344.41|342.01|340.87|338.47|0
1622049000000|2021-05-26 17:10:00|341.83|339.43|341.51|339.11|341.83|339.43|340.71|338.31|0
1622049300000|2021-05-26 17:15:00|341.35|338.95|341.51|339.11|341.99|339.59|340.87|338.47|0
1622049600000|2021-05-26 17:20:00|341.43|339.03|342.47|340.07|342.95|340.55|341.43|339.03|0
1622049900000|2021-05-26 17:25:00|342.31|339.91|341.99|339.59|342.95|340.55|341.99|339.59|0
1622050200000|2021-05-26 17:30:00|342.15|339.75|341.83|339.43|342.31|339.91|341.34|338.94|0
1622050500000|2021-05-26 17:35:00|341.82|339.42|341.02|338.62|342.15|339.75|340.38|337.98|0
1622050800000|2021-05-26 17:40:00|340.86|338.46|338.62|336.22|341.02|338.62|338.46|336.06|0
1622051100000|2021-05-26 17:45:00|338.78|336.38|338.54|336.14|339.42|337.02|337.66|335.26|0
1622051400000|2021-05-26 17:50:00|338.46|336.06|337.5|335.1|338.62|336.22|336.86|334.46|0
1622051700000|2021-05-26 17:55:00|337.42|335.02|338.45|336.05|338.94|336.54|337.42|335.02|0
1622052000000|2021-05-26 18:00:00|338.61|336.21|338.45|336.05|339.25|336.85|338.29|335.89|0
1622052300000|2021-05-26 18:05:00|338.29|335.89|339.73|337.33|339.73|337.33|338.29|335.89|0
1622052600000|2021-05-26 18:10:00|339.89|337.49|340.37|337.97|340.37|337.97|339.89|337.49|0
1622052900000|2021-05-26 18:15:00|340.21|337.81|340.85|338.45|340.85|338.45|339.73|337.33|0
1622053200000|2021-05-26 18:20:00|340.92|338.52|341.16|338.76|341.49|339.09|340.84|338.44|0
1622053500000|2021-05-26 18:25:00|341.32|338.92|341|338.6|341.32|338.92|340.36|337.96|0
1622053800000|2021-05-26 18:30:00|341.16|338.76|340.36|337.96|341.16|338.76|339.88|337.48|0
1622054100000|2021-05-26 18:35:00|340.44|338.04|340.2|337.8|341|338.6|339.88|337.48|0
1622054400000|2021-05-26 18:40:00|340.36|337.96|340.84|338.44|341|338.6|340.36|337.96|0
1622054700000|2021-05-26 18:45:00|341|338.6|340.83|338.43|341.32|338.92|340.83|338.43|0
1622055000000|2021-05-26 18:50:00|340.99|338.59|339.39|336.99|341.15|338.75|339.07|336.67|0
1622055300000|2021-05-26 18:55:00|339.23|336.83|339.39|336.99|339.55|337.15|338.59|336.19|0
1622055600000|2021-05-26 19:00:00|339.23|336.83|339.23|336.83|339.55|337.15|338.59|336.19|0
1622055900000|2021-05-26 19:05:00|339.39|336.99|338.75|336.35|339.87|337.47|338.59|336.19|0
1622056200000|2021-05-26 19:10:00|338.43|336.03|339.7|337.3|339.86|337.46|338.11|335.71|0
1622056500000|2021-05-26 19:15:00|339.54|337.14|340.34|337.94|340.34|337.94|339.38|336.98|0
1622056800000|2021-05-26 19:20:00|340.18|337.78|340.02|337.62|341.3|338.9|339.38|336.98|0
1622057100000|2021-05-26 19:25:00|340.18|337.78|340.09|337.69|340.34|337.94|339.06|336.66|0
1622057400000|2021-05-26 19:30:00|340.18|337.78|338.37|335.97|340.34|337.94|337.2|334.8|0
1622057700000|2021-05-26 19:35:00|338.53|336.13|338.12|335.72|339.01|336.61|337.88|335.48|0
1622058000000|2021-05-26 19:40:00|338.04|335.64|338.68|336.28|339.96|337.56|337.96|335.56|0
1622058300000|2021-05-26 19:45:00|338.84|336.44|338.36|335.96|339.32|336.92|337.72|335.32|0
1622058600000|2021-05-26 19:50:00|337.4|335|337.56|335.16|337.88|335.48|336.6|334.2|0
1622058900000|2021-05-26 19:55:00|337.4|335|339.64|337.24|339.8|337.4|336.92|334.52|0
1622059200000|2021-05-26 20:00:00|339.32|336.92|339.15|336.75|339.48|337.08|338.99|336.59|0
1622059500000|2021-05-26 20:05:00|339.32|336.92|339.63|337.23|339.79|337.39|338.99|336.59|0
1622059800000|2021-05-26 20:10:00|339.47|337.07|339.46|337.06|339.63|337.23|339.39|336.99|0
1622060100000|2021-05-26 20:15:00|339.76|336.96|339.9|337.1|339.92|337.12|339.74|336.94|0
1622060400000|2021-05-26 20:20:00|339.87|337.07|339.97|337.17|340.06|337.26|339.59|336.79|0
1622060700000|2021-05-26 20:25:00|339.9|337.1|339.99|337.19|339.99|337.19|339.9|337.1|0
1622061000000|2021-05-26 20:30:00|339.74|336.94|339.9|337.1|340.06|337.26|339.74|336.94|0
1622061300000|2021-05-26 20:35:00|339.74|336.94|339.74|336.94|340.06|337.26|339.74|336.94|0
1622061600000|2021-05-26 20:40:00|339.9|337.1|339.9|337.1|340.06|337.26|339.74|336.94|0
1622061900000|2021-05-26 20:45:00|339.74|336.94|339.89|337.09|340.06|337.26|339.73|336.93|0
1622062200000|2021-05-26 20:50:00|339.73|336.93|339.89|337.09|339.89|337.09|339.73|336.93|0
1622062500000|2021-05-26 20:55:00|339.73|336.93|339.74|336.94|340.05|337.25|339.73|336.93|0
1622062800000|2021-05-26 21:00:00|339.79|336.99|339.79|336.99|339.86|337.06|339.77|336.97|0
1622063100000|2021-05-26 21:05:00|339.81|337.01|339.79|336.99|339.81|337.01|339.77|336.97|0
1622063700000|2021-05-26 21:15:00|339.72|336.92|339.52|336.72|339.72|336.92|339.52|336.72|0
1622064000000|2021-05-26 21:20:00|339.48|336.68|339.66|336.86|339.69|336.89|339.48|336.68|0
1622064300000|2021-05-26 21:25:00|339.69|336.89|339.69|336.89|339.69|336.89|339.69|336.89|0
1622064600000|2021-05-26 21:30:00|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1622064900000|2021-05-26 21:35:00|339.61|336.81|339.64|336.84|339.64|336.84|339.61|336.81|0
1622065200000|2021-05-26 21:40:00|339.61|336.81|339.58|336.78|339.68|336.88|339.54|336.74|0
1622065500000|2021-05-26 21:45:00|339.49|336.69|339.61|336.81|339.68|336.88|339.49|336.69|0
1622066100000|2021-05-26 21:55:00|339.63|336.83|339.68|336.88|339.68|336.88|339.63|336.83|0
1622066400000|2021-05-26 22:00:00|339.55|336.75|341.23|338.43|341.39|338.59|339.55|336.75|0
1622066700000|2021-05-26 22:05:00|341.07|338.27|340.43|337.63|341.07|338.27|340.43|337.63|0
1622067000000|2021-05-26 22:10:00|340.59|337.79|340.91|338.11|341.23|338.43|340.59|337.79|0
1622067300000|2021-05-26 22:15:00|340.98|338.18|341.39|338.59|341.39|338.59|340.59|337.79|0
1622067600000|2021-05-26 22:20:00|341.55|338.75|341.39|338.59|341.55|338.75|341.23|338.43|0
1622067900000|2021-05-26 22:25:00|341.22|338.42|341.22|338.42|341.71|338.91|341.22|338.42|0
1622068200000|2021-05-26 22:30:00|340.9|338.1|340.42|337.62|341.06|338.26|340.26|337.46|0
1622068500000|2021-05-26 22:35:00|340.58|337.78|339.77|336.97|340.58|337.78|339.77|336.97|0
1622068800000|2021-05-26 22:40:00|339.45|336.65|339.93|337.13|340.09|337.29|339.45|336.65|0
1622069100000|2021-05-26 22:45:00|339.85|337.05|339.61|336.81|340.09|337.29|339.61|336.81|0
1622069400000|2021-05-26 22:50:00|339.69|336.89|339.61|336.81|339.77|336.97|339.45|336.65|0
1622069700000|2021-05-26 22:55:00|339.69|336.89|339.29|336.49|339.77|336.97|339.13|336.33|0
1622070000000|2021-05-26 23:00:00|339.13|336.33|338.8|336|339.36|336.56|338.65|335.85|0
1622070300000|2021-05-26 23:05:00|338.64|335.84|338.32|335.52|338.96|336.16|338.32|335.52|0
1622070600000|2021-05-26 23:10:00|338.16|335.36|338.64|335.84|338.96|336.16|338|335.2|0
1622070900000|2021-05-26 23:15:00|338.8|336|338.32|335.52|338.8|336|338.16|335.36|0
1622071200000|2021-05-26 23:20:00|338.16|335.36|338.8|336|338.87|336.07|337.91|335.11|0
1622071500000|2021-05-26 23:25:00|338.71|335.91|338.95|336.15|338.95|336.15|338.47|335.67|0
1622071800000|2021-05-26 23:30:00|338.87|336.07|338.79|335.99|338.95|336.15|338.63|335.83|0
1622072100000|2021-05-26 23:35:00|338.95|336.15|338.63|335.83|338.95|336.15|338.47|335.67|0
1622072400000|2021-05-26 23:40:00|338.47|335.67|338.31|335.51|338.63|335.83|338.31|335.51|0
1622072700000|2021-05-26 23:45:00|338.47|335.67|337.99|335.19|338.47|335.67|337.83|335.03|0
1622073000000|2021-05-26 23:50:00|337.83|335.03|338.78|335.98|338.94|336.14|337.83|335.03|0
1622073300000|2021-05-26 23:55:00|338.86|336.06|339.26|336.46|339.26|336.46|338.62|335.82|0
1622073600000|2021-05-27 00:00:00|338.94|336.14|339.34|336.54|340.06|337.26|338.62|335.82|0
1622073900000|2021-05-27 00:05:00|339.26|336.46|338.78|335.98|339.58|336.78|338.78|335.98|0
1622074200000|2021-05-27 00:10:00|338.7|335.9|339.1|336.3|339.58|336.78|338.54|335.74|0
1622074500000|2021-05-27 00:15:00|339.01|336.21|338.29|335.49|339.26|336.46|338.29|335.49|0
1622074800000|2021-05-27 00:20:00|338.13|335.33|339.09|336.29|339.09|336.29|338.13|335.33|0
1622075100000|2021-05-27 00:25:00|339.01|336.21|338.77|335.97|339.25|336.45|338.77|335.97|0
1622075400000|2021-05-27 00:30:00|338.93|336.13|338.93|336.13|339.09|336.29|338.77|335.97|0
1622075700000|2021-05-27 00:35:00|338.77|335.97|338.45|335.65|338.93|336.13|338.29|335.49|0
1622076000000|2021-05-27 00:40:00|338.29|335.49|336.69|333.89|338.29|335.49|335.89|333.09|0
1622076300000|2021-05-27 00:45:00|336.53|333.73|336.68|333.88|336.68|333.88|336.05|333.25|0
1622076600000|2021-05-27 00:50:00|336.84|334.04|337.32|334.52|337.48|334.68|336.36|333.56|0
1622076900000|2021-05-27 00:55:00|337.4|334.6|337.8|335|337.88|335.08|337.16|334.36|0
1622077200000|2021-05-27 01:00:00|337.64|334.84|337.64|334.84|337.96|335.16|337.32|334.52|0
1622077500000|2021-05-27 01:05:00|337.55|334.75|336.04|333.24|337.96|335.16|335.4|332.6|0
1622077800000|2021-05-27 01:10:00|336.2|333.4|335.24|332.44|336.2|333.4|334.92|332.12|0
1622078100000|2021-05-27 01:15:00|335.08|332.28|334.6|331.8|335.56|332.76|334.44|331.64|0
1622078400000|2021-05-27 01:20:00|334.28|331.48|333.96|331.16|334.28|331.48|333.49|330.69|0
1622078700000|2021-05-27 01:25:00|334.12|331.32|334.76|331.96|334.76|331.96|333.8|331|0
1622079000000|2021-05-27 01:30:00|334.6|331.8|333.96|331.16|334.6|331.8|333.32|330.52|0
1622079300000|2021-05-27 01:35:00|333.8|331|332.85|330.05|333.96|331.16|332.69|329.89|0
1622079600000|2021-05-27 01:40:00|333|330.2|333.4|330.6|334.12|331.32|332.92|330.12|0
1622079900000|2021-05-27 01:45:00|333.48|330.68|333.87|331.07|333.95|331.15|333|330.2|0
1622080200000|2021-05-27 01:50:00|333.79|330.99|333.16|330.36|333.79|330.99|332.76|329.96|0
1622080500000|2021-05-27 01:55:00|333.08|330.28|334.27|331.47|334.27|331.47|333|330.2|0
1622080800000|2021-05-27 02:00:00|334.11|331.31|333.79|330.99|334.27|331.47|333.79|330.99|0
1622081100000|2021-05-27 02:05:00|333.95|331.15|334.58|331.78|334.74|331.94|333.95|331.15|0
1622081400000|2021-05-27 02:10:00|334.66|331.86|334.58|331.78|334.74|331.94|334.42|331.62|0
1622081700000|2021-05-27 02:15:00|334.74|331.94|334.26|331.46|334.74|331.94|334.26|331.46|0
1622082000000|2021-05-27 02:20:00|334.1|331.3|334.1|331.3|334.42|331.62|333.62|330.82|0
1622082300000|2021-05-27 02:25:00|333.94|331.14|333.94|331.14|334.1|331.3|333.78|330.98|0
1622082600000|2021-05-27 02:30:00|333.78|330.98|333.14|330.34|333.78|330.98|332.98|330.18|0
1622082900000|2021-05-27 02:35:00|333.3|330.5|333.93|331.13|334.09|331.29|333.14|330.34|0
1622083200000|2021-05-27 02:40:00|333.78|330.98|333.93|331.13|334.41|331.61|333.78|330.98|0
1622083500000|2021-05-27 02:45:00|334.09|331.29|334.73|331.93|334.73|331.93|334.09|331.29|0
1622083800000|2021-05-27 02:50:00|334.88|332.08|335.36|332.56|335.52|332.72|334.88|332.08|0
1622084100000|2021-05-27 02:55:00|335.44|332.64|334.88|332.08|335.44|332.64|334.72|331.92|0
1622084400000|2021-05-27 03:00:00|335.04|332.24|334.72|331.92|335.27|332.47|334.72|331.92|0
1622084700000|2021-05-27 03:05:00|334.88|332.08|334.72|331.92|334.88|332.08|334.08|331.28|0
1622085000000|2021-05-27 03:10:00|334.56|331.76|335.19|332.39|335.51|332.71|334.56|331.76|0
1622085300000|2021-05-27 03:15:00|335.27|332.47|335.35|332.55|335.51|332.71|334.87|332.07|0
1622085600000|2021-05-27 03:20:00|335.27|332.47|335.03|332.23|335.51|332.71|334.87|332.07|0
1622085900000|2021-05-27 03:25:00|335.19|332.39|335.19|332.39|335.35|332.55|334.87|332.07|0
1622086200000|2021-05-27 03:30:00|335.35|332.55|335.58|332.78|335.82|333.02|335.26|332.46|0
1622086500000|2021-05-27 03:35:00|335.66|332.86|336.14|333.34|336.46|333.66|335.5|332.7|0
1622086800000|2021-05-27 03:40:00|336.3|333.5|336.46|333.66|336.46|333.66|336.14|333.34|0
1622087100000|2021-05-27 03:45:00|336.3|333.5|336.3|333.5|336.53|333.73|336.3|333.5|0
1622087400000|2021-05-27 03:50:00|336.29|333.49|336.61|333.81|336.61|333.81|336.29|333.49|0
1622087700000|2021-05-27 03:55:00|336.93|334.13|336.45|333.65|336.93|334.13|336.29|333.49|0
1622088000000|2021-05-27 04:00:00|336.61|333.81|335.73|332.93|336.77|333.97|335.65|332.85|0
1622088300000|2021-05-27 04:05:00|335.81|333.01|335.33|332.53|335.81|333.01|335.17|332.37|0
1622088600000|2021-05-27 04:10:00|335.49|332.69|334.85|332.05|335.65|332.85|334.85|332.05|0
1622088900000|2021-05-27 04:15:00|335.01|332.21|335.01|332.21|335.33|332.53|334.85|332.05|0
1622089200000|2021-05-27 04:20:00|335.17|332.37|335.32|332.52|335.49|332.69|335.01|332.21|0
1622089500000|2021-05-27 04:25:00|335.4|332.6|335.16|332.36|335.48|332.68|335|332.2|0
1622089800000|2021-05-27 04:30:00|335|332.2|334.52|331.72|335.16|332.36|334.37|331.57|0
1622090100000|2021-05-27 04:35:00|334.68|331.88|334.68|331.88|335|332.2|334.37|331.57|0
1622090400000|2021-05-27 04:40:00|334.84|332.04|334.68|331.88|335|332.2|334.68|331.88|0
1622090700000|2021-05-27 04:45:00|334.84|332.04|335|332.2|335.16|332.36|334.68|331.88|0
1622091000000|2021-05-27 04:50:00|334.84|332.04|335.63|332.83|335.95|333.15|334.84|332.04|0
1622091300000|2021-05-27 04:55:00|335.47|332.67|335.63|332.83|335.79|332.99|335.31|332.51|0
1622091600000|2021-05-27 05:00:00|335.79|332.99|335.47|332.67|335.79|332.99|335.15|332.35|0
1622091900000|2021-05-27 05:05:00|335.39|332.59|334.19|331.39|335.39|332.59|334.03|331.23|0
1622092200000|2021-05-27 05:10:00|334.03|331.23|333.87|331.07|334.27|331.47|333.47|330.67|0
1622092500000|2021-05-27 05:15:00|333.79|330.99|335.04|332.24|335.04|332.24|333.55|330.75|0
1622092800000|2021-05-27 05:20:00|334.88|332.08|334.64|331.84|335.04|332.24|334.56|331.76|0
1622093100000|2021-05-27 05:25:00|334.56|331.76|334.88|332.08|335.2|332.4|334.56|331.76|0
1622093400000|2021-05-27 05:30:00|334.72|331.92|335.51|332.71|335.67|332.87|334.72|331.92|0
1622093700000|2021-05-27 05:35:00|335.67|332.87|335.03|332.23|335.67|332.87|334.88|332.08|0
1622094000000|2021-05-27 05:40:00|334.88|332.08|336.62|333.82|336.7|333.9|334.88|332.08|0
1622094300000|2021-05-27 05:45:00|336.7|333.9|336.78|333.98|336.94|334.14|336.14|333.34|0
1622094600000|2021-05-27 05:50:00|336.86|334.06|337.89|335.09|338.37|335.57|336.7|333.9|0
1622094900000|2021-05-27 05:55:00|337.81|335.01|337.81|335.01|338.05|335.25|337.41|334.61|0
1622095200000|2021-05-27 06:00:00|337.89|335.09|337.41|334.61|338.21|335.41|336.93|334.13|0
1622095500000|2021-05-27 06:05:00|337.57|334.77|337.25|334.45|338.13|335.33|336.93|334.13|0
1622095800000|2021-05-27 06:10:00|337.09|334.29|336.93|334.13|337.09|334.29|336.61|333.81|0
1622096100000|2021-05-27 06:15:00|336.77|333.97|337.32|334.52|337.32|334.52|336.61|333.81|0
1622096400000|2021-05-27 06:20:00|337.25|334.45|336.77|333.97|337.32|334.52|336.77|333.97|0
1622096700000|2021-05-27 06:25:00|336.61|333.81|336.6|333.8|336.61|333.81|336.29|333.49|0
1622097000000|2021-05-27 06:30:00|336.45|333.65|335.97|333.17|336.76|333.96|335.81|333.01|0
1622097300000|2021-05-27 06:35:00|336.12|333.32|335.96|333.16|336.12|333.32|335.81|333.01|0
1622097600000|2021-05-27 06:40:00|335.81|333.01|334.21|331.41|335.81|333.01|333.74|330.94|0
1622097900000|2021-05-27 06:45:00|333.9|331.1|332.47|329.67|334.45|331.65|330.73|327.93|0
1622098200000|2021-05-27 06:50:00|332.31|329.51|332.47|329.67|333.1|330.3|331.36|328.56|0
1622098500000|2021-05-27 06:55:00|332.39|329.59|332.94|330.14|333.33|330.53|332.15|329.35|0
1622098800000|2021-05-27 07:00:00|332.62|329.82|335.32|332.52|335.32|332.52|332.31|329.51|0
1622099100000|2021-05-27 07:05:00|335.28|332.88|334.32|331.92|335.51|333.11|334.32|331.92|0
1622099400000|2021-05-27 07:10:00|334.48|332.08|334.16|331.76|335.12|332.72|334|331.6|0
1622099700000|2021-05-27 07:15:00|334|331.6|333.92|331.52|334.64|332.24|333.21|330.81|0
1622100000000|2021-05-27 07:20:00|333.84|331.44|334.63|332.23|335.11|332.71|333.52|331.12|0
1622100300000|2021-05-27 07:25:00|334.47|332.07|335.11|332.71|335.27|332.87|334.32|331.92|0
1622100600000|2021-05-27 07:30:00|335.27|332.87|333.2|330.8|335.43|333.03|333.12|330.72|0
1622100900000|2021-05-27 07:35:00|333.36|330.96|332.41|330.01|333.52|331.12|332.09|329.69|0
1622101200000|2021-05-27 07:40:00|332.25|329.85|333.52|331.12|333.52|331.12|331.93|329.53|0
1622101500000|2021-05-27 07:45:00|333.36|330.96|333.35|330.95|333.51|331.11|333.04|330.64|0
1622101800000|2021-05-27 07:50:00|333.51|331.11|333.19|330.79|333.51|331.11|332.4|330|0
1622102100000|2021-05-27 07:55:00|333.11|330.71|333.67|331.27|334.06|331.66|332.72|330.32|0
1622102400000|2021-05-27 08:00:00|333.74|331.34|335.89|333.49|336.05|333.65|333.74|331.34|0
1622102700000|2021-05-27 08:05:00|336.05|333.65|335.65|333.25|336.21|333.81|335.41|333.01|0
1622103000000|2021-05-27 08:10:00|335.73|333.33|335.89|333.49|336.05|333.65|335.57|333.17|0
1622103300000|2021-05-27 08:15:00|335.96|333.56|335.25|332.85|336.04|333.64|335.25|332.85|0
1622103600000|2021-05-27 08:20:00|335.41|333.01|335.1|332.7|336.2|333.8|335.1|332.7|0
1622103900000|2021-05-27 08:25:00|335.26|332.86|335.41|333.01|335.42|333.02|334.94|332.54|0
1622104200000|2021-05-27 08:30:00|335.26|332.86|335.09|332.69|335.57|333.17|334.78|332.38|0
1622104500000|2021-05-27 08:35:00|334.78|332.38|334.14|331.74|334.93|332.53|333.82|331.42|0
1622104800000|2021-05-27 08:40:00|334.05|331.65|333.98|331.58|334.3|331.9|333.82|331.42|0
1622105100000|2021-05-27 08:45:00|333.82|331.42|333.02|330.62|334.14|331.74|332.7|330.3|0
1622105400000|2021-05-27 08:50:00|333.18|330.78|331.91|329.51|333.34|330.94|331.91|329.51|0
1622105700000|2021-05-27 08:55:00|332.07|329.67|332.38|329.98|332.7|330.3|331.59|329.19|0
1622106000000|2021-05-27 09:00:00|332.46|330.06|332.54|330.14|333.02|330.62|331.59|329.19|0
1622106300000|2021-05-27 09:05:00|332.7|330.3|332.7|330.3|332.86|330.46|332.22|329.82|0
1622106600000|2021-05-27 09:10:00|333.01|330.61|333.17|330.77|333.49|331.09|332.85|330.45|0
1622106900000|2021-05-27 09:15:00|333.33|330.93|333.01|330.61|333.33|330.93|332.93|330.53|0
1622107200000|2021-05-27 09:20:00|333.17|330.77|332.69|330.29|333.33|330.93|332.53|330.13|0
1622107500000|2021-05-27 09:25:00|332.61|330.21|332.05|329.65|333.01|330.61|331.58|329.18|0
1622107800000|2021-05-27 09:30:00|331.9|329.5|332.53|330.13|332.76|330.36|331.9|329.5|0
1622108100000|2021-05-27 09:35:00|332.69|330.29|332.68|330.28|333.16|330.76|332.68|330.28|0
1622108400000|2021-05-27 09:40:00|332.76|330.36|331.73|329.33|333|330.6|331.73|329.33|0
1622108700000|2021-05-27 09:45:00|331.89|329.49|332.05|329.65|332.21|329.81|331.73|329.33|0
1622109000000|2021-05-27 09:50:00|332.21|329.81|332.36|329.96|333|330.6|332.21|329.81|0
1622109300000|2021-05-27 09:55:00|332.04|329.64|331.57|329.17|332.2|329.8|331.57|329.17|0
1622109600000|2021-05-27 10:00:00|331.73|329.33|331.57|329.17|331.88|329.48|330.78|328.38|0
1622109900000|2021-05-27 10:05:00|331.72|329.32|332.67|330.27|332.67|330.27|331.72|329.32|0
1622110200000|2021-05-27 10:10:00|332.83|330.43|332.67|330.27|333.22|330.82|332.67|330.27|0
1622110500000|2021-05-27 10:15:00|332.83|330.43|333.62|331.22|333.78|331.38|332.83|330.43|0
1622110800000|2021-05-27 10:20:00|333.46|331.06|333.3|330.9|333.62|331.22|332.98|330.58|0
1622111100000|2021-05-27 10:25:00|333.14|330.74|333.46|331.06|333.62|331.22|332.98|330.58|0
1622111400000|2021-05-27 10:30:00|333.3|330.9|333.3|330.9|333.3|330.9|333.14|330.74|0
1622111700000|2021-05-27 10:35:00|333.22|330.82|333.61|331.21|334.09|331.69|333.22|330.82|0
1622112000000|2021-05-27 10:40:00|333.77|331.37|333.61|331.21|333.93|331.53|333.29|330.89|0
1622112300000|2021-05-27 10:45:00|333.77|331.37|334.4|332|334.56|332.16|333.77|331.37|0
1622112600000|2021-05-27 10:50:00|334.48|332.08|333.93|331.53|334.72|332.32|333.77|331.37|0
1622112900000|2021-05-27 10:55:00|334.08|331.68|333.92|331.52|334.08|331.68|333.45|331.05|0
1622113200000|2021-05-27 11:00:00|334|331.6|334.88|332.48|335.19|332.79|333.92|331.52|0
1622113500000|2021-05-27 11:05:00|335.03|332.63|334.4|332|335.03|332.63|334.24|331.84|0
1622113800000|2021-05-27 11:10:00|334.24|331.84|334.55|332.15|334.87|332.47|333.92|331.52|0
1622114100000|2021-05-27 11:15:00|334.71|332.31|335.19|332.79|335.51|333.11|334.39|331.99|0
1622114400000|2021-05-27 11:20:00|335.11|332.71|335.1|332.7|335.19|332.79|334.87|332.47|0
1622114700000|2021-05-27 11:25:00|335.19|332.79|334.39|331.99|335.19|332.79|334.23|331.83|0
1622115000000|2021-05-27 11:30:00|334.46|332.06|334.23|331.83|334.71|332.31|333.91|331.51|0
1622115300000|2021-05-27 11:35:00|334.39|331.99|333.59|331.19|334.55|332.15|333.59|331.19|0
1622115600000|2021-05-27 11:40:00|333.43|331.03|333.43|331.03|333.91|331.51|333.11|330.71|0
1622115900000|2021-05-27 11:45:00|333.59|331.19|334.54|332.14|334.54|332.14|333.59|331.19|0
1622116200000|2021-05-27 11:50:00|334.62|332.22|335.33|332.93|335.33|332.93|334.38|331.98|0
1622116500000|2021-05-27 11:55:00|335.41|333.01|337.72|335.32|337.88|335.48|335.17|332.77|0
1622116800000|2021-05-27 12:00:00|337.88|335.48|338.36|335.96|342.86|340.46|337.88|335.48|0
1622117100000|2021-05-27 12:05:00|338.52|336.12|336.92|334.52|339.8|337.4|336.76|334.36|0
1622117400000|2021-05-27 12:10:00|336.76|334.36|337.4|335|338.04|335.64|336.44|334.04|0
1622117700000|2021-05-27 12:15:00|337.08|334.68|335.96|333.56|337.24|334.84|335.64|333.24|0
1622118000000|2021-05-27 12:20:00|336.04|333.64|336.28|333.88|336.76|334.36|335.8|333.4|0
1622118300000|2021-05-27 12:25:00|336.44|334.04|336.75|334.35|336.91|334.51|336.12|333.72|0
1622118600000|2021-05-27 12:30:00|336.83|334.43|340.92|338.52|340.92|338.52|335.08|332.68|0
1622118900000|2021-05-27 12:35:00|340.75|338.35|340.11|337.71|340.92|338.52|339.63|337.23|0
1622119200000|2021-05-27 12:40:00|340.43|338.03|339.31|336.91|340.91|338.51|338.99|336.59|0
1622119500000|2021-05-27 12:45:00|339.15|336.75|339.79|337.39|340.11|337.71|338.99|336.59|0
1622119800000|2021-05-27 12:50:00|339.7|337.3|340.11|337.71|340.43|338.03|339.31|336.91|0
1622120100000|2021-05-27 12:55:00|340.02|337.62|342.03|339.63|342.03|339.63|339.94|337.54|0
1622120400000|2021-05-27 13:00:00|341.87|339.47|342.35|339.95|343.48|341.08|341.71|339.31|0
1622120700000|2021-05-27 13:05:00|342.19|339.79|342.51|340.11|342.99|340.59|341.71|339.31|0
1622121000000|2021-05-27 13:10:00|342.43|340.03|344.93|342.53|345.41|343.01|342.35|339.95|0
1622121300000|2021-05-27 13:15:00|345|342.6|345.25|342.85|345.57|343.17|343.96|341.56|0
1622121600000|2021-05-27 13:20:00|345.41|343.01|345.41|343.01|345.89|343.49|345.25|342.85|0
1622121900000|2021-05-27 13:25:00|345.57|343.17|346.7|344.3|348|345.6|345.41|343.01|0
1622122200000|2021-05-27 13:30:00|346.54|344.14|347.02|344.62|348.32|345.92|346.05|343.65|0
1622122500000|2021-05-27 13:35:00|347.18|344.78|348.32|345.92|348.64|346.24|346.86|344.46|0
1622122800000|2021-05-27 13:40:00|348.48|346.08|348.62|346.22|351.6|349.2|347.81|345.41|0
1622123100000|2021-05-27 13:45:00|348.79|346.39|346.84|344.44|348.79|346.39|345.87|343.47|0
1622123400000|2021-05-27 13:50:00|347.16|344.76|347.65|345.25|348.46|346.06|346.84|344.44|0
1622123700000|2021-05-27 13:55:00|347.81|345.41|346.84|344.44|348.13|345.73|346.35|343.95|0
1622124000000|2021-05-27 14:00:00|347.16|344.76|347.16|344.76|347.32|344.92|344.9|342.5|0
1622124300000|2021-05-27 14:05:00|346.83|344.43|346.16|343.76|347.64|345.24|345.35|342.95|0
1622124600000|2021-05-27 14:10:00|346.32|343.92|345.22|342.82|346.97|344.57|345.22|342.82|0
1622124900000|2021-05-27 14:15:00|345.39|342.99|346.2|343.8|346.69|344.29|344.9|342.5|0
1622125200000|2021-05-27 14:20:00|345.87|343.47|344.73|342.33|346.03|343.63|344.73|342.33|0
1622125500000|2021-05-27 14:25:00|344.9|342.5|345.38|342.98|345.71|343.31|344.25|341.85|0
1622125800000|2021-05-27 14:30:00|345.54|343.14|346.35|343.95|346.36|343.96|345.38|342.98|0
1622126100000|2021-05-27 14:35:00|346.52|344.12|347|344.6|347.17|344.77|346.35|343.95|0
1622126400000|2021-05-27 14:40:00|346.84|344.44|347.49|345.09|347.65|345.25|346.19|343.79|0
1622126700000|2021-05-27 14:45:00|347.65|345.25|347.65|345.25|347.81|345.41|347.16|344.76|0
1622127000000|2021-05-27 14:50:00|347.49|345.09|344.56|342.16|347.49|345.09|341.97|339.57|0
1622127300000|2021-05-27 14:55:00|344.72|342.32|343.91|341.51|345.21|342.81|342.94|340.54|0
1622127600000|2021-05-27 15:00:00|344.4|342|342.61|340.21|344.72|342.32|342.61|340.21|0
1622127900000|2021-05-27 15:05:00|342.69|340.29|344.07|341.67|344.23|341.83|342.29|339.89|0
1622128200000|2021-05-27 15:10:00|343.91|341.51|344.07|341.67|344.39|341.99|343.42|341.02|0
1622128500000|2021-05-27 15:15:00|344.23|341.83|344.55|342.15|344.55|342.15|343.26|340.86|0
1622128800000|2021-05-27 15:20:00|344.71|342.31|344.22|341.82|344.87|342.47|344.06|341.66|0
1622129100000|2021-05-27 15:25:00|344.39|341.99|341.96|339.56|344.87|342.47|341.96|339.56|0
1622129400000|2021-05-27 15:30:00|341.79|339.39|341.79|339.39|342.44|340.04|339.86|337.46|0
1622129700000|2021-05-27 15:35:00|341.63|339.23|342.76|340.36|342.76|340.36|341.63|339.23|0
1622130000000|2021-05-27 15:40:00|342.92|340.52|343.41|341.01|343.89|341.49|342.92|340.52|0
1622130300000|2021-05-27 15:45:00|343.24|340.84|343.32|340.92|343.89|341.49|343.24|340.84|0
1622130600000|2021-05-27 15:50:00|343.24|340.84|343.56|341.16|343.89|341.49|343.24|340.84|0
1622130900000|2021-05-27 15:55:00|343.73|341.33|344.94|342.54|345.51|343.11|343.73|341.33|0
1622131200000|2021-05-27 16:00:00|344.86|342.46|345.18|342.78|345.67|343.27|344.7|342.3|0
1622131500000|2021-05-27 16:05:00|345.02|342.62|345.02|342.62|345.51|343.11|344.53|342.13|0
1622131800000|2021-05-27 16:10:00|344.93|342.53|345.34|342.94|345.5|343.1|344.93|342.53|0
1622132100000|2021-05-27 16:15:00|345.5|343.1|345.5|343.1|345.83|343.43|345.34|342.94|0
1622132400000|2021-05-27 16:20:00|345.34|342.94|345.66|343.26|345.83|343.43|345.34|342.94|0
1622132700000|2021-05-27 16:25:00|345.82|343.42|345.01|342.61|345.99|343.59|345.01|342.61|0
1622133000000|2021-05-27 16:30:00|345.17|342.77|345.33|342.93|345.66|343.26|344.68|342.28|0
1622133300000|2021-05-27 16:35:00|345.49|343.09|345.01|342.61|345.49|343.09|344.52|342.12|0
1622133600000|2021-05-27 16:40:00|345.17|342.77|344.68|342.28|345.33|342.93|344.19|341.79|0
1622133900000|2021-05-27 16:45:00|344.6|342.2|341.64|339.24|344.68|342.28|341.32|338.92|0
1622134200000|2021-05-27 16:50:00|341.8|339.4|341.8|339.4|341.96|339.56|341.48|339.08|0
1622134500000|2021-05-27 16:55:00|341.96|339.56|340.64|338.24|342.29|339.89|340.31|337.91|0
1622134800000|2021-05-27 17:00:00|340.72|338.32|340.15|337.75|341.61|339.21|340.15|337.75|0
1622135100000|2021-05-27 17:05:00|340.31|337.91|340.8|338.4|340.96|338.56|340.15|337.75|0
1622135400000|2021-05-27 17:10:00|340.63|338.23|340.8|338.4|341.12|338.72|340.15|337.75|0
1622135700000|2021-05-27 17:15:00|340.47|338.07|340.63|338.23|340.96|338.56|339.9|337.5|0
1622136000000|2021-05-27 17:20:00|340.79|338.39|340.3|337.9|340.79|338.39|340.14|337.74|0
1622136300000|2021-05-27 17:25:00|340.47|338.07|339.73|337.33|340.47|338.07|339.65|337.25|0
1622136600000|2021-05-27 17:30:00|339.65|337.25|339.65|337.25|339.98|337.58|339.17|336.77|0
1622136900000|2021-05-27 17:35:00|339.81|337.41|338.36|335.96|340.14|337.74|336.58|334.18|0
1622137200000|2021-05-27 17:40:00|338.52|336.12|337.87|335.47|338.68|336.28|337.55|335.15|0
1622137500000|2021-05-27 17:45:00|338.03|335.63|338.51|336.11|338.68|336.28|337.38|334.98|0
1622137800000|2021-05-27 17:50:00|338.35|335.95|338.19|335.79|338.84|336.44|338.19|335.79|0
1622138100000|2021-05-27 17:55:00|338.35|335.95|338.35|335.95|338.67|336.27|337.86|335.46|0
1622138400000|2021-05-27 18:00:00|338.19|335.79|337.38|334.98|338.51|336.11|337.05|334.65|0
1622138700000|2021-05-27 18:05:00|337.29|334.89|336.57|334.17|337.54|335.14|336.25|333.85|0
1622139000000|2021-05-27 18:10:00|336.41|334.01|335.76|333.36|336.57|334.17|335.6|333.2|0
1622139300000|2021-05-27 18:15:00|335.6|333.2|335.92|333.52|335.92|333.52|335.27|332.87|0
1622139600000|2021-05-27 18:20:00|335.76|333.36|335.43|333.03|336.32|333.92|335.43|333.03|0
1622139900000|2021-05-27 18:25:00|335.59|333.19|337.53|335.13|337.53|335.13|335.27|332.87|0
1622140200000|2021-05-27 18:30:00|337.04|334.64|337.04|334.64|337.21|334.81|336.4|334|0
1622140500000|2021-05-27 18:35:00|336.88|334.48|336.07|333.67|337.04|334.64|335.75|333.35|0
1622140800000|2021-05-27 18:40:00|336.23|333.83|336.07|333.67|336.23|333.83|335.34|332.94|0
1622141100000|2021-05-27 18:45:00|336.23|333.83|336.23|333.83|336.88|334.48|335.59|333.19|0
1622141400000|2021-05-27 18:50:00|336.39|333.99|337.36|334.96|337.36|334.96|336.23|333.83|0
1622141700000|2021-05-27 18:55:00|337.2|334.8|337.84|335.44|338.49|336.09|337.2|334.8|0
1622142000000|2021-05-27 19:00:00|337.52|335.12|336.14|333.74|337.68|335.28|335.58|333.18|0
1622142300000|2021-05-27 19:05:00|336.06|333.66|335.42|333.02|336.06|333.66|334.77|332.37|0
1622142600000|2021-05-27 19:10:00|335.58|333.18|336.54|334.14|337.03|334.63|335.09|332.69|0
1622142900000|2021-05-27 19:15:00|336.7|334.3|337.02|334.62|337.51|335.11|336.7|334.3|0
1622143200000|2021-05-27 19:20:00|336.86|334.46|336.54|334.14|337.18|334.78|335.65|333.25|0
1622143500000|2021-05-27 19:25:00|336.38|333.98|336.54|334.14|337.02|334.62|336.21|333.81|0
1622143800000|2021-05-27 19:30:00|336.86|334.46|336.7|334.3|336.86|334.46|335.81|333.41|0
1622144100000|2021-05-27 19:35:00|336.53|334.13|337.34|334.94|338.15|335.75|336.21|333.81|0
1622144400000|2021-05-27 19:40:00|337.18|334.78|336.85|334.45|338.31|335.91|336.85|334.45|0
1622144700000|2021-05-27 19:45:00|337.01|334.61|337.01|334.61|338.79|336.39|336.85|334.45|0
1622145000000|2021-05-27 19:50:00|336.69|334.29|338.47|336.07|338.63|336.23|336.21|333.81|0
1622145300000|2021-05-27 19:55:00|338.3|335.9|336.53|334.13|341.06|338.66|336.53|334.13|0
1622145600000|2021-05-27 20:00:00|335.24|332.84|339.92|337.52|339.92|337.52|334.75|332.35|0
1622145900000|2021-05-27 20:05:00|339.76|337.36|342.52|340.12|342.68|340.28|339.76|337.36|0
1622146200000|2021-05-27 20:10:00|342.35|339.95|343.57|341.17|343.98|341.58|342.35|339.95|0
1622146500000|2021-05-27 20:15:00|343.63|340.83|343.62|340.82|343.67|340.87|343.38|340.58|0
1622146800000|2021-05-27 20:20:00|343.6|340.8|343.62|340.82|343.74|340.94|343.43|340.63|0
1622147100000|2021-05-27 20:25:00|343.6|340.8|343.48|340.68|343.64|340.84|343.41|340.61|0
1622147400000|2021-05-27 20:30:00|343.44|340.64|344.09|341.29|344.25|341.45|343.27|340.47|0
1622147700000|2021-05-27 20:35:00|344.25|341.45|344.58|341.78|345.07|342.27|344.09|341.29|0
1622148000000|2021-05-27 20:40:00|344.41|341.61|344.41|341.61|344.74|341.94|343.92|341.12|0
1622148300000|2021-05-27 20:45:00|344.57|341.77|344.41|341.61|344.9|342.1|344.41|341.61|0
1622148600000|2021-05-27 20:50:00|344.57|341.77|345.06|342.26|345.55|342.75|344.41|341.61|0
1622148900000|2021-05-27 20:55:00|345.22|342.42|345.71|342.91|346.04|343.24|345.06|342.26|0
1622149200000|2021-05-27 21:00:00|345.41|342.61|345.34|342.54|345.41|342.61|345.15|342.35|0
1622149500000|2021-05-27 21:05:00|345.38|342.58|345.17|342.37|345.43|342.63|345.17|342.37|0
1622149800000|2021-05-27 21:10:00|345.19|342.39|345.31|342.51|345.52|342.72|345.14|342.34|0
1622150100000|2021-05-27 21:15:00|345.29|342.49|345.07|342.27|345.52|342.72|344.74|341.94|0
1622150400000|2021-05-27 21:20:00|345.09|342.29|344.77|341.97|345.09|342.29|344.75|341.95|0
1622150700000|2021-05-27 21:25:00|344.64|341.84|344.59|341.79|344.64|341.84|344.59|341.79|0
1622151000000|2021-05-27 21:30:00|344.54|341.74|344.42|341.62|344.85|342.05|344.42|341.62|0
1622151300000|2021-05-27 21:35:00|344.36|341.56|344.16|341.36|344.38|341.58|344.13|341.33|0
1622151600000|2021-05-27 21:40:00|344.21|341.41|344.11|341.31|344.23|341.43|344.04|341.24|0
1622151900000|2021-05-27 21:45:00|344.09|341.29|344.09|341.29|344.16|341.36|344.06|341.26|0
1622152200000|2021-05-27 21:50:00|344.08|341.28|344.13|341.33|344.32|341.52|344.06|341.26|0
1622152500000|2021-05-27 21:55:00|344.27|341.47|344.54|341.74|344.78|341.98|344.08|341.28|0
1622152800000|2021-05-27 22:00:00|345.36|342.56|345.61|342.81|346.1|343.3|345.28|342.48|0
1622153100000|2021-05-27 22:05:00|345.77|342.97|345.44|342.64|345.77|342.97|345.28|342.48|0
1622153400000|2021-05-27 22:10:00|345.61|342.81|345.68|342.88|345.85|343.05|345.44|342.64|0
1622153700000|2021-05-27 22:15:00|345.6|342.8|345.11|342.31|345.77|342.97|345.11|342.31|0
1622154000000|2021-05-27 22:20:00|345.27|342.47|345.27|342.47|345.44|342.64|345.27|342.47|0
1622154300000|2021-05-27 22:25:00|345.11|342.31|345.11|342.31|345.27|342.47|344.78|341.98|0
1622154600000|2021-05-27 22:30:00|344.94|342.14|344.86|342.06|344.94|342.14|344.78|341.98|0
1622154900000|2021-05-27 22:35:00|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1622155200000|2021-05-27 22:40:00|345.1|342.3|344.94|342.14|345.43|342.63|344.94|342.14|0
1622155500000|2021-05-27 22:45:00|345.1|342.3|345.34|342.54|345.43|342.63|344.94|342.14|0
1622155800000|2021-05-27 22:50:00|345.43|342.63|345.26|342.46|345.43|342.63|345.1|342.3|0
1622156100000|2021-05-27 22:55:00|345.42|342.62|345.42|342.62|345.59|342.79|345.42|342.62|0
1622156400000|2021-05-27 23:00:00|345.59|342.79|345.26|342.46|345.59|342.79|345.26|342.46|0
1622156700000|2021-05-27 23:05:00|345.17|342.37|344.93|342.13|345.26|342.46|344.93|342.13|0
1622157000000|2021-05-27 23:10:00|345.09|342.29|344.93|342.13|345.09|342.29|344.76|341.96|0
1622157300000|2021-05-27 23:15:00|344.76|341.96|344.6|341.8|344.76|341.96|344.44|341.64|0
1622157600000|2021-05-27 23:20:00|344.76|341.96|344.43|341.63|344.93|342.13|344.43|341.63|0
1622157900000|2021-05-27 23:25:00|344.6|341.8|345.33|342.53|345.41|342.61|344.27|341.47|0
1622158200000|2021-05-27 23:30:00|345.41|342.61|347.54|344.74|347.87|345.07|345.41|342.61|0
1622158500000|2021-05-27 23:35:00|347.37|344.57|348.03|345.23|348.68|345.88|347.29|344.49|0
1622158800000|2021-05-27 23:40:00|348.19|345.39|348.35|345.55|348.35|345.55|347.7|344.9|0
1622159100000|2021-05-27 23:45:00|348.19|345.39|348.68|345.88|349.01|346.21|348.02|345.22|0
1622159400000|2021-05-27 23:50:00|348.51|345.71|348.51|345.71|348.84|346.04|348.02|345.22|0
1622159700000|2021-05-27 23:55:00|348.35|345.55|347.85|345.05|348.43|345.63|347.69|344.89|0
1622160000000|2021-05-28 00:00:00|348.02|345.22|347.69|344.89|349.17|346.37|347.69|344.89|0
1622160300000|2021-05-28 00:05:00|347.85|345.05|348.34|345.54|348.34|345.54|347.2|344.4|0
1622160600000|2021-05-28 00:10:00|348.26|345.46|348.83|346.03|349|346.2|348.18|345.38|0
1622160900000|2021-05-28 00:15:00|349|346.2|349|346.2|349.33|346.53|348.34|345.54|0
1622161200000|2021-05-28 00:20:00|348.83|346.03|349.16|346.36|349.82|347.02|348.83|346.03|0
1622161500000|2021-05-28 00:25:00|349.32|346.52|349.48|346.68|349.65|346.85|349.16|346.36|0
1622161800000|2021-05-28 00:30:00|349.32|346.52|349.48|346.68|349.65|346.85|349.16|346.36|0
1622162100000|2021-05-28 00:35:00|349.32|346.52|348.99|346.19|349.48|346.68|348.82|346.02|0
1622162400000|2021-05-28 00:40:00|348.9|346.1|348.49|345.69|349.23|346.43|348.49|345.69|0
1622162700000|2021-05-28 00:45:00|348.66|345.86|348.49|345.69|348.82|346.02|348.49|345.69|0
1622163000000|2021-05-28 00:50:00|348.66|345.86|348.16|345.36|348.82|346.02|348.16|345.36|0
1622163300000|2021-05-28 00:55:00|348|345.2|348|345.2|348.33|345.53|348|345.2|0
1622163600000|2021-05-28 01:00:00|347.83|345.03|347.83|345.03|348.32|345.52|347.67|344.87|0
1622163900000|2021-05-28 01:05:00|347.99|345.19|347.99|345.19|348.16|345.36|347.67|344.87|0
1622164200000|2021-05-28 01:10:00|348.07|345.27|347.33|344.53|348.16|345.36|347.17|344.37|0
1622164500000|2021-05-28 01:15:00|347.17|344.37|347.17|344.37|347.5|344.7|347.17|344.37|0
1622164800000|2021-05-28 01:20:00|347.33|344.53|347.17|344.37|347.33|344.53|346.68|343.88|0
1622165100000|2021-05-28 01:25:00|347.33|344.53|347.49|344.69|347.66|344.86|347.17|344.37|0
1622165400000|2021-05-28 01:30:00|347.33|344.53|347.65|344.85|348.15|345.35|347.16|344.36|0
1622165700000|2021-05-28 01:35:00|347.49|344.69|347.33|344.53|347.65|344.85|347.16|344.36|0
1622166000000|2021-05-28 01:40:00|347.49|344.69|347.49|344.69|347.82|345.02|347.49|344.69|0
1622166300000|2021-05-28 01:45:00|347.65|344.85|347.49|344.69|347.98|345.18|347.32|344.52|0
1622166600000|2021-05-28 01:50:00|347.56|344.76|347.32|344.52|347.65|344.85|347.32|344.52|0
1622166900000|2021-05-28 01:55:00|347.16|344.36|346.5|343.7|347.16|344.36|346.01|343.21|0
1622167200000|2021-05-28 02:00:00|346.58|343.78|346.66|343.86|346.83|344.03|346.5|343.7|0
1622167500000|2021-05-28 02:05:00|346.5|343.7|346.66|343.86|346.99|344.19|346.5|343.7|0
1622167800000|2021-05-28 02:10:00|346.82|344.02|346.49|343.69|346.98|344.18|346.49|343.69|0
1622168100000|2021-05-28 02:15:00|346.57|343.77|346.33|343.53|346.66|343.86|346.33|343.53|0
1622168400000|2021-05-28 02:20:00|346.16|343.36|346|343.2|346.65|343.85|346|343.2|0
1622168700000|2021-05-28 02:25:00|346.08|343.28|345.26|342.46|346.49|343.69|345.18|342.38|0
1622169000000|2021-05-28 02:30:00|345.18|342.38|345.58|342.78|346|343.2|345.02|342.22|0
1622169300000|2021-05-28 02:35:00|345.5|342.7|345.67|342.87|345.67|342.87|345.34|342.54|0
1622169600000|2021-05-28 02:40:00|345.74|342.94|345.66|342.86|345.83|343.03|345.5|342.7|0
1622169900000|2021-05-28 02:45:00|345.83|343.03|345.66|342.86|345.83|343.03|345.5|342.7|0
1622170200000|2021-05-28 02:50:00|345.74|342.94|345.82|343.02|345.82|343.02|345.33|342.53|0
1622170500000|2021-05-28 02:55:00|345.66|342.86|345.82|343.02|345.99|343.19|345.5|342.7|0
1622170800000|2021-05-28 03:00:00|345.99|343.19|346.64|343.84|346.8|344|345.99|343.19|0
1622171100000|2021-05-28 03:05:00|346.55|343.75|346.96|344.16|347.13|344.33|346.31|343.51|0
1622171400000|2021-05-28 03:10:00|346.8|344|347.13|344.33|347.2|344.4|346.8|344|0
1622171700000|2021-05-28 03:15:00|346.96|344.16|346.96|344.16|347.13|344.33|346.8|344|0
1622172000000|2021-05-28 03:20:00|347.12|344.32|347.12|344.32|347.12|344.32|346.79|343.99|0
1622172300000|2021-05-28 03:25:00|346.96|344.16|346.96|344.16|347.28|344.48|346.96|344.16|0
1622172600000|2021-05-28 03:30:00|346.79|343.99|346.95|344.15|346.96|344.16|346.63|343.83|0
1622172900000|2021-05-28 03:35:00|346.79|343.99|346.79|343.99|346.95|344.15|346.46|343.66|0
1622173200000|2021-05-28 03:40:00|346.62|343.82|346.62|343.82|346.79|343.99|346.62|343.82|0
1622173500000|2021-05-28 03:45:00|346.79|343.99|347.11|344.31|347.28|344.48|346.62|343.82|0
1622173800000|2021-05-28 03:50:00|347.19|344.39|347.27|344.47|347.6|344.8|347.19|344.39|0
1622174100000|2021-05-28 03:55:00|347.44|344.64|347.44|344.64|347.6|344.8|347.44|344.64|0
1622174400000|2021-05-28 04:00:00|347.27|344.47|347.11|344.31|347.27|344.47|347.11|344.31|0
1622174700000|2021-05-28 04:05:00|346.94|344.14|347.1|344.3|347.18|344.38|346.78|343.98|0
1622175000000|2021-05-28 04:10:00|347.18|344.38|346.94|344.14|347.27|344.47|346.77|343.97|0
1622175300000|2021-05-28 04:15:00|346.77|343.97|346.85|344.05|347.1|344.3|346.77|343.97|0
1622175600000|2021-05-28 04:20:00|346.77|343.97|346.77|343.97|347.1|344.3|346.61|343.81|0
1622175900000|2021-05-28 04:25:00|346.69|343.89|346.11|343.31|346.77|343.97|345.95|343.15|0
1622176200000|2021-05-28 04:30:00|346.03|343.23|346.28|343.48|346.44|343.64|346.03|343.23|0
1622176500000|2021-05-28 04:35:00|346.19|343.39|346.11|343.31|346.27|343.47|345.95|343.15|0
1622176800000|2021-05-28 04:40:00|346.19|343.39|346.27|343.47|346.27|343.47|346.11|343.31|0
1622177100000|2021-05-28 04:45:00|346.35|343.55|346.27|343.47|346.44|343.64|346.27|343.47|0
1622177400000|2021-05-28 04:50:00|346.11|343.31|346.76|343.96|346.76|343.96|346.11|343.31|0
1622177700000|2021-05-28 04:55:00|346.92|344.12|346.76|343.96|346.92|344.12|346.59|343.79|0
1622178000000|2021-05-28 05:00:00|346.92|344.12|347.08|344.28|347.25|344.45|346.76|343.96|0
1622178300000|2021-05-28 05:05:00|347.25|344.45|347.57|344.77|347.74|344.94|347.08|344.28|0
1622178600000|2021-05-28 05:10:00|347.74|344.94|346.99|344.19|347.74|344.94|346.92|344.12|0
1622178900000|2021-05-28 05:15:00|346.92|344.12|345.93|343.13|347.08|344.28|345.93|343.13|0
1622179200000|2021-05-28 05:20:00|345.77|342.97|345.93|343.13|346.09|343.29|345.6|342.8|0
1622179500000|2021-05-28 05:25:00|345.77|342.97|345.27|342.47|345.77|342.97|345.11|342.31|0
1622179800000|2021-05-28 05:30:00|345.19|342.39|344.29|341.49|345.19|342.39|344.13|341.33|0
1622180100000|2021-05-28 05:35:00|344.13|341.33|344.45|341.65|344.45|341.65|343.97|341.17|0
1622180400000|2021-05-28 05:40:00|344.62|341.82|344.61|341.81|345.27|342.47|344.45|341.65|0
1622180700000|2021-05-28 05:45:00|344.45|341.65|344.29|341.49|344.61|341.81|343.96|341.16|0
1622181000000|2021-05-28 05:50:00|344.45|341.65|344.28|341.48|344.94|342.14|344.28|341.48|0
1622181300000|2021-05-28 05:55:00|344.45|341.65|344.45|341.65|344.52|341.72|343.96|341.16|0
1622181600000|2021-05-28 06:00:00|344.28|341.48|344.61|341.81|344.61|341.81|343.96|341.16|0
1622181900000|2021-05-28 06:05:00|344.44|341.64|343.95|341.15|344.61|341.81|343.95|341.15|0
1622182200000|2021-05-28 06:10:00|344.03|341.23|344.11|341.31|344.28|341.48|343.95|341.15|0
1622182500000|2021-05-28 06:15:00|344.28|341.48|343.79|340.99|344.44|341.64|343.46|340.66|0
1622182800000|2021-05-28 06:20:00|343.62|340.82|343.13|340.33|343.62|340.82|342.97|340.17|0
1622183100000|2021-05-28 06:25:00|343.29|340.49|343.46|340.66|344.11|341.31|343.13|340.33|0
1622183400000|2021-05-28 06:30:00|343.29|340.49|343.78|340.98|343.94|341.14|343.29|340.49|0
1622183700000|2021-05-28 06:35:00|343.7|340.9|344.02|341.22|344.43|341.63|343.62|340.82|0
1622184000000|2021-05-28 06:40:00|343.94|341.14|343.78|340.98|344.1|341.3|343.61|340.81|0
1622184300000|2021-05-28 06:45:00|343.69|340.89|344.1|341.3|344.26|341.46|343.69|340.89|0
1622184600000|2021-05-28 06:50:00|344.26|341.46|344.1|341.3|344.43|341.63|343.94|341.14|0
1622184900000|2021-05-28 06:55:00|343.94|341.14|344.59|341.79|344.83|342.03|343.94|341.14|0
1622185200000|2021-05-28 07:00:00|344.75|341.95|343.61|340.81|344.75|341.95|342.61|339.81|0
1622185500000|2021-05-28 07:05:00|343.41|341.01|343.73|341.33|344.3|341.9|343.24|340.84|0
1622185800000|2021-05-28 07:10:00|343.89|341.49|344.95|342.55|344.95|342.55|343.4|341|0
1622186100000|2021-05-28 07:15:00|344.87|342.47|345.2|342.8|345.69|343.29|344.54|342.14|0
1622186400000|2021-05-28 07:20:00|345.03|342.63|345.03|342.63|345.36|342.96|344.38|341.98|0
1622186700000|2021-05-28 07:25:00|344.87|342.47|344.54|342.14|345.19|342.79|343.89|341.49|0
1622187000000|2021-05-28 07:30:00|344.37|341.97|344.37|341.97|344.37|341.97|343.72|341.32|0
1622187300000|2021-05-28 07:35:00|344.21|341.81|344.53|342.13|344.86|342.46|344.05|341.65|0
1622187600000|2021-05-28 07:40:00|344.7|342.3|345.19|342.79|345.19|342.79|344.53|342.13|0
1622187900000|2021-05-28 07:45:00|345.02|342.62|344.69|342.29|345.51|343.11|344.69|342.29|0
1622188200000|2021-05-28 07:50:00|344.86|342.46|345.18|342.78|345.18|342.78|344.37|341.97|0
1622188500000|2021-05-28 07:55:00|345.35|342.95|345.59|343.19|345.83|343.43|345.02|342.62|0
1622188800000|2021-05-28 08:00:00|345.51|343.11|346.49|344.09|346.65|344.25|345.51|343.11|0
1622189100000|2021-05-28 08:05:00|346.57|344.17|346.81|344.41|347.14|344.74|346.32|343.92|0
1622189400000|2021-05-28 08:10:00|346.65|344.25|346.4|344|346.65|344.25|345.83|343.43|0
1622189700000|2021-05-28 08:15:00|346.32|343.92|346.81|344.41|346.97|344.57|346.16|343.76|0
1622190000000|2021-05-28 08:20:00|346.64|344.24|346.15|343.75|346.97|344.57|346.15|343.75|0
1622190300000|2021-05-28 08:25:00|346.32|343.92|346.31|343.91|346.48|344.08|345.99|343.59|0
1622190600000|2021-05-28 08:30:00|346.39|343.99|346.48|344.08|346.48|344.08|346.15|343.75|0
1622190900000|2021-05-28 08:35:00|346.64|344.24|347.29|344.89|347.29|344.89|346.47|344.07|0
1622191200000|2021-05-28 08:40:00|347.13|344.73|346.96|344.56|347.13|344.73|346.47|344.07|0
1622191500000|2021-05-28 08:45:00|346.8|344.4|347.13|344.73|347.13|344.73|346.8|344.4|0
1622191800000|2021-05-28 08:50:00|347.12|344.72|347.12|344.72|347.29|344.89|346.8|344.4|0
1622192100000|2021-05-28 08:55:00|346.96|344.56|347.45|345.05|347.45|345.05|346.8|344.4|0
1622192400000|2021-05-28 09:00:00|347.29|344.89|347.45|345.05|347.45|345.05|347.12|344.72|0
1622192700000|2021-05-28 09:05:00|347.28|344.88|346.46|344.06|347.28|344.88|346.14|343.74|0
1622193000000|2021-05-28 09:10:00|346.3|343.9|346.95|344.55|347.12|344.72|346.3|343.9|0
1622193300000|2021-05-28 09:15:00|347.12|344.72|347.93|345.53|348.1|345.7|346.95|344.55|0
1622193600000|2021-05-28 09:20:00|348.1|345.7|347.77|345.37|348.26|345.86|347.68|345.28|0
1622193900000|2021-05-28 09:25:00|347.85|345.45|347.27|344.87|347.93|345.53|347.19|344.79|0
1622194200000|2021-05-28 09:30:00|347.35|344.95|347.11|344.71|347.6|345.2|346.94|344.54|0
1622194500000|2021-05-28 09:35:00|347.27|344.87|347.93|345.53|347.93|345.53|347.27|344.87|0
1622194800000|2021-05-28 09:40:00|348.09|345.69|348.09|345.69|348.09|345.69|347.92|345.52|0
1622195100000|2021-05-28 09:45:00|348.25|345.85|347.59|345.19|348.25|345.85|347.59|345.19|0
1622195400000|2021-05-28 09:50:00|347.27|344.87|346.77|344.37|347.43|345.03|346.45|344.05|0
1622195700000|2021-05-28 09:55:00|346.94|344.54|347.75|345.35|347.75|345.35|346.77|344.37|0
1622196000000|2021-05-28 10:00:00|347.59|345.19|347.92|345.52|348.74|346.34|347.59|345.19|0
1622196300000|2021-05-28 10:05:00|347.83|345.43|346.77|344.37|347.92|345.52|346.77|344.37|0
1622196600000|2021-05-28 10:10:00|346.6|344.2|347.42|345.02|347.5|345.1|346.44|344.04|0
1622196900000|2021-05-28 10:15:00|347.26|344.86|347.25|344.85|347.42|345.02|346.76|344.36|0
1622197200000|2021-05-28 10:20:00|347.42|345.02|347.25|344.85|347.42|345.02|346.93|344.53|0
1622197500000|2021-05-28 10:25:00|347.09|344.69|347.25|344.85|347.42|345.02|346.92|344.52|0
1622197800000|2021-05-28 10:30:00|347.41|345.01|347.41|345.01|347.58|345.18|347.25|344.85|0
1622198100000|2021-05-28 10:35:00|347.08|344.68|347.57|345.17|347.58|345.18|347.08|344.68|0
1622198400000|2021-05-28 10:40:00|347.49|345.09|347.57|345.17|347.57|345.17|347.08|344.68|0
1622198700000|2021-05-28 10:45:00|347.65|345.25|347.24|344.84|347.74|345.34|347.24|344.84|0
1622199000000|2021-05-28 10:50:00|347.16|344.76|348.63|346.23|348.72|346.32|347.08|344.68|0
1622199300000|2021-05-28 10:55:00|348.72|346.32|348.88|346.48|348.88|346.48|348.55|346.15|0
1622199600000|2021-05-28 11:00:00|348.72|346.32|349.21|346.81|349.21|346.81|348.3|345.9|0
1622199900000|2021-05-28 11:05:00|349.04|346.64|348.38|345.98|349.21|346.81|348.22|345.82|0
1622200200000|2021-05-28 11:10:00|348.55|346.15|348.22|345.82|348.55|346.15|347.89|345.49|0
1622200500000|2021-05-28 11:15:00|348.13|345.73|348.05|345.65|348.38|345.98|347.97|345.57|0
1622200800000|2021-05-28 11:20:00|347.89|345.49|347.89|345.49|348.05|345.65|347.56|345.16|0
1622201100000|2021-05-28 11:25:00|348.05|345.65|348.11|345.71|349.59|347.19|347.89|345.49|0
1622201400000|2021-05-28 11:30:00|347.95|345.55|347.95|345.55|348.11|345.71|347.62|345.22|0
1622201700000|2021-05-28 11:35:00|347.78|345.38|347.12|344.72|347.78|345.38|347.12|344.72|0
1622202000000|2021-05-28 11:40:00|347.29|344.89|347.61|345.21|347.78|345.38|347.2|344.8|0
1622202300000|2021-05-28 11:45:00|347.53|345.13|347.45|345.05|348.1|345.7|347.45|345.05|0
1622202600000|2021-05-28 11:50:00|347.61|345.21|347.28|344.88|347.61|345.21|346.96|344.56|0
1622202900000|2021-05-28 11:55:00|347.45|345.05|346.95|344.55|347.45|345.05|346.79|344.39|0
1622203200000|2021-05-28 12:00:00|347.12|344.72|347.11|344.71|347.28|344.88|346.95|344.55|0
1622203500000|2021-05-28 12:05:00|347.28|344.88|346.13|343.73|347.28|344.88|346.13|343.73|0
1622203800000|2021-05-28 12:10:00|346.29|343.89|345.31|342.91|346.29|343.89|345.15|342.75|0
1622204100000|2021-05-28 12:15:00|345.47|343.07|345.47|343.07|345.8|343.4|345.31|342.91|0
1622204400000|2021-05-28 12:20:00|345.64|343.24|345.31|342.91|346.13|343.73|345.14|342.74|0
1622204700000|2021-05-28 12:25:00|345.14|342.74|345.31|342.91|345.38|342.98|344.49|342.09|0
1622205000000|2021-05-28 12:30:00|345.47|343.07|345.63|343.23|346.94|344.54|344.82|342.42|0
1622205300000|2021-05-28 12:35:00|345.55|343.15|345.96|343.56|345.96|343.56|344.98|342.58|0
1622205600000|2021-05-28 12:40:00|346.12|343.72|346.12|343.72|346.12|343.72|345.79|343.39|0
1622205900000|2021-05-28 12:45:00|346.28|343.88|344.97|342.57|346.28|343.88|343.99|341.59|0
1622206200000|2021-05-28 12:50:00|345.13|342.73|344.32|341.92|345.3|342.9|343.99|341.59|0
1622206500000|2021-05-28 12:55:00|344.15|341.75|344.31|341.91|344.81|342.41|343.5|341.1|0
1622206800000|2021-05-28 13:00:00|344.48|342.08|344.8|342.4|344.97|342.57|344.31|341.91|0
1622207100000|2021-05-28 13:05:00|344.64|342.24|345.13|342.73|345.45|343.05|344.48|342.08|0
1622207400000|2021-05-28 13:10:00|344.96|342.56|344.8|342.4|345.13|342.73|344.64|342.24|0
1622207700000|2021-05-28 13:15:00|344.96|342.56|345.78|343.38|346.1|343.7|344.96|342.56|0
1622208000000|2021-05-28 13:20:00|345.61|343.21|345.94|343.54|345.94|343.54|345.45|343.05|0
1622208300000|2021-05-28 13:25:00|346.1|343.7|346.59|344.19|347.08|344.68|345.61|343.21|0
1622208600000|2021-05-28 13:30:00|346.67|344.27|343.96|341.56|347.25|344.85|343.31|340.91|0
1622208900000|2021-05-28 13:35:00|344.13|341.73|343.31|340.91|344.62|342.22|342.82|340.42|0
1622209200000|2021-05-28 13:40:00|343.64|341.24|342.98|340.58|343.96|341.56|342.82|340.42|0
1622209500000|2021-05-28 13:45:00|343.14|340.74|342.82|340.42|345.43|343.03|342.82|340.42|0
1622209800000|2021-05-28 13:50:00|342.49|340.09|343.96|341.56|343.96|341.56|341.35|338.95|0
1622210100000|2021-05-28 13:55:00|343.79|341.39|344.77|342.37|344.77|342.37|343.3|340.9|0
1622210400000|2021-05-28 14:00:00|345.1|342.7|343.95|341.55|345.75|343.35|342.81|340.41|0
1622210700000|2021-05-28 14:05:00|344.12|341.72|342.64|340.24|344.28|341.88|342.64|340.24|0
1622211000000|2021-05-28 14:10:00|342.48|340.08|342.32|339.92|343.46|341.06|341.83|339.43|0
1622211300000|2021-05-28 14:15:00|342.48|340.08|341.17|338.77|342.97|340.57|341.01|338.61|0
1622211600000|2021-05-28 14:20:00|341.34|338.94|340.52|338.12|341.66|339.26|340.52|338.12|0
1622211900000|2021-05-28 14:25:00|340.36|337.96|339|336.6|340.36|337.96|337.84|335.44|0
1622212200000|2021-05-28 14:30:00|339.16|336.76|341.51|339.11|341.6|339.2|339.16|336.76|0
1622212500000|2021-05-28 14:35:00|341.6|339.2|340.94|338.54|341.76|339.36|340.62|338.22|0
1622212800000|2021-05-28 14:40:00|341.11|338.71|342.08|339.68|342.74|340.34|340.94|338.54|0
1622213100000|2021-05-28 14:45:00|341.92|339.52|341.1|338.7|342.25|339.85|340.94|338.54|0
1622213400000|2021-05-28 14:50:00|341.27|338.87|341.75|339.35|342.08|339.68|340.94|338.54|0
1622213700000|2021-05-28 14:55:00|341.92|339.52|341.43|339.03|341.92|339.52|341.1|338.7|0
1622214000000|2021-05-28 15:00:00|341.59|339.19|341.42|339.02|341.91|339.51|340.77|338.37|0
1622214300000|2021-05-28 15:05:00|341.75|339.35|341.91|339.51|342.07|339.67|341.1|338.7|0
1622214600000|2021-05-28 15:10:00|342.07|339.67|342.4|340|342.56|340.16|342.07|339.67|0
1622214900000|2021-05-28 15:15:00|342.07|339.67|343.21|340.81|343.38|340.98|342.07|339.67|0
1622215200000|2021-05-28 15:20:00|343.38|340.98|343.54|341.14|343.7|341.3|343.05|340.65|0
1622215500000|2021-05-28 15:25:00|343.38|340.98|343.21|340.81|343.54|341.14|342.72|340.32|0
1622215800000|2021-05-28 15:30:00|343.05|340.65|343.05|340.65|343.86|341.46|342.88|340.48|0
1622216100000|2021-05-28 15:35:00|343.37|340.97|344.68|342.28|344.68|342.28|343.21|340.81|0
1622216400000|2021-05-28 15:40:00|344.52|342.12|344.84|342.44|345.01|342.61|344.35|341.95|0
1622216700000|2021-05-28 15:45:00|344.68|342.28|344.02|341.62|344.84|342.44|343.86|341.46|0
1622217000000|2021-05-28 15:50:00|344.18|341.78|344.35|341.95|344.35|341.95|343.86|341.46|0
1622217300000|2021-05-28 15:55:00|344.42|342.02|344.67|342.27|345|342.6|344.18|341.78|0
1622217600000|2021-05-28 16:00:00|344.51|342.11|345.33|342.93|345.4|343|344.34|341.94|0
1622217900000|2021-05-28 16:05:00|345.49|343.09|345.82|343.42|346.39|343.99|345.49|343.09|0
1622218200000|2021-05-28 16:10:00|345.65|343.25|346.14|343.74|346.14|343.74|345.4|343|0
1622218500000|2021-05-28 16:15:00|345.98|343.58|346.3|343.9|346.63|344.23|345.98|343.58|0
1622218800000|2021-05-28 16:20:00|346.47|344.07|346.14|343.74|346.47|344.07|345.65|343.25|0
1622219100000|2021-05-28 16:25:00|345.97|343.57|345.81|343.41|346.14|343.74|345.48|343.08|0
1622219400000|2021-05-28 16:30:00|345.64|343.24|346.3|343.9|346.3|343.9|345.48|343.08|0
1622219700000|2021-05-28 16:35:00|346.13|343.73|346.3|343.9|346.38|343.98|345.64|343.24|0
1622220000000|2021-05-28 16:40:00|346.21|343.81|345.97|343.57|346.3|343.9|345.8|343.4|0
1622220300000|2021-05-28 16:45:00|345.8|343.4|344.65|342.25|346.29|343.89|344.33|341.93|0
1622220600000|2021-05-28 16:50:00|344.49|342.09|344.16|341.76|344.65|342.25|344.16|341.76|0
1622220900000|2021-05-28 16:55:00|344.32|341.92|344.16|341.76|344.32|341.92|343.83|341.43|0
1622221200000|2021-05-28 17:00:00|344.32|341.92|344.81|342.41|344.98|342.58|344.32|341.92|0
1622221500000|2021-05-28 17:05:00|344.65|342.25|343.99|341.59|344.65|342.25|343.83|341.43|0
1622221800000|2021-05-28 17:10:00|343.83|341.43|342.84|340.44|344.15|341.75|342.84|340.44|0
1622222100000|2021-05-28 17:15:00|343.01|340.61|343.33|340.93|343.33|340.93|342.35|339.95|0
1622222400000|2021-05-28 17:20:00|343.17|340.77|342.68|340.28|343.33|340.93|341.86|339.46|0
1622222700000|2021-05-28 17:25:00|342.51|340.11|342.67|340.27|343.17|340.77|342.51|340.11|0
1622223000000|2021-05-28 17:30:00|342.51|340.11|343.33|340.93|343.65|341.25|342.51|340.11|0
1622223300000|2021-05-28 17:35:00|343.16|340.76|342.67|340.27|343.82|341.42|342.51|340.11|0
1622223600000|2021-05-28 17:40:00|342.51|340.11|342.83|340.43|343|340.6|342.1|339.7|0
1622223900000|2021-05-28 17:45:00|342.67|340.27|342.5|340.1|342.99|340.59|342.02|339.62|0
1622224200000|2021-05-28 17:50:00|342.58|340.18|343.32|340.92|343.32|340.92|342.18|339.78|0
1622224500000|2021-05-28 17:55:00|343.16|340.76|341.45|339.05|344.08|341.68|339.48|337.08|0
1622224800000|2021-05-28 18:00:00|341.78|339.38|341.94|339.54|342.02|339.62|341.45|339.05|0
1622225100000|2021-05-28 18:05:00|341.77|339.37|341.12|338.72|341.94|339.54|340.79|338.39|0
1622225400000|2021-05-28 18:10:00|340.95|338.55|340.3|337.9|341.28|338.88|340.14|337.74|0
1622225700000|2021-05-28 18:15:00|340.14|337.74|341.11|338.71|341.11|338.71|340.13|337.73|0
1622226000000|2021-05-28 18:20:00|340.79|338.39|341.28|338.88|341.28|338.88|340.62|338.22|0
1622226300000|2021-05-28 18:25:00|341.35|338.95|342.26|339.86|342.26|339.86|341.11|338.71|0
1622226600000|2021-05-28 18:30:00|342.09|339.69|342.09|339.69|342.09|339.69|341.44|339.04|0
1622226900000|2021-05-28 18:35:00|341.93|339.53|341.92|339.52|342.25|339.85|341.6|339.2|0
1622227200000|2021-05-28 18:40:00|341.76|339.36|342.58|340.18|342.58|340.18|341.6|339.2|0
1622227500000|2021-05-28 18:45:00|342.41|340.01|342.74|340.34|342.9|340.5|342.41|340.01|0
1622227800000|2021-05-28 18:50:00|342.65|340.25|342.57|340.17|342.82|340.42|341.92|339.52|0
1622228100000|2021-05-28 18:55:00|342.74|340.34|342.08|339.68|342.74|340.34|341.92|339.52|0
1622228400000|2021-05-28 19:00:00|341.92|339.52|342.08|339.68|342.24|339.84|341.26|338.86|0
1622228700000|2021-05-28 19:05:00|341.91|339.51|341.83|339.43|342.08|339.68|341.59|339.19|0
1622229000000|2021-05-28 19:10:00|341.75|339.35|340.44|338.04|341.75|339.35|339.79|337.39|0
1622229300000|2021-05-28 19:15:00|340.6|338.2|341.09|338.69|341.58|339.18|340.11|337.71|0
1622229600000|2021-05-28 19:20:00|341.17|338.77|341.25|338.85|341.42|339.02|340.76|338.36|0
1622229900000|2021-05-28 19:25:00|341.09|338.69|341.25|338.85|341.58|339.18|340.27|337.87|0
1622230200000|2021-05-28 19:30:00|341.09|338.69|340.92|338.52|341.9|339.5|340.27|337.87|0
1622230500000|2021-05-28 19:35:00|340.76|338.36|342.07|339.67|343.13|340.73|340.76|338.36|0
1622230800000|2021-05-28 19:40:00|341.9|339.5|340.75|338.35|342.07|339.67|340.27|337.87|0
1622231100000|2021-05-28 19:45:00|341.08|338.68|341.73|339.33|342.55|340.15|340.75|338.35|0
1622231400000|2021-05-28 19:50:00|342.06|339.66|338.79|336.39|342.72|340.32|338.47|336.07|0
1622231700000|2021-05-28 19:55:00|338.96|336.56|336.51|334.11|338.96|336.56|336.03|333.63|0
1622232000000|2021-05-28 20:00:00|337.81|335.41|337.32|334.92|339.28|336.88|337.32|334.92|0
1622232300000|2021-05-28 20:05:00|337.49|335.09|337.65|335.25|337.97|335.57|337.32|334.92|0
1622232600000|2021-05-28 20:10:00|337.81|335.41|337.72|335.32|337.81|335.41|337.4|335|0
1622530800000|2021-06-01 07:00:00|340.12|337.32|341.26|338.46|341.43|338.63|339.96|337.16|0
1622531100000|2021-06-01 07:05:00|340.9|338.5|341.22|338.82|341.55|339.15|340.08|337.68|0
1622531400000|2021-06-01 07:10:00|341.39|338.99|340.57|338.17|341.39|338.99|339.99|337.59|0
1622531700000|2021-06-01 07:15:00|340.73|338.33|341.38|338.98|341.38|338.98|340.4|338|0
1622532000000|2021-06-01 07:20:00|341.22|338.82|341.55|339.15|342.04|339.64|341.22|338.82|0
1622532300000|2021-06-01 07:25:00|341.38|338.98|342.53|340.13|342.69|340.29|341.38|338.98|0
1622532600000|2021-06-01 07:30:00|342.6|340.2|344.49|342.09|344.66|342.26|342.53|340.13|0
1622532900000|2021-06-01 07:35:00|344.33|341.93|344.49|342.09|344.66|342.26|344|341.6|0
1622533200000|2021-06-01 07:40:00|344.33|341.93|345.15|342.75|345.31|342.91|344.33|341.93|0
1622533500000|2021-06-01 07:45:00|345.48|343.08|345.31|342.91|345.97|343.57|344.98|342.58|0
1622533800000|2021-06-01 07:50:00|345.64|343.24|345.64|343.24|346.13|343.73|345.47|343.07|0
1622534100000|2021-06-01 07:55:00|345.8|343.4|346.79|344.39|346.87|344.47|345.31|342.91|0
1622534400000|2021-06-01 08:00:00|346.95|344.55|347.61|345.21|347.94|345.54|346.79|344.39|0
1622534700000|2021-06-01 08:05:00|347.78|345.38|346.45|344.05|347.94|345.54|346.13|343.73|0
1622535000000|2021-06-01 08:10:00|346.29|343.89|345.38|342.98|346.78|344.38|345.21|342.81|0
1622535300000|2021-06-01 08:15:00|345.3|342.9|345.46|343.06|345.96|343.56|345.3|342.9|0
1622535600000|2021-06-01 08:20:00|345.3|342.9|345.95|343.55|346.28|343.88|344.97|342.57|0
1622535900000|2021-06-01 08:25:00|345.79|343.39|345.46|343.06|346.12|343.72|345.13|342.73|0
1622536200000|2021-06-01 08:30:00|345.62|343.22|344.63|342.23|345.79|343.39|344.47|342.07|0
1622536500000|2021-06-01 08:35:00|344.8|342.4|344.47|342.07|344.96|342.56|344.22|341.82|0
1622536800000|2021-06-01 08:40:00|344.63|342.23|344.8|342.4|345.13|342.73|344.47|342.07|0
1622537100000|2021-06-01 08:45:00|344.96|342.56|344.96|342.56|345.29|342.89|344.79|342.39|0
1622537400000|2021-06-01 08:50:00|345.04|342.64|346.52|344.12|346.52|344.12|344.96|342.56|0
1622537700000|2021-06-01 08:55:00|346.44|344.04|347.59|345.19|347.92|345.52|346.44|344.04|0
1622538000000|2021-06-01 09:00:00|347.5|345.1|347.42|345.02|347.76|345.36|347.09|344.69|0
1622538300000|2021-06-01 09:05:00|347.09|344.69|347.09|344.69|347.42|345.02|346.93|344.53|0
1622538600000|2021-06-01 09:10:00|347.26|344.86|347.25|344.85|347.42|345.02|346.76|344.36|0
1622538900000|2021-06-01 09:15:00|347.42|345.02|348.49|346.09|349.07|346.67|347.25|344.85|0
1622539200000|2021-06-01 09:20:00|348.41|346.01|349.6|347.2|350.26|347.86|348.08|345.68|0
1622539500000|2021-06-01 09:25:00|349.76|347.36|349.93|347.53|349.93|347.53|349.43|347.03|0
1622539800000|2021-06-01 09:30:00|349.76|347.36|350.42|348.02|350.75|348.35|349.76|347.36|0
1622540100000|2021-06-01 09:35:00|350.26|347.86|350.25|347.85|350.42|348.02|349.92|347.52|0
1622540400000|2021-06-01 09:40:00|350.09|347.69|350.42|348.02|350.42|348.02|349.76|347.36|0
1622540700000|2021-06-01 09:45:00|350.58|348.18|350.25|347.85|350.91|348.51|349.92|347.52|0
1622541000000|2021-06-01 09:50:00|350.42|348.02|349.75|347.35|350.42|348.02|349.42|347.02|0
1622541300000|2021-06-01 09:55:00|349.92|347.52|349.59|347.19|350.08|347.68|349.26|346.86|0
1622541600000|2021-06-01 10:00:00|349.66|347.26|349.75|347.35|350.08|347.68|349.59|347.19|0
1622541900000|2021-06-01 10:05:00|349.83|347.43|350.41|348.01|350.74|348.34|349.75|347.35|0
1622542200000|2021-06-01 10:10:00|350.49|348.09|350.24|347.84|350.9|348.5|350.08|347.68|0
1622542500000|2021-06-01 10:15:00|350.32|347.92|350.73|348.33|350.73|348.33|350.24|347.84|0
1622542800000|2021-06-01 10:20:00|350.9|348.5|350.4|348|351.23|348.83|350.24|347.84|0
1622543100000|2021-06-01 10:25:00|350.24|347.84|350.56|348.16|350.57|348.17|350.24|347.84|0
1622543400000|2021-06-01 10:30:00|350.48|348.08|350.07|347.67|350.56|348.16|350.07|347.67|0
1622543700000|2021-06-01 10:35:00|349.9|347.5|350.23|347.83|350.23|347.83|349.41|347.01|0
1622544000000|2021-06-01 10:40:00|350.07|347.67|350.23|347.83|350.4|348|349.9|347.5|0
1622544300000|2021-06-01 10:45:00|350.39|347.99|350.23|347.83|350.39|347.99|349.9|347.5|0
1622544600000|2021-06-01 10:50:00|350.39|347.99|350.22|347.82|350.72|348.32|350.22|347.82|0
1622544900000|2021-06-01 10:55:00|350.06|347.66|350.47|348.07|350.72|348.32|350.06|347.66|0
1622545200000|2021-06-01 11:00:00|350.55|348.15|351.05|348.65|351.05|348.65|350.39|347.99|0
1622545500000|2021-06-01 11:05:00|350.88|348.48|351.87|349.47|351.87|349.47|350.72|348.32|0
1622545800000|2021-06-01 11:10:00|352.04|349.64|352.04|349.64|352.04|349.64|351.38|348.98|0
1622546100000|2021-06-01 11:15:00|352.2|349.8|352.7|350.3|352.86|350.46|352.2|349.8|0
1622546400000|2021-06-01 11:20:00|352.86|350.46|354.19|351.79|354.85|352.45|352.86|350.46|0
1622546700000|2021-06-01 11:25:00|354.35|351.95|353.36|350.96|354.52|352.12|353.19|350.79|0
1622547000000|2021-06-01 11:30:00|353.19|350.79|352.61|350.21|353.36|350.96|352.53|350.13|0
1622547300000|2021-06-01 11:35:00|352.69|350.29|352.52|350.12|352.69|350.29|352.19|349.79|0
1622547600000|2021-06-01 11:40:00|352.44|350.04|352.85|350.45|353.02|350.62|352.36|349.96|0
1622547900000|2021-06-01 11:45:00|352.69|350.29|352.19|349.79|352.69|350.29|352.02|349.62|0
1622548200000|2021-06-01 11:50:00|352.35|349.95|352.68|350.28|352.68|350.28|352.02|349.62|0
1622548500000|2021-06-01 11:55:00|352.35|349.95|352.85|350.45|353.01|350.61|352.35|349.95|0
1622548800000|2021-06-01 12:00:00|353.01|350.61|353.01|350.61|353.34|350.94|352.93|350.53|0
1622549100000|2021-06-01 12:05:00|352.85|350.45|353.01|350.61|353.18|350.78|352.51|350.11|0
1622549400000|2021-06-01 12:10:00|353.18|350.78|352.68|350.28|353.18|350.78|352.34|349.94|0
1622549700000|2021-06-01 12:15:00|352.51|350.11|352.84|350.44|353.17|350.77|352.18|349.78|0
1622550000000|2021-06-01 12:20:00|353.01|350.61|353|350.6|353.01|350.61|352.51|350.11|0
1622550300000|2021-06-01 12:25:00|353.17|350.77|353.17|350.77|353.33|350.93|353|350.6|0
1622550600000|2021-06-01 12:30:00|353|350.6|352.67|350.27|353.17|350.77|352.67|350.27|0
1622550900000|2021-06-01 12:35:00|352.75|350.35|352.5|350.1|352.83|350.43|352.34|349.94|0
1622551200000|2021-06-01 12:40:00|352.67|350.27|351.84|349.44|352.67|350.27|351.67|349.27|0
1622551500000|2021-06-01 12:45:00|351.67|349.27|351.5|349.1|351.84|349.44|350.68|348.28|0
1622551800000|2021-06-01 12:50:00|351.67|349.27|351.34|348.94|351.83|349.43|351.34|348.94|0
1622552100000|2021-06-01 12:55:00|351.5|349.1|352|349.6|352|349.6|351.5|349.1|0
1622552400000|2021-06-01 13:00:00|352.16|349.76|351.5|349.1|352.49|350.09|351.5|349.1|0
1622552700000|2021-06-01 13:05:00|351.41|349.01|351.83|349.43|351.99|349.59|351.17|348.77|0
1622553000000|2021-06-01 13:10:00|351.99|349.59|352.65|350.25|352.65|350.25|351.83|349.43|0
1622553300000|2021-06-01 13:15:00|352.57|350.17|352.65|350.25|352.98|350.58|352.15|349.75|0
1622553600000|2021-06-01 13:20:00|352.82|350.42|352.98|350.58|352.98|350.58|352.82|350.42|0
1622553900000|2021-06-01 13:25:00|352.81|350.41|354.81|352.41|354.81|352.41|352.65|350.25|0
1622554200000|2021-06-01 13:30:00|355.3|352.9|353.84|351.44|356.18|353.78|353.35|350.95|0
1622554500000|2021-06-01 13:35:00|353.51|351.11|349.21|346.81|354.18|351.78|348.71|346.31|0
1622554800000|2021-06-01 13:40:00|349.37|346.97|348.38|345.98|349.87|347.47|348.21|345.81|0
1622555100000|2021-06-01 13:45:00|348.71|346.31|347.53|345.13|349.84|347.44|345.58|343.18|0
1622555400000|2021-06-01 13:50:00|347.69|345.29|347.2|344.8|348.19|345.79|346.38|343.98|0
1622555700000|2021-06-01 13:55:00|347.11|344.71|347.53|345.13|348.18|345.78|345.72|343.32|0
1622556000000|2021-06-01 14:00:00|347.61|345.21|346.38|343.98|349.01|346.61|346.38|343.98|0
1622556300000|2021-06-01 14:05:00|346.21|343.81|347.03|344.63|347.52|345.12|345.56|343.16|0
1622556600000|2021-06-01 14:10:00|346.87|344.47|342.12|339.72|346.87|344.47|342.12|339.72|0
1622556900000|2021-06-01 14:15:00|341.63|339.23|341.71|339.31|342.04|339.64|337.36|334.96|0
1622557200000|2021-06-01 14:20:00|341.87|339.47|341.02|338.62|341.87|339.47|338.26|335.86|0
1622557500000|2021-06-01 14:25:00|341.1|338.7|341.51|339.11|341.51|339.11|339.8|337.4|0
1622557800000|2021-06-01 14:30:00|341.43|339.03|342.65|340.25|343.31|340.91|340.86|338.46|0
1622558100000|2021-06-01 14:35:00|342.81|340.41|340.04|337.64|342.89|340.49|339.72|337.32|0
1622558400000|2021-06-01 14:40:00|340.12|337.72|341.51|339.11|342.81|340.41|340.04|337.64|0
1622558700000|2021-06-01 14:45:00|341.34|338.94|338.09|335.69|341.51|339.11|337.6|335.2|0
1622559000000|2021-06-01 14:50:00|338.25|335.85|336.63|334.23|339.06|336.66|335.98|333.58|0
1622559300000|2021-06-01 14:55:00|336.79|334.39|337.76|335.36|337.76|335.36|335.33|332.93|0
1622559600000|2021-06-01 15:00:00|337.6|335.2|337.27|334.87|338.41|336.01|336.79|334.39|0
1622559900000|2021-06-01 15:05:00|337.6|335.2|337.76|335.36|337.92|335.52|335.98|333.58|0
1622560200000|2021-06-01 15:10:00|337.92|335.52|340.19|337.79|340.19|337.79|337.76|335.36|0
1622560500000|2021-06-01 15:15:00|340.03|337.63|338.72|336.32|340.19|337.79|337.91|335.51|0
1622560800000|2021-06-01 15:20:00|338.88|336.48|339.89|337.49|340.22|337.82|338.72|336.32|0
1622561100000|2021-06-01 15:25:00|340.05|337.65|339.89|337.49|340.38|337.98|339.4|337|0
1622561400000|2021-06-01 15:30:00|339.73|337.33|339.24|336.84|339.73|337.33|338.42|336.02|0
1622561700000|2021-06-01 15:35:00|339.4|337|341.27|338.87|341.51|339.11|339.4|337|0
1622562000000|2021-06-01 15:40:00|341.35|338.95|340.27|337.87|341.43|339.03|340.11|337.71|0
1622562300000|2021-06-01 15:45:00|340.44|338.04|339.46|337.06|340.44|338.04|338.32|335.92|0
1622562600000|2021-06-01 15:50:00|339.29|336.89|339.46|337.06|339.94|337.54|338.64|336.24|0
1622562900000|2021-06-01 15:55:00|339.62|337.22|339.94|337.54|340.51|338.11|339.29|336.89|0
1622563200000|2021-06-01 16:00:00|340.1|337.7|339.13|336.73|340.27|337.87|338.31|335.91|0
1622563500000|2021-06-01 16:05:00|338.96|336.56|337.99|335.59|339.29|336.89|337.18|334.78|0
1622563800000|2021-06-01 16:10:00|337.82|335.42|337.33|334.93|337.99|335.59|336.85|334.45|0
1622564100000|2021-06-01 16:15:00|337.17|334.77|337.99|335.59|338.8|336.4|337.17|334.77|0
1622564400000|2021-06-01 16:20:00|338.15|335.75|339.29|336.89|339.94|337.54|337.83|335.43|0
1622564700000|2021-06-01 16:25:00|339.12|336.72|339.45|337.05|340.1|337.7|339.12|336.72|0
1622565000000|2021-06-01 16:30:00|339.29|336.89|338.96|336.56|339.45|337.05|338.63|336.23|0
1622565300000|2021-06-01 16:35:00|339.28|336.88|339.12|336.72|339.61|337.21|338.8|336.4|0
1622565600000|2021-06-01 16:40:00|338.96|336.56|340.09|337.69|340.58|338.18|338.96|336.56|0
1622565900000|2021-06-01 16:45:00|340.25|337.85|339.44|337.04|340.25|337.85|339.44|337.04|0
1622566200000|2021-06-01 16:50:00|339.6|337.2|338.14|335.74|339.6|337.2|337.65|335.25|0
1622566500000|2021-06-01 16:55:00|338.06|335.66|337.98|335.58|338.06|335.66|337.17|334.77|0
1622566800000|2021-06-01 17:00:00|337.89|335.49|336.03|333.63|337.98|335.58|336.03|333.63|0
1622567100000|2021-06-01 17:05:00|335.87|333.47|336.09|333.69|336.25|333.85|334.42|332.02|0
1622567400000|2021-06-01 17:10:00|336.25|333.85|335.28|332.88|336.25|333.85|335.28|332.88|0
1622567700000|2021-06-01 17:15:00|335.11|332.71|334.63|332.23|335.6|333.2|334.55|332.15|0
1622568000000|2021-06-01 17:20:00|334.79|332.39|334.79|332.39|335.11|332.71|334.14|331.74|0
1622568300000|2021-06-01 17:25:00|334.7|332.3|334.79|332.39|335.27|332.87|334.46|332.06|0
1622568600000|2021-06-01 17:30:00|334.63|332.23|335.75|333.35|335.75|333.35|334.46|332.06|0
1622568900000|2021-06-01 17:35:00|335.59|333.19|335.59|333.19|335.75|333.35|335.02|332.62|0
1622569200000|2021-06-01 17:40:00|335.43|333.03|334.62|332.22|335.59|333.19|334.3|331.9|0
1622569500000|2021-06-01 17:45:00|334.78|332.38|334.94|332.54|335.59|333.19|334.3|331.9|0
1622569800000|2021-06-01 17:50:00|335.1|332.7|335.1|332.7|335.59|333.19|334.78|332.38|0
1622570100000|2021-06-01 17:55:00|334.94|332.54|336.55|334.15|336.71|334.31|334.94|332.54|0
1622570400000|2021-06-01 18:00:00|336.39|333.99|337.68|335.28|337.68|335.28|335.74|333.34|0
1622570700000|2021-06-01 18:05:00|337.52|335.12|336.87|334.47|338.17|335.77|336.87|334.47|0
1622571000000|2021-06-01 18:10:00|336.95|334.55|337.03|334.63|337.36|334.96|336.71|334.31|0
1622571300000|2021-06-01 18:15:00|337.19|334.79|337.84|335.44|337.84|335.44|337.03|334.63|0
1622571600000|2021-06-01 18:20:00|337.68|335.28|339.13|336.73|339.13|336.73|337.51|335.11|0
1622571900000|2021-06-01 18:25:00|338.97|336.57|339.46|337.06|339.46|337.06|338.81|336.41|0
1622572200000|2021-06-01 18:30:00|339.37|336.97|339.62|337.22|339.78|337.38|338.97|336.57|0
1622572500000|2021-06-01 18:35:00|339.78|337.38|340.59|338.19|340.92|338.52|339.62|337.22|0
1622572800000|2021-06-01 18:40:00|340.43|338.03|340.91|338.51|341.56|339.16|340.26|337.86|0
1622573100000|2021-06-01 18:45:00|340.75|338.35|340.91|338.51|341.24|338.84|340.42|338.02|0
1622573400000|2021-06-01 18:50:00|341.07|338.67|340.58|338.18|341.24|338.84|340.42|338.02|0
1622573700000|2021-06-01 18:55:00|340.75|338.35|341.23|338.83|341.4|339|340.58|338.18|0
1622574000000|2021-06-01 19:00:00|341.4|339|341.07|338.67|341.4|339|340.58|338.18|0
1622574300000|2021-06-01 19:05:00|340.9|338.5|339.93|337.53|340.9|338.5|339.44|337.04|0
1622574600000|2021-06-01 19:10:00|340.09|337.69|339.44|337.04|340.09|337.69|338.95|336.55|0
1622574900000|2021-06-01 19:15:00|339.28|336.88|339.11|336.71|339.6|337.2|338.79|336.39|0
1622575200000|2021-06-01 19:20:00|339.19|336.79|340.08|337.68|340.49|338.09|339.11|336.71|0
1622575500000|2021-06-01 19:25:00|339.92|337.52|338.3|335.9|340.08|337.68|338.3|335.9|0
1622575800000|2021-06-01 19:30:00|338.21|335.81|336.68|334.28|338.3|335.9|336.19|333.79|0
1622576100000|2021-06-01 19:35:00|336.84|334.44|336.35|333.95|337|334.6|335.7|333.3|0
1622576400000|2021-06-01 19:40:00|336.19|333.79|336.35|333.95|336.83|334.43|335.54|333.14|0
1622576700000|2021-06-01 19:45:00|336.19|333.79|338.94|336.54|338.94|336.54|336.19|333.79|0
1622577000000|2021-06-01 19:50:00|337.48|335.08|338.12|335.72|338.61|336.21|335.85|333.45|0
1622577300000|2021-06-01 19:55:00|338.29|335.89|336.5|334.1|338.29|335.89|335.7|333.3|0
1622577600000|2021-06-01 20:00:00|336.67|334.27|336.66|334.26|336.67|334.27|335.7|333.3|0
1622577900000|2021-06-01 20:05:00|336.5|334.1|338.85|336.45|338.85|336.45|336.5|334.1|0
1622578200000|2021-06-01 20:10:00|338.93|336.53|337.8|335.4|339.02|336.62|337.8|335.4|0
1622578500000|2021-06-01 20:15:00|338|335.2|338.12|335.32|338.26|335.46|337.86|335.06|0
1622578800000|2021-06-01 20:20:00|338.21|335.41|338.07|335.27|338.49|335.69|338|335.2|0
1622579100000|2021-06-01 20:25:00|338.05|335.25|338.05|335.25|338.21|335.41|338.02|335.22|0
1622579400000|2021-06-01 20:30:00|337.83|335.03|337.66|334.86|337.99|335.19|337.5|334.7|0
1622579700000|2021-06-01 20:35:00|337.5|334.7|337.82|335.02|338.15|335.35|337.5|334.7|0
1622580000000|2021-06-01 20:40:00|337.66|334.86|337.5|334.7|337.98|335.18|337.34|334.54|0
1622580300000|2021-06-01 20:45:00|337.66|334.86|336.69|333.89|337.82|335.02|336.69|333.89|0
1622580600000|2021-06-01 20:50:00|336.85|334.05|336.85|334.05|336.85|334.05|336.37|333.57|0
1622580900000|2021-06-01 20:55:00|336.69|333.89|336.85|334.05|337.17|334.37|336.69|333.89|0
1622581200000|2021-06-01 21:00:00|337.12|334.32|337.12|334.32|337.15|334.35|337.12|334.32|0
1622581500000|2021-06-01 21:05:00|336.93|334.13|336.98|334.18|337.03|334.23|336.93|334.13|0
1622582100000|2021-06-01 21:15:00|337|334.2|337|334.2|337|334.2|337|334.2|0
1622582400000|2021-06-01 21:20:00|337.14|334.34|336.93|334.13|337.14|334.34|336.93|334.13|0
1622582700000|2021-06-01 21:25:00|337.14|334.34|337.23|334.43|337.23|334.43|337|334.2|0
1622583000000|2021-06-01 21:30:00|337.14|334.34|337.25|334.45|337.49|334.69|337.14|334.34|0
1622583300000|2021-06-01 21:35:00|337.18|334.38|337.02|334.22|337.18|334.38|337.02|334.22|0
1622583600000|2021-06-01 21:40:00|337.18|334.38|336.78|333.98|337.18|334.38|336.78|333.98|0
1622583900000|2021-06-01 21:45:00|336.54|333.74|336.56|333.76|336.78|333.98|336.49|333.69|0
1622584200000|2021-06-01 21:50:00|336.54|333.74|336.7|333.9|336.73|333.93|336.54|333.74|0
1622584500000|2021-06-01 21:55:00|336.73|333.93|336.77|333.97|336.8|334|336.68|333.88|0
1622584800000|2021-06-01 22:00:00|336.5|333.7|334.49|331.69|336.82|334.02|334.24|331.44|0
1622585100000|2021-06-01 22:05:00|334.65|331.85|334.32|331.52|334.81|332.01|333.04|330.24|0
1622585400000|2021-06-01 22:10:00|334.48|331.68|334.24|331.44|334.72|331.92|334.16|331.36|0
1622585700000|2021-06-01 22:15:00|334.16|331.36|334.8|332|335.45|332.65|334.16|331.36|0
1622586000000|2021-06-01 22:20:00|334.96|332.16|334.8|332|335.45|332.65|334.64|331.84|0
1622586300000|2021-06-01 22:25:00|334.88|332.08|334.64|331.84|335.12|332.32|334.48|331.68|0
1622586600000|2021-06-01 22:30:00|334.48|331.68|334.8|332|334.87|332.07|334.31|331.51|0
1622586900000|2021-06-01 22:35:00|334.64|331.84|333.35|330.55|334.64|331.84|333.35|330.55|0
1622587200000|2021-06-01 22:40:00|333.51|330.71|333.5|330.7|333.67|330.87|332.54|329.74|0
1622587500000|2021-06-01 22:45:00|333.34|330.54|332.86|330.06|333.5|330.7|332.86|330.06|0
1622587800000|2021-06-01 22:50:00|332.94|330.14|333.34|330.54|333.34|330.54|332.86|330.06|0
1622588100000|2021-06-01 22:55:00|333.18|330.38|332.7|329.9|333.18|330.38|332.38|329.58|0
1622588400000|2021-06-01 23:00:00|332.61|329.81|333.66|330.86|333.66|330.86|332.05|329.25|0
1622588700000|2021-06-01 23:05:00|333.5|330.7|333.25|330.45|333.5|330.7|332.53|329.73|0
1622589000000|2021-06-01 23:10:00|333.33|330.53|333.01|330.21|333.66|330.86|333.01|330.21|0
1622589300000|2021-06-01 23:15:00|332.85|330.05|333.09|330.29|333.49|330.69|332.69|329.89|0
1622589600000|2021-06-01 23:20:00|333.01|330.21|333.17|330.37|333.17|330.37|332.69|329.89|0
1622589900000|2021-06-01 23:25:00|333.33|330.53|333.65|330.85|333.73|330.93|333.17|330.37|0
1622590200000|2021-06-01 23:30:00|333.56|330.76|334.29|331.49|334.29|331.49|333.49|330.69|0
1622590500000|2021-06-01 23:35:00|334.45|331.65|334.45|331.65|335.01|332.21|334.29|331.49|0
1622590800000|2021-06-01 23:40:00|334.61|331.81|334.45|331.65|334.61|331.81|334.13|331.33|0
1622591100000|2021-06-01 23:45:00|334.61|331.81|334.04|331.24|334.61|331.81|333.64|330.84|0
1622591400000|2021-06-01 23:50:00|333.96|331.16|334.6|331.8|334.6|331.8|333.8|331|0
1622591700000|2021-06-01 23:55:00|334.68|331.88|335.25|332.45|335.25|332.45|334.44|331.64|0
1622592000000|2021-06-02 00:00:00|335.41|332.61|335.08|332.28|335.89|333.09|334.44|331.64|0
1622592300000|2021-06-02 00:05:00|334.92|332.12|334.44|331.64|334.92|332.12|333.31|330.51|0
1622592600000|2021-06-02 00:10:00|334.76|331.96|335.89|333.09|335.89|333.09|333.95|331.15|0
1622592900000|2021-06-02 00:15:00|336.05|333.25|337.98|335.18|337.98|335.18|335.72|332.92|0
1622593200000|2021-06-02 00:20:00|338.15|335.35|337.98|335.18|338.79|335.99|337.66|334.86|0
1622593500000|2021-06-02 00:25:00|338.14|335.34|338.47|335.67|338.47|335.67|337.66|334.86|0
1622593800000|2021-06-02 00:30:00|338.3|335.5|337.98|335.18|338.63|335.83|337.82|335.02|0
1622594100000|2021-06-02 00:35:00|338.14|335.34|337.81|335.01|338.3|335.5|337.81|335.01|0
1622594400000|2021-06-02 00:40:00|337.98|335.18|337.81|335.01|338.3|335.5|337.49|334.69|0
1622594700000|2021-06-02 00:45:00|337.73|334.93|337.65|334.85|337.97|335.17|337.24|334.44|0
1622595000000|2021-06-02 00:50:00|337.73|334.93|338.62|335.82|338.78|335.98|337.65|334.85|0
1622595300000|2021-06-02 00:55:00|338.7|335.9|338.45|335.65|338.78|335.98|338.13|335.33|0
1622595600000|2021-06-02 01:00:00|338.29|335.49|338.61|335.81|338.62|335.82|338.13|335.33|0
1622595900000|2021-06-02 01:05:00|338.53|335.73|337.8|335|338.53|335.73|337.48|334.68|0
1622596200000|2021-06-02 01:10:00|337.72|334.92|338.69|335.89|338.77|335.97|337.64|334.84|0
1622596500000|2021-06-02 01:15:00|338.77|335.97|338.61|335.81|338.93|336.13|337.96|335.16|0
1622596800000|2021-06-02 01:20:00|338.69|335.89|338.44|335.64|338.77|335.97|338.28|335.48|0
1622597100000|2021-06-02 01:25:00|338.28|335.48|337.63|334.83|338.77|335.97|337.63|334.83|0
1622597400000|2021-06-02 01:30:00|337.79|334.99|337.31|334.51|338.28|335.48|336.66|333.86|0
1622597700000|2021-06-02 01:35:00|337.15|334.35|337.63|334.83|337.79|334.99|337.15|334.35|0
1622598000000|2021-06-02 01:40:00|337.54|334.74|338.27|335.47|338.27|335.47|337.54|334.74|0
1622598300000|2021-06-02 01:45:00|338.11|335.31|337.95|335.15|338.44|335.64|337.63|334.83|0
1622598600000|2021-06-02 01:50:00|338.11|335.31|337.86|335.06|338.67|335.87|337.3|334.5|0
1622598900000|2021-06-02 01:55:00|337.95|335.15|337.3|334.5|338.27|335.47|337.14|334.34|0
1622599200000|2021-06-02 02:00:00|337.14|334.34|336.33|333.53|337.46|334.66|336|333.2|0
1622599500000|2021-06-02 02:05:00|336.49|333.69|336.97|334.17|336.97|334.17|336|333.2|0
1622599800000|2021-06-02 02:10:00|337.13|334.33|337.21|334.41|337.45|334.65|336.88|334.08|0
1622600100000|2021-06-02 02:15:00|337.29|334.49|337.13|334.33|337.29|334.49|336.97|334.17|0
1622600400000|2021-06-02 02:20:00|337.29|334.49|338.26|335.46|338.26|335.46|337.21|334.41|0
1622600700000|2021-06-02 02:25:00|338.17|335.37|338.74|335.94|339.23|336.43|338.1|335.3|0
1622601000000|2021-06-02 02:30:00|338.58|335.78|338.74|335.94|339.07|336.27|338.58|335.78|0
1622601300000|2021-06-02 02:35:00|338.9|336.1|339.06|336.26|339.23|336.43|338.58|335.78|0
1622601600000|2021-06-02 02:40:00|339.14|336.34|338.74|335.94|339.22|336.42|338.74|335.94|0
1622601900000|2021-06-02 02:45:00|338.57|335.77|338.57|335.77|338.74|335.94|338.25|335.45|0
1622602200000|2021-06-02 02:50:00|338.41|335.61|337.92|335.12|338.57|335.77|337.6|334.8|0
1622602500000|2021-06-02 02:55:00|337.84|335.04|336.79|333.99|337.84|335.04|336.79|333.99|0
1622602800000|2021-06-02 03:00:00|337.11|334.31|337.11|334.31|337.43|334.63|336.95|334.15|0
1622603100000|2021-06-02 03:05:00|336.95|334.15|337.59|334.79|337.76|334.96|336.79|333.99|0
1622603400000|2021-06-02 03:10:00|337.43|334.63|338.24|335.44|338.4|335.6|337.43|334.63|0
1622603700000|2021-06-02 03:15:00|338.4|335.6|338.24|335.44|338.56|335.76|338.24|335.44|0
1622604000000|2021-06-02 03:20:00|338.4|335.6|338.56|335.76|338.56|335.76|338.07|335.27|0
1622604300000|2021-06-02 03:25:00|338.72|335.92|337.42|334.62|338.72|335.92|337.42|334.62|0
1622604600000|2021-06-02 03:30:00|337.59|334.79|337.1|334.3|337.59|334.79|336.78|333.98|0
1622604900000|2021-06-02 03:35:00|337.26|334.46|336.94|334.14|337.58|334.78|336.94|334.14|0
1622605200000|2021-06-02 03:40:00|337.01|334.21|337.09|334.29|337.26|334.46|336.93|334.13|0
1622605500000|2021-06-02 03:45:00|337.17|334.37|337.58|334.78|337.74|334.94|337.17|334.37|0
1622605800000|2021-06-02 03:50:00|337.74|334.94|337.41|334.61|337.74|334.94|337.25|334.45|0
1622606100000|2021-06-02 03:55:00|337.33|334.53|337.25|334.45|337.41|334.61|337.09|334.29|0
1622606400000|2021-06-02 04:00:00|337.41|334.61|336.93|334.13|337.41|334.61|336.76|333.96|0
1622606700000|2021-06-02 04:05:00|337.09|334.29|336.44|333.64|337.09|334.29|336.28|333.48|0
1622607000000|2021-06-02 04:10:00|336.52|333.72|336.6|333.8|336.76|333.96|336.28|333.48|0
1622607300000|2021-06-02 04:15:00|336.68|333.88|336.6|333.8|336.92|334.12|336.43|333.63|0
1622607600000|2021-06-02 04:20:00|336.76|333.96|336.27|333.47|336.76|333.96|336.11|333.31|0
1622607900000|2021-06-02 04:25:00|336.19|333.39|336.11|333.31|336.43|333.63|336.11|333.31|0
1622608200000|2021-06-02 04:30:00|336.27|333.47|335.94|333.14|336.43|333.63|335.94|333.14|0
1622608500000|2021-06-02 04:35:00|336.11|333.31|335.78|332.98|336.11|333.31|335.62|332.82|0
1622608800000|2021-06-02 04:40:00|335.94|333.14|336.75|333.95|336.91|334.11|335.94|333.14|0
1622609100000|2021-06-02 04:45:00|336.59|333.79|336.26|333.46|336.75|333.95|336.26|333.46|0
1622609400000|2021-06-02 04:50:00|336.34|333.54|336.26|333.46|336.42|333.62|335.78|332.98|0
1622609700000|2021-06-02 04:55:00|336.18|333.38|336.1|333.3|336.26|333.46|336.1|333.3|0
1622610000000|2021-06-02 05:00:00|335.93|333.13|336.42|333.62|336.58|333.78|335.61|332.81|0
1622610300000|2021-06-02 05:05:00|336.58|333.78|337.38|334.58|337.39|334.59|336.49|333.69|0
1622610600000|2021-06-02 05:10:00|337.55|334.75|336.9|334.1|337.55|334.75|336.9|334.1|0
1622610900000|2021-06-02 05:15:00|336.98|334.18|337.22|334.42|337.71|334.91|336.98|334.18|0
1622611200000|2021-06-02 05:20:00|337.38|334.58|337.06|334.26|337.54|334.74|336.89|334.09|0
1622611500000|2021-06-02 05:25:00|336.97|334.17|336.89|334.09|337.22|334.42|336.89|334.09|0
1622611800000|2021-06-02 05:30:00|337.05|334.25|337.37|334.57|337.38|334.58|336.73|333.93|0
1622612100000|2021-06-02 05:35:00|337.21|334.41|338.02|335.22|338.02|335.22|337.21|334.41|0
1622612400000|2021-06-02 05:40:00|337.94|335.14|337.86|335.06|338.18|335.38|337.7|334.9|0
1622612700000|2021-06-02 05:45:00|337.93|335.13|338.02|335.22|338.34|335.54|337.85|335.05|0
1622613000000|2021-06-02 05:50:00|338.09|335.29|337.85|335.05|338.18|335.38|337.69|334.89|0
1622613300000|2021-06-02 05:55:00|337.69|334.89|336.88|334.08|337.85|335.05|336.88|334.08|0
1622613600000|2021-06-02 06:00:00|336.72|333.92|336.07|333.27|336.88|334.08|335.59|332.79|0
1622613900000|2021-06-02 06:05:00|336.23|333.43|335.91|333.11|336.72|333.92|335.91|333.11|0
1622614200000|2021-06-02 06:10:00|335.75|332.95|336.07|333.27|336.39|333.59|335.58|332.78|0
1622614500000|2021-06-02 06:15:00|335.98|333.18|336.06|333.26|336.23|333.43|335.74|332.94|0
1622614800000|2021-06-02 06:20:00|336.23|333.43|336.22|333.42|336.39|333.59|335.9|333.1|0
1622615100000|2021-06-02 06:25:00|336.06|333.26|335.25|332.45|336.22|333.42|335.09|332.29|0
1622615400000|2021-06-02 06:30:00|335.17|332.37|335.57|332.77|335.74|332.94|335.09|332.29|0
1622615700000|2021-06-02 06:35:00|335.49|332.69|334.93|332.13|335.9|333.1|334.93|332.13|0
1622616000000|2021-06-02 06:40:00|335.01|332.21|334.93|332.13|335.41|332.61|334.6|331.8|0
1622616300000|2021-06-02 06:45:00|334.76|331.96|335.57|332.77|335.73|332.93|334.6|331.8|0
1622616600000|2021-06-02 06:50:00|335.73|332.93|336.37|333.57|336.54|333.74|335.41|332.61|0
1622616900000|2021-06-02 06:55:00|336.29|333.49|336.37|333.57|336.37|333.57|335.89|333.09|0
1622617200000|2021-06-02 07:00:00|335.89|333.09|337.5|334.7|337.83|335.03|334.92|332.12|0
1622617500000|2021-06-02 07:05:00|337.14|334.74|339.16|336.76|339.41|337.01|337.14|334.74|0
1622617800000|2021-06-02 07:10:00|339.08|336.68|338.43|336.03|339.41|337.01|338.27|335.87|0
1622618100000|2021-06-02 07:15:00|338.27|335.87|336.33|333.93|338.43|336.03|336.33|333.93|0
1622618400000|2021-06-02 07:20:00|336.49|334.09|336.4|334|337.13|334.73|335.52|333.12|0
1622618700000|2021-06-02 07:25:00|336.16|333.76|333.58|331.18|336.16|333.76|333.26|330.86|0
1622619000000|2021-06-02 07:30:00|333.26|330.86|333.9|331.5|334.06|331.66|332.13|329.73|0
1622619300000|2021-06-02 07:35:00|334.06|331.66|334.87|332.47|335.03|332.63|333.42|331.02|0
1622619600000|2021-06-02 07:40:00|335.03|332.63|334.78|332.38|335.1|332.7|334.38|331.98|0
1622619900000|2021-06-02 07:45:00|334.7|332.3|334.7|332.3|334.86|332.46|333.73|331.33|0
1622620200000|2021-06-02 07:50:00|334.86|332.46|335.02|332.62|335.1|332.7|333.89|331.49|0
1622620500000|2021-06-02 07:55:00|334.94|332.54|334.86|332.46|335.02|332.62|334.54|332.14|0
1622620800000|2021-06-02 08:00:00|335.02|332.62|335.82|333.42|335.99|333.59|334.7|332.3|0
1622621100000|2021-06-02 08:05:00|335.98|333.58|335.98|333.58|336.14|333.74|335.5|333.1|0
1622621400000|2021-06-02 08:10:00|336.14|333.74|337.11|334.71|337.11|334.71|336.14|333.74|0
1622621700000|2021-06-02 08:15:00|336.95|334.55|336.14|333.74|337.11|334.71|335.98|333.58|0
1622622000000|2021-06-02 08:20:00|335.98|333.58|335.98|333.58|336.46|334.06|335.82|333.42|0
1622622300000|2021-06-02 08:25:00|336.14|333.74|335.33|332.93|336.14|333.74|335.33|332.93|0
1622622600000|2021-06-02 08:30:00|335.49|333.09|335.08|332.68|335.81|333.41|335.01|332.61|0
1622622900000|2021-06-02 08:35:00|335.17|332.77|335.16|332.76|335.33|332.93|334.68|332.28|0
1622623200000|2021-06-02 08:40:00|335|332.6|333.63|331.23|335.16|332.76|333.63|331.23|0
1622623500000|2021-06-02 08:45:00|333.71|331.31|334.52|332.12|334.84|332.44|333.71|331.31|0
1622623800000|2021-06-02 08:50:00|334.59|332.19|335|332.6|335.32|332.92|334.52|332.12|0
1622624100000|2021-06-02 08:55:00|334.84|332.44|333.87|331.47|335|332.6|333.06|330.66|0
1622624400000|2021-06-02 09:00:00|334.03|331.63|335.15|332.75|335.32|332.92|334.03|331.63|0
1622624700000|2021-06-02 09:05:00|334.99|332.59|334.99|332.59|335.32|332.92|334.83|332.43|0
1622625000000|2021-06-02 09:10:00|335.15|332.75|334.67|332.27|335.47|333.07|334.51|332.11|0
1622625300000|2021-06-02 09:15:00|334.74|332.34|335.79|333.39|335.96|333.56|334.18|331.78|0
1622625600000|2021-06-02 09:20:00|335.96|333.56|335.79|333.39|336.76|334.36|335.79|333.39|0
1622625900000|2021-06-02 09:25:00|335.63|333.23|336.11|333.71|336.11|333.71|335.47|333.07|0
1622626200000|2021-06-02 09:30:00|336.19|333.79|335.95|333.55|336.19|333.79|335.31|332.91|0
1622626500000|2021-06-02 09:35:00|335.79|333.39|335.62|333.22|336.11|333.71|335.62|333.22|0
1622626800000|2021-06-02 09:40:00|335.79|333.39|335.95|333.55|336.11|333.71|335.46|333.06|0
1622627100000|2021-06-02 09:45:00|335.78|333.38|335.94|333.54|336.51|334.11|335.62|333.22|0
1622627400000|2021-06-02 09:50:00|335.86|333.46|336.91|334.51|336.91|334.51|335.78|333.38|0
1622627700000|2021-06-02 09:55:00|336.75|334.35|336.91|334.51|337.39|334.99|336.43|334.03|0
1622628000000|2021-06-02 10:00:00|336.83|334.43|336.02|333.62|336.83|334.43|335.94|333.54|0
1622628300000|2021-06-02 10:05:00|335.94|333.54|336.74|334.34|337.07|334.67|335.94|333.54|0
1622628600000|2021-06-02 10:10:00|336.82|334.42|336.58|334.18|337.07|334.67|336.58|334.18|0
1622628900000|2021-06-02 10:15:00|336.74|334.34|335.93|333.53|337.07|334.67|335.61|333.21|0
1622629200000|2021-06-02 10:20:00|336.01|333.61|335.93|333.53|336.09|333.69|335.77|333.37|0
1622629500000|2021-06-02 10:25:00|336.09|333.69|336.74|334.34|336.74|334.34|335.77|333.37|0
1622629800000|2021-06-02 10:30:00|336.9|334.5|337.22|334.82|337.22|334.82|336.74|334.34|0
1622630100000|2021-06-02 10:35:00|337.38|334.98|336.89|334.49|337.38|334.98|336.57|334.17|0
1622630400000|2021-06-02 10:40:00|337.06|334.66|337.54|335.14|337.7|335.3|337.06|334.66|0
1622630700000|2021-06-02 10:45:00|337.38|334.98|337.37|334.97|337.7|335.3|337.37|334.97|0
1622631000000|2021-06-02 10:50:00|337.45|335.05|337.7|335.3|337.86|335.46|337.45|335.05|0
1622631300000|2021-06-02 10:55:00|337.53|335.13|337.86|335.46|338.02|335.62|337.53|335.13|0
1622631600000|2021-06-02 11:00:00|338.02|335.62|338.5|336.1|338.67|336.27|338.02|335.62|0
1622631900000|2021-06-02 11:05:00|338.34|335.94|338.18|335.78|338.66|336.26|337.85|335.45|0
1622632200000|2021-06-02 11:10:00|338.09|335.69|338.17|335.77|338.34|335.94|338.01|335.61|0
1622632500000|2021-06-02 11:15:00|338.34|335.94|337.36|334.96|338.34|335.94|337.36|334.96|0
1622632800000|2021-06-02 11:20:00|337.2|334.8|337.28|334.88|337.36|334.96|335.75|333.35|0
1622633100000|2021-06-02 11:25:00|337.36|334.96|337.04|334.64|337.85|335.45|336.79|334.39|0
1622633400000|2021-06-02 11:30:00|337.2|334.8|337.2|334.8|337.68|335.28|337.03|334.63|0
1622633700000|2021-06-02 11:35:00|337.36|334.96|337.52|335.12|337.84|335.44|337.19|334.79|0
1622634000000|2021-06-02 11:40:00|337.36|334.96|338.16|335.76|338.49|336.09|337.36|334.96|0
1622634300000|2021-06-02 11:45:00|338.33|335.93|338.16|335.76|338.65|336.25|338.16|335.76|0
1622634600000|2021-06-02 11:50:00|338.32|335.92|337.35|334.95|338.48|336.08|337.19|334.79|0
1622634900000|2021-06-02 11:55:00|337.19|334.79|338|335.6|338.16|335.76|337.03|334.63|0
1622635200000|2021-06-02 12:00:00|338.07|335.67|337.67|335.27|338.32|335.92|337.67|335.27|0
1622635500000|2021-06-02 12:05:00|337.51|335.11|337.67|335.27|337.99|335.59|337.42|335.02|0
1622635800000|2021-06-02 12:10:00|337.83|335.43|337.99|335.59|338.15|335.75|337.67|335.27|0
1622636100000|2021-06-02 12:15:00|338.07|335.67|338.31|335.91|338.64|336.24|337.99|335.59|0
1622636400000|2021-06-02 12:20:00|338.39|335.99|339.28|336.88|339.44|337.04|338.39|335.99|0
1622636700000|2021-06-02 12:25:00|339.12|336.72|340.58|338.18|341.39|338.99|339.12|336.72|0
1622637000000|2021-06-02 12:30:00|340.74|338.34|340.74|338.34|341.23|338.83|340.58|338.18|0
1622637300000|2021-06-02 12:35:00|340.9|338.5|340.58|338.18|340.9|338.5|340.25|337.85|0
1622637600000|2021-06-02 12:40:00|340.41|338.01|342.36|339.96|342.36|339.96|340.25|337.85|0
1622637900000|2021-06-02 12:45:00|342.2|339.8|342.69|340.29|342.69|340.29|341.88|339.48|0
1622638200000|2021-06-02 12:50:00|342.53|340.13|342.69|340.29|343.01|340.61|342.52|340.12|0
1622638500000|2021-06-02 12:55:00|342.52|340.12|343.01|340.61|343.17|340.77|342.52|340.12|0
1622638800000|2021-06-02 13:00:00|343.17|340.77|343.01|340.61|343.5|341.1|342.84|340.44|0
1622639100000|2021-06-02 13:05:00|342.84|340.44|341.87|339.47|344.15|341.75|341.62|339.22|0
1622639400000|2021-06-02 13:10:00|341.7|339.3|341.86|339.46|342.35|339.95|341.7|339.3|0
1622639700000|2021-06-02 13:15:00|342.03|339.63|341.38|338.98|342.03|339.63|341.38|338.98|0
1622640000000|2021-06-02 13:20:00|341.21|338.81|342.35|339.95|342.75|340.35|341.21|338.81|0
1622640300000|2021-06-02 13:25:00|342.51|340.11|342.51|340.11|343|340.6|342.02|339.62|0
1622640600000|2021-06-02 13:30:00|342.02|339.62|338.94|336.54|342.02|339.62|338.45|336.05|0
1622640900000|2021-06-02 13:35:00|338.61|336.21|337.48|335.08|339.18|336.78|337.32|334.92|0
1622641200000|2021-06-02 13:40:00|337.32|334.92|339.74|337.34|340.07|337.67|337.32|334.92|0
1622641500000|2021-06-02 13:45:00|339.9|337.5|343.64|341.24|343.64|341.24|339.9|337.5|0
1622641800000|2021-06-02 13:50:00|343.48|341.08|342.83|340.43|343.97|341.57|342.34|339.94|0
1622642100000|2021-06-02 13:55:00|342.99|340.59|342.58|340.18|344.37|341.97|342.33|339.93|0
1622642400000|2021-06-02 14:00:00|342.82|340.42|342.66|340.26|343.15|340.75|341.68|339.28|0
1622642700000|2021-06-02 14:05:00|342.98|340.58|343.31|340.91|343.63|341.23|342.09|339.69|0
1622643000000|2021-06-02 14:10:00|343.14|340.74|343.31|340.91|344.12|341.72|342.17|339.77|0
1622643300000|2021-06-02 14:15:00|343.47|341.07|344.45|342.05|345.1|342.7|342.49|340.09|0
1622643600000|2021-06-02 14:20:00|344.28|341.88|345.68|343.28|347.96|345.56|344.12|341.72|0
1622643900000|2021-06-02 14:25:00|345.52|343.12|345.19|342.79|346.17|343.77|345.02|342.62|0
1622644200000|2021-06-02 14:30:00|345.35|342.95|345.02|342.62|346|343.6|344.86|342.46|0
1622644500000|2021-06-02 14:35:00|344.86|342.46|344.2|341.8|344.94|342.54|343.06|340.66|0
1622644800000|2021-06-02 14:40:00|344.37|341.97|345.18|342.78|345.67|343.27|344.04|341.64|0
1622645100000|2021-06-02 14:45:00|345.51|343.11|344.69|342.29|346.16|343.76|344.36|341.96|0
1622645400000|2021-06-02 14:50:00|344.85|342.45|343.87|341.47|345.01|342.61|343.22|340.82|0
1622645700000|2021-06-02 14:55:00|343.71|341.31|344.36|341.96|344.36|341.96|343.22|340.82|0
1622646000000|2021-06-02 15:00:00|344.19|341.79|344.68|342.28|345.5|343.1|343.13|340.73|0
1622646300000|2021-06-02 15:05:00|344.85|342.45|345.01|342.61|345.34|342.94|344.36|341.96|0
1622646600000|2021-06-02 15:10:00|344.84|342.44|346.97|344.57|346.97|344.57|344.68|342.28|0
1622646900000|2021-06-02 15:15:00|346.81|344.41|346.31|343.91|347.62|345.22|345.82|343.42|0
1622647200000|2021-06-02 15:20:00|346.48|344.08|346.31|343.91|346.64|344.24|345.33|342.93|0
1622647500000|2021-06-02 15:25:00|346.15|343.75|346.8|344.4|346.96|344.56|345.82|343.42|0
1622647800000|2021-06-02 15:30:00|346.96|344.56|346.96|344.56|347.13|344.73|346.31|343.91|0
1622648100000|2021-06-02 15:35:00|347.12|344.72|346.47|344.07|347.45|345.05|345.98|343.58|0
1622648400000|2021-06-02 15:40:00|346.3|343.9|346.96|344.56|347.12|344.72|345.81|343.41|0
1622648700000|2021-06-02 15:45:00|346.79|344.39|346.63|344.23|346.96|344.56|346.3|343.9|0
1622649000000|2021-06-02 15:50:00|346.79|344.39|346.13|343.73|346.95|344.55|346.05|343.65|0
1622649300000|2021-06-02 15:55:00|345.97|343.57|345.31|342.91|346.3|343.9|344.99|342.59|0
1622649600000|2021-06-02 16:00:00|345.48|343.08|345.15|342.75|345.64|343.24|344.17|341.77|0
1622649900000|2021-06-02 16:05:00|345.06|342.66|345.31|342.91|345.64|343.24|344.82|342.42|0
1622650200000|2021-06-02 16:10:00|345.15|342.75|344.98|342.58|345.31|342.91|344.49|342.09|0
1622650500000|2021-06-02 16:15:00|345.15|342.75|344.16|341.76|345.47|343.07|344|341.6|0
1622650800000|2021-06-02 16:20:00|344|341.6|343.18|340.78|344.49|342.09|343.02|340.62|0
1622651100000|2021-06-02 16:25:00|343.02|340.62|342.53|340.13|343.35|340.95|341.55|339.15|0
1622651400000|2021-06-02 16:30:00|342.37|339.97|341.6|339.2|342.37|339.97|340.47|338.07|0
1622651700000|2021-06-02 16:35:00|341.44|339.04|341.44|339.04|341.93|339.53|341.11|338.71|0
1622652000000|2021-06-02 16:40:00|341.28|338.88|341.6|339.2|341.6|339.2|341.11|338.71|0
1622652300000|2021-06-02 16:45:00|341.76|339.36|342.25|339.85|342.41|340.01|341.6|339.2|0
1622652600000|2021-06-02 16:50:00|342.09|339.69|342.41|340.01|342.57|340.17|341.92|339.52|0
1622652900000|2021-06-02 16:55:00|342.32|339.92|342.08|339.68|342.57|340.17|341.92|339.52|0
1622653200000|2021-06-02 17:00:00|342.24|339.84|342.57|340.17|342.73|340.33|342.08|339.68|0
1622653500000|2021-06-02 17:05:00|342.41|340.01|342.24|339.84|342.73|340.33|341.75|339.35|0
1622653800000|2021-06-02 17:10:00|342.08|339.68|341.26|338.86|342.57|340.17|340.61|338.21|0
1622654100000|2021-06-02 17:15:00|341.42|339.02|340.61|338.21|341.59|339.19|340.28|337.88|0
1622654400000|2021-06-02 17:20:00|340.45|338.05|337.2|334.8|340.61|338.21|337.2|334.8|0
1622654700000|2021-06-02 17:25:00|337.04|334.64|338.33|335.93|338.5|336.1|336.88|334.48|0
1622655000000|2021-06-02 17:30:00|337.85|335.45|338.66|336.26|338.66|336.26|337.69|335.29|0
1622655300000|2021-06-02 17:35:00|338.49|336.09|338.89|336.49|339.47|337.07|338.41|336.01|0
1622655600000|2021-06-02 17:40:00|338.82|336.42|338.49|336.09|338.82|336.42|338.33|335.93|0
1622655900000|2021-06-02 17:45:00|338.65|336.25|337.03|334.63|339.14|336.74|336.55|334.15|0
1622656200000|2021-06-02 17:50:00|337.19|334.79|337.84|335.44|338.16|335.76|337.03|334.63|0
1622656500000|2021-06-02 17:55:00|337.68|335.28|337.84|335.44|338.16|335.76|337.03|334.63|0
1622656800000|2021-06-02 18:00:00|337.91|335.51|338.97|336.57|339.29|336.89|337.84|335.44|0
1622657100000|2021-06-02 18:05:00|338.88|336.48|336.38|333.98|339.13|336.73|336.38|333.98|0
1622657400000|2021-06-02 18:10:00|336.54|334.14|333.39|330.99|337.18|334.78|333.39|330.99|0
1622657700000|2021-06-02 18:15:00|333.07|330.67|337.45|335.05|338.1|335.7|333.07|330.67|0
1622658000000|2021-06-02 18:20:00|337.29|334.89|338.42|336.02|338.5|336.1|337.29|334.89|0
1622658300000|2021-06-02 18:25:00|338.58|336.18|338.1|335.7|338.91|336.51|337.85|335.45|0
1622658600000|2021-06-02 18:30:00|337.93|335.53|338.09|335.69|338.58|336.18|337.29|334.89|0
1622658900000|2021-06-02 18:35:00|337.77|335.37|338.17|335.77|338.33|335.93|337.12|334.72|0
1622659200000|2021-06-02 18:40:00|338.09|335.69|337.77|335.37|338.58|336.18|337.44|335.04|0
1622659500000|2021-06-02 18:45:00|337.93|335.53|338.57|336.17|338.57|336.17|337.44|335.04|0
1622659800000|2021-06-02 18:50:00|338.41|336.01|337.92|335.52|338.41|336.01|337.44|335.04|0
1622660100000|2021-06-02 18:55:00|338.09|335.69|338.73|336.33|338.81|336.41|337.76|335.36|0
1622660400000|2021-06-02 19:00:00|338.57|336.17|337.76|335.36|338.89|336.49|337.44|335.04|0
1622660700000|2021-06-02 19:05:00|337.92|335.52|338.4|336|339.05|336.65|337.92|335.52|0
1622661000000|2021-06-02 19:10:00|338.57|336.17|339.21|336.81|339.54|337.14|338.57|336.17|0
1622661300000|2021-06-02 19:15:00|339.37|336.97|338.72|336.32|339.45|337.05|338.56|336.16|0
1622661600000|2021-06-02 19:20:00|338.56|336.16|338.07|335.67|338.89|336.49|337.91|335.51|0
1622661900000|2021-06-02 19:25:00|338.24|335.84|337.75|335.35|338.56|336.16|337.59|335.19|0
1622662200000|2021-06-02 19:30:00|337.59|335.19|337.42|335.02|338.4|336|337.26|334.86|0
1622662500000|2021-06-02 19:35:00|337.26|334.86|337.58|335.18|338.23|335.83|336.78|334.38|0
1622662800000|2021-06-02 19:40:00|337.74|335.34|338.63|336.23|338.8|336.4|337.66|335.26|0
1622663100000|2021-06-02 19:45:00|338.79|336.39|338.79|336.39|339.12|336.72|338.15|335.75|0
1622663400000|2021-06-02 19:50:00|339.44|337.04|339.93|337.53|341.06|338.66|338.31|335.91|0
1622663700000|2021-06-02 19:55:00|340.09|337.69|341.87|339.47|342.85|340.45|339.76|337.36|0
1622664000000|2021-06-02 20:00:00|342.2|339.8|341.82|339.42|343.13|340.73|341.38|338.98|0
1622664300000|2021-06-02 20:05:00|341.98|339.58|341.98|339.58|341.98|339.58|341.33|338.93|0
1622664600000|2021-06-02 20:10:00|342.15|339.75|341.57|339.17|342.15|339.75|341.49|339.09|0
1622664900000|2021-06-02 20:15:00|341.77|338.97|341.68|338.88|341.8|339|341.54|338.74|0
1622665200000|2021-06-02 20:20:00|341.7|338.9|341.7|338.9|341.96|339.16|341.7|338.9|0
1622665500000|2021-06-02 20:25:00|341.63|338.83|341.72|338.92|341.82|339.02|341.58|338.78|0
1622665800000|2021-06-02 20:30:00|341.93|339.13|340.79|337.99|341.93|339.13|339.98|337.18|0
1622666100000|2021-06-02 20:35:00|340.95|338.15|341.11|338.31|341.11|338.31|340.3|337.5|0
1622666400000|2021-06-02 20:40:00|340.95|338.15|341.76|338.96|341.92|339.12|340.95|338.15|0
1622666700000|2021-06-02 20:45:00|341.6|338.8|341.76|338.96|341.76|338.96|341.43|338.63|0
1622667000000|2021-06-02 20:50:00|341.59|338.79|341.92|339.12|341.92|339.12|341.59|338.79|0
1622667300000|2021-06-02 20:55:00|341.76|338.96|343.05|340.25|343.05|340.25|341.59|338.79|0
1622667600000|2021-06-02 21:00:00|342.84|340.04|342.62|339.82|342.84|340.04|342.58|339.78|0
1622667900000|2021-06-02 21:05:00|342.58|339.78|342.55|339.75|342.62|339.82|342.48|339.68|0
1622668500000|2021-06-02 21:15:00|342.57|339.77|342.88|340.08|342.88|340.08|342.57|339.77|0
1622668800000|2021-06-02 21:20:00|342.9|340.1|342.88|340.08|342.94|340.14|342.88|340.08|0
1622669100000|2021-06-02 21:25:00|342.87|340.07|342.73|339.93|342.9|340.1|342.71|339.91|0
1622669400000|2021-06-02 21:30:00|342.76|339.96|342.75|339.95|342.76|339.96|342.75|339.95|0
1622669700000|2021-06-02 21:35:00|342.83|340.03|342.85|340.05|343.01|340.21|342.82|340.02|0
1622670300000|2021-06-02 21:45:00|342.87|340.07|342.94|340.14|342.96|340.16|342.85|340.05|0
1622670600000|2021-06-02 21:50:00|342.96|340.16|343.2|340.4|343.22|340.42|342.94|340.14|0
1622670900000|2021-06-02 21:55:00|343.19|340.39|343.12|340.32|343.22|340.42|342.93|340.13|0
1622671200000|2021-06-02 22:00:00|343.68|340.88|343.44|340.64|343.93|341.13|342.79|339.99|0
1622671500000|2021-06-02 22:05:00|343.28|340.48|342.95|340.15|343.44|340.64|342.95|340.15|0
1622671800000|2021-06-02 22:10:00|343.11|340.31|342.62|339.82|343.19|340.39|342.62|339.82|0
1622672100000|2021-06-02 22:15:00|342.78|339.98|342.94|340.14|343.19|340.39|342.78|339.98|0
1622672400000|2021-06-02 22:20:00|342.78|339.98|343.35|340.55|343.35|340.55|342.78|339.98|0
1622672700000|2021-06-02 22:25:00|343.27|340.47|343.43|340.63|343.43|340.63|343.11|340.31|0
1622673000000|2021-06-02 22:30:00|343.59|340.79|343.1|340.3|343.59|340.79|343.1|340.3|0
1622673300000|2021-06-02 22:35:00|342.94|340.14|342.77|339.97|343.26|340.46|342.77|339.97|0
1622673600000|2021-06-02 22:40:00|342.94|340.14|342.77|339.97|342.94|340.14|342.61|339.81|0
1622673900000|2021-06-02 22:45:00|342.61|339.81|342.61|339.81|342.77|339.97|342.61|339.81|0
1622674200000|2021-06-02 22:50:00|342.77|339.97|342.77|339.97|342.77|339.97|342.61|339.81|0
1622674500000|2021-06-02 22:55:00|342.85|340.05|342.93|340.13|342.93|340.13|342.77|339.97|0
1622674800000|2021-06-02 23:00:00|342.77|339.97|342.44|339.64|343.09|340.29|342.44|339.64|0
1622675100000|2021-06-02 23:05:00|342.52|339.72|342.6|339.8|343.09|340.29|342.44|339.64|0
1622675400000|2021-06-02 23:10:00|342.76|339.96|342.6|339.8|342.76|339.96|342.44|339.64|0
1622675700000|2021-06-02 23:15:00|342.76|339.96|342.43|339.63|342.76|339.96|342.43|339.63|0
1622676000000|2021-06-02 23:20:00|342.6|339.8|342.59|339.79|342.76|339.96|342.43|339.63|0
1622676300000|2021-06-02 23:25:00|342.76|339.96|342.75|339.95|342.92|340.12|342.59|339.79|0
1622676600000|2021-06-02 23:30:00|342.92|340.12|343.24|340.44|343.24|340.44|342.75|339.95|0
1622676900000|2021-06-02 23:35:00|343.08|340.28|343.08|340.28|343.24|340.44|343.08|340.28|0
1622677200000|2021-06-02 23:40:00|343.24|340.44|343.24|340.44|343.32|340.52|343.07|340.27|0
1622677500000|2021-06-02 23:45:00|343.32|340.52|343.72|340.92|343.72|340.92|343.07|340.27|0
1622677800000|2021-06-02 23:50:00|343.56|340.76|343.64|340.84|343.89|341.09|343.4|340.6|0
1622678100000|2021-06-02 23:55:00|343.56|340.76|343.88|341.08|344.37|341.57|343.4|340.6|0
1622678400000|2021-06-03 00:00:00|344.05|341.25|344.86|342.06|345.51|342.71|343.39|340.59|0
1622678700000|2021-06-03 00:05:00|345.02|342.22|345.35|342.55|345.75|342.95|345.02|342.22|0
1622679000000|2021-06-03 00:10:00|345.51|342.71|345.35|342.55|345.67|342.87|345.35|342.55|0
1622679300000|2021-06-03 00:15:00|345.51|342.71|345.51|342.71|345.84|343.04|345.51|342.71|0
1622679600000|2021-06-03 00:20:00|345.67|342.87|345.18|342.38|345.83|343.03|345.02|342.22|0
1622679900000|2021-06-03 00:25:00|345.34|342.54|345.83|343.03|346|343.2|345.18|342.38|0
1622680200000|2021-06-03 00:30:00|345.91|343.11|345.99|343.19|346.16|343.36|345.83|343.03|0
1622680500000|2021-06-03 00:35:00|346.16|343.36|346.15|343.35|346.48|343.68|346.15|343.35|0
1622680800000|2021-06-03 00:40:00|346.07|343.27|346.15|343.35|346.32|343.52|345.99|343.19|0
1622681100000|2021-06-03 00:45:00|345.99|343.19|345.99|343.19|346.15|343.35|345.5|342.7|0
1622681400000|2021-06-03 00:50:00|345.9|343.1|346.31|343.51|346.48|343.68|345.82|343.02|0
1622681700000|2021-06-03 00:55:00|346.47|343.67|346.47|343.67|346.97|344.17|346.31|343.51|0
1622682000000|2021-06-03 01:00:00|346.31|343.51|345.82|343.02|346.47|343.67|345.65|342.85|0
1622682300000|2021-06-03 01:05:00|345.98|343.18|345.65|342.85|345.98|343.18|345.49|342.69|0
1622682600000|2021-06-03 01:10:00|345.49|342.69|345.49|342.69|345.81|343.01|345.49|342.69|0
1622682900000|2021-06-03 01:15:00|345.32|342.52|344.67|341.87|345.49|342.69|344.34|341.54|0
1622683200000|2021-06-03 01:20:00|344.83|342.03|344.67|341.87|344.99|342.19|344.67|341.87|0
1622683500000|2021-06-03 01:25:00|344.83|342.03|345.56|342.76|345.81|343.01|344.83|342.03|0
1622683800000|2021-06-03 01:30:00|345.48|342.68|345.64|342.84|346.13|343.33|345.15|342.35|0
1622684100000|2021-06-03 01:35:00|345.8|343|346.13|343.33|346.29|343.49|345.64|342.84|0
1622684400000|2021-06-03 01:40:00|345.97|343.17|345.8|343|346.13|343.33|345.31|342.51|0
1622684700000|2021-06-03 01:45:00|345.64|342.84|344.9|342.1|345.64|342.84|344.82|342.02|0
1622685000000|2021-06-03 01:50:00|344.82|342.02|344.98|342.18|345.14|342.34|344.33|341.53|0
1622685300000|2021-06-03 01:55:00|344.9|342.1|345.14|342.34|345.38|342.58|344.82|342.02|0
1622685600000|2021-06-03 02:00:00|345.3|342.5|345.3|342.5|345.79|342.99|345.05|342.25|0
1622685900000|2021-06-03 02:05:00|345.47|342.67|345.3|342.5|345.47|342.67|345.14|342.34|0
1622686200000|2021-06-03 02:10:00|345.46|342.66|345.46|342.66|345.63|342.83|345.3|342.5|0
1622686500000|2021-06-03 02:15:00|345.54|342.74|345.3|342.5|345.63|342.83|344.97|342.17|0
1622686800000|2021-06-03 02:20:00|345.38|342.58|345.13|342.33|345.62|342.82|344.97|342.17|0
1622687100000|2021-06-03 02:25:00|345.3|342.5|344.97|342.17|345.46|342.66|344.8|342|0
1622687400000|2021-06-03 02:30:00|344.88|342.08|343.82|341.02|344.97|342.17|343.66|340.86|0
1622687700000|2021-06-03 02:35:00|343.74|340.94|343.33|340.53|343.82|341.02|343.01|340.21|0
1622688000000|2021-06-03 02:40:00|343.49|340.69|343.98|341.18|343.98|341.18|343.49|340.69|0
1622688300000|2021-06-03 02:45:00|344.14|341.34|343.98|341.18|344.31|341.51|343.98|341.18|0
1622688600000|2021-06-03 02:50:00|344.14|341.34|344.14|341.34|344.3|341.5|343.98|341.18|0
1622688900000|2021-06-03 02:55:00|344.22|341.42|344.3|341.5|344.63|341.83|344.14|341.34|0
1622689200000|2021-06-03 03:00:00|344.46|341.66|344.46|341.66|344.63|341.83|344.14|341.34|0
1622689500000|2021-06-03 03:05:00|344.3|341.5|343.97|341.17|344.3|341.5|343.97|341.17|0
1622689800000|2021-06-03 03:10:00|344.05|341.25|344.46|341.66|344.46|341.66|343.97|341.17|0
1622690100000|2021-06-03 03:15:00|344.54|341.74|344.29|341.49|344.62|341.82|344.21|341.41|0
1622690400000|2021-06-03 03:20:00|344.37|341.57|343.8|341|344.46|341.66|343.64|340.84|0
1622690700000|2021-06-03 03:25:00|343.97|341.17|343.47|340.67|344.13|341.33|343.47|340.67|0
1622691000000|2021-06-03 03:30:00|343.64|340.84|343.8|341|344.13|341.33|343.47|340.67|0
1622691300000|2021-06-03 03:35:00|343.71|340.91|344.45|341.65|344.45|341.65|343.71|340.91|0
1622691600000|2021-06-03 03:40:00|344.29|341.49|344.45|341.65|344.61|341.81|344.28|341.48|0
1622691900000|2021-06-03 03:45:00|344.61|341.81|344.28|341.48|344.61|341.81|343.87|341.07|0
1622692200000|2021-06-03 03:50:00|344.12|341.32|344.12|341.32|344.28|341.48|343.95|341.15|0
1622692500000|2021-06-03 03:55:00|343.95|341.15|344.11|341.31|344.28|341.48|343.95|341.15|0
1622692800000|2021-06-03 04:00:00|344.28|341.48|344.44|341.64|344.6|341.8|344.11|341.31|0
1622693100000|2021-06-03 04:05:00|344.35|341.55|344.44|341.64|344.44|341.64|344.27|341.47|0
1622693400000|2021-06-03 04:10:00|344.27|341.47|344.6|341.8|344.6|341.8|344.27|341.47|0
1622693700000|2021-06-03 04:15:00|344.44|341.64|344.6|341.8|344.6|341.8|344.27|341.47|0
1622694000000|2021-06-03 04:20:00|344.67|341.87|344.76|341.96|344.92|342.12|344.67|341.87|0
1622694300000|2021-06-03 04:25:00|344.59|341.79|344.43|341.63|344.76|341.96|344.27|341.47|0
1622694600000|2021-06-03 04:30:00|344.27|341.47|344.26|341.46|344.43|341.63|344.18|341.38|0
1622694900000|2021-06-03 04:35:00|344.34|341.54|344.43|341.63|344.43|341.63|344.26|341.46|0
1622695200000|2021-06-03 04:40:00|344.26|341.46|344.1|341.3|344.43|341.63|344.1|341.3|0
1622695500000|2021-06-03 04:45:00|343.77|340.97|343.93|341.13|343.93|341.13|343.77|340.97|0
1622695800000|2021-06-03 04:50:00|344.01|341.21|344.09|341.29|344.09|341.29|343.93|341.13|0
1622696100000|2021-06-03 04:55:00|343.93|341.13|343.52|340.72|344.09|341.29|343.52|340.72|0
1622696400000|2021-06-03 05:00:00|343.44|340.64|344.09|341.29|344.25|341.45|343.28|340.48|0
1622696700000|2021-06-03 05:05:00|343.93|341.13|343.76|340.96|344.09|341.29|343.44|340.64|0
1622697000000|2021-06-03 05:10:00|343.92|341.12|344.25|341.45|344.25|341.45|343.76|340.96|0
1622697300000|2021-06-03 05:15:00|344.09|341.29|344.57|341.77|344.57|341.77|343.92|341.12|0
1622697600000|2021-06-03 05:20:00|344.41|341.61|344.24|341.44|344.57|341.77|344.08|341.28|0
1622697900000|2021-06-03 05:25:00|344.08|341.28|344.08|341.28|344.41|341.61|343.92|341.12|0
1622698200000|2021-06-03 05:30:00|343.99|341.19|343.91|341.11|344.08|341.28|343.1|340.3|0
1622698500000|2021-06-03 05:35:00|343.83|341.03|343.59|340.79|344.08|341.28|343.42|340.62|0
1622698800000|2021-06-03 05:40:00|343.5|340.7|343.42|340.62|343.58|340.78|343.1|340.3|0
1622699100000|2021-06-03 05:45:00|343.26|340.46|343.42|340.62|343.75|340.95|343.26|340.46|0
1622699400000|2021-06-03 05:50:00|343.58|340.78|343.74|340.94|343.91|341.11|343.5|340.7|0
1622699700000|2021-06-03 05:55:00|343.66|340.86|343.9|341.1|344.07|341.27|343.58|340.78|0
1622700000000|2021-06-03 06:00:00|343.98|341.18|344.07|341.27|344.39|341.59|343.74|340.94|0
1622700300000|2021-06-03 06:05:00|343.9|341.1|343.57|340.77|344.07|341.27|343.41|340.61|0
1622700600000|2021-06-03 06:10:00|343.41|340.61|343.25|340.45|343.57|340.77|343.16|340.36|0
1622700900000|2021-06-03 06:15:00|343.16|340.36|342.43|339.63|343.25|340.45|342.27|339.47|0
1622701200000|2021-06-03 06:20:00|342.59|339.79|342.43|339.63|342.59|339.79|342.27|339.47|0
1622701500000|2021-06-03 06:25:00|342.27|339.47|342.43|339.63|342.59|339.79|342.26|339.46|0
1622701800000|2021-06-03 06:30:00|342.26|339.46|341.77|338.97|342.43|339.63|341.77|338.97|0
1622702100000|2021-06-03 06:35:00|341.94|339.14|341.28|338.48|342.1|339.3|341.28|338.48|0
1622702400000|2021-06-03 06:40:00|341.45|338.65|340.31|337.51|341.45|338.65|339.82|337.02|0
1622702700000|2021-06-03 06:45:00|340.15|337.35|339.33|336.53|340.15|337.35|339.01|336.21|0
1622703000000|2021-06-03 06:50:00|339.5|336.7|339.98|337.18|340.14|337.34|339.33|336.53|0
1622703300000|2021-06-03 06:55:00|340.14|337.34|341.44|338.64|341.44|338.64|340.14|337.34|0
1622703600000|2021-06-03 07:00:00|341.6|338.8|340.54|337.74|341.6|338.8|339.98|337.18|0
1622703900000|2021-06-03 07:05:00|340.59|338.19|338.8|336.4|340.59|338.19|338.64|336.24|0
1622704200000|2021-06-03 07:10:00|338.64|336.24|339.45|337.05|339.61|337.21|338.64|336.24|0
1622704500000|2021-06-03 07:15:00|339.29|336.89|339.45|337.05|339.77|337.37|338.31|335.91|0
1622704800000|2021-06-03 07:20:00|339.28|336.88|338.63|336.23|339.28|336.88|338.47|336.07|0
1622705100000|2021-06-03 07:25:00|338.71|336.31|339.28|336.88|339.6|337.2|338.55|336.15|0
1622705400000|2021-06-03 07:30:00|339.12|336.72|339.44|337.04|339.6|337.2|339.12|336.72|0
1622705700000|2021-06-03 07:35:00|339.6|337.2|339.19|336.79|339.93|337.53|339.11|336.71|0
1622706000000|2021-06-03 07:40:00|339.11|336.71|338.95|336.55|339.11|336.71|338.7|336.3|0
1622706300000|2021-06-03 07:45:00|338.79|336.39|339.22|336.82|340.77|338.37|338.79|336.39|0
1622706600000|2021-06-03 07:50:00|339.3|336.9|338.25|335.85|339.3|336.9|337.93|335.53|0
1622706900000|2021-06-03 07:55:00|338.41|336.01|338.49|336.09|338.89|336.49|338.25|335.85|0
1622707200000|2021-06-03 08:00:00|338.25|335.85|337.76|335.36|338.73|336.33|337.76|335.36|0
1622707500000|2021-06-03 08:05:00|337.92|335.52|338.48|336.08|338.48|336.08|337.51|335.11|0
1622707800000|2021-06-03 08:10:00|338.4|336|338.4|336|339.21|336.81|338.4|336|0
1622708100000|2021-06-03 08:15:00|338.24|335.84|338.64|336.24|338.89|336.49|337.76|335.36|0
1622708400000|2021-06-03 08:20:00|338.72|336.32|338.72|336.32|338.88|336.48|338.4|336|0
1622708700000|2021-06-03 08:25:00|338.56|336.16|339.2|336.8|339.2|336.8|338.56|336.16|0
1622709000000|2021-06-03 08:30:00|339.04|336.64|339.85|337.45|340.17|337.77|339.04|336.64|0
1622709300000|2021-06-03 08:35:00|339.69|337.29|340.5|338.1|340.66|338.26|339.69|337.29|0
1622709600000|2021-06-03 08:40:00|340.33|337.93|340.82|338.42|340.98|338.58|340.09|337.69|0
1622709900000|2021-06-03 08:45:00|340.66|338.26|340.98|338.58|340.98|338.58|340.01|337.61|0
1622710200000|2021-06-03 08:50:00|340.82|338.42|341.14|338.74|341.3|338.9|340.82|338.42|0
1622710500000|2021-06-03 08:55:00|341.3|338.9|340.65|338.25|341.3|338.9|340.65|338.25|0
1622710800000|2021-06-03 09:00:00|340.73|338.33|340|337.6|340.73|338.33|340|337.6|0
1622711100000|2021-06-03 09:05:00|340.16|337.76|339.35|336.95|340.32|337.92|339.35|336.95|0
1622711400000|2021-06-03 09:10:00|339.19|336.79|337.24|334.84|339.35|336.95|337.24|334.84|0
1622711700000|2021-06-03 09:15:00|337.4|335|335.94|333.54|337.56|335.16|335.94|333.54|0
1622712000000|2021-06-03 09:20:00|335.78|333.38|335.78|333.38|336.1|333.7|335.14|332.74|0
1622712300000|2021-06-03 09:25:00|335.94|333.54|335.85|333.45|335.94|333.54|335.13|332.73|0
1622712600000|2021-06-03 09:30:00|335.78|333.38|336.6|334.2|336.92|334.52|335.45|333.05|0
1622712900000|2021-06-03 09:35:00|336.76|334.36|337.4|335|337.4|335|336.76|334.36|0
1622713200000|2021-06-03 09:40:00|337.56|335.16|338.21|335.81|338.37|335.97|337.56|335.16|0
1622713500000|2021-06-03 09:45:00|338.37|335.97|338.21|335.81|338.53|336.13|338.05|335.65|0
1622713800000|2021-06-03 09:50:00|338.12|335.72|337.4|335|338.21|335.81|337.4|335|0
1622714100000|2021-06-03 09:55:00|337.31|334.91|337.56|335.16|337.56|335.16|336.91|334.51|0
1622714400000|2021-06-03 10:00:00|337.47|335.07|337.07|334.67|337.72|335.32|336.75|334.35|0
1622714700000|2021-06-03 10:05:00|337.23|334.83|332.44|330.04|337.23|334.83|331.15|328.75|0
1622715000000|2021-06-03 10:10:00|332.36|329.96|331.88|329.48|332.52|330.12|331.72|329.32|0
1622715300000|2021-06-03 10:15:00|331.72|329.32|333.64|331.24|333.64|331.24|331.72|329.32|0
1622715600000|2021-06-03 10:20:00|333.32|330.92|334.12|331.72|334.28|331.88|333.32|330.92|0
1622715900000|2021-06-03 10:25:00|333.96|331.56|333.32|330.92|334.04|331.64|333.16|330.76|0
1622716200000|2021-06-03 10:30:00|333.48|331.08|330.27|327.87|333.8|331.4|329.79|327.39|0
1622716500000|2021-06-03 10:35:00|330.59|328.19|329.15|326.75|330.91|328.51|328.67|326.27|0
1622716800000|2021-06-03 10:40:00|328.99|326.59|329.63|327.23|329.63|327.23|328.83|326.43|0
1622717100000|2021-06-03 10:45:00|329.94|327.54|329.62|327.22|330.26|327.86|329.62|327.22|0
1622717400000|2021-06-03 10:50:00|329.46|327.06|329.3|326.9|329.62|327.22|328.66|326.26|0
1622717700000|2021-06-03 10:55:00|329.46|327.06|328.73|326.33|329.46|327.06|325.17|322.77|0
1622718000000|2021-06-03 11:00:00|328.64|326.24|324.13|321.73|328.89|326.49|323.97|321.57|0
1622718300000|2021-06-03 11:05:00|324.29|321.89|324.92|322.52|326.82|324.42|324.29|321.89|0
1622718600000|2021-06-03 11:10:00|325.39|322.99|326.97|324.57|327.13|324.73|324.76|322.36|0
1622718900000|2021-06-03 11:15:00|326.82|324.42|326.02|323.62|327.29|324.89|326.02|323.62|0
1622719200000|2021-06-03 11:20:00|325.86|323.46|325.8|323.4|326.18|323.78|324.06|321.66|0
1622719500000|2021-06-03 11:25:00|325.65|323.25|325.33|322.93|326.28|323.88|325.33|322.93|0
1622719800000|2021-06-03 11:30:00|325.01|322.61|324.85|322.45|325.01|322.61|323.58|321.18|0
1622720100000|2021-06-03 11:35:00|324.69|322.29|325.56|323.16|326.28|323.88|324.29|321.89|0
1622720400000|2021-06-03 11:40:00|325.64|323.24|325|322.6|325.64|323.24|324.37|321.97|0
1622720700000|2021-06-03 11:45:00|324.85|322.45|322.42|320.02|324.85|322.45|320.9|318.5|0
1622721000000|2021-06-03 11:50:00|322.1|319.7|323.52|321.12|323.52|321.12|321.31|318.91|0
1622721300000|2021-06-03 11:55:00|323.6|321.2|323.68|321.28|323.83|321.43|322.26|319.86|0
1622721600000|2021-06-03 12:00:00|323.52|321.12|321.47|319.07|323.68|321.28|320.21|317.81|0
1622721900000|2021-06-03 12:05:00|321.78|319.38|321.78|319.38|322.25|319.85|320.84|318.44|0
1622722200000|2021-06-03 12:10:00|321.7|319.3|321.85|319.45|322.09|319.69|320.84|318.44|0
1622722500000|2021-06-03 12:15:00|321.78|319.38|324.3|321.9|324.3|321.9|320.52|318.12|0
1622722800000|2021-06-03 12:20:00|324.14|321.74|324.61|322.21|324.77|322.37|323.67|321.27|0
1622723100000|2021-06-03 12:25:00|324.53|322.13|324.45|322.05|325.25|322.85|323.66|321.26|0
1622723400000|2021-06-03 12:30:00|324.37|321.97|324.14|321.74|324.37|321.97|323.35|320.95|0
1622723700000|2021-06-03 12:35:00|324.05|321.65|325.87|323.47|326.03|323.63|323.82|321.42|0
1622724000000|2021-06-03 12:40:00|325.72|323.32|327.3|324.9|327.62|325.22|325.56|323.16|0
1622724300000|2021-06-03 12:45:00|327.46|325.06|327.3|324.9|328.25|325.85|326.82|324.42|0
1622724600000|2021-06-03 12:50:00|327.46|325.06|326.5|324.1|327.46|325.06|326.5|324.1|0
1622724900000|2021-06-03 12:55:00|326.34|323.94|325.55|323.15|326.66|324.26|325.39|322.99|0
1622725200000|2021-06-03 13:00:00|326.18|323.78|326.97|324.57|327.13|324.73|325.87|323.47|0
1622725500000|2021-06-03 13:05:00|326.82|324.42|326.5|324.1|327.45|325.05|326.34|323.94|0
1622725800000|2021-06-03 13:10:00|326.65|324.25|327.92|325.52|327.92|325.52|326.18|323.78|0
1622726100000|2021-06-03 13:15:00|328|325.6|327.44|325.04|328.72|326.32|327.29|324.89|0
1622726400000|2021-06-03 13:20:00|327.6|325.2|328.31|325.91|328.31|325.91|327.6|325.2|0
1622726700000|2021-06-03 13:25:00|328.24|325.84|326.81|324.41|329.03|326.63|326.81|324.41|0
1622727000000|2021-06-03 13:30:00|326.96|324.56|326.96|324.56|328.87|326.47|325.69|323.29|0
1622727300000|2021-06-03 13:35:00|326.8|324.4|323.32|320.92|327.12|324.72|323.32|320.92|0
1622727600000|2021-06-03 13:40:00|323.48|321.08|319.7|317.3|323.79|321.39|319.7|317.3|0
1622727900000|2021-06-03 13:45:00|319.23|316.83|317.97|315.57|321.9|319.5|317.35|314.95|0
1622728200000|2021-06-03 13:50:00|317.5|315.1|321.42|319.02|321.74|319.34|317.5|315.1|0
1622728500000|2021-06-03 13:55:00|321.34|318.94|322.76|320.36|324.1|321.7|320.32|317.92|0
1622728800000|2021-06-03 14:00:00|322.21|319.81|324.89|322.49|325.36|322.96|321.81|319.41|0
1622729100000|2021-06-03 14:05:00|325.36|322.96|327.11|324.71|328.7|326.3|324.1|321.7|0
1622729400000|2021-06-03 14:10:00|327.42|325.02|327.9|325.5|328.85|326.45|327.42|325.02|0
1622729700000|2021-06-03 14:15:00|328.06|325.66|327.26|324.86|328.38|325.98|325.36|322.96|0
1622730000000|2021-06-03 14:20:00|327.58|325.18|327.58|325.18|328.69|326.29|326.31|323.91|0
1622730300000|2021-06-03 14:25:00|327.42|325.02|325.67|323.27|327.58|325.18|325.67|323.27|0
1622730600000|2021-06-03 14:30:00|325.51|323.11|326.14|323.74|327.57|325.17|324.56|322.16|0
1622730900000|2021-06-03 14:35:00|326.3|323.9|323.93|321.53|327.41|325.01|323.77|321.37|0
1622731200000|2021-06-03 14:40:00|324.08|321.68|323.77|321.37|324.08|321.68|323.29|320.89|0
1622731500000|2021-06-03 14:45:00|323.61|321.21|331.38|328.98|331.38|328.98|323.29|320.89|0
1622731800000|2021-06-03 14:50:00|332.02|329.62|330.84|328.44|332.02|329.62|329.25|326.85|0
1622732100000|2021-06-03 14:55:00|331.16|328.76|335.17|332.77|335.5|333.1|331.16|328.76|0
1622732400000|2021-06-03 15:00:00|335.34|332.94|338.03|335.63|338.03|335.63|334.49|332.09|0
1622732700000|2021-06-03 15:05:00|338.35|335.95|339.81|337.41|339.97|337.57|338.35|335.95|0
1622733000000|2021-06-03 15:10:00|339.65|337.25|338.35|335.95|339.97|337.57|337.87|335.47|0
1622733300000|2021-06-03 15:15:00|338.19|335.79|336.09|333.69|338.67|336.27|335.93|333.53|0
1622733600000|2021-06-03 15:20:00|336.25|333.85|337.05|334.65|337.86|335.46|335.44|333.04|0
1622733900000|2021-06-03 15:25:00|337.38|334.98|338.18|335.78|338.83|336.43|336.73|334.33|0
1622734200000|2021-06-03 15:30:00|337.86|335.46|335.44|333.04|338.51|336.11|335.28|332.88|0
1622734500000|2021-06-03 15:35:00|335.51|333.11|334.79|332.39|336.73|334.33|334.47|332.07|0
1622734800000|2021-06-03 15:40:00|334.95|332.55|336.72|334.32|336.72|334.32|334.47|332.07|0
1622735100000|2021-06-03 15:45:00|336.56|334.16|334.95|332.55|336.56|334.16|334.14|331.74|0
1622735400000|2021-06-03 15:50:00|334.79|332.39|335.11|332.71|335.27|332.87|334.14|331.74|0
1622735700000|2021-06-03 15:55:00|334.95|332.55|336.23|333.83|336.23|333.83|334.62|332.22|0
1622736000000|2021-06-03 16:00:00|336.39|333.99|335.91|333.51|337.36|334.96|335.43|333.03|0
1622736300000|2021-06-03 16:05:00|336.07|333.67|336.87|334.47|337.68|335.28|335.75|333.35|0
1622736600000|2021-06-03 16:10:00|336.71|334.31|335.9|333.5|337.04|334.64|335.9|333.5|0
1622736900000|2021-06-03 16:15:00|335.82|333.42|335.26|332.86|336.55|334.15|335.26|332.86|0
1622737200000|2021-06-03 16:20:00|335.42|333.02|333.81|331.41|335.42|333.02|333.17|330.77|0
1622737500000|2021-06-03 16:25:00|333.65|331.25|335.58|333.18|335.74|333.34|333.49|331.09|0
1622737800000|2021-06-03 16:30:00|335.42|333.02|334.93|332.53|336.22|333.82|334.29|331.89|0
1622738100000|2021-06-03 16:35:00|334.77|332.37|336.86|334.46|336.86|334.46|334.77|332.37|0
1622738400000|2021-06-03 16:40:00|337.02|334.62|337.91|335.51|338.15|335.75|337.02|334.62|0
1622738700000|2021-06-03 16:45:00|337.99|335.59|336.86|334.46|338.31|335.91|336.7|334.3|0
1622739000000|2021-06-03 16:50:00|337.02|334.62|335.57|333.17|337.02|334.62|335|332.6|0
1622739300000|2021-06-03 16:55:00|335.41|333.01|337.02|334.62|337.18|334.78|335.08|332.68|0
1622739600000|2021-06-03 17:00:00|337.18|334.78|336.53|334.13|337.18|334.78|335.89|333.49|0
1622739900000|2021-06-03 17:05:00|336.37|333.97|336.21|333.81|336.85|334.45|332.83|330.43|0
1622740200000|2021-06-03 17:10:00|336.69|334.29|334.91|332.51|337.66|335.26|334.91|332.51|0
1622740500000|2021-06-03 17:15:00|335.08|332.68|336.69|334.29|336.69|334.29|334.75|332.35|0
1622740800000|2021-06-03 17:20:00|336.85|334.45|338.21|335.81|338.3|335.9|336.68|334.28|0
1622741100000|2021-06-03 17:25:00|338.14|335.74|338.7|336.3|338.94|336.54|337.97|335.57|0
1622741400000|2021-06-03 17:30:00|338.62|336.22|338.78|336.38|339.11|336.71|337.81|335.41|0
1622741700000|2021-06-03 17:35:00|338.62|336.22|338.78|336.38|338.94|336.54|338.13|335.73|0
1622742000000|2021-06-03 17:40:00|338.62|336.22|337.32|334.92|339.26|336.86|336.51|334.11|0
1622742300000|2021-06-03 17:45:00|337.16|334.76|336.67|334.27|337.97|335.57|336.03|333.63|0
1622742600000|2021-06-03 17:50:00|336.51|334.11|337.32|334.92|337.96|335.56|336.51|334.11|0
1622742900000|2021-06-03 17:55:00|337.16|334.76|336.67|334.27|338.45|336.05|336.51|334.11|0
1622743200000|2021-06-03 18:00:00|336.83|334.43|337.15|334.75|337.15|334.75|335.54|333.14|0
1622743500000|2021-06-03 18:05:00|337.31|334.91|336.67|334.27|337.47|335.07|336.02|333.62|0
1622743800000|2021-06-03 18:10:00|336.83|334.43|335.7|333.3|336.83|334.43|335.54|333.14|0
1622744100000|2021-06-03 18:15:00|335.53|333.13|334.57|332.17|335.53|333.13|333.76|331.36|0
1622744400000|2021-06-03 18:20:00|334.41|332.01|334.4|332|335.05|332.65|334.08|331.68|0
1622744700000|2021-06-03 18:25:00|334.24|331.84|333.76|331.36|334.89|332.49|333.6|331.2|0
1622745000000|2021-06-03 18:30:00|334.08|331.68|334.08|331.68|335.21|332.81|333.92|331.52|0
1622745300000|2021-06-03 18:35:00|333.92|331.52|333.43|331.03|334.72|332.32|332.79|330.39|0
1622745600000|2021-06-03 18:40:00|333.27|330.87|333.92|331.52|334.41|332.01|332.16|329.76|0
1622745900000|2021-06-03 18:45:00|334.08|331.68|334.4|332|334.56|332.16|333.28|330.88|0
1622746200000|2021-06-03 18:50:00|334.24|331.84|334.24|331.84|334.24|331.84|333.6|331.2|0
1622746500000|2021-06-03 18:55:00|334.16|331.76|332.63|330.23|334.4|332|332.47|330.07|0
1622746800000|2021-06-03 19:00:00|332.47|330.07|333.11|330.71|334.4|332|332.47|330.07|0
1622747100000|2021-06-03 19:05:00|333.27|330.87|333.59|331.19|333.59|331.19|332.63|330.23|0
1622747400000|2021-06-03 19:10:00|333.43|331.03|334.88|332.48|335.04|332.64|333.11|330.71|0
1622747700000|2021-06-03 19:15:00|334.72|332.32|333.27|330.87|335.2|332.8|333.27|330.87|0
1622748000000|2021-06-03 19:20:00|333.11|330.71|334.39|331.99|334.71|332.31|332.47|330.07|0
1622748300000|2021-06-03 19:25:00|334.55|332.15|335.19|332.79|335.19|332.79|333.43|331.03|0
1622748600000|2021-06-03 19:30:00|335.35|332.95|335.51|333.11|335.67|333.27|334.46|332.06|0
1622748900000|2021-06-03 19:35:00|335.35|332.95|336.71|334.31|336.8|334.4|335.19|332.79|0
1622749200000|2021-06-03 19:40:00|336.8|334.4|334.54|332.14|336.96|334.56|334.38|331.98|0
1622749500000|2021-06-03 19:45:00|334.38|331.98|333.26|330.86|334.54|332.14|332.62|330.22|0
1622749800000|2021-06-03 19:50:00|333.42|331.02|332.45|330.05|334.54|332.14|332.45|330.05|0
1622750100000|2021-06-03 19:55:00|332.93|330.53|333.25|330.85|334.22|331.82|332.45|330.05|0
1622750400000|2021-06-03 20:00:00|332.93|330.53|332.61|330.21|332.93|330.53|331.65|329.25|0
1622750700000|2021-06-03 20:05:00|332.45|330.05|332.45|330.05|332.61|330.21|331.65|329.25|0
1622751000000|2021-06-03 20:10:00|332.29|329.89|332.04|329.64|333.09|330.69|331.81|329.41|0
1622751300000|2021-06-03 20:15:00|332.26|329.46|332.21|329.41|332.36|329.56|331.98|329.18|0
1622751600000|2021-06-03 20:20:00|332.26|329.46|332.07|329.27|332.37|329.57|332.05|329.25|0
1622751900000|2021-06-03 20:25:00|332.05|329.25|331.97|329.17|332.05|329.25|331.93|329.13|0
1622752200000|2021-06-03 20:30:00|332.08|329.28|333.03|330.23|333.36|330.56|332.07|329.27|0
1622752500000|2021-06-03 20:35:00|332.87|330.07|333.35|330.55|333.51|330.71|332.87|330.07|0
1622752800000|2021-06-03 20:40:00|333.51|330.71|333.19|330.39|333.51|330.71|333.19|330.39|0
1622753100000|2021-06-03 20:45:00|333.35|330.55|333.19|330.39|333.51|330.71|332.39|329.59|0
1622753400000|2021-06-03 20:50:00|333.03|330.23|333.19|330.39|333.35|330.55|332.71|329.91|0
1622753700000|2021-06-03 20:55:00|333.35|330.55|333.49|330.69|333.67|330.87|332.71|329.91|0
1622754000000|2021-06-03 21:00:00|333.35|330.55|333.44|330.64|333.47|330.67|333.23|330.43|0
1622754300000|2021-06-03 21:05:00|333.46|330.66|333.42|330.62|333.67|330.87|333.28|330.48|0
1622754600000|2021-06-03 21:10:00|333.6|330.8|333.27|330.47|333.6|330.8|333.27|330.47|0
1622754900000|2021-06-03 21:15:00|333.3|330.5|333.32|330.52|333.32|330.52|333.3|330.5|0
1622755200000|2021-06-03 21:20:00|333.36|330.56|333.36|330.56|333.36|330.56|333.36|330.56|0
1622755500000|2021-06-03 21:25:00|333.34|330.54|333.34|330.54|333.34|330.54|333.31|330.51|0
1622755800000|2021-06-03 21:30:00|333.36|330.56|333.36|330.56|333.36|330.56|333.34|330.54|0
1622756100000|2021-06-03 21:35:00|333.5|330.7|333.73|330.93|333.96|331.16|333.5|330.7|0
1622756400000|2021-06-03 21:40:00|333.82|331.02|333.73|330.93|333.82|331.02|333.49|330.69|0
1622756700000|2021-06-03 21:45:00|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1622757000000|2021-06-03 21:50:00|333.68|330.88|333.61|330.81|333.68|330.88|333.61|330.81|0
1622757300000|2021-06-03 21:55:00|333.63|330.83|333.58|330.78|333.63|330.83|333.58|330.78|0
1622757600000|2021-06-03 22:00:00|333.8|331|334.69|331.89|335.01|332.21|333.64|330.84|0
1622757900000|2021-06-03 22:05:00|334.6|331.8|334.52|331.72|334.85|332.05|333.96|331.16|0
1622758200000|2021-06-03 22:10:00|334.68|331.88|334.36|331.56|335.01|332.21|334.36|331.56|0
1622758500000|2021-06-03 22:15:00|334.2|331.4|334.36|331.56|334.52|331.72|334.04|331.24|0
1622758800000|2021-06-03 22:20:00|334.44|331.64|333.72|330.92|334.52|331.72|333.55|330.75|0
1622759100000|2021-06-03 22:25:00|333.55|330.75|332.91|330.11|333.55|330.75|332.59|329.79|0
1622759400000|2021-06-03 22:30:00|333.07|330.27|331.95|329.15|333.07|330.27|331.79|328.99|0
1622759700000|2021-06-03 22:35:00|331.79|328.99|332.27|329.47|332.43|329.63|331.63|328.83|0
1622760000000|2021-06-03 22:40:00|332.43|329.63|331.94|329.14|332.43|329.63|331.78|328.98|0
1622760300000|2021-06-03 22:45:00|331.78|328.98|332.58|329.78|332.58|329.78|331.78|328.98|0
1622760600000|2021-06-03 22:50:00|332.74|329.94|333.06|330.26|333.06|330.26|332.58|329.78|0
1622760900000|2021-06-03 22:55:00|332.9|330.1|333.22|330.42|333.22|330.42|332.9|330.1|0
1622761200000|2021-06-03 23:00:00|333.06|330.26|332.17|329.37|333.86|331.06|332.1|329.3|0
1622761500000|2021-06-03 23:05:00|332.26|329.46|332.09|329.29|332.74|329.94|332.09|329.29|0
1622761800000|2021-06-03 23:10:00|332.17|329.37|331.77|328.97|332.25|329.45|331.29|328.49|0
1622762100000|2021-06-03 23:15:00|331.93|329.13|332.25|329.45|332.41|329.61|331.77|328.97|0
1622762400000|2021-06-03 23:20:00|332.09|329.29|331.69|328.89|332.25|329.45|331.61|328.81|0
1622762700000|2021-06-03 23:25:00|331.61|328.81|331.29|328.49|331.93|329.13|331.29|328.49|0
1622763000000|2021-06-03 23:30:00|331.13|328.33|330.81|328.01|331.61|328.81|330.65|327.85|0
1622763300000|2021-06-03 23:35:00|330.96|328.16|330.8|328|331.12|328.32|330.64|327.84|0
1622763600000|2021-06-03 23:40:00|330.64|327.84|330.8|328|330.88|328.08|330.32|327.52|0
1622763900000|2021-06-03 23:45:00|330.96|328.16|330.64|327.84|331.12|328.32|330.32|327.52|0
1622764200000|2021-06-03 23:50:00|330.48|327.68|330.32|327.52|330.48|327.68|329.84|327.04|0
1622764500000|2021-06-03 23:55:00|330.16|327.36|330|327.2|330.32|327.52|329.68|326.88|0
1622764800000|2021-06-04 00:00:00|330.16|327.36|329.2|326.4|330.32|327.52|328.88|326.08|0
1622765100000|2021-06-04 00:05:00|329.36|326.56|328.24|325.44|330.31|327.51|328.24|325.44|0
1622765400000|2021-06-04 00:10:00|328.4|325.6|327.76|324.96|328.56|325.76|327.44|324.64|0
1622765700000|2021-06-04 00:15:00|327.6|324.8|326.17|323.37|327.6|324.8|325.85|323.05|0
1622766000000|2021-06-04 00:20:00|326.01|323.21|327.28|324.48|327.28|324.48|326.01|323.21|0
1622766300000|2021-06-04 00:25:00|327.2|324.4|326.64|323.84|327.44|324.64|326.33|323.53|0
1622766600000|2021-06-04 00:30:00|326.48|323.68|324.9|322.1|326.48|323.68|324.42|321.62|0
1622766900000|2021-06-04 00:35:00|325.05|322.25|326.32|323.52|326.48|323.68|324.9|322.1|0
1622767200000|2021-06-04 00:40:00|326.4|323.6|326.32|323.52|326.64|323.84|325.68|322.88|0
1622767500000|2021-06-04 00:45:00|326.16|323.36|327.43|324.63|327.82|325.02|326.16|323.36|0
1622767800000|2021-06-04 00:50:00|327.59|324.79|327.74|324.94|328.22|325.42|327.43|324.63|0
1622768100000|2021-06-04 00:55:00|327.9|325.1|327.74|324.94|328.06|325.26|327.58|324.78|0
1622768400000|2021-06-04 01:00:00|327.82|325.02|328.38|325.58|328.38|325.58|327.42|324.62|0
1622768700000|2021-06-04 01:05:00|328.22|325.42|328.22|325.42|328.22|325.42|327.74|324.94|0
1622769000000|2021-06-04 01:10:00|328.06|325.26|328.53|325.73|328.69|325.89|328.06|325.26|0
1622769300000|2021-06-04 01:15:00|328.37|325.57|328.21|325.41|328.53|325.73|328.05|325.25|0
1622769600000|2021-06-04 01:20:00|328.29|325.49|328.37|325.57|328.85|326.05|328.21|325.41|0
1622769900000|2021-06-04 01:25:00|328.53|325.73|328.69|325.89|328.85|326.05|328.37|325.57|0
1622770200000|2021-06-04 01:30:00|328.53|325.73|327.89|325.09|328.53|325.73|327.73|324.93|0
1622770500000|2021-06-04 01:35:00|327.96|325.16|328.52|325.72|328.52|325.72|327.73|324.93|0
1622770800000|2021-06-04 01:40:00|328.68|325.88|330.43|327.63|330.43|327.63|328.52|325.72|0
1622771100000|2021-06-04 01:45:00|330.59|327.79|330.43|327.63|331.39|328.59|330.27|327.47|0
1622771400000|2021-06-04 01:50:00|330.27|327.47|329.31|326.51|330.43|327.63|329.15|326.35|0
1622771700000|2021-06-04 01:55:00|329.47|326.67|329.95|327.15|330.27|327.47|329.47|326.67|0
1622772000000|2021-06-04 02:00:00|329.79|326.99|330.27|327.47|330.43|327.63|329.79|326.99|0
1622772300000|2021-06-04 02:05:00|330.18|327.38|329.47|326.67|330.27|327.47|329.31|326.51|0
1622772600000|2021-06-04 02:10:00|329.31|326.51|329.94|327.14|330.42|327.62|329.31|326.51|0
1622772900000|2021-06-04 02:15:00|330.02|327.22|329.94|327.14|330.26|327.46|329.78|326.98|0
1622773200000|2021-06-04 02:20:00|330.1|327.3|331.06|328.26|331.06|328.26|330.1|327.3|0
1622773500000|2021-06-04 02:25:00|330.9|328.1|331.05|328.25|331.21|328.41|330.58|327.78|0
1622773800000|2021-06-04 02:30:00|331.69|328.89|331.37|328.57|331.69|328.89|331.05|328.25|0
1622774100000|2021-06-04 02:35:00|331.21|328.41|331.37|328.57|331.85|329.05|331.21|328.41|0
1622774400000|2021-06-04 02:40:00|331.53|328.73|331.05|328.25|331.53|328.73|330.89|328.09|0
1622774700000|2021-06-04 02:45:00|331.21|328.41|331.53|328.73|331.69|328.89|331.21|328.41|0
1622775000000|2021-06-04 02:50:00|331.69|328.89|331.04|328.24|331.69|328.89|331.04|328.24|0
1622775300000|2021-06-04 02:55:00|330.88|328.08|331.04|328.24|331.2|328.4|330.72|327.92|0
1622775600000|2021-06-04 03:00:00|330.96|328.16|331.2|328.4|331.52|328.72|330.88|328.08|0
1622775900000|2021-06-04 03:05:00|331.04|328.24|331.52|328.72|331.68|328.88|330.88|328.08|0
1622776200000|2021-06-04 03:10:00|331.68|328.88|331.84|329.04|332|329.2|331.52|328.72|0
1622776500000|2021-06-04 03:15:00|332|329.2|331.35|328.55|332.64|329.84|331.35|328.55|0
1622776800000|2021-06-04 03:20:00|331.43|328.63|331.83|329.03|331.83|329.03|331.03|328.23|0
1622777100000|2021-06-04 03:25:00|331.99|329.19|332.95|330.15|333.11|330.31|331.67|328.87|0
1622777400000|2021-06-04 03:30:00|333.11|330.31|333.27|330.47|333.59|330.79|332.79|329.99|0
1622777700000|2021-06-04 03:35:00|333.35|330.55|333.59|330.79|333.75|330.95|332.95|330.15|0
1622778000000|2021-06-04 03:40:00|333.75|330.95|333.66|330.86|334.15|331.35|333.43|330.63|0
1622778300000|2021-06-04 03:45:00|333.75|330.95|334.07|331.27|334.23|331.43|333.75|330.95|0
1622778600000|2021-06-04 03:50:00|334.23|331.43|334.71|331.91|335.03|332.23|334.07|331.27|0
1622778900000|2021-06-04 03:55:00|334.78|331.98|334.38|331.58|334.78|331.98|334.22|331.42|0
1622779200000|2021-06-04 04:00:00|334.22|331.42|334.22|331.42|334.38|331.58|334.06|331.26|0
1622779500000|2021-06-04 04:05:00|334.06|331.26|334.06|331.26|334.22|331.42|333.9|331.1|0
1622779800000|2021-06-04 04:10:00|333.9|331.1|333.9|331.1|334.06|331.26|333.9|331.1|0
1622780100000|2021-06-04 04:15:00|333.97|331.17|333.89|331.09|334.22|331.42|333.73|330.93|0
1622780400000|2021-06-04 04:20:00|334.06|331.26|334.21|331.41|334.54|331.74|333.89|331.09|0
1622780700000|2021-06-04 04:25:00|334.13|331.33|334.05|331.25|334.21|331.41|333.89|331.09|0
1622781000000|2021-06-04 04:30:00|334.21|331.41|334.37|331.57|334.37|331.57|333.89|331.09|0
1622781300000|2021-06-04 04:35:00|334.53|331.73|333.57|330.77|334.69|331.89|333.41|330.61|0
1622781600000|2021-06-04 04:40:00|333.4|330.6|333.08|330.28|333.4|330.6|332.76|329.96|0
1622781900000|2021-06-04 04:45:00|333.24|330.44|333.08|330.28|333.24|330.44|332.76|329.96|0
1622782200000|2021-06-04 04:50:00|333.16|330.36|333.4|330.6|333.56|330.76|333.08|330.28|0
1622782500000|2021-06-04 04:55:00|333.24|330.44|333.4|330.6|333.56|330.76|333.24|330.44|0
1622782800000|2021-06-04 05:00:00|333.24|330.44|332.27|329.47|333.31|330.51|332.27|329.47|0
1622783100000|2021-06-04 05:05:00|332.43|329.63|329.71|326.91|332.43|329.63|329.71|326.91|0
1622783400000|2021-06-04 05:10:00|329.55|326.75|331.31|328.51|331.39|328.59|329.55|326.75|0
1622783700000|2021-06-04 05:15:00|331.39|328.59|334.03|331.23|334.03|331.23|331.39|328.59|0
1622784000000|2021-06-04 05:20:00|334.19|331.39|334.03|331.23|334.35|331.55|333.87|331.07|0
1622784300000|2021-06-04 05:25:00|334.19|331.39|333.55|330.75|334.19|331.39|333.06|330.26|0
1622784600000|2021-06-04 05:30:00|333.71|330.91|334.1|331.3|334.35|331.55|333.54|330.74|0
1622784900000|2021-06-04 05:35:00|334.03|331.23|333.38|330.58|334.35|331.55|333.14|330.34|0
1622785200000|2021-06-04 05:40:00|333.86|331.06|332.1|329.3|333.86|331.06|332.1|329.3|0
1622785500000|2021-06-04 05:45:00|331.94|329.14|331.13|328.33|332.1|329.3|330.82|328.02|0
1622785800000|2021-06-04 05:50:00|330.97|328.17|330.01|327.21|331.29|328.49|329.86|327.06|0
1622786100000|2021-06-04 05:55:00|330.09|327.29|330.17|327.37|330.33|327.53|329.85|327.05|0
1622786400000|2021-06-04 06:00:00|330.01|327.21|330.49|327.69|331.61|328.81|330.01|327.21|0
1622786700000|2021-06-04 06:05:00|330.65|327.85|330.81|328.01|331.61|328.81|330.65|327.85|0
1622787000000|2021-06-04 06:10:00|330.72|327.92|332.08|329.28|332.25|329.45|330.65|327.85|0
1622787300000|2021-06-04 06:15:00|332.24|329.44|331.44|328.64|332.57|329.77|331.28|328.48|0
1622787600000|2021-06-04 06:20:00|331.28|328.48|330.08|327.28|331.44|328.64|329.68|326.88|0
1622787900000|2021-06-04 06:25:00|330.16|327.36|330|327.2|330.48|327.68|329.36|326.56|0
1622788200000|2021-06-04 06:30:00|329.84|327.04|330.32|327.52|331.12|328.32|329.84|327.04|0
1622788500000|2021-06-04 06:35:00|330.48|327.68|331.67|328.87|331.92|329.12|330.48|327.68|0
1622788800000|2021-06-04 06:40:00|331.59|328.79|332.31|329.51|332.55|329.75|331.59|328.79|0
1622789100000|2021-06-04 06:45:00|332.39|329.59|333.67|330.87|334.8|332|332.39|329.59|0
1622789400000|2021-06-04 06:50:00|333.59|330.79|333.83|331.03|334.15|331.35|333.51|330.71|0
1622789700000|2021-06-04 06:55:00|333.75|330.95|333.51|330.71|333.99|331.19|333.19|330.39|0
1622790000000|2021-06-04 07:00:00|333.83|331.03|334.31|331.51|334.79|331.99|332.23|329.43|0
1622790300000|2021-06-04 07:05:00|333.95|331.55|334.11|331.71|335.72|333.32|333.47|331.07|0
1622790600000|2021-06-04 07:10:00|334.27|331.87|334.11|331.71|335.39|332.99|333.79|331.39|0
1622790900000|2021-06-04 07:15:00|334.27|331.87|333.62|331.22|334.43|332.03|333.46|331.06|0
1622791200000|2021-06-04 07:20:00|333.46|331.06|334.1|331.7|334.26|331.86|333.3|330.9|0
1622791500000|2021-06-04 07:25:00|333.94|331.54|333.78|331.38|334.1|331.7|332.82|330.42|0
1622791800000|2021-06-04 07:30:00|333.94|331.54|334.74|332.34|335.87|333.47|333.46|331.06|0
1622792100000|2021-06-04 07:35:00|334.9|332.5|334.98|332.58|335.22|332.82|334.26|331.86|0
1622792400000|2021-06-04 07:40:00|334.9|332.5|334.42|332.02|335.7|333.3|334.26|331.86|0
1622792700000|2021-06-04 07:45:00|334.49|332.09|334.09|331.69|334.58|332.18|333.93|331.53|0
1622793000000|2021-06-04 07:50:00|334.01|331.61|333.45|331.05|334.57|332.17|333.29|330.89|0
1622793300000|2021-06-04 07:55:00|333.61|331.21|332.96|330.56|333.77|331.37|332.8|330.4|0
1622793600000|2021-06-04 08:00:00|332.8|330.4|332.8|330.4|333.61|331.21|332.72|330.32|0
1622793900000|2021-06-04 08:05:00|332.72|330.32|333.28|330.88|333.52|331.12|332.32|329.92|0
1622794200000|2021-06-04 08:10:00|333.2|330.8|333.76|331.36|334.08|331.68|332.8|330.4|0
1622794500000|2021-06-04 08:15:00|333.92|331.52|333.92|331.52|335.37|332.97|333.76|331.36|0
1622794800000|2021-06-04 08:20:00|334|331.6|333.28|330.88|334.08|331.68|333.12|330.72|0
1622795100000|2021-06-04 08:25:00|333.12|330.72|333.11|330.71|333.28|330.88|332.47|330.07|0
1622795400000|2021-06-04 08:30:00|333.19|330.79|332.23|329.83|333.43|331.03|332.15|329.75|0
1622795700000|2021-06-04 08:35:00|332.31|329.91|331.99|329.59|332.95|330.55|331.83|329.43|0
1622796000000|2021-06-04 08:40:00|331.83|329.43|331.66|329.26|331.99|329.59|331.34|328.94|0
1622796300000|2021-06-04 08:45:00|331.58|329.18|331.82|329.42|332.78|330.38|331.5|329.1|0
1622796600000|2021-06-04 08:50:00|331.98|329.58|331.82|329.42|331.98|329.58|331.02|328.62|0
1622796900000|2021-06-04 08:55:00|331.98|329.58|331.98|329.58|332.62|330.22|331.5|329.1|0
1622797200000|2021-06-04 09:00:00|332.3|329.9|332.3|329.9|332.78|330.38|331.98|329.58|0
1622797500000|2021-06-04 09:05:00|332.14|329.74|333.26|330.86|333.26|330.86|331.82|329.42|0
1622797800000|2021-06-04 09:10:00|333.17|330.77|333.1|330.7|333.74|331.34|333.1|330.7|0
1622798100000|2021-06-04 09:15:00|333.01|330.61|331.97|329.57|333.26|330.86|331.81|329.41|0
1622798400000|2021-06-04 09:20:00|331.81|329.41|332.29|329.89|332.45|330.05|331.17|328.77|0
1622798700000|2021-06-04 09:25:00|332.45|330.05|331.97|329.57|332.93|330.53|331.81|329.41|0
1622799000000|2021-06-04 09:30:00|331.81|329.41|331.64|329.24|332.45|330.05|331.49|329.09|0
1622799300000|2021-06-04 09:35:00|331.32|328.92|331.32|328.92|332.28|329.88|331.16|328.76|0
1622799600000|2021-06-04 09:40:00|331.56|329.16|331.48|329.08|332.12|329.72|331|328.6|0
1622799900000|2021-06-04 09:45:00|331.32|328.92|332.44|330.04|332.6|330.2|330.92|328.52|0
1622800200000|2021-06-04 09:50:00|332.52|330.12|332.84|330.44|332.92|330.52|332.28|329.88|0
1622800500000|2021-06-04 09:55:00|332.76|330.36|333.4|331|333.88|331.48|332.76|330.36|0
1622800800000|2021-06-04 10:00:00|333.24|330.84|332.99|330.59|333.72|331.32|332.92|330.52|0
1622801100000|2021-06-04 10:05:00|333.08|330.68|332.59|330.19|333.08|330.68|332.27|329.87|0
1622801400000|2021-06-04 10:10:00|332.43|330.03|332.27|329.87|332.59|330.19|331.79|329.39|0
1622801700000|2021-06-04 10:15:00|332.35|329.95|332.11|329.71|332.35|329.95|330.83|328.43|0
1622802000000|2021-06-04 10:20:00|331.95|329.55|332.18|329.78|332.59|330.19|331.95|329.55|0
1622802300000|2021-06-04 10:25:00|332.27|329.87|331.62|329.22|332.59|330.19|331.46|329.06|0
1622802600000|2021-06-04 10:30:00|331.46|329.06|328.75|326.35|331.46|329.06|328.11|325.71|0
1622802900000|2021-06-04 10:35:00|328.59|326.19|330.34|327.94|330.5|328.1|328.43|326.03|0
1622803200000|2021-06-04 10:40:00|330.5|328.1|330.98|328.58|330.98|328.58|330.5|328.1|0
1622803500000|2021-06-04 10:45:00|330.82|328.42|331.94|329.54|332.17|329.77|330.66|328.26|0
1622803800000|2021-06-04 10:50:00|332.26|329.86|332.25|329.85|332.57|330.17|331.93|329.53|0
1622804100000|2021-06-04 10:55:00|332.09|329.69|332.25|329.85|332.57|330.17|331.77|329.37|0
1622804400000|2021-06-04 11:00:00|332.73|330.33|334.01|331.61|334.18|331.78|332.65|330.25|0
1622804700000|2021-06-04 11:05:00|334.18|331.78|333.53|331.13|335.3|332.9|333.53|331.13|0
1622805000000|2021-06-04 11:10:00|333.69|331.29|334.65|332.25|334.65|332.25|333.53|331.13|0
1622805300000|2021-06-04 11:15:00|334.49|332.09|334.81|332.41|335.14|332.74|334.01|331.61|0
1622805600000|2021-06-04 11:20:00|334.65|332.25|334.97|332.57|335.62|333.22|334.33|331.93|0
1622805900000|2021-06-04 11:25:00|334.81|332.41|335.13|332.73|335.62|333.22|334.81|332.41|0
1622806200000|2021-06-04 11:30:00|335.29|332.89|334.81|332.41|335.61|333.21|334.72|332.32|0
1622806500000|2021-06-04 11:35:00|334.72|332.32|334.8|332.4|335.29|332.89|334.64|332.24|0
1622806800000|2021-06-04 11:40:00|334.97|332.57|333.52|331.12|334.97|332.57|333.52|331.12|0
1622807100000|2021-06-04 11:45:00|333.68|331.28|333.68|331.28|333.84|331.44|333.43|331.03|0
1622807400000|2021-06-04 11:50:00|333.75|331.35|334.96|332.56|334.96|332.56|333.75|331.35|0
1622807700000|2021-06-04 11:55:00|335.12|332.72|335.28|332.88|335.28|332.88|334.64|332.24|0
1622808000000|2021-06-04 12:00:00|335.36|332.96|336.24|333.84|336.73|334.33|334.8|332.4|0
1622808300000|2021-06-04 12:05:00|336.41|334.01|335.76|333.36|337.21|334.81|335.76|333.36|0
1622808600000|2021-06-04 12:10:00|335.6|333.2|335.11|332.71|336.08|333.68|334.95|332.55|0
1622808900000|2021-06-04 12:15:00|334.95|332.55|334.79|332.39|335.27|332.87|334.71|332.31|0
1622809200000|2021-06-04 12:20:00|334.95|332.55|334.79|332.39|335.11|332.71|333.66|331.26|0
1622809500000|2021-06-04 12:25:00|334.95|332.55|334.95|332.55|335.27|332.87|334.14|331.74|0
1622809800000|2021-06-04 12:30:00|335.75|333.35|342.91|340.51|345.91|343.51|335.75|333.35|0
1622810100000|2021-06-04 12:35:00|343.4|341|338.68|336.28|343.4|341|338.04|335.64|0
1622810400000|2021-06-04 12:40:00|338.85|336.45|341.6|339.2|341.6|339.2|338.2|335.8|0
1622810700000|2021-06-04 12:45:00|341.77|339.37|342.58|340.18|343.39|340.99|340.3|337.9|0
1622811000000|2021-06-04 12:50:00|342.25|339.85|343.06|340.66|343.39|340.99|341.6|339.2|0
1622811300000|2021-06-04 12:55:00|343.23|340.83|342.74|340.34|344.37|341.97|342.57|340.17|0
1622811600000|2021-06-04 13:00:00|342.98|340.58|344.04|341.64|344.37|341.97|342.25|339.85|0
1622811900000|2021-06-04 13:05:00|343.88|341.48|343.87|341.47|344.37|341.97|343.55|341.15|0
1622812200000|2021-06-04 13:10:00|344.04|341.64|343.38|340.98|344.36|341.96|342.89|340.49|0
1622812500000|2021-06-04 13:15:00|343.55|341.15|343.22|340.82|344.36|341.96|343.22|340.82|0
1622812800000|2021-06-04 13:20:00|343.38|340.98|343.38|340.98|343.87|341.47|343.22|340.82|0
1622813100000|2021-06-04 13:25:00|343.54|341.14|344.68|342.28|345.01|342.61|343.21|340.81|0
1622813400000|2021-06-04 13:30:00|344.52|342.12|345.33|342.93|347.3|344.9|344.36|341.96|0
1622813700000|2021-06-04 13:35:00|345.66|343.26|347.63|345.23|347.79|345.39|345.66|343.26|0
1622814000000|2021-06-04 13:40:00|347.95|345.55|348.44|346.04|349.27|346.87|347.63|345.23|0
1622814300000|2021-06-04 13:45:00|348.61|346.21|347.46|345.06|349.43|347.03|347.13|344.73|0
1622814600000|2021-06-04 13:50:00|347.62|345.22|345.98|343.58|347.79|345.39|345.98|343.58|0
1622814900000|2021-06-04 13:55:00|346.14|343.74|347.62|345.22|347.95|345.55|345.98|343.58|0
1622815200000|2021-06-04 14:00:00|347.78|345.38|349.26|346.86|350.25|347.85|347.78|345.38|0
1622815500000|2021-06-04 14:05:00|349.42|347.02|349.09|346.69|349.75|347.35|348.84|346.44|0
1622815800000|2021-06-04 14:10:00|349.26|346.86|349.58|347.18|350.08|347.68|349.26|346.86|0
1622816100000|2021-06-04 14:15:00|349.75|347.35|348.4|346|351.82|349.42|348.24|345.84|0
1622816400000|2021-06-04 14:20:00|348.57|346.17|348.9|346.5|349.06|346.66|347.58|345.18|0
1622816700000|2021-06-04 14:25:00|349.06|346.66|347.91|345.51|349.06|346.66|347.09|344.69|0
1622817000000|2021-06-04 14:30:00|348.07|345.67|348.31|345.91|348.89|346.49|347.74|345.34|0
1622817300000|2021-06-04 14:35:00|348.4|346|348.72|346.32|349.38|346.98|348.07|345.67|0
1622817600000|2021-06-04 14:40:00|348.89|346.49|348.39|345.99|350.54|348.14|348.23|345.83|0
1622817900000|2021-06-04 14:45:00|348.23|345.83|350.2|347.8|351.03|348.63|348.06|345.66|0
1622818200000|2021-06-04 14:50:00|350.37|347.97|350.53|348.13|350.86|348.46|350.2|347.8|0
1622818500000|2021-06-04 14:55:00|350.37|347.97|350.36|347.96|351.03|348.63|350.2|347.8|0
1622818800000|2021-06-04 15:00:00|350.53|348.13|351.02|348.62|351.19|348.79|350.2|347.8|0
1622819100000|2021-06-04 15:05:00|351.19|348.79|351.35|348.95|352.01|349.61|350.85|348.45|0
1622819400000|2021-06-04 15:10:00|351.51|349.11|351.18|348.78|352.01|349.61|351.18|348.78|0
1622819700000|2021-06-04 15:15:00|351.35|348.95|351.51|349.11|351.84|349.44|351.35|348.95|0
1622820000000|2021-06-04 15:20:00|351.68|349.28|351.84|349.44|352.01|349.61|351.51|349.11|0
1622820300000|2021-06-04 15:25:00|352|349.6|351.51|349.11|352.33|349.93|350.19|347.79|0
1622820600000|2021-06-04 15:30:00|351.34|348.94|351.01|348.61|351.67|349.27|350.84|348.44|0
1622820900000|2021-06-04 15:35:00|351.17|348.77|350.18|347.78|351.17|348.77|349.69|347.29|0
1622821200000|2021-06-04 15:40:00|350.35|347.95|351.01|348.61|351.01|348.61|349.85|347.45|0
1622821500000|2021-06-04 15:45:00|350.84|348.44|349.85|347.45|350.84|348.44|349.19|346.79|0
1622821800000|2021-06-04 15:50:00|349.68|347.28|349.02|346.62|350.01|347.61|348.94|346.54|0
1622822100000|2021-06-04 15:55:00|349.19|346.79|349.52|347.12|349.52|347.12|348.69|346.29|0
1622822400000|2021-06-04 16:00:00|349.68|347.28|349.02|346.62|349.85|347.45|349.02|346.62|0
1622822700000|2021-06-04 16:05:00|349.18|346.78|349.35|346.95|349.35|346.95|348.69|346.29|0
1622823000000|2021-06-04 16:10:00|349.51|347.11|350.33|347.93|350.34|347.94|349.51|347.11|0
1622823300000|2021-06-04 16:15:00|350.17|347.77|349.84|347.44|350.33|347.93|349.67|347.27|0
1622823600000|2021-06-04 16:20:00|349.75|347.35|350.17|347.77|350.17|347.77|349.59|347.19|0
1622823900000|2021-06-04 16:25:00|350|347.6|349.67|347.27|350.33|347.93|349.67|347.27|0
1622824200000|2021-06-04 16:30:00|350|347.6|350.82|348.42|350.82|348.42|350|347.6|0
1622824500000|2021-06-04 16:35:00|350.99|348.59|351.15|348.75|351.32|348.92|350.82|348.42|0
1622824800000|2021-06-04 16:40:00|350.98|348.58|350.65|348.25|351.31|348.91|350.65|348.25|0
1622825100000|2021-06-04 16:45:00|350.82|348.42|349.64|347.24|350.98|348.58|349.64|347.24|0
1622825400000|2021-06-04 16:50:00|349.81|347.41|349.8|347.4|349.97|347.57|349.31|346.91|0
1622825700000|2021-06-04 16:55:00|349.64|347.24|349.97|347.57|350.13|347.73|349.47|347.07|0
1622826000000|2021-06-04 17:00:00|350.13|347.73|350.13|347.73|350.96|348.56|349.97|347.57|0
1622826300000|2021-06-04 17:05:00|350.3|347.9|350.63|348.23|350.63|348.23|349.97|347.57|0
1622826600000|2021-06-04 17:10:00|350.79|348.39|350.46|348.06|350.96|348.56|350.46|348.06|0
1622826900000|2021-06-04 17:15:00|350.62|348.22|350.62|348.22|350.95|348.55|350.13|347.73|0
1622827200000|2021-06-04 17:20:00|350.13|347.73|349.79|347.39|350.29|347.89|349.3|346.9|0
1622827500000|2021-06-04 17:25:00|349.96|347.56|349.63|347.23|350.12|347.72|349.63|347.23|0
1622827800000|2021-06-04 17:30:00|349.79|347.39|350.78|348.38|350.78|348.38|349.79|347.39|0
1622828100000|2021-06-04 17:35:00|350.95|348.55|350.61|348.21|350.95|348.55|350.28|347.88|0
1622828400000|2021-06-04 17:40:00|350.78|348.38|351.77|349.37|351.77|349.37|350.78|348.38|0
1622828700000|2021-06-04 17:45:00|351.6|349.2|351.77|349.37|351.93|349.53|351.35|348.95|0
1622829000000|2021-06-04 17:50:00|351.6|349.2|351.93|349.53|351.93|349.53|351.44|349.04|0
1622829300000|2021-06-04 17:55:00|351.77|349.37|351.76|349.36|352.1|349.7|351.6|349.2|0
1622829600000|2021-06-04 18:00:00|351.93|349.53|352.43|350.03|352.59|350.19|351.76|349.36|0
1622829900000|2021-06-04 18:05:00|352.59|350.19|352.92|350.52|353.09|350.69|352.59|350.19|0
1622830200000|2021-06-04 18:10:00|353.09|350.69|352.75|350.35|353.25|350.85|352.59|350.19|0
1622830500000|2021-06-04 18:15:00|352.92|350.52|353.08|350.68|353.25|350.85|352.42|350.02|0
1622830800000|2021-06-04 18:20:00|352.92|350.52|352.92|350.52|353.41|351.01|352.92|350.52|0
1622831100000|2021-06-04 18:25:00|353.08|350.68|353.58|351.18|353.58|351.18|353.08|350.68|0
1622831400000|2021-06-04 18:30:00|353.41|351.01|354.32|351.92|354.74|352.34|353.41|351.01|0
1622831700000|2021-06-04 18:35:00|354.24|351.84|354.74|352.34|354.9|352.5|354.07|351.67|0
1622832000000|2021-06-04 18:40:00|354.82|352.42|354.9|352.5|354.9|352.5|354.4|352|0
1622832300000|2021-06-04 18:45:00|354.74|352.34|354.73|352.33|355.07|352.67|354.4|352|0
1622832600000|2021-06-04 18:50:00|354.57|352.17|354.4|352|354.73|352.33|354.07|351.67|0
1622832900000|2021-06-04 18:55:00|354.48|352.08|354.06|351.66|354.56|352.16|353.9|351.5|0
1622833200000|2021-06-04 19:00:00|353.9|351.5|353.73|351.33|354.31|351.91|353.57|351.17|0
1622833500000|2021-06-04 19:05:00|353.9|351.5|353.4|351|354.06|351.66|353.23|350.83|0
1622833800000|2021-06-04 19:10:00|353.56|351.16|353.23|350.83|354.06|351.66|353.06|350.66|0
1622834100000|2021-06-04 19:15:00|353.39|350.99|353.89|351.49|353.89|351.49|352.97|350.57|0
1622834400000|2021-06-04 19:20:00|353.72|351.32|353.89|351.49|354.06|351.66|353.56|351.16|0
1622834700000|2021-06-04 19:25:00|353.72|351.32|353.89|351.49|354.05|351.65|353.22|350.82|0
1622835000000|2021-06-04 19:30:00|353.72|351.32|354.05|351.65|354.05|351.65|353.22|350.82|0
1622835300000|2021-06-04 19:35:00|354.13|351.73|353.72|351.32|354.3|351.9|353.55|351.15|0
1622835600000|2021-06-04 19:40:00|353.55|351.15|355.04|352.64|355.05|352.65|353.38|350.98|0
1622835900000|2021-06-04 19:45:00|354.88|352.48|355.38|352.98|355.54|353.14|354.71|352.31|0
1622836200000|2021-06-04 19:50:00|355.54|353.14|356.21|353.81|356.87|354.47|355.38|352.98|0
1622836500000|2021-06-04 19:55:00|356.04|353.64|356.01|353.61|357.64|355.24|355.21|352.81|0
1622836800000|2021-06-04 20:00:00|356.35|353.95|355.18|352.78|356.35|353.95|354.85|352.45|0
1622837100000|2021-06-04 20:05:00|355.02|352.62|355.01|352.61|355.51|353.11|354.02|351.62|0
1622837400000|2021-06-04 20:10:00|354.85|352.45|354.59|352.19|355.18|352.78|354.35|351.95|0
1623049500000|2021-06-07 07:05:00|349.88|347.08|346.96|344.56|349.88|347.08|346.79|344.39|0
1623049800000|2021-06-07 07:10:00|346.79|344.39|345.8|343.4|346.96|344.56|345.15|342.75|0
1623050100000|2021-06-07 07:15:00|345.64|343.24|346.46|344.06|346.62|344.22|345.31|342.91|0
1623050400000|2021-06-07 07:20:00|346.29|343.89|347.77|345.37|347.77|345.37|346.29|343.89|0
1623050700000|2021-06-07 07:25:00|347.85|345.45|350.16|347.76|350.75|348.35|347.36|344.96|0
1623051000000|2021-06-07 07:30:00|350.25|347.85|350.08|347.68|350.74|348.34|349.59|347.19|0
1623051300000|2021-06-07 07:35:00|350.25|347.85|350.24|347.84|350.58|348.18|349.75|347.35|0
1623051600000|2021-06-07 07:40:00|350.32|347.92|349.91|347.51|350.32|347.92|349.58|347.18|0
1623051900000|2021-06-07 07:45:00|349.75|347.35|349.91|347.51|350.16|347.76|349.25|346.85|0
1623052200000|2021-06-07 07:50:00|349.82|347.42|349.74|347.34|349.99|347.59|349.08|346.68|0
1623052500000|2021-06-07 07:55:00|349.58|347.18|349.74|347.34|349.91|347.51|349.41|347.01|0
1623052800000|2021-06-07 08:00:00|349.91|347.51|349.41|347.01|349.91|347.51|349.08|346.68|0
1623053100000|2021-06-07 08:05:00|349.24|346.84|348.91|346.51|349.24|346.84|347.59|345.19|0
1623053400000|2021-06-07 08:10:00|349.08|346.68|349.57|347.17|350.07|347.67|348.58|346.18|0
1623053700000|2021-06-07 08:15:00|349.73|347.33|349.4|347|349.9|347.5|349.24|346.84|0
1623054000000|2021-06-07 08:20:00|349.24|346.84|349.24|346.84|349.4|347|348.58|346.18|0
1623054300000|2021-06-07 08:25:00|349.23|346.83|349.73|347.33|349.73|347.33|349.07|346.67|0
1623054600000|2021-06-07 08:30:00|349.56|347.16|349.73|347.33|349.73|347.33|349.23|346.83|0
1623054900000|2021-06-07 08:35:00|349.64|347.24|349.56|347.16|349.73|347.33|348.9|346.5|0
1623055200000|2021-06-07 08:40:00|349.39|346.99|349.89|347.49|350.05|347.65|349.23|346.83|0
1623055500000|2021-06-07 08:45:00|350.05|347.65|350.05|347.65|350.22|347.82|349.56|347.16|0
1623055800000|2021-06-07 08:50:00|350.22|347.82|351.21|348.81|351.21|348.81|350.05|347.65|0
1623056100000|2021-06-07 08:55:00|351.04|348.64|351.37|348.97|351.54|349.14|350.88|348.48|0
1623056400000|2021-06-07 09:00:00|351.28|348.88|351.04|348.64|351.54|349.14|350.71|348.31|0
1623056700000|2021-06-07 09:05:00|350.87|348.47|349.22|346.82|351.04|348.64|349.05|346.65|0
1623057000000|2021-06-07 09:10:00|349.38|346.98|348.39|345.99|349.38|346.98|347.73|345.33|0
1623057300000|2021-06-07 09:15:00|348.06|345.66|348.39|345.99|348.39|345.99|347.73|345.33|0
1623057600000|2021-06-07 09:20:00|348.22|345.82|348.22|345.82|349.05|346.65|348.22|345.82|0
1623057900000|2021-06-07 09:25:00|348.06|345.66|347.23|344.83|348.55|346.15|347.07|344.67|0
1623058200000|2021-06-07 09:30:00|347.07|344.67|348.71|346.31|348.71|346.31|346.82|344.42|0
1623058500000|2021-06-07 09:35:00|348.55|346.15|349.21|346.81|349.37|346.97|348.55|346.15|0
1623058800000|2021-06-07 09:40:00|349.37|346.97|349.2|346.8|349.37|346.97|348.71|346.31|0
1623059100000|2021-06-07 09:45:00|349.04|346.64|348.87|346.47|349.2|346.8|348.29|345.89|0
1623059400000|2021-06-07 09:50:00|349.04|346.64|349.2|346.8|349.2|346.8|348.7|346.3|0
1623059700000|2021-06-07 09:55:00|349.03|346.63|348.7|346.3|349.2|346.8|348.54|346.14|0
1623060000000|2021-06-07 10:00:00|348.37|345.97|348.87|346.47|348.87|346.47|348.21|345.81|0
1623060300000|2021-06-07 10:05:00|349.03|346.63|349.03|346.63|349.2|346.8|348.53|346.13|0
1623060600000|2021-06-07 10:10:00|349.19|346.79|349.19|346.79|349.52|347.12|349.03|346.63|0
1623060900000|2021-06-07 10:15:00|349.03|346.63|349.19|346.79|349.27|346.87|348.69|346.29|0
1623061200000|2021-06-07 10:20:00|349.35|346.95|349.35|346.95|349.52|347.12|349.02|346.62|0
1623061500000|2021-06-07 10:25:00|349.52|347.12|349.85|347.45|350.01|347.61|348.69|346.29|0
1623061800000|2021-06-07 10:30:00|350.01|347.61|351|348.6|351|348.6|349.76|347.36|0
1623062100000|2021-06-07 10:35:00|351.17|348.77|351.17|348.77|351.33|348.93|350.67|348.27|0
1623062400000|2021-06-07 10:40:00|351|348.6|351.5|349.1|351.66|349.26|351|348.6|0
1623062700000|2021-06-07 10:45:00|351.49|349.09|351.33|348.93|351.49|349.09|350.67|348.27|0
1623063000000|2021-06-07 10:50:00|351.24|348.84|350.83|348.43|351.33|348.93|350.5|348.1|0
1623063300000|2021-06-07 10:55:00|350.74|348.34|350.66|348.26|351.16|348.76|350.5|348.1|0
1623063600000|2021-06-07 11:00:00|351.16|348.76|352.81|350.41|353.06|350.66|351.16|348.76|0
1623063900000|2021-06-07 11:05:00|352.89|350.49|351.98|349.58|352.98|350.58|351.82|349.42|0
1623064200000|2021-06-07 11:10:00|351.9|349.5|352.15|349.75|352.31|349.91|351.73|349.33|0
1623064500000|2021-06-07 11:15:00|352.31|349.91|353.14|350.74|353.47|351.07|352.31|349.91|0
1623064800000|2021-06-07 11:20:00|353.22|350.82|353.22|350.82|353.97|351.57|353.14|350.74|0
1623065100000|2021-06-07 11:25:00|353.3|350.9|353.3|350.9|353.64|351.24|353.14|350.74|0
1623065400000|2021-06-07 11:30:00|353.47|351.07|352.97|350.57|353.47|351.07|352.64|350.24|0
1623065700000|2021-06-07 11:35:00|353.13|350.73|353.13|350.73|353.8|351.4|352.97|350.57|0
1623066000000|2021-06-07 11:40:00|353.3|350.9|353.46|351.06|353.79|351.39|353.13|350.73|0
1623066300000|2021-06-07 11:45:00|353.3|350.9|354.29|351.89|354.46|352.06|353.3|350.9|0
1623066600000|2021-06-07 11:50:00|354.46|352.06|354.62|352.22|355.46|353.06|354.46|352.06|0
1623066900000|2021-06-07 11:55:00|354.79|352.39|354.62|352.22|355.12|352.72|354.45|352.05|0
1623067200000|2021-06-07 12:00:00|354.79|352.39|354.29|351.89|354.79|352.39|354.12|351.72|0
1623067500000|2021-06-07 12:05:00|354.28|351.88|354.28|351.88|354.45|352.05|353.95|351.55|0
1623067800000|2021-06-07 12:10:00|354.12|351.72|354.12|351.72|354.28|351.88|353.78|351.38|0
1623068100000|2021-06-07 12:15:00|354.03|351.63|353.95|351.55|354.28|351.88|353.78|351.38|0
1623068400000|2021-06-07 12:20:00|354.11|351.71|353.61|351.21|354.28|351.88|353.61|351.21|0
1623068700000|2021-06-07 12:25:00|353.53|351.13|354.28|351.88|354.28|351.88|353.45|351.05|0
1623069000000|2021-06-07 12:30:00|354.19|351.79|355.11|352.71|355.77|353.37|354.19|351.79|0
1623069300000|2021-06-07 12:35:00|355.27|352.87|356.94|354.54|356.94|354.54|355.27|352.87|0
1623069600000|2021-06-07 12:40:00|356.77|354.37|356.27|353.87|356.94|354.54|356.1|353.7|0
1623069900000|2021-06-07 12:45:00|356.43|354.03|356.77|354.37|356.93|354.53|356.1|353.7|0
1623070200000|2021-06-07 12:50:00|356.6|354.2|356.76|354.36|357.1|354.7|356.43|354.03|0
1623070500000|2021-06-07 12:55:00|356.93|354.53|356.43|354.03|356.93|354.53|355.93|353.53|0
1623070800000|2021-06-07 13:00:00|356.26|353.86|355.76|353.36|356.26|353.86|355.59|353.19|0
1623071100000|2021-06-07 13:05:00|355.59|353.19|355.26|352.86|355.76|353.36|355.26|352.86|0
1623071400000|2021-06-07 13:10:00|355.09|352.69|354.76|352.36|355.26|352.86|354.59|352.19|0
1623071700000|2021-06-07 13:15:00|354.92|352.52|354.26|351.86|354.92|352.52|354.09|351.69|0
1623072000000|2021-06-07 13:20:00|354.42|352.02|354.92|352.52|354.92|352.52|354.26|351.86|0
1623072300000|2021-06-07 13:25:00|354.75|352.35|354.42|352.02|355.33|352.93|354.42|352.02|0
1623072600000|2021-06-07 13:30:00|354.92|352.52|354.42|352.02|355.25|352.85|353.75|351.35|0
1623072900000|2021-06-07 13:35:00|354.75|352.35|354.08|351.68|355.75|353.35|353.92|351.52|0
1623073200000|2021-06-07 13:40:00|353.92|351.52|354.08|351.68|355.08|352.68|353.08|350.68|0
1623073500000|2021-06-07 13:45:00|354.25|351.85|354.24|351.84|354.41|352.01|353.25|350.85|0
1623073800000|2021-06-07 13:50:00|354.41|352.01|351.09|348.69|354.58|352.18|350.43|348.03|0
1623074100000|2021-06-07 13:55:00|351.25|348.85|351.92|349.52|352.58|350.18|351.25|348.85|0
1623074400000|2021-06-07 14:00:00|351.75|349.35|349.43|347.03|351.75|349.35|349.1|346.7|0
1623074700000|2021-06-07 14:05:00|349.27|346.87|349.76|347.36|350.92|348.52|349.27|346.87|0
1623075000000|2021-06-07 14:10:00|349.59|347.19|348.93|346.53|350.42|348.02|348.6|346.2|0
1623075300000|2021-06-07 14:15:00|348.77|346.37|347.45|345.05|348.77|346.37|347.45|345.05|0
1623075600000|2021-06-07 14:20:00|347.28|344.88|348.76|346.36|349.26|346.86|347.28|344.88|0
1623075900000|2021-06-07 14:25:00|349.09|346.69|348.1|345.7|349.59|347.19|348.1|345.7|0
1623076200000|2021-06-07 14:30:00|348.27|345.87|347.44|345.04|348.43|346.03|347.28|344.88|0
1623076500000|2021-06-07 14:35:00|347.27|344.87|347.6|345.2|348.43|346.03|347.27|344.87|0
1623076800000|2021-06-07 14:40:00|347.77|345.37|347.6|345.2|348.17|345.77|347.27|344.87|0
1623077100000|2021-06-07 14:45:00|347.44|345.04|346.77|344.37|347.76|345.36|345.95|343.55|0
1623077400000|2021-06-07 14:50:00|346.94|344.54|347.43|345.03|347.76|345.36|346.45|344.05|0
1623077700000|2021-06-07 14:55:00|347.6|345.2|348.58|346.18|348.75|346.35|347.43|345.03|0
1623078000000|2021-06-07 15:00:00|348.75|346.35|348.25|345.85|349.08|346.68|348.09|345.69|0
1623078300000|2021-06-07 15:05:00|348.09|345.69|348.41|346.01|348.75|346.35|347.76|345.36|0
1623078600000|2021-06-07 15:10:00|348.25|345.85|349.4|347|349.9|347.5|348.25|345.85|0
1623078900000|2021-06-07 15:15:00|349.24|346.84|349.73|347.33|349.9|347.5|348.91|346.51|0
1623079200000|2021-06-07 15:20:00|349.57|347.17|348.08|345.68|349.81|347.41|347.58|345.18|0
1623079500000|2021-06-07 15:25:00|348.16|345.76|347.65|345.25|348.45|346.05|347.25|344.85|0
1623079800000|2021-06-07 15:30:00|347.48|345.08|346.82|344.42|347.65|345.25|346.66|344.26|0
1623080100000|2021-06-07 15:35:00|346.49|344.09|346.82|344.42|347.48|345.08|346.49|344.09|0
1623080400000|2021-06-07 15:40:00|346.66|344.26|346.98|344.58|347.31|344.91|346.16|343.76|0
1623080700000|2021-06-07 15:45:00|346.82|344.42|346.65|344.25|347.48|345.08|346.49|344.09|0
1623081000000|2021-06-07 15:50:00|346.82|344.42|346.82|344.42|347.31|344.91|346.49|344.09|0
1623081300000|2021-06-07 15:55:00|346.98|344.58|347.97|345.57|347.97|345.57|346.65|344.25|0
1623081600000|2021-06-07 16:00:00|348.13|345.73|348.13|345.73|348.79|346.39|347.64|345.24|0
1623081900000|2021-06-07 16:05:00|348.29|345.89|349.12|346.72|349.28|346.88|348.29|345.89|0
1623082200000|2021-06-07 16:10:00|349.19|346.79|349.77|347.37|349.94|347.54|349.12|346.72|0
1623082500000|2021-06-07 16:15:00|349.94|347.54|348.95|346.55|349.94|347.54|348.95|346.55|0
1623082800000|2021-06-07 16:20:00|349.11|346.71|348.78|346.38|349.11|346.71|348.78|346.38|0
1623083100000|2021-06-07 16:25:00|348.61|346.21|348.12|345.72|348.61|346.21|347.79|345.39|0
1623083400000|2021-06-07 16:30:00|348.28|345.88|348.45|346.05|348.61|346.21|347.79|345.39|0
1623083700000|2021-06-07 16:35:00|348.52|346.12|348.21|345.81|348.52|346.12|347.72|345.32|0
1623084000000|2021-06-07 16:40:00|348.38|345.98|348.54|346.14|348.87|346.47|348.05|345.65|0
1623084300000|2021-06-07 16:45:00|348.71|346.31|348.7|346.3|348.71|346.31|348.21|345.81|0
1623084600000|2021-06-07 16:50:00|348.54|346.14|349.03|346.63|349.2|346.8|348.54|346.14|0
1623084900000|2021-06-07 16:55:00|348.87|346.47|348.54|346.14|349.03|346.63|348.54|346.14|0
1623085200000|2021-06-07 17:00:00|348.7|346.3|348.53|346.13|349.2|346.8|348.2|345.8|0
1623085500000|2021-06-07 17:05:00|348.7|346.3|347.87|345.47|348.7|346.3|347.54|345.14|0
1623085800000|2021-06-07 17:10:00|348.04|345.64|347.38|344.98|348.2|345.8|346.72|344.32|0
1623086100000|2021-06-07 17:15:00|347.54|345.14|347.87|345.47|348.2|345.8|346.88|344.48|0
1623086400000|2021-06-07 17:20:00|347.7|345.3|347.87|345.47|348.36|345.96|347.7|345.3|0
1623086700000|2021-06-07 17:25:00|348.03|345.63|347.37|344.97|348.2|345.8|347.04|344.64|0
1623087000000|2021-06-07 17:30:00|347.2|344.8|347.7|345.3|348.19|345.79|347.2|344.8|0
1623087300000|2021-06-07 17:35:00|347.86|345.46|347.2|344.8|348.03|345.63|346.87|344.47|0
1623087600000|2021-06-07 17:40:00|347.37|344.97|346.7|344.3|347.37|344.97|346.38|343.98|0
1623087900000|2021-06-07 17:45:00|346.54|344.14|346.37|343.97|346.7|344.3|345.39|342.99|0
1623088200000|2021-06-07 17:50:00|346.54|344.14|346.54|344.14|346.7|344.3|346.04|343.64|0
1623088500000|2021-06-07 17:55:00|346.37|343.97|345.55|343.15|346.54|344.14|345.55|343.15|0
1623088800000|2021-06-07 18:00:00|345.38|342.98|345.87|343.47|346.37|343.97|345.38|342.98|0
1623089100000|2021-06-07 18:05:00|345.71|343.31|347.19|344.79|347.19|344.79|345.71|343.31|0
1623089400000|2021-06-07 18:10:00|347.02|344.62|347.19|344.79|347.35|344.95|346.69|344.29|0
1623089700000|2021-06-07 18:15:00|347.02|344.62|346.86|344.46|347.52|345.12|346.69|344.29|0
1623090000000|2021-06-07 18:20:00|347.02|344.62|346.69|344.29|347.51|345.11|346.69|344.29|0
1623090300000|2021-06-07 18:25:00|346.52|344.12|347.18|344.78|347.35|344.95|346.52|344.12|0
1623090600000|2021-06-07 18:30:00|347.1|344.7|347.51|345.11|347.67|345.27|346.85|344.45|0
1623090900000|2021-06-07 18:35:00|347.34|344.94|348|345.6|348|345.6|347.34|344.94|0
1623091200000|2021-06-07 18:40:00|347.84|345.44|348|345.6|348.33|345.93|347.67|345.27|0
1623091500000|2021-06-07 18:45:00|348.16|345.76|348|345.6|348.33|345.93|347.5|345.1|0
1623091800000|2021-06-07 18:50:00|348.16|345.76|348.82|346.42|348.9|346.5|348|345.6|0
1623092100000|2021-06-07 18:55:00|348.66|346.26|349.31|346.91|350.31|347.91|348.66|346.26|0
1623092400000|2021-06-07 19:00:00|349.48|347.08|350.47|348.07|350.47|348.07|349.31|346.91|0
1623092700000|2021-06-07 19:05:00|350.63|348.23|350.8|348.4|350.8|348.4|349.97|347.57|0
1623093000000|2021-06-07 19:10:00|350.63|348.23|350.8|348.4|350.96|348.56|350.22|347.82|0
1623093300000|2021-06-07 19:15:00|350.63|348.23|351.29|348.89|351.29|348.89|350.46|348.06|0
1623093600000|2021-06-07 19:20:00|351.21|348.81|351.79|349.39|351.95|349.55|351.13|348.73|0
1623093900000|2021-06-07 19:25:00|351.95|349.55|351.78|349.38|351.95|349.55|351.45|349.05|0
1623094200000|2021-06-07 19:30:00|351.95|349.55|351.12|348.72|352.12|349.72|351.12|348.72|0
1623094500000|2021-06-07 19:35:00|350.95|348.55|349.63|347.23|351.12|348.72|349.63|347.23|0
1623094800000|2021-06-07 19:40:00|349.46|347.06|349.79|347.39|350.79|348.39|349.46|347.06|0
1623095100000|2021-06-07 19:45:00|349.46|347.06|349.96|347.56|350.12|347.72|349.29|346.89|0
1623095400000|2021-06-07 19:50:00|350.95|348.55|351.16|348.76|351.61|349.21|350.41|348.01|0
1623095700000|2021-06-07 19:55:00|351.32|348.92|350.99|348.59|351.99|349.59|350.99|348.59|0
1623096000000|2021-06-07 20:00:00|351.49|349.09|352.22|349.82|352.22|349.82|350.99|348.59|0
1623096300000|2021-06-07 20:05:00|352.21|349.81|352.71|350.31|352.88|350.48|352.05|349.65|0
1623096600000|2021-06-07 20:10:00|352.55|350.15|352.36|349.96|352.55|350.15|352.13|349.73|0
1623096900000|2021-06-07 20:15:00|352.6|349.8|352.28|349.48|352.65|349.85|352.26|349.46|0
1623097200000|2021-06-07 20:20:00|352.36|349.56|353.65|350.85|353.65|350.85|352.31|349.51|0
1623097500000|2021-06-07 20:25:00|353.41|350.61|353.4|350.6|353.67|350.87|353.17|350.37|0
1623097800000|2021-06-07 20:30:00|352.49|349.69|352.98|350.18|353.31|350.51|352.49|349.69|0
1623098100000|2021-06-07 20:35:00|353.15|350.35|352.65|349.85|353.15|350.35|352.48|349.68|0
1623098400000|2021-06-07 20:40:00|352.48|349.68|352.65|349.85|352.98|350.18|352.48|349.68|0
1623098700000|2021-06-07 20:45:00|352.81|350.01|352.64|349.84|352.98|350.18|352.64|349.84|0
1623099000000|2021-06-07 20:50:00|352.81|350.01|352.97|350.17|353.14|350.34|352.81|350.01|0
1623099300000|2021-06-07 20:55:00|352.81|350.01|353.5|350.7|353.64|350.84|352.81|350.01|0
1623099600000|2021-06-07 21:00:00|353.25|350.45|353.37|350.57|353.42|350.62|353.25|350.45|0
1623099900000|2021-06-07 21:05:00|353.39|350.59|354|351.2|354.05|351.25|353.39|350.59|0
1623100200000|2021-06-07 21:10:00|353.95|351.15|353.73|350.93|354.02|351.22|353.73|350.93|0
1623100500000|2021-06-07 21:15:00|353.7|350.9|353.68|350.88|353.76|350.96|353.66|350.86|0
1623100800000|2021-06-07 21:20:00|353.76|350.96|353.43|350.63|353.77|350.97|353.32|350.52|0
1623101100000|2021-06-07 21:25:00|353.49|350.69|353.56|350.76|353.61|350.81|353.49|350.69|0
1623101400000|2021-06-07 21:30:00|353.63|350.83|353.48|350.68|353.7|350.9|353.46|350.66|0
1623101700000|2021-06-07 21:35:00|353.5|350.7|353.45|350.65|353.5|350.7|353.45|350.65|0
1623102000000|2021-06-07 21:40:00|353.5|350.7|353.48|350.68|353.65|350.85|353.48|350.68|0
1623102600000|2021-06-07 21:50:00|353.4|350.6|353.42|350.62|353.42|350.62|353.35|350.55|0
1623102900000|2021-06-07 21:55:00|353.45|350.65|353.49|350.69|353.49|350.69|353.45|350.65|0
1623103200000|2021-06-07 22:00:00|353.61|350.81|353.03|350.23|353.87|351.07|352.87|350.07|0
1623103500000|2021-06-07 22:05:00|353.2|350.4|352.53|349.73|353.2|350.4|352.37|349.57|0
1623103800000|2021-06-07 22:10:00|352.61|349.81|352.7|349.9|352.86|350.06|352.53|349.73|0
1623104100000|2021-06-07 22:15:00|352.53|349.73|352.53|349.73|352.86|350.06|352.36|349.56|0
1623104400000|2021-06-07 22:20:00|352.69|349.89|352.86|350.06|352.86|350.06|352.69|349.89|0
1623104700000|2021-06-07 22:25:00|352.77|349.97|352.69|349.89|352.86|350.06|352.69|349.89|0
1623105000000|2021-06-07 22:30:00|352.86|350.06|352.69|349.89|353.02|350.22|352.52|349.72|0
1623105300000|2021-06-07 22:35:00|352.52|349.72|352.69|349.89|352.85|350.05|352.19|349.39|0
1623105600000|2021-06-07 22:40:00|352.6|349.8|352.35|349.55|352.69|349.89|352.35|349.55|0
1623105900000|2021-06-07 22:45:00|352.43|349.63|352.02|349.22|352.52|349.72|352.02|349.22|0
1623106200000|2021-06-07 22:50:00|352.18|349.38|352.18|349.38|352.18|349.38|352.18|349.38|0
1623106500000|2021-06-07 22:55:00|352.1|349.3|352.01|349.21|352.18|349.38|352.01|349.21|0
1623106800000|2021-06-07 23:00:00|352.18|349.38|352.68|349.88|352.84|350.04|352.18|349.38|0
1623107100000|2021-06-07 23:05:00|352.59|349.79|352.18|349.38|352.68|349.88|352.09|349.29|0
1623107400000|2021-06-07 23:10:00|352.34|349.54|353.01|350.21|353.01|350.21|352.34|349.54|0
1623107700000|2021-06-07 23:15:00|352.92|350.12|353.17|350.37|353.34|350.54|352.51|349.71|0
1623108000000|2021-06-07 23:20:00|353.5|350.7|354.5|351.7|354.66|351.86|353.33|350.53|0
1623108300000|2021-06-07 23:25:00|354.33|351.53|353.83|351.03|354.5|351.7|353.66|350.86|0
1623108600000|2021-06-07 23:30:00|353.66|350.86|353.16|350.36|354|351.2|353.16|350.36|0
1623108900000|2021-06-07 23:35:00|353.33|350.53|353.16|350.36|353.5|350.7|353|350.2|0
1623109200000|2021-06-07 23:40:00|353.33|350.53|352.49|349.69|353.33|350.53|352.49|349.69|0
1623109500000|2021-06-07 23:45:00|352.66|349.86|352.66|349.86|352.83|350.03|352.33|349.53|0
1623109800000|2021-06-07 23:50:00|352.49|349.69|352.32|349.52|353.16|350.36|351.99|349.19|0
1623110100000|2021-06-07 23:55:00|352.49|349.69|352.49|349.69|352.49|349.69|352.16|349.36|0
1623110400000|2021-06-08 00:00:00|352.32|349.52|352.49|349.69|352.65|349.85|351.99|349.19|0
1623110700000|2021-06-08 00:05:00|352.65|349.85|353.98|351.18|354.15|351.35|352.57|349.77|0
1623111000000|2021-06-08 00:10:00|354.15|351.35|355.31|352.51|355.98|353.18|353.81|351.01|0
1623111300000|2021-06-08 00:15:00|355.48|352.68|355.64|352.84|356.31|353.51|355.14|352.34|0
1623111600000|2021-06-08 00:20:00|355.48|352.68|354.81|352.01|355.48|352.68|354.81|352.01|0
1623111900000|2021-06-08 00:25:00|354.97|352.17|354.97|352.17|354.97|352.17|354.47|351.67|0
1623112200000|2021-06-08 00:30:00|355.14|352.34|355.38|352.58|355.8|353|354.97|352.17|0
1623112500000|2021-06-08 00:35:00|355.47|352.67|355.3|352.5|355.8|353|355.3|352.5|0
1623112800000|2021-06-08 00:40:00|355.47|352.67|355.63|352.83|355.8|353|355.3|352.5|0
1623113100000|2021-06-08 00:45:00|355.8|353|355.96|353.16|355.96|353.16|355.46|352.66|0
1623113400000|2021-06-08 00:50:00|356.46|353.66|356.13|353.33|356.97|354.17|355.96|353.16|0
1623113700000|2021-06-08 00:55:00|356.21|353.41|356.63|353.83|356.8|354|355.79|352.99|0
1623114000000|2021-06-08 01:00:00|356.46|353.66|356.63|353.83|357.29|354.49|356.46|353.66|0
1623114300000|2021-06-08 01:05:00|356.79|353.99|357.46|354.66|357.63|354.83|356.79|353.99|0
1623114600000|2021-06-08 01:10:00|357.29|354.49|357.96|355.16|358.29|355.49|357.29|354.49|0
1623114900000|2021-06-08 01:15:00|358.13|355.33|357.46|354.66|358.29|355.49|357.46|354.66|0
1623115200000|2021-06-08 01:20:00|357.29|354.49|357.12|354.32|357.29|354.49|356.79|353.99|0
1623115500000|2021-06-08 01:25:00|357.2|354.4|356.78|353.98|357.29|354.49|356.28|353.48|0
1623115800000|2021-06-08 01:30:00|356.62|353.82|355.45|352.65|356.78|353.98|355.28|352.48|0
1623116100000|2021-06-08 01:35:00|355.36|352.56|355.78|352.98|356.11|353.31|355.36|352.56|0
1623116400000|2021-06-08 01:40:00|355.94|353.14|356.78|353.98|356.95|354.15|355.78|352.98|0
1623116700000|2021-06-08 01:45:00|356.86|354.06|356.78|353.98|357.11|354.31|356.44|353.64|0
1623117000000|2021-06-08 01:50:00|356.94|354.14|356.44|353.64|357.11|354.31|356.44|353.64|0
1623117300000|2021-06-08 01:55:00|356.27|353.47|356.35|353.55|356.61|353.81|356.1|353.3|0
1623117600000|2021-06-08 02:00:00|356.44|353.64|355.43|352.63|356.77|353.97|355.43|352.63|0
1623117900000|2021-06-08 02:05:00|355.51|352.71|356.43|353.63|356.6|353.8|355.43|352.63|0
1623118200000|2021-06-08 02:10:00|356.6|353.8|355.76|352.96|356.93|354.13|355.76|352.96|0
1623118500000|2021-06-08 02:15:00|355.93|353.13|355.6|352.8|356.1|353.3|355.26|352.46|0
1623118800000|2021-06-08 02:20:00|355.59|352.79|354.84|352.04|355.59|352.79|354.59|351.79|0
1623119100000|2021-06-08 02:25:00|354.76|351.96|354.26|351.46|354.93|352.13|354.09|351.29|0
1623119400000|2021-06-08 02:30:00|354.09|351.29|354.42|351.62|354.59|351.79|354.09|351.29|0
1623119700000|2021-06-08 02:35:00|354.34|351.54|353.76|350.96|354.59|351.79|353.76|350.96|0
1623120000000|2021-06-08 02:40:00|353.92|351.12|353.92|351.12|354.42|351.62|353.92|351.12|0
1623120300000|2021-06-08 02:45:00|353.75|350.95|354.25|351.45|354.25|351.45|353.59|350.79|0
1623120600000|2021-06-08 02:50:00|354.08|351.28|353.42|350.62|354.42|351.62|353.33|350.53|0
1623120900000|2021-06-08 02:55:00|353.33|350.53|352.58|349.78|353.42|350.62|352.25|349.45|0
1623121200000|2021-06-08 03:00:00|352.42|349.62|353.08|350.28|353.08|350.28|352.25|349.45|0
1623121500000|2021-06-08 03:05:00|352.91|350.11|353.58|350.78|353.58|350.78|352.91|350.11|0
1623121800000|2021-06-08 03:10:00|353.41|350.61|353.91|351.11|353.91|351.11|353.24|350.44|0
1623122100000|2021-06-08 03:15:00|353.74|350.94|353.24|350.44|353.91|351.11|353.24|350.44|0
1623122400000|2021-06-08 03:20:00|353.41|350.61|353.74|350.94|353.9|351.1|353.24|350.44|0
1623122700000|2021-06-08 03:25:00|353.57|350.77|354.23|351.43|354.4|351.6|353.57|350.77|0
1623123000000|2021-06-08 03:30:00|354.07|351.27|353.9|351.1|354.23|351.43|353.73|350.93|0
1623123300000|2021-06-08 03:35:00|353.73|350.93|354.23|351.43|354.23|351.43|353.73|350.93|0
1623123600000|2021-06-08 03:40:00|354.06|351.26|353.4|350.6|354.23|351.43|353.4|350.6|0
1623123900000|2021-06-08 03:45:00|353.23|350.43|352.56|349.76|353.23|350.43|352.23|349.43|0
1623124200000|2021-06-08 03:50:00|352.73|349.93|353.39|350.59|353.56|350.76|352.56|349.76|0
1623124500000|2021-06-08 03:55:00|353.56|350.76|353.39|350.59|353.56|350.76|353.06|350.26|0
1623124800000|2021-06-08 04:00:00|353.22|350.42|353.22|350.42|353.39|350.59|353.06|350.26|0
1623125100000|2021-06-08 04:05:00|353.3|350.5|353.05|350.25|353.56|350.76|353.05|350.25|0
1623125400000|2021-06-08 04:10:00|352.89|350.09|353.05|350.25|353.22|350.42|352.89|350.09|0
1623125700000|2021-06-08 04:15:00|353.22|350.42|353.72|350.92|353.72|350.92|353.22|350.42|0
1623126000000|2021-06-08 04:20:00|353.55|350.75|353.55|350.75|353.72|350.92|353.55|350.75|0
1623126300000|2021-06-08 04:25:00|353.71|350.91|353.71|350.91|353.88|351.08|353.55|350.75|0
1623126600000|2021-06-08 04:30:00|353.88|351.08|354.04|351.24|354.21|351.41|353.71|350.91|0
1623126900000|2021-06-08 04:35:00|353.88|351.08|353.54|350.74|353.88|351.08|353.54|350.74|0
1623127200000|2021-06-08 04:40:00|353.62|350.82|353.79|350.99|353.87|351.07|353.54|350.74|0
1623127500000|2021-06-08 04:45:00|353.71|350.91|353.87|351.07|353.87|351.07|353.54|350.74|0
1623127800000|2021-06-08 04:50:00|354.2|351.4|353.87|351.07|354.2|351.4|353.7|350.9|0
1623128100000|2021-06-08 04:55:00|353.7|350.9|354.03|351.23|354.2|351.4|353.7|350.9|0
1623128400000|2021-06-08 05:00:00|353.87|351.07|353.53|350.73|354.2|351.4|353.53|350.73|0
1623128700000|2021-06-08 05:05:00|353.37|350.57|353.86|351.06|353.86|351.06|353.36|350.56|0
1623129000000|2021-06-08 05:10:00|353.94|351.14|353.86|351.06|353.94|351.14|353.69|350.89|0
1623129300000|2021-06-08 05:15:00|354.03|351.23|353.69|350.89|354.03|351.23|353.69|350.89|0
1623129600000|2021-06-08 05:20:00|353.77|350.97|352.86|350.06|353.77|350.97|352.69|349.89|0
1623129900000|2021-06-08 05:25:00|352.69|349.89|352.86|350.06|353.19|350.39|352.53|349.73|0
1623130200000|2021-06-08 05:30:00|352.69|349.89|352.69|349.89|352.69|349.89|352.36|349.56|0
1623130500000|2021-06-08 05:35:00|352.85|350.05|353.19|350.39|353.35|350.55|352.69|349.89|0
1623130800000|2021-06-08 05:40:00|353.35|350.55|353.02|350.22|353.35|350.55|352.85|350.05|0
1623131100000|2021-06-08 05:45:00|352.85|350.05|352.35|349.55|352.85|350.05|352.35|349.55|0
1623131400000|2021-06-08 05:50:00|352.52|349.72|352.35|349.55|352.68|349.88|352.35|349.55|0
1623131700000|2021-06-08 05:55:00|352.51|349.71|352.35|349.55|352.68|349.88|352.26|349.46|0
1623132000000|2021-06-08 06:00:00|352.51|349.71|354.17|351.37|354.17|351.37|352.35|349.55|0
1623132300000|2021-06-08 06:05:00|354.34|351.54|354.17|351.37|354.67|351.87|354.01|351.21|0
1623132600000|2021-06-08 06:10:00|354.34|351.54|354.17|351.37|354.5|351.7|353.84|351.04|0
1623132900000|2021-06-08 06:15:00|354|351.2|352.84|350.04|354|351.2|352.84|350.04|0
1623133200000|2021-06-08 06:20:00|352.67|349.87|352.67|349.87|353|350.2|352.5|349.7|0
1623133500000|2021-06-08 06:25:00|352.5|349.7|352.67|349.87|352.83|350.03|352.34|349.54|0
1623133800000|2021-06-08 06:30:00|352.83|350.03|353|350.2|353.33|350.53|352.33|349.53|0
1623134100000|2021-06-08 06:35:00|352.83|350.03|353.16|350.36|353.16|350.36|352.83|350.03|0
1623134400000|2021-06-08 06:40:00|353|350.2|352.83|350.03|353.16|350.36|352.83|350.03|0
1623134700000|2021-06-08 06:45:00|352.74|349.94|352.16|349.36|352.83|350.03|352|349.2|0
1623135000000|2021-06-08 06:50:00|351.99|349.19|352.16|349.36|352.16|349.36|351.99|349.19|0
1623135300000|2021-06-08 06:55:00|351.99|349.19|352.66|349.86|352.66|349.86|351.99|349.19|0
1623135600000|2021-06-08 07:00:00|352.99|350.19|351.16|348.36|353.49|350.69|351.16|348.36|0
1623135900000|2021-06-08 07:05:00|351.13|348.73|351.12|348.72|352.62|350.22|350.96|348.56|0
1623136200000|2021-06-08 07:10:00|351.29|348.89|350.79|348.39|351.46|349.06|350.13|347.73|0
1623136500000|2021-06-08 07:15:00|350.46|348.06|350.95|348.55|351.29|348.89|349.8|347.4|0
1623136800000|2021-06-08 07:20:00|350.87|348.47|351.12|348.72|351.95|349.55|350.79|348.39|0
1623137100000|2021-06-08 07:25:00|350.95|348.55|351.61|349.21|351.78|349.38|350.45|348.05|0
1623137400000|2021-06-08 07:30:00|351.45|349.05|351.28|348.88|351.78|349.38|351.11|348.71|0
1623137700000|2021-06-08 07:35:00|351.36|348.96|350.2|347.8|351.36|348.96|349.95|347.55|0
1623138000000|2021-06-08 07:40:00|350.12|347.72|350.45|348.05|350.78|348.38|349.95|347.55|0
1623138300000|2021-06-08 07:45:00|350.28|347.88|350.61|348.21|350.94|348.54|350.12|347.72|0
1623138600000|2021-06-08 07:50:00|350.78|348.38|350.28|347.88|351.02|348.62|350.11|347.71|0
1623138900000|2021-06-08 07:55:00|350.36|347.96|350.77|348.37|350.77|348.37|350.28|347.88|0
1623139200000|2021-06-08 08:00:00|350.61|348.21|351.02|348.62|351.6|349.2|350.44|348.04|0
1623139500000|2021-06-08 08:05:00|350.94|348.54|350.27|347.87|351.1|348.7|350.11|347.71|0
1623139800000|2021-06-08 08:10:00|350.44|348.04|349.77|347.37|350.44|348.04|349.77|347.37|0
1623140100000|2021-06-08 08:15:00|349.94|347.54|350.76|348.36|350.93|348.53|349.94|347.54|0
1623140400000|2021-06-08 08:20:00|350.93|348.53|350.34|347.94|351.01|348.61|350.1|347.7|0
1623140700000|2021-06-08 08:25:00|350.43|348.03|350.43|348.03|350.68|348.28|349.77|347.37|0
1623141000000|2021-06-08 08:30:00|350.59|348.19|351.59|349.19|351.59|349.19|350.43|348.03|0
1623141300000|2021-06-08 08:35:00|351.5|349.1|351.42|349.02|351.59|349.19|350.92|348.52|0
1623141600000|2021-06-08 08:40:00|351.59|349.19|351.42|349.02|352.08|349.68|351.09|348.69|0
1623141900000|2021-06-08 08:45:00|351.5|349.1|351.75|349.35|352.08|349.68|351.42|349.02|0
1623142200000|2021-06-08 08:50:00|351.91|349.51|352.74|350.34|352.74|350.34|351.75|349.35|0
1623142500000|2021-06-08 08:55:00|352.66|350.26|352.74|350.34|352.91|350.51|352.41|350.01|0
1623142800000|2021-06-08 09:00:00|352.91|350.51|353.57|351.17|353.57|351.17|351.49|349.09|0
1623143100000|2021-06-08 09:05:00|353.65|351.25|354.73|352.33|354.73|352.33|353.65|351.25|0
1623143400000|2021-06-08 09:10:00|354.9|352.5|354.4|352|354.9|352.5|354.31|351.91|0
1623143700000|2021-06-08 09:15:00|354.73|352.33|354.56|352.16|355.23|352.83|354.56|352.16|0
1623144000000|2021-06-08 09:20:00|354.73|352.33|355.56|353.16|355.56|353.16|354.4|352|0
1623144300000|2021-06-08 09:25:00|355.73|353.33|355.06|352.66|355.81|353.41|354.56|352.16|0
1623144600000|2021-06-08 09:30:00|354.89|352.49|354.89|352.49|355.23|352.83|354.56|352.16|0
1623144900000|2021-06-08 09:35:00|354.72|352.32|354.55|352.15|355.06|352.66|354.22|351.82|0
1623145200000|2021-06-08 09:40:00|354.47|352.07|353.72|351.32|354.55|352.15|353.55|351.15|0
1623145500000|2021-06-08 09:45:00|353.89|351.49|354.22|351.82|355.22|352.82|353.72|351.32|0
1623145800000|2021-06-08 09:50:00|354.05|351.65|354.72|352.32|354.88|352.48|354.05|351.65|0
1623146100000|2021-06-08 09:55:00|354.88|352.48|354.55|352.15|355.05|352.65|354.38|351.98|0
1623146400000|2021-06-08 10:00:00|354.38|351.98|353.21|350.81|354.55|352.15|352.88|350.48|0
1623146700000|2021-06-08 10:05:00|353.05|350.65|352.79|350.39|354.04|351.64|352.38|349.98|0
1623147000000|2021-06-08 10:10:00|352.88|350.48|352.21|349.81|353.21|350.81|352.05|349.65|0
1623147300000|2021-06-08 10:15:00|352.05|349.65|346.15|343.75|352.05|349.65|346.15|343.75|0
1623147600000|2021-06-08 10:20:00|345.82|343.42|346.47|344.07|347.63|345.23|345.49|343.09|0
1623147900000|2021-06-08 10:25:00|346.31|343.91|345.65|343.25|346.97|344.57|343.68|341.28|0
1623148200000|2021-06-08 10:30:00|344.99|342.59|347.17|344.77|347.5|345.1|343.42|341.02|0
1623148500000|2021-06-08 10:35:00|347|344.6|352.42|350.02|353.08|350.68|347|344.6|0
1623148800000|2021-06-08 10:40:00|352.25|349.85|350.93|348.53|352.67|350.27|350.93|348.53|0
1623149100000|2021-06-08 10:45:00|351.42|349.02|352.58|350.18|352.58|350.18|351.26|348.86|0
1623149400000|2021-06-08 10:50:00|352.75|350.35|352.58|350.18|352.91|350.51|352.41|350.01|0
1623149700000|2021-06-08 10:55:00|352.75|350.35|353.32|350.92|353.91|351.51|352.58|350.18|0
1623150000000|2021-06-08 11:00:00|353.41|351.01|353.57|351.17|353.91|351.51|352.58|350.18|0
1623150300000|2021-06-08 11:05:00|353.74|351.34|355.07|352.67|355.24|352.84|353.57|351.17|0
1623150600000|2021-06-08 11:10:00|354.9|352.5|355.74|353.34|356.07|353.67|354.32|351.92|0
1623150900000|2021-06-08 11:15:00|355.9|353.5|355.23|352.83|356.07|353.67|355.07|352.67|0
1623151200000|2021-06-08 11:20:00|355.4|353|355.23|352.83|355.73|353.33|355.06|352.66|0
1623151500000|2021-06-08 11:25:00|355.14|352.74|354.9|352.5|355.73|353.33|354.73|352.33|0
1623151800000|2021-06-08 11:30:00|355.06|352.66|354.56|352.16|355.23|352.83|354.56|352.16|0
1623152100000|2021-06-08 11:35:00|354.73|352.33|355.73|353.33|355.73|353.33|354.73|352.33|0
1623152400000|2021-06-08 11:40:00|355.81|353.41|356.56|354.16|356.89|354.49|355.73|353.33|0
1623152700000|2021-06-08 11:45:00|356.64|354.24|356.22|353.82|356.89|354.49|356.06|353.66|0
1623153000000|2021-06-08 11:50:00|356.39|353.99|356.05|353.65|356.72|354.32|356.05|353.65|0
1623153300000|2021-06-08 11:55:00|355.97|353.57|356.72|354.32|356.89|354.49|355.89|353.49|0
1623153600000|2021-06-08 12:00:00|356.89|354.49|356.55|354.15|357.22|354.82|356.13|353.73|0
1623153900000|2021-06-08 12:05:00|356.63|354.23|356.55|354.15|357.22|354.82|356.38|353.98|0
1623154200000|2021-06-08 12:10:00|356.72|354.32|356.88|354.48|357.21|354.81|356.55|354.15|0
1623154500000|2021-06-08 12:15:00|356.71|354.31|358.55|356.15|358.55|356.15|356.71|354.31|0
1623154800000|2021-06-08 12:20:00|358.72|356.32|358.96|356.56|359.05|356.65|358.05|355.65|0
1623155100000|2021-06-08 12:25:00|359.05|356.65|359.19|356.79|361.59|359.19|358.88|356.48|0
1623155400000|2021-06-08 12:30:00|359.02|356.62|358.35|355.95|359.52|357.12|358.01|355.61|0
1623155700000|2021-06-08 12:35:00|358.18|355.78|358.35|355.95|358.85|356.45|358.18|355.78|0
1623156000000|2021-06-08 12:40:00|358.43|356.03|358.84|356.44|359.01|356.61|357.68|355.28|0
1623156300000|2021-06-08 12:45:00|358.68|356.28|357.34|354.94|359.18|356.78|357.34|354.94|0
1623156600000|2021-06-08 12:50:00|356.78|354.38|357.28|354.88|357.45|355.05|356.62|354.22|0
1623156900000|2021-06-08 12:55:00|357.45|355.05|357.28|354.88|357.78|355.38|356.95|354.55|0
1623157200000|2021-06-08 13:00:00|357.45|355.05|357.61|355.21|357.78|355.38|357.28|354.88|0
1623157500000|2021-06-08 13:05:00|357.69|355.29|357.78|355.38|358.11|355.71|357.45|355.05|0
1623157800000|2021-06-08 13:10:00|357.61|355.21|357.94|355.54|358.61|356.21|357.61|355.21|0
1623158100000|2021-06-08 13:15:00|358.11|355.71|358.11|355.71|358.28|355.88|357.94|355.54|0
1623158400000|2021-06-08 13:20:00|358.28|355.88|358.78|356.38|358.78|356.38|357.44|355.04|0
1623158700000|2021-06-08 13:25:00|358.61|356.21|358.11|355.71|358.94|356.54|358.11|355.71|0
1623159000000|2021-06-08 13:30:00|357.77|355.37|355.6|353.2|358.11|355.71|354.93|352.53|0
1623159300000|2021-06-08 13:35:00|355.43|353.03|355.1|352.7|355.6|353.2|354.1|351.7|0
1623159600000|2021-06-08 13:40:00|354.93|352.53|355.09|352.69|356.1|353.7|354.59|352.19|0
1623159900000|2021-06-08 13:45:00|355.26|352.86|353.09|350.69|356.26|353.86|353.09|350.69|0
1623160200000|2021-06-08 13:50:00|353.26|350.86|349.44|347.04|353.43|351.03|348.62|346.22|0
1623160500000|2021-06-08 13:55:00|349.28|346.88|348.45|346.05|349.94|347.54|347.96|345.56|0
1623160800000|2021-06-08 14:00:00|348.62|346.22|349.94|347.54|350.6|348.2|347.13|344.73|0
1623161100000|2021-06-08 14:05:00|349.61|347.21|350.76|348.36|350.93|348.53|349.27|346.87|0
1623161400000|2021-06-08 14:10:00|350.6|348.2|350.93|348.53|351.76|349.36|350.6|348.2|0
1623161700000|2021-06-08 14:15:00|351.09|348.69|350.1|347.7|351.09|348.69|349.51|347.11|0
1623162000000|2021-06-08 14:20:00|350.26|347.86|349.1|346.7|350.76|348.36|348.94|346.54|0
1623162300000|2021-06-08 14:25:00|349.43|347.03|349.43|347.03|350.09|347.69|348.61|346.21|0
1623162600000|2021-06-08 14:30:00|349.27|346.87|348.52|346.12|349.76|347.36|347.61|345.21|0
1623162900000|2021-06-08 14:35:00|348.44|346.04|347.94|345.54|348.85|346.45|347.78|345.38|0
1623163200000|2021-06-08 14:40:00|348.1|345.7|350.58|348.18|351.08|348.68|348.1|345.7|0
1623163500000|2021-06-08 14:45:00|350.75|348.35|350.58|348.18|351.41|349.01|350.25|347.85|0
1623163800000|2021-06-08 14:50:00|350.42|348.02|349.59|347.19|351.74|349.34|349.59|347.19|0
1623164100000|2021-06-08 14:55:00|349.75|347.35|349.42|347.02|349.92|347.52|348.59|346.19|0
1623164400000|2021-06-08 15:00:00|349.58|347.18|348.59|346.19|351.41|349.01|348.59|346.19|0
1623164700000|2021-06-08 15:05:00|349.09|346.69|351.24|348.84|351.24|348.84|348.59|346.19|0
1623165000000|2021-06-08 15:10:00|351.07|348.67|346.61|344.21|351.07|348.67|346.61|344.21|0
1623165300000|2021-06-08 15:15:00|346.44|344.04|344.17|341.77|347.59|345.19|343.52|341.12|0
1623165600000|2021-06-08 15:20:00|344.01|341.61|341.39|338.99|344.17|341.77|340.08|337.68|0
1623165900000|2021-06-08 15:25:00|341.55|339.15|343.35|340.95|344|341.6|340.24|337.84|0
1623166200000|2021-06-08 15:30:00|341.99|339.59|345.33|342.93|345.82|343.42|341.66|339.26|0
1623166500000|2021-06-08 15:35:00|345.17|342.77|344.65|342.25|345.49|343.09|342.05|339.65|0
1623166800000|2021-06-08 15:40:00|344.49|342.09|348.77|346.37|348.77|346.37|343.17|340.77|0
1623167100000|2021-06-08 15:45:00|348.94|346.54|349.1|346.7|349.76|347.36|348.61|346.21|0
1623167400000|2021-06-08 15:50:00|349.27|346.87|349.26|346.86|349.93|347.53|348.11|345.71|0
1623167700000|2021-06-08 15:55:00|349.1|346.7|349.76|347.36|350.42|348.02|348.93|346.53|0
1623168000000|2021-06-08 16:00:00|349.59|347.19|350.59|348.19|350.75|348.35|349.26|346.86|0
1623168300000|2021-06-08 16:05:00|350.67|348.27|351.75|349.35|352.08|349.68|350.59|348.19|0
1623168600000|2021-06-08 16:10:00|351.58|349.18|352.41|350.01|352.41|350.01|350.91|348.51|0
1623168900000|2021-06-08 16:15:00|352.24|349.84|352.41|350.01|352.74|350.34|351.74|349.34|0
1623169200000|2021-06-08 16:20:00|352.57|350.17|351.74|349.34|352.57|350.17|351.08|348.68|0
1623169500000|2021-06-08 16:25:00|351.65|349.25|352.57|350.17|352.57|350.17|350.91|348.51|0
1623169800000|2021-06-08 16:30:00|352.73|350.33|353.56|351.16|353.81|351.41|352.57|350.17|0
1623170100000|2021-06-08 16:35:00|353.4|351|352.56|350.16|353.56|351.16|352.56|350.16|0
1623170400000|2021-06-08 16:40:00|352.73|350.33|353.06|350.66|353.23|350.83|352.4|350|0
1623170700000|2021-06-08 16:45:00|352.9|350.5|353.23|350.83|353.23|350.83|351.9|349.5|0
1623171000000|2021-06-08 16:50:00|353.39|350.99|352.89|350.49|353.56|351.16|352.89|350.49|0
1623171300000|2021-06-08 16:55:00|352.72|350.32|353.03|350.63|355.87|353.47|352.2|349.8|0
1623171600000|2021-06-08 17:00:00|352.87|350.47|353.2|350.8|353.2|350.8|352.53|350.13|0
1623171900000|2021-06-08 17:05:00|353.03|350.63|353.2|350.8|353.2|350.8|352.7|350.3|0
1623172200000|2021-06-08 17:10:00|353.11|350.71|351.94|349.54|353.36|350.96|351.94|349.54|0
1623172500000|2021-06-08 17:15:00|352.03|349.63|351.53|349.13|352.36|349.96|351.53|349.13|0
1623172800000|2021-06-08 17:20:00|351.69|349.29|351.36|348.96|352.36|349.96|351.36|348.96|0
1623173100000|2021-06-08 17:25:00|351.53|349.13|350.69|348.29|351.86|349.46|350.69|348.29|0
1623173400000|2021-06-08 17:30:00|350.53|348.13|351.6|349.2|351.86|349.46|350.53|348.13|0
1623173700000|2021-06-08 17:35:00|351.52|349.12|352.02|349.62|352.35|349.95|351.36|348.96|0
1623174000000|2021-06-08 17:40:00|351.85|349.45|353.18|350.78|353.52|351.12|351.69|349.29|0
1623174300000|2021-06-08 17:45:00|353.02|350.62|352.26|349.86|353.18|350.78|352.02|349.62|0
1623174600000|2021-06-08 17:50:00|352.18|349.78|351.35|348.95|352.51|350.11|350.68|348.28|0
1623174900000|2021-06-08 17:55:00|351.18|348.78|350.68|348.28|351.18|348.78|350.52|348.12|0
1623175200000|2021-06-08 18:00:00|350.85|348.45|351.34|348.94|351.51|349.11|350.35|347.95|0
1623175500000|2021-06-08 18:05:00|351.51|349.11|352.01|349.61|352.17|349.77|351.51|349.11|0
1623175800000|2021-06-08 18:10:00|351.84|349.44|351.51|349.11|352.34|349.94|351.17|348.77|0
1623176100000|2021-06-08 18:15:00|351.34|348.94|351.5|349.1|352.17|349.77|351.01|348.61|0
1623176400000|2021-06-08 18:20:00|351.42|349.02|352.33|349.93|352.58|350.18|351.01|348.61|0
1623176700000|2021-06-08 18:25:00|352.5|350.1|353.08|350.68|353.16|350.76|352.17|349.77|0
1623177000000|2021-06-08 18:30:00|353.16|350.76|352.83|350.43|353.33|350.93|352.33|349.93|0
1623177300000|2021-06-08 18:35:00|352.66|350.26|352.49|350.09|352.83|350.43|352.16|349.76|0
1623177600000|2021-06-08 18:40:00|352.33|349.93|352.16|349.76|352.83|350.43|351.99|349.59|0
1623177900000|2021-06-08 18:45:00|351.99|349.59|352.99|350.59|353.07|350.67|351.66|349.26|0
1623178200000|2021-06-08 18:50:00|352.9|350.5|352.99|350.59|352.99|350.59|352.32|349.92|0
1623178500000|2021-06-08 18:55:00|353.15|350.75|354.15|351.75|354.49|352.09|352.99|350.59|0
1623178800000|2021-06-08 19:00:00|354.32|351.92|354.98|352.58|354.99|352.59|354.15|351.75|0
1623179100000|2021-06-08 19:05:00|354.82|352.42|354.82|352.42|354.82|352.42|353.98|351.58|0
1623179400000|2021-06-08 19:10:00|354.65|352.25|354.81|352.41|354.98|352.58|354.31|351.91|0
1623179700000|2021-06-08 19:15:00|354.65|352.25|354.81|352.41|354.98|352.58|354.48|352.08|0
1623180000000|2021-06-08 19:20:00|354.98|352.58|353.98|351.58|355.31|352.91|353.64|351.24|0
1623180300000|2021-06-08 19:25:00|353.81|351.41|353.81|351.41|354.31|351.91|352.98|350.58|0
1623180600000|2021-06-08 19:30:00|353.47|351.07|353.47|351.07|354.31|351.91|353.31|350.91|0
1623180900000|2021-06-08 19:35:00|353.31|350.91|353.14|350.74|354.14|351.74|352.97|350.57|0
1623181200000|2021-06-08 19:40:00|352.97|350.57|352.97|350.57|353.63|351.23|352.3|349.9|0
1623181500000|2021-06-08 19:45:00|352.8|350.4|351.97|349.57|352.97|350.57|351.8|349.4|0
1623181800000|2021-06-08 19:50:00|353.97|351.57|352.8|350.4|353.97|351.57|352.13|349.73|0
1623182100000|2021-06-08 19:55:00|352.96|350.56|351.47|349.07|352.96|350.56|351.13|348.73|0
1623182400000|2021-06-08 20:00:00|351.13|348.73|350.96|348.56|351.3|348.9|350.8|348.4|0
1623182700000|2021-06-08 20:05:00|350.8|348.4|351.13|348.73|351.13|348.73|350.8|348.4|0
1623183000000|2021-06-08 20:10:00|351.04|348.64|351.99|349.59|352.9|350.5|350.96|348.56|0
1623183300000|2021-06-08 20:15:00|352.36|349.56|352.72|349.92|352.82|350.02|352.36|349.56|0
1623183600000|2021-06-08 20:20:00|352.7|349.9|352.91|350.11|352.91|350.11|352.67|349.87|0
1623183900000|2021-06-08 20:25:00|352.89|350.09|352.81|350.01|352.89|350.09|352.63|349.83|0
1623184200000|2021-06-08 20:30:00|352.35|349.55|351.85|349.05|352.35|349.55|351.68|348.88|0
1623184500000|2021-06-08 20:35:00|352.01|349.21|351.84|349.04|352.18|349.38|351.51|348.71|0
1623184800000|2021-06-08 20:40:00|352.01|349.21|351.35|348.55|352.01|349.21|350.85|348.05|0
1623185100000|2021-06-08 20:45:00|351.18|348.38|351.18|348.38|351.35|348.55|351.01|348.21|0
1623185400000|2021-06-08 20:50:00|351.01|348.21|351.01|348.21|351.18|348.38|350.84|348.04|0
1623185700000|2021-06-08 20:55:00|351.18|348.38|352|349.2|352.33|349.53|351.01|348.21|0
1623186000000|2021-06-08 21:00:00|351.94|349.14|351.94|349.14|351.99|349.19|351.85|349.05|0
1623186300000|2021-06-08 21:05:00|351.92|349.12|351.94|349.14|351.97|349.17|351.87|349.07|0
1623186600000|2021-06-08 21:10:00|351.92|349.12|351.82|349.02|351.92|349.12|351.82|349.02|0
1623186900000|2021-06-08 21:15:00|351.84|349.04|351.84|349.04|351.84|349.04|351.84|349.04|0
1623187200000|2021-06-08 21:20:00|351.89|349.09|351.84|349.04|351.89|349.09|351.84|349.04|0
1623187500000|2021-06-08 21:25:00|351.86|349.06|351.86|349.06|351.88|349.08|351.86|349.06|0
1623187800000|2021-06-08 21:30:00|351.81|349.01|351.86|349.06|351.88|349.08|351.81|349.01|0
1623188100000|2021-06-08 21:35:00|351.78|348.98|351.78|348.98|351.88|349.08|351.78|348.98|0
1623188400000|2021-06-08 21:40:00|351.73|348.93|351.73|348.93|351.76|348.96|351.73|348.93|0
1623188700000|2021-06-08 21:45:00|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1623189000000|2021-06-08 21:50:00|351.95|349.15|351.83|349.03|351.95|349.15|351.78|348.98|0
1623189300000|2021-06-08 21:55:00|351.95|349.15|351.97|349.17|351.97|349.17|351.83|349.03|0
1623189600000|2021-06-08 22:00:00|351.98|349.18|350.9|348.1|352.31|349.51|350.9|348.1|0
1623189900000|2021-06-08 22:05:00|351.07|348.27|350.57|347.77|351.23|348.43|350.4|347.6|0
1623190200000|2021-06-08 22:10:00|350.74|347.94|351.56|348.76|351.56|348.76|350.57|347.77|0
1623190500000|2021-06-08 22:15:00|351.73|348.93|351.56|348.76|352.06|349.26|351.56|348.76|0
1623190800000|2021-06-08 22:20:00|351.73|348.93|352.39|349.59|352.39|349.59|351.73|348.93|0
1623191100000|2021-06-08 22:25:00|352.22|349.42|352.55|349.75|352.72|349.92|352.22|349.42|0
1623191400000|2021-06-08 22:30:00|352.72|349.92|352.55|349.75|352.88|350.08|352.38|349.58|0
1623191700000|2021-06-08 22:35:00|352.38|349.58|352.38|349.58|352.71|349.91|352.38|349.58|0
1623192000000|2021-06-08 22:40:00|352.55|349.75|352.05|349.25|352.55|349.75|352.05|349.25|0
1623192300000|2021-06-08 22:45:00|352.21|349.41|352.54|349.74|352.71|349.91|352.21|349.41|0
1623192600000|2021-06-08 22:50:00|352.71|349.91|352.87|350.07|353.04|350.24|352.54|349.74|0
1623192900000|2021-06-08 22:55:00|353.04|350.24|353.04|350.24|353.04|350.24|352.87|350.07|0
1623193200000|2021-06-08 23:00:00|353.2|350.4|353.04|350.24|353.2|350.4|352.87|350.07|0
1623193500000|2021-06-08 23:05:00|352.87|350.07|353.03|350.23|353.2|350.4|352.87|350.07|0
1623193800000|2021-06-08 23:10:00|352.87|350.07|353.03|350.23|353.2|350.4|352.87|350.07|0
1623194100000|2021-06-08 23:15:00|352.7|349.9|353.53|350.73|353.7|350.9|352.7|349.9|0
1623194400000|2021-06-08 23:20:00|353.44|350.64|353.19|350.39|353.53|350.73|353.03|350.23|0
1623194700000|2021-06-08 23:25:00|353.03|350.23|352.2|349.4|353.36|350.56|352.03|349.23|0
1623195000000|2021-06-08 23:30:00|352.36|349.56|353.19|350.39|353.19|350.39|352.19|349.39|0
1623195300000|2021-06-08 23:35:00|352.86|350.06|353.35|350.55|353.69|350.89|352.86|350.06|0
1623195600000|2021-06-08 23:40:00|353.43|350.63|352.52|349.72|353.69|350.89|352.27|349.47|0
1623195900000|2021-06-08 23:45:00|352.69|349.89|353.35|350.55|353.52|350.72|352.52|349.72|0
1623196200000|2021-06-08 23:50:00|353.18|350.38|353.02|350.22|353.18|350.38|352.52|349.72|0
1623196500000|2021-06-08 23:55:00|353.1|350.3|352.52|349.72|353.18|350.38|352.52|349.72|0
1623196800000|2021-06-09 00:00:00|352.02|349.22|351.76|348.96|353.35|350.55|351.35|348.55|0
1623197100000|2021-06-09 00:05:00|351.52|348.72|351.85|349.05|352.26|349.46|351.35|348.55|0
1623197400000|2021-06-09 00:10:00|352.01|349.21|352.84|350.04|353.01|350.21|351.68|348.88|0
1623197700000|2021-06-09 00:15:00|353.01|350.21|352.51|349.71|353.01|350.21|351.51|348.71|0
1623198000000|2021-06-09 00:20:00|352.67|349.87|354.17|351.37|354.33|351.53|352.51|349.71|0
1623198300000|2021-06-09 00:25:00|354|351.2|354.33|351.53|354.5|351.7|353.67|350.87|0
1623198600000|2021-06-09 00:30:00|354.17|351.37|354.5|351.7|354.83|352.03|354|351.2|0
1623198900000|2021-06-09 00:35:00|354.33|351.53|353.33|350.53|354.33|351.53|353.16|350.36|0
1623199200000|2021-06-09 00:40:00|353.5|350.7|353.16|350.36|353.5|350.7|352.66|349.86|0
1623199500000|2021-06-09 00:45:00|353|350.2|353.16|350.36|353.49|350.69|352.83|350.03|0
1623199800000|2021-06-09 00:50:00|353.33|350.53|353.49|350.69|353.99|351.19|353.33|350.53|0
1623200100000|2021-06-09 00:55:00|353.4|350.6|353.82|351.02|353.99|351.19|353.32|350.52|0
1623200400000|2021-06-09 01:00:00|353.99|351.19|353.49|350.69|353.99|351.19|353.07|350.27|0
1623200700000|2021-06-09 01:05:00|353.65|350.85|352.99|350.19|353.65|350.85|352.49|349.69|0
1623201000000|2021-06-09 01:10:00|352.82|350.02|353.15|350.35|353.15|350.35|352.65|349.85|0
1623201300000|2021-06-09 01:15:00|352.98|350.18|352.65|349.85|353.15|350.35|352.65|349.85|0
1623201600000|2021-06-09 01:20:00|352.82|350.02|351.98|349.18|352.82|350.02|351.49|348.69|0
1623201900000|2021-06-09 01:25:00|351.82|349.02|351.65|348.85|351.98|349.18|351.48|348.68|0
1623202200000|2021-06-09 01:30:00|351.48|348.68|351.98|349.18|351.98|349.18|350.32|347.52|0
1623202500000|2021-06-09 01:35:00|352.15|349.35|352.14|349.34|352.81|350.01|351.48|348.68|0
1623202800000|2021-06-09 01:40:00|352.06|349.26|352.72|349.92|352.81|350.01|351.48|348.68|0
1623203100000|2021-06-09 01:45:00|352.81|350.01|352.8|350|353.47|350.67|352.64|349.84|0
1623203400000|2021-06-09 01:50:00|352.97|350.17|352.64|349.84|352.97|350.17|352.14|349.34|0
1623203700000|2021-06-09 01:55:00|352.72|349.92|353.13|350.33|353.3|350.5|352.64|349.84|0
1623204000000|2021-06-09 02:00:00|353.3|350.5|352.8|350|353.3|350.5|352.63|349.83|0
1623204300000|2021-06-09 02:05:00|352.63|349.83|352.46|349.66|353.04|350.24|352.46|349.66|0
1623204600000|2021-06-09 02:10:00|352.3|349.5|352.3|349.5|352.79|349.99|352.3|349.5|0
1623204900000|2021-06-09 02:15:00|352.46|349.66|352.13|349.33|352.46|349.66|351.96|349.16|0
1623205200000|2021-06-09 02:20:00|351.96|349.16|351.96|349.16|352.29|349.49|351.79|348.99|0
1623205500000|2021-06-09 02:25:00|352.13|349.33|352.12|349.32|352.29|349.49|351.79|348.99|0
1623205800000|2021-06-09 02:30:00|352.29|349.49|351.79|348.99|352.79|349.99|351.79|348.99|0
1623206100000|2021-06-09 02:35:00|351.96|349.16|352.29|349.49|352.29|349.49|351.46|348.66|0
1623206400000|2021-06-09 02:40:00|352.37|349.57|352.62|349.82|352.78|349.98|352.12|349.32|0
1623206700000|2021-06-09 02:45:00|352.95|350.15|352.95|350.15|353.11|350.31|352.78|349.98|0
1623207000000|2021-06-09 02:50:00|352.78|349.98|353.02|350.22|353.11|350.31|352.61|349.81|0
1623207300000|2021-06-09 02:55:00|353.11|350.31|353.77|350.97|353.77|350.97|353.11|350.31|0
1623207600000|2021-06-09 03:00:00|353.94|351.14|353.6|350.8|353.94|351.14|353.27|350.47|0
1623207900000|2021-06-09 03:05:00|353.44|350.64|353.77|350.97|353.77|350.97|353.27|350.47|0
1623208200000|2021-06-09 03:10:00|353.85|351.05|353.93|351.13|354.35|351.55|353.85|351.05|0
1623208500000|2021-06-09 03:15:00|354.1|351.3|353.43|350.63|354.1|351.3|353.43|350.63|0
1623208800000|2021-06-09 03:20:00|353.35|350.55|353.1|350.3|353.35|350.55|352.6|349.8|0
1623209100000|2021-06-09 03:25:00|352.93|350.13|352.93|350.13|353.26|350.46|352.93|350.13|0
1623209400000|2021-06-09 03:30:00|353.1|350.3|353.09|350.29|353.1|350.3|352.93|350.13|0
1623209700000|2021-06-09 03:35:00|353.26|350.46|353.26|350.46|353.26|350.46|352.93|350.13|0
1623210000000|2021-06-09 03:40:00|353.42|350.62|352.92|350.12|353.42|350.62|352.76|349.96|0
1623210300000|2021-06-09 03:45:00|353.09|350.29|352.59|349.79|353.09|350.29|352.59|349.79|0
1623210600000|2021-06-09 03:50:00|352.42|349.62|352.75|349.95|352.75|349.95|352.26|349.46|0
1623210900000|2021-06-09 03:55:00|352.59|349.79|352.59|349.79|352.92|350.12|352.59|349.79|0
1623211200000|2021-06-09 04:00:00|352.42|349.62|352.75|349.95|352.75|349.95|352.25|349.45|0
1623211500000|2021-06-09 04:05:00|352.83|350.03|352.58|349.78|352.92|350.12|352.42|349.62|0
1623211800000|2021-06-09 04:10:00|352.42|349.62|352.58|349.78|352.75|349.95|352.08|349.28|0
1623212100000|2021-06-09 04:15:00|352.41|349.61|352.08|349.28|352.58|349.78|351.75|348.95|0
1623212400000|2021-06-09 04:20:00|352.25|349.45|352.41|349.61|352.41|349.61|352.08|349.28|0
1623212700000|2021-06-09 04:25:00|352.24|349.44|352.41|349.61|352.58|349.78|352.24|349.44|0
1623213000000|2021-06-09 04:30:00|352.57|349.77|352.41|349.61|352.57|349.77|352.24|349.44|0
1623213300000|2021-06-09 04:35:00|352.24|349.44|351.91|349.11|352.41|349.61|351.74|348.94|0
1623213600000|2021-06-09 04:40:00|352.07|349.27|352.07|349.27|352.07|349.27|351.74|348.94|0
1623213900000|2021-06-09 04:45:00|351.9|349.1|351.9|349.1|352.07|349.27|351.74|348.94|0
1623214200000|2021-06-09 04:50:00|352.07|349.27|352.07|349.27|352.07|349.27|351.73|348.93|0
1623214500000|2021-06-09 04:55:00|351.9|349.1|352.06|349.26|352.07|349.27|351.9|349.1|0
1623214800000|2021-06-09 05:00:00|351.9|349.1|351.73|348.93|352.06|349.26|351.56|348.76|0
1623215100000|2021-06-09 05:05:00|351.9|349.1|352.06|349.26|352.23|349.43|351.73|348.93|0
1623215400000|2021-06-09 05:10:00|352.23|349.43|352.95|350.15|352.95|350.15|351.89|349.09|0
1623215700000|2021-06-09 05:15:00|353.11|350.31|353.28|350.48|353.78|350.98|353.11|350.31|0
1623216000000|2021-06-09 05:20:00|353.44|350.64|353.77|350.97|353.94|351.14|353.28|350.48|0
1623216300000|2021-06-09 05:25:00|353.61|350.81|353.77|350.97|354.1|351.3|353.61|350.81|0
1623216600000|2021-06-09 05:30:00|353.6|350.8|352.94|350.14|353.6|350.8|352.77|349.97|0
1623216900000|2021-06-09 05:35:00|352.77|349.97|352.27|349.47|352.94|350.14|352.27|349.47|0
1623217200000|2021-06-09 05:40:00|352.44|349.64|352.77|349.97|352.93|350.13|352.27|349.47|0
1623217500000|2021-06-09 05:45:00|352.6|349.8|352.27|349.47|352.77|349.97|352.27|349.47|0
1623217800000|2021-06-09 05:50:00|352.1|349.3|352.6|349.8|352.76|349.96|352.1|349.3|0
1623218100000|2021-06-09 05:55:00|352.76|349.96|352.6|349.8|353.09|350.29|352.6|349.8|0
1623218400000|2021-06-09 06:00:00|352.43|349.63|352.43|349.63|352.93|350.13|352.26|349.46|0
1623218700000|2021-06-09 06:05:00|352.59|349.79|351.93|349.13|352.59|349.79|351.76|348.96|0
1623219000000|2021-06-09 06:10:00|351.76|348.96|351.6|348.8|351.93|349.13|351.27|348.47|0
1623219300000|2021-06-09 06:15:00|351.43|348.63|351.43|348.63|351.59|348.79|351.1|348.3|0
1623219600000|2021-06-09 06:20:00|351.26|348.46|352.25|349.45|352.25|349.45|351.26|348.46|0
1623219900000|2021-06-09 06:25:00|352.09|349.29|351.92|349.12|352.25|349.45|351.75|348.95|0
1623220200000|2021-06-09 06:30:00|352.09|349.29|352.08|349.28|352.09|349.29|351.59|348.79|0
1623220500000|2021-06-09 06:35:00|351.92|349.12|352.91|350.11|353.08|350.28|351.92|349.12|0
1623220800000|2021-06-09 06:40:00|353.08|350.28|353.08|350.28|353.08|350.28|352.41|349.61|0
1623221100000|2021-06-09 06:45:00|353.24|350.44|352.82|350.02|353.24|350.44|352.74|349.94|0
1623221400000|2021-06-09 06:50:00|352.91|350.11|352.57|349.77|352.91|350.11|352.41|349.61|0
1623221700000|2021-06-09 06:55:00|352.74|349.94|353.24|350.44|353.24|350.44|352.57|349.77|0
1623222000000|2021-06-09 07:00:00|353.07|350.27|352.57|349.77|353.24|350.44|351.91|349.11|0
1623222300000|2021-06-09 07:05:00|352.37|349.97|353.2|350.8|353.37|350.97|352.37|349.97|0
1623222600000|2021-06-09 07:10:00|353.03|350.63|352.7|350.3|353.03|350.63|352.03|349.63|0
1623222900000|2021-06-09 07:15:00|352.86|350.46|352.86|350.46|353.36|350.96|352.53|350.13|0
1623223200000|2021-06-09 07:20:00|353.03|350.63|353.19|350.79|353.53|351.13|353.03|350.63|0
1623223500000|2021-06-09 07:25:00|353.36|350.96|354.1|351.7|354.35|351.95|353.36|350.96|0
1623223800000|2021-06-09 07:30:00|354.19|351.79|355.18|352.78|355.35|352.95|354.02|351.62|0
1623224100000|2021-06-09 07:35:00|355.26|352.86|355.02|352.62|355.35|352.95|354.68|352.28|0
1623224400000|2021-06-09 07:40:00|355.18|352.78|354.18|351.78|355.18|352.78|354.01|351.61|0
1623224700000|2021-06-09 07:45:00|354.26|351.86|354.01|351.61|354.35|351.95|354.01|351.61|0
1623225000000|2021-06-09 07:50:00|353.85|351.45|352.85|350.45|354.01|351.61|352.85|350.45|0
1623225300000|2021-06-09 07:55:00|353.01|350.61|352.51|350.11|353.01|350.61|352.02|349.62|0
1623225600000|2021-06-09 08:00:00|352.68|350.28|354.01|351.61|354.01|351.61|352.51|350.11|0
1623225900000|2021-06-09 08:05:00|353.84|351.44|354.5|352.1|354.67|352.27|353.51|351.11|0
1623226200000|2021-06-09 08:10:00|354.67|352.27|355|352.6|355.34|352.94|354.34|351.94|0
1623226500000|2021-06-09 08:15:00|354.83|352.43|354.67|352.27|354.83|352.43|354|351.6|0
1623226800000|2021-06-09 08:20:00|354.83|352.43|354.33|351.93|355|352.6|354.17|351.77|0
1623227100000|2021-06-09 08:25:00|354.5|352.1|354|351.6|354.5|352.1|353.83|351.43|0
1623227400000|2021-06-09 08:30:00|354.16|351.76|354.66|352.26|354.66|352.26|353.83|351.43|0
1623227700000|2021-06-09 08:35:00|354.49|352.09|355.16|352.76|355.83|353.43|354.49|352.09|0
1623228000000|2021-06-09 08:40:00|354.99|352.59|354.99|352.59|355.32|352.92|354.66|352.26|0
1623228300000|2021-06-09 08:45:00|354.82|352.42|354.99|352.59|355.15|352.75|354.66|352.26|0
1623228600000|2021-06-09 08:50:00|355.15|352.75|355.32|352.92|355.65|353.25|355.15|352.75|0
1623228900000|2021-06-09 08:55:00|355.23|352.83|354.98|352.58|355.48|353.08|354.98|352.58|0
1623229200000|2021-06-09 09:00:00|355.06|352.66|354.98|352.58|355.15|352.75|354.82|352.42|0
1623229500000|2021-06-09 09:05:00|354.81|352.41|353.32|350.92|354.81|352.41|353.15|350.75|0
1623229800000|2021-06-09 09:10:00|353.15|350.75|352.65|350.25|353.81|351.41|352.15|349.75|0
1623230100000|2021-06-09 09:15:00|352.48|350.08|353.23|350.83|353.48|351.08|352.15|349.75|0
1623230400000|2021-06-09 09:20:00|353.15|350.75|354.14|351.74|354.31|351.91|353.06|350.66|0
1623230700000|2021-06-09 09:25:00|354.05|351.65|353.64|351.24|354.05|351.65|353.47|351.07|0
1623231000000|2021-06-09 09:30:00|353.81|351.41|353.64|351.24|353.97|351.57|353.31|350.91|0
1623231300000|2021-06-09 09:35:00|353.8|351.4|354.3|351.9|354.47|352.07|353.64|351.24|0
1623231600000|2021-06-09 09:40:00|354.47|352.07|353.3|350.9|354.47|352.07|353.14|350.74|0
1623231900000|2021-06-09 09:45:00|353.22|350.82|353.63|351.23|353.8|351.4|352.64|350.24|0
1623232200000|2021-06-09 09:50:00|353.55|351.15|353.8|351.4|353.96|351.56|353.47|351.07|0
1623232500000|2021-06-09 09:55:00|353.63|351.23|353.79|351.39|353.96|351.56|353.63|351.23|0
1623232800000|2021-06-09 10:00:00|353.71|351.31|354.46|352.06|354.63|352.23|353.71|351.31|0
1623233100000|2021-06-09 10:05:00|354.62|352.22|354.29|351.89|354.62|352.22|353.96|351.56|0
1623233400000|2021-06-09 10:10:00|354.12|351.72|353.96|351.56|354.29|351.89|353.62|351.22|0
1623233700000|2021-06-09 10:15:00|353.87|351.47|353.29|350.89|353.87|351.47|353.12|350.72|0
1623234000000|2021-06-09 10:20:00|353.45|351.05|353.62|351.22|353.62|351.22|352.95|350.55|0
1623234300000|2021-06-09 10:25:00|353.78|351.38|353.2|350.8|354.12|351.72|353.12|350.72|0
1623234600000|2021-06-09 10:30:00|353.12|350.72|353.61|351.21|353.78|351.38|353.12|350.72|0
1623234900000|2021-06-09 10:35:00|353.78|351.38|353.61|351.21|354.11|351.71|353.45|351.05|0
1623235200000|2021-06-09 10:40:00|353.78|351.38|354.44|352.04|354.61|352.21|353.78|351.38|0
1623235500000|2021-06-09 10:45:00|354.61|352.21|354.77|352.37|354.94|352.54|354.61|352.21|0
1623235800000|2021-06-09 10:50:00|354.61|352.21|354.11|351.71|354.61|352.21|353.94|351.54|0
1623236100000|2021-06-09 10:55:00|353.94|351.54|355.1|352.7|355.27|352.87|353.77|351.37|0
1623236400000|2021-06-09 11:00:00|354.94|352.54|354.93|352.53|355.27|352.87|354.77|352.37|0
1623236700000|2021-06-09 11:05:00|355.1|352.7|355.43|353.03|356.1|353.7|355.1|352.7|0
1623237000000|2021-06-09 11:10:00|355.34|352.94|354.1|351.7|355.34|352.94|353.77|351.37|0
1623237300000|2021-06-09 11:15:00|354.26|351.86|353.93|351.53|354.76|352.36|353.93|351.53|0
1623237600000|2021-06-09 11:20:00|354.1|351.7|355.43|353.03|355.76|353.36|354.01|351.61|0
1623237900000|2021-06-09 11:25:00|355.59|353.19|354.59|352.19|355.59|353.19|354.59|352.19|0
1623238200000|2021-06-09 11:30:00|354.42|352.02|351.76|349.36|354.42|352.02|351.43|349.03|0
1623238500000|2021-06-09 11:35:00|351.93|349.53|353.09|350.69|353.09|350.69|351.6|349.2|0
1623238800000|2021-06-09 11:40:00|353.26|350.86|354.75|352.35|354.75|352.35|353.26|350.86|0
1623239100000|2021-06-09 11:45:00|354.58|352.18|354.75|352.35|354.92|352.52|354.42|352.02|0
1623239400000|2021-06-09 11:50:00|354.92|352.52|356.58|354.18|356.75|354.35|354.92|352.52|0
1623239700000|2021-06-09 11:55:00|356.75|354.35|356.75|354.35|357.08|354.68|356.41|354.01|0
1623240000000|2021-06-09 12:00:00|356.91|354.51|355.91|353.51|356.91|354.51|355.74|353.34|0
1623240300000|2021-06-09 12:05:00|355.74|353.34|355.85|353.45|356.41|354.01|355.52|353.12|0
1623240600000|2021-06-09 12:10:00|355.69|353.29|356.35|353.95|356.69|354.29|355.52|353.12|0
1623240900000|2021-06-09 12:15:00|356.52|354.12|354.85|352.45|356.69|354.29|354.52|352.12|0
1623241200000|2021-06-09 12:20:00|355.02|352.62|354.68|352.28|355.18|352.78|354.35|351.95|0
1623241500000|2021-06-09 12:25:00|354.51|352.11|355.18|352.78|355.18|352.78|354.51|352.11|0
1623241800000|2021-06-09 12:30:00|355.01|352.61|356.18|353.78|356.18|353.78|355.01|352.61|0
1623242100000|2021-06-09 12:35:00|356.35|353.95|356.51|354.11|357.52|355.12|356.26|353.86|0
1623242400000|2021-06-09 12:40:00|356.42|354.02|356.51|354.11|356.84|354.44|356.09|353.69|0
1623242700000|2021-06-09 12:45:00|356.34|353.94|356.34|353.94|356.51|354.11|355.84|353.44|0
1623243000000|2021-06-09 12:50:00|356.17|353.77|356.34|353.94|356.51|354.11|355.84|353.44|0
1623243300000|2021-06-09 12:55:00|356.17|353.77|356.17|353.77|356.67|354.27|356.17|353.77|0
1623243600000|2021-06-09 13:00:00|356.25|353.85|356.5|354.1|356.67|354.27|356|353.6|0
1623243900000|2021-06-09 13:05:00|356.67|354.27|356.67|354.27|357|354.6|356.5|354.1|0
1623244200000|2021-06-09 13:10:00|356.83|354.43|356.33|353.93|356.83|354.43|356|353.6|0
1623244500000|2021-06-09 13:15:00|356.5|354.1|356.33|353.93|356.5|354.1|356.08|353.68|0
1623244800000|2021-06-09 13:20:00|356.16|353.76|356.83|354.43|356.83|354.43|355.83|353.43|0
1623245100000|2021-06-09 13:25:00|356.66|354.26|357.83|355.43|358|355.6|356.16|353.76|0
1623245400000|2021-06-09 13:30:00|357.66|355.26|355.82|353.42|358|355.6|355.65|353.25|0
1623245700000|2021-06-09 13:35:00|355.99|353.59|354.65|352.25|357.16|354.76|354.65|352.25|0
1623246000000|2021-06-09 13:40:00|354.32|351.92|355.56|353.16|355.98|353.58|353.49|351.09|0
1623246300000|2021-06-09 13:45:00|355.48|353.08|354.81|352.41|357.99|355.59|354.48|352.08|0
1623246600000|2021-06-09 13:50:00|354.48|352.08|353.65|351.25|354.65|352.25|352.82|350.42|0
1623246900000|2021-06-09 13:55:00|353.98|351.58|355.14|352.74|355.65|353.25|353.98|351.58|0
1623247200000|2021-06-09 14:00:00|355.64|353.24|353.97|351.57|356.39|353.99|353.97|351.57|0
1623247500000|2021-06-09 14:05:00|354.31|351.91|353.64|351.24|354.97|352.57|353.47|351.07|0
1623247800000|2021-06-09 14:10:00|353.47|351.07|353.31|350.91|353.97|351.57|352.97|350.57|0
1623248100000|2021-06-09 14:15:00|353.14|350.74|354.3|351.9|354.3|351.9|352.14|349.74|0
1623248400000|2021-06-09 14:20:00|354.14|351.74|354.13|351.73|355.47|353.07|353.3|350.9|0
1623248700000|2021-06-09 14:25:00|354.3|351.9|355.8|353.4|355.8|353.4|353.8|351.4|0
1623249000000|2021-06-09 14:30:00|355.97|353.57|355.63|353.23|356.21|353.81|355.3|352.9|0
1623249300000|2021-06-09 14:35:00|355.8|353.4|355.96|353.56|356.13|353.73|354.96|352.56|0
1623249600000|2021-06-09 14:40:00|356.13|353.73|355.96|353.56|356.8|354.4|355.29|352.89|0
1623249900000|2021-06-09 14:45:00|356.13|353.73|355.62|353.22|356.96|354.56|354.96|352.56|0
1623250200000|2021-06-09 14:50:00|355.79|353.39|355.46|353.06|355.96|353.56|354.46|352.06|0
1623250500000|2021-06-09 14:55:00|355.62|353.22|355.45|353.05|356.46|354.06|355.29|352.89|0
1623250800000|2021-06-09 15:00:00|355.29|352.89|356.62|354.22|356.79|354.39|355.29|352.89|0
1623251100000|2021-06-09 15:05:00|356.79|354.39|356.45|354.05|356.79|354.39|355.95|353.55|0
1623251400000|2021-06-09 15:10:00|356.62|354.22|355.78|353.38|356.62|354.22|355.78|353.38|0
1623251700000|2021-06-09 15:15:00|355.61|353.21|356.78|354.38|357.12|354.72|355.61|353.21|0
1623252000000|2021-06-09 15:20:00|356.95|354.55|356.45|354.05|357.12|354.72|356.11|353.71|0
1623252300000|2021-06-09 15:25:00|356.61|354.21|356.66|354.26|357.38|354.98|355.83|353.43|0
1623252600000|2021-06-09 15:30:00|356.33|353.93|355.49|353.09|356.33|353.93|354.99|352.59|0
1623252900000|2021-06-09 15:35:00|355.57|353.17|355.32|352.92|355.57|353.17|354.66|352.26|0
1623253200000|2021-06-09 15:40:00|355.4|353|355.16|352.76|355.49|353.09|354.99|352.59|0
1623253500000|2021-06-09 15:45:00|354.99|352.59|355.32|352.92|355.65|353.25|354.82|352.42|0
1623253800000|2021-06-09 15:50:00|355.49|353.09|353.82|351.42|355.65|353.25|353.82|351.42|0
1623254100000|2021-06-09 15:55:00|353.73|351.33|353.65|351.25|353.98|351.58|351.83|349.43|0
1623254400000|2021-06-09 16:00:00|353.49|351.09|353.82|351.42|353.98|351.58|352.99|350.59|0
1623254700000|2021-06-09 16:05:00|353.98|351.58|353.98|351.58|354.15|351.75|353.32|350.92|0
1623255000000|2021-06-09 16:10:00|353.81|351.41|353.98|351.58|353.98|351.58|353.31|350.91|0
1623255300000|2021-06-09 16:15:00|353.81|351.41|353.48|351.08|353.81|351.41|352.98|350.58|0
1623255600000|2021-06-09 16:20:00|353.64|351.24|354.14|351.74|354.47|352.07|353.64|351.24|0
1623255900000|2021-06-09 16:25:00|354.31|351.91|354.64|352.24|354.8|352.4|354.05|351.65|0
1623256200000|2021-06-09 16:30:00|354.47|352.07|355.14|352.74|355.14|352.74|354.47|352.07|0
1623256500000|2021-06-09 16:35:00|354.97|352.57|355.3|352.9|355.3|352.9|354.8|352.4|0
1623256800000|2021-06-09 16:40:00|355.13|352.73|355.13|352.73|355.47|353.07|354.97|352.57|0
1623257100000|2021-06-09 16:45:00|354.96|352.56|354.96|352.56|355.3|352.9|354.8|352.4|0
1623257400000|2021-06-09 16:50:00|355.13|352.73|355.29|352.89|355.63|353.23|354.8|352.4|0
1623257700000|2021-06-09 16:55:00|355.13|352.73|355.29|352.89|355.46|353.06|354.96|352.56|0
1623258000000|2021-06-09 17:00:00|355.46|353.06|355.79|353.39|356.12|353.72|355.29|352.89|0
1623258300000|2021-06-09 17:05:00|355.62|353.22|355.62|353.22|355.96|353.56|355.12|352.72|0
1623258600000|2021-06-09 17:10:00|355.45|353.05|354.95|352.55|355.62|353.22|354.95|352.55|0
1623258900000|2021-06-09 17:15:00|354.79|352.39|355.95|353.55|356.45|354.05|354.62|352.22|0
1623259200000|2021-06-09 17:20:00|356.12|353.72|356.28|353.88|356.79|354.39|356.12|353.72|0
1623259500000|2021-06-09 17:25:00|356.12|353.72|355.95|353.55|356.45|354.05|355.95|353.55|0
1623259800000|2021-06-09 17:30:00|355.78|353.38|356.28|353.88|356.28|353.88|355.28|352.88|0
1623260100000|2021-06-09 17:35:00|356.11|353.71|355.19|352.79|356.28|353.88|354.61|352.21|0
1623260400000|2021-06-09 17:40:00|355.11|352.71|354.61|352.21|355.11|352.71|353.78|351.38|0
1623260700000|2021-06-09 17:45:00|354.44|352.04|355.11|352.71|355.11|352.71|354.27|351.87|0
1623261000000|2021-06-09 17:50:00|355.27|352.87|355.1|352.7|355.44|353.04|354.77|352.37|0
1623261300000|2021-06-09 17:55:00|355.18|352.78|354.44|352.04|355.6|353.2|354.44|352.04|0
1623261600000|2021-06-09 18:00:00|354.6|352.2|355.1|352.7|355.77|353.37|354.6|352.2|0
1623261900000|2021-06-09 18:05:00|354.93|352.53|353.93|351.53|355.43|353.03|353.85|351.45|0
1623262200000|2021-06-09 18:10:00|354.1|351.7|354.43|352.03|354.6|352.2|353.93|351.53|0
1623262500000|2021-06-09 18:15:00|354.26|351.86|354.09|351.69|354.6|352.2|353.93|351.53|0
1623262800000|2021-06-09 18:20:00|353.93|351.53|354.59|352.19|354.93|352.53|353.93|351.53|0
1623263100000|2021-06-09 18:25:00|354.43|352.03|355.76|353.36|355.92|353.52|354.43|352.03|0
1623263400000|2021-06-09 18:30:00|355.59|353.19|355.59|353.19|356.09|353.69|355.42|353.02|0
1623263700000|2021-06-09 18:35:00|355.75|353.35|354.42|352.02|355.92|353.52|354.25|351.85|0
1623264000000|2021-06-09 18:40:00|354.59|352.19|353.92|351.52|354.75|352.35|353.92|351.52|0
1623264300000|2021-06-09 18:45:00|354|351.6|353.42|351.02|354.42|352.02|353.25|350.85|0
1623264600000|2021-06-09 18:50:00|353.25|350.85|353.25|350.85|353.58|351.18|352.75|350.35|0
1623264900000|2021-06-09 18:55:00|353.08|350.68|353.25|350.85|353.91|351.51|352.92|350.52|0
1623265200000|2021-06-09 19:00:00|353.08|350.68|352.58|350.18|353.25|350.85|352.25|349.85|0
1623265500000|2021-06-09 19:05:00|352.41|350.01|352.08|349.68|353.08|350.68|351.91|349.51|0
1623265800000|2021-06-09 19:10:00|352.25|349.85|353|350.6|353.17|350.77|351.5|349.1|0
1623266100000|2021-06-09 19:15:00|353.17|350.77|353.39|350.99|353.72|351.32|353.16|350.76|0
1623266400000|2021-06-09 19:20:00|353.72|351.32|352.39|349.99|353.89|351.49|352.06|349.66|0
1623266700000|2021-06-09 19:25:00|352.56|350.16|350.57|348.17|352.56|350.16|350.57|348.17|0
1623267000000|2021-06-09 19:30:00|350.41|348.01|351.07|348.67|351.89|349.49|349.75|347.35|0
1623267300000|2021-06-09 19:35:00|351.23|348.83|350.9|348.5|351.4|349|350.57|348.17|0
1623267600000|2021-06-09 19:40:00|350.73|348.33|349.08|346.68|351.07|348.67|348.92|346.52|0
1623267900000|2021-06-09 19:45:00|348.75|346.35|349.41|347.01|350.4|348|348.75|346.35|0
1623268200000|2021-06-09 19:50:00|349.25|346.85|349.9|347.5|351.06|348.66|348.75|346.35|0
1623268500000|2021-06-09 19:55:00|350.23|347.83|348.25|345.85|350.56|348.16|347.92|345.52|0
1623268800000|2021-06-09 20:00:00|349.08|346.68|349.9|347.5|350.4|348|349.08|346.68|0
1623269100000|2021-06-09 20:05:00|350.06|347.66|350.06|347.66|350.23|347.83|349.4|347|0
1623269400000|2021-06-09 20:10:00|350.23|347.83|350.8|348.4|351.22|348.82|350.23|347.83|0
1623269700000|2021-06-09 20:15:00|351.03|348.23|351.12|348.32|351.24|348.44|350.91|348.11|0
1623270000000|2021-06-09 20:20:00|351.17|348.37|351.31|348.51|351.7|348.9|351.1|348.3|0
1623270300000|2021-06-09 20:25:00|351.35|348.55|351.14|348.34|351.35|348.55|351.12|348.32|0
1623270600000|2021-06-09 20:30:00|351.16|348.36|350.99|348.19|351.32|348.52|350.83|348.03|0
1623270900000|2021-06-09 20:35:00|351.16|348.36|350.99|348.19|351.49|348.69|350.99|348.19|0
1623271200000|2021-06-09 20:40:00|351.16|348.36|351.15|348.35|351.32|348.52|350.99|348.19|0
1623271500000|2021-06-09 20:45:00|351.32|348.52|350.99|348.19|351.32|348.52|350.82|348.02|0
1623271800000|2021-06-09 20:50:00|350.82|348.02|350.98|348.18|351.15|348.35|350.82|348.02|0
1623272100000|2021-06-09 20:55:00|351.15|348.35|351.15|348.35|351.48|348.68|350.82|348.02|0
1623272400000|2021-06-09 21:00:00|351.17|348.37|351.05|348.25|351.34|348.54|351.05|348.25|0
1623272700000|2021-06-09 21:05:00|351.12|348.32|351.12|348.32|351.19|348.39|351.07|348.27|0
1623273000000|2021-06-09 21:10:00|351.02|348.22|351.28|348.48|351.28|348.48|351|348.2|0
1623273300000|2021-06-09 21:15:00|351.33|348.53|350.92|348.12|351.33|348.53|350.8|348|0
1623273600000|2021-06-09 21:20:00|350.8|348|350.87|348.07|351.13|348.33|350.8|348|0
1623273900000|2021-06-09 21:25:00|350.85|348.05|350.99|348.19|351.01|348.21|350.7|347.9|0
1623274200000|2021-06-09 21:30:00|351.04|348.24|350.77|347.97|351.04|348.24|350.7|347.9|0
1623274500000|2021-06-09 21:35:00|350.79|347.99|350.81|348.01|350.91|348.11|350.69|347.89|0
1623274800000|2021-06-09 21:40:00|350.84|348.04|350.93|348.13|351.03|348.23|350.81|348.01|0
1623275100000|2021-06-09 21:45:00|351.08|348.28|351.05|348.25|351.17|348.37|350.98|348.18|0
1623275400000|2021-06-09 21:50:00|351.1|348.3|351.1|348.3|351.1|348.3|351.05|348.25|0
1623275700000|2021-06-09 21:55:00|351.12|348.32|351|348.2|351.17|348.37|351|348.2|0
1623276000000|2021-06-09 22:00:00|351.45|348.65|352.03|349.23|352.2|349.4|351.45|348.65|0
1623276300000|2021-06-09 22:05:00|351.87|349.07|351.37|348.57|352.03|349.23|351.04|348.24|0
1623276600000|2021-06-09 22:10:00|351.54|348.74|351.7|348.9|351.87|349.07|351.53|348.73|0
1623276900000|2021-06-09 22:15:00|351.86|349.06|352.03|349.23|352.03|349.23|351.7|348.9|0
1623277200000|2021-06-09 22:20:00|351.86|349.06|352.03|349.23|352.19|349.39|351.86|349.06|0
1623277500000|2021-06-09 22:25:00|352.19|349.39|351.53|348.73|352.19|349.39|351.53|348.73|0
1623277800000|2021-06-09 22:30:00|351.36|348.56|351.69|348.89|351.86|349.06|351.2|348.4|0
1623278100000|2021-06-09 22:35:00|351.86|349.06|351.69|348.89|351.86|349.06|351.69|348.89|0
1623278400000|2021-06-09 22:40:00|351.85|349.05|351.85|349.05|352.02|349.22|351.85|349.05|0
1623278700000|2021-06-09 22:45:00|351.69|348.89|351.68|348.88|352.02|349.22|351.52|348.72|0
1623279000000|2021-06-09 22:50:00|351.6|348.8|351.35|348.55|351.68|348.88|351.19|348.39|0
1623279300000|2021-06-09 22:55:00|351.52|348.72|351.68|348.88|351.68|348.88|351.52|348.72|0
1623279600000|2021-06-09 23:00:00|351.52|348.72|351.18|348.38|351.52|348.72|351.18|348.38|0
1623279900000|2021-06-09 23:05:00|351.02|348.22|351.51|348.71|351.51|348.71|350.52|347.72|0
1623280200000|2021-06-09 23:10:00|351.35|348.55|351.34|348.54|351.68|348.88|351.18|348.38|0
1623280500000|2021-06-09 23:15:00|351.42|348.62|351.51|348.71|351.51|348.71|351.18|348.38|0
1623280800000|2021-06-09 23:20:00|351.34|348.54|351.67|348.87|351.84|349.04|351.34|348.54|0
1623281100000|2021-06-09 23:25:00|351.84|349.04|352|349.2|352|349.2|351.5|348.7|0
1623281400000|2021-06-09 23:30:00|352.17|349.37|352.49|349.69|352.5|349.7|352|349.2|0
1623281700000|2021-06-09 23:35:00|352.33|349.53|351.66|348.86|352.33|349.53|351.58|348.78|0
1623282000000|2021-06-09 23:40:00|351.58|348.78|351.66|348.86|351.83|349.03|351.33|348.53|0
1623282300000|2021-06-09 23:45:00|350.84|348.04|351|348.2|351|348.2|350.67|347.87|0
1623282600000|2021-06-09 23:50:00|350.91|348.11|350.67|347.87|351|348.2|350.5|347.7|0
1623282900000|2021-06-09 23:55:00|350.5|347.7|350.83|348.03|350.83|348.03|350.17|347.37|0
1623283200000|2021-06-10 00:00:00|350.66|347.86|351.32|348.52|351.49|348.69|350.66|347.86|0
1623283500000|2021-06-10 00:05:00|351.49|348.69|351.16|348.36|351.65|348.85|350.99|348.19|0
1623283800000|2021-06-10 00:10:00|350.99|348.19|350.33|347.53|351.16|348.36|350.16|347.36|0
1623284100000|2021-06-10 00:15:00|350.41|347.61|350.82|348.02|350.99|348.19|350.33|347.53|0
1623284400000|2021-06-10 00:20:00|350.99|348.19|351.98|349.18|352.31|349.51|350.66|347.86|0
1623284700000|2021-06-10 00:25:00|352.14|349.34|351.98|349.18|352.47|349.67|351.65|348.85|0
1623285000000|2021-06-10 00:30:00|351.81|349.01|351.81|349.01|352.14|349.34|351.81|349.01|0
1623285300000|2021-06-10 00:35:00|351.97|349.17|351.81|349.01|351.97|349.17|351.64|348.84|0
1623285600000|2021-06-10 00:40:00|351.64|348.84|351.8|349|351.81|349.01|351.64|348.84|0
1623285900000|2021-06-10 00:45:00|351.64|348.84|351.8|349|351.97|349.17|351.64|348.84|0
1623286200000|2021-06-10 00:50:00|351.97|349.17|352.13|349.33|352.13|349.33|351.97|349.17|0
1623286500000|2021-06-10 00:55:00|351.97|349.17|351.8|349|352.3|349.5|351.8|349|0
1623286800000|2021-06-10 01:00:00|351.63|348.83|351.8|349|351.96|349.16|351.47|348.67|0
1623287100000|2021-06-10 01:05:00|351.96|349.16|352.62|349.82|353.29|350.49|351.96|349.16|0
1623287400000|2021-06-10 01:10:00|352.46|349.66|352.62|349.82|352.79|349.99|352.29|349.49|0
1623287700000|2021-06-10 01:15:00|352.45|349.65|352.12|349.32|352.62|349.82|351.79|348.99|0
1623288000000|2021-06-10 01:20:00|352.29|349.49|352.12|349.32|352.45|349.65|351.95|349.15|0
1623288300000|2021-06-10 01:25:00|351.95|349.15|352.12|349.32|352.28|349.48|351.95|349.15|0
1623288600000|2021-06-10 01:30:00|351.95|349.15|352.78|349.98|352.94|350.14|351.79|348.99|0
1623288900000|2021-06-10 01:35:00|352.94|350.14|352.78|349.98|353.27|350.47|352.61|349.81|0
1623289200000|2021-06-10 01:40:00|352.94|350.14|353.11|350.31|353.11|350.31|352.61|349.81|0
1623289500000|2021-06-10 01:45:00|352.94|350.14|352.94|350.14|353.27|350.47|352.77|349.97|0
1623289800000|2021-06-10 01:50:00|352.85|350.05|352.11|349.31|352.85|350.05|352.11|349.31|0
1623290100000|2021-06-10 01:55:00|352.27|349.47|352.27|349.47|352.44|349.64|352.11|349.31|0
1623290400000|2021-06-10 02:00:00|352.44|349.64|352.27|349.47|352.6|349.8|351.77|348.97|0
1623290700000|2021-06-10 02:05:00|352.43|349.63|352.1|349.3|352.6|349.8|351.94|349.14|0
1623291000000|2021-06-10 02:10:00|352.27|349.47|352.1|349.3|352.43|349.63|351.94|349.14|0
1623291300000|2021-06-10 02:15:00|352.26|349.46|352.1|349.3|352.34|349.54|351.93|349.13|0
1623291600000|2021-06-10 02:20:00|352.26|349.46|352.09|349.29|352.26|349.46|351.93|349.13|0
1623291900000|2021-06-10 02:25:00|352.26|349.46|352.42|349.62|352.5|349.7|352.26|349.46|0
1623292200000|2021-06-10 02:30:00|352.59|349.79|352.42|349.62|352.92|350.12|352.42|349.62|0
1623292500000|2021-06-10 02:35:00|352.59|349.79|352.42|349.62|352.59|349.79|352.26|349.46|0
1623292800000|2021-06-10 02:40:00|352.25|349.45|352.09|349.29|352.59|349.79|352.09|349.29|0
1623293100000|2021-06-10 02:45:00|352.17|349.37|351.92|349.12|352.25|349.45|351.92|349.12|0
1623293400000|2021-06-10 02:50:00|352.08|349.28|352.08|349.28|352.08|349.28|351.92|349.12|0
1623293700000|2021-06-10 02:55:00|352.25|349.45|351.92|349.12|352.25|349.45|351.92|349.12|0
1623294000000|2021-06-10 03:00:00|352.08|349.28|352.24|349.44|352.33|349.53|351.92|349.12|0
1623294300000|2021-06-10 03:05:00|352.08|349.28|352.24|349.44|352.41|349.61|352.08|349.28|0
1623294600000|2021-06-10 03:10:00|352.41|349.61|352.41|349.61|352.41|349.61|352.16|349.36|0
1623294900000|2021-06-10 03:15:00|352.24|349.44|352.4|349.6|352.41|349.61|352.24|349.44|0
1623295200000|2021-06-10 03:20:00|352.32|349.52|351.91|349.11|352.4|349.6|351.74|348.94|0
1623295500000|2021-06-10 03:25:00|351.74|348.94|351.9|349.1|352.07|349.27|351.74|348.94|0
1623295800000|2021-06-10 03:30:00|352.07|349.27|352.07|349.27|352.07|349.27|352.07|349.27|0
1623296100000|2021-06-10 03:35:00|352.23|349.43|352.4|349.6|352.4|349.6|352.23|349.43|0
1623296400000|2021-06-10 03:40:00|352.56|349.76|352.39|349.59|352.56|349.76|352.23|349.43|0
1623296700000|2021-06-10 03:45:00|352.56|349.76|352.39|349.59|352.56|349.76|352.39|349.59|0
1623297000000|2021-06-10 03:50:00|352.56|349.76|352.56|349.76|352.56|349.76|352.56|349.76|0
1623297300000|2021-06-10 03:55:00|352.55|349.75|352.72|349.92|352.89|350.09|352.55|349.75|0
1623297600000|2021-06-10 04:00:00|352.88|350.08|352.88|350.08|353.05|350.25|352.88|350.08|0
1623297900000|2021-06-10 04:05:00|352.72|349.92|352.88|350.08|352.88|350.08|352.72|349.92|0
1623298200000|2021-06-10 04:10:00|353.05|350.25|352.88|350.08|353.05|350.25|352.71|349.91|0
1623298500000|2021-06-10 04:15:00|352.71|349.91|352.71|349.91|352.71|349.91|352.55|349.75|0
1623298800000|2021-06-10 04:20:00|352.63|349.83|352.54|349.74|352.63|349.83|352.38|349.58|0
1623299100000|2021-06-10 04:25:00|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1623299400000|2021-06-10 04:30:00|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1623299700000|2021-06-10 04:35:00|352.04|349.24|352.04|349.24|352.04|349.24|352.04|349.24|0
1623300000000|2021-06-10 04:40:00|352.21|349.41|352.2|349.4|352.21|349.41|352.04|349.24|0
1623300300000|2021-06-10 04:45:00|352.37|349.57|352.53|349.73|352.53|349.73|352.37|349.57|0
1623300600000|2021-06-10 04:50:00|352.37|349.57|352.37|349.57|352.37|349.57|352.37|349.57|0
1623300900000|2021-06-10 04:55:00|352.2|349.4|352.03|349.23|352.2|349.4|351.87|349.07|0
1623301200000|2021-06-10 05:00:00|351.87|349.07|351.87|349.07|352.03|349.23|351.7|348.9|0
1623301500000|2021-06-10 05:05:00|351.86|349.06|351.86|349.06|352.03|349.23|351.37|348.57|0
1623301800000|2021-06-10 05:10:00|352.03|349.23|351.86|349.06|352.03|349.23|351.7|348.9|0
1623302100000|2021-06-10 05:15:00|351.7|348.9|351.2|348.4|351.7|348.9|351.2|348.4|0
1623302400000|2021-06-10 05:20:00|351.28|348.48|351.36|348.56|351.53|348.73|351.28|348.48|0
1623302700000|2021-06-10 05:25:00|351.19|348.39|351.36|348.56|351.36|348.56|351.03|348.23|0
1623303000000|2021-06-10 05:30:00|351.19|348.39|351.19|348.39|351.36|348.56|351.03|348.23|0
1623303300000|2021-06-10 05:35:00|351.36|348.56|351.02|348.22|351.36|348.56|351.02|348.22|0
1623303600000|2021-06-10 05:40:00|350.86|348.06|350.86|348.06|350.86|348.06|350.03|347.23|0
1623303900000|2021-06-10 05:45:00|350.94|348.14|351.19|348.39|351.35|348.55|350.86|348.06|0
1623304200000|2021-06-10 05:50:00|351.02|348.22|350.85|348.05|351.02|348.22|350.69|347.89|0
1623304500000|2021-06-10 05:55:00|350.69|347.89|351.02|348.22|351.18|348.38|350.69|347.89|0
1623304800000|2021-06-10 06:00:00|350.69|347.89|350.68|347.88|351.18|348.38|350.35|347.55|0
1623305100000|2021-06-10 06:05:00|350.52|347.72|350.02|347.22|350.85|348.05|350.02|347.22|0
1623305400000|2021-06-10 06:10:00|350.1|347.3|350.35|347.55|350.51|347.71|349.36|346.56|0
1623305700000|2021-06-10 06:15:00|350.26|347.46|350.76|347.96|350.84|348.04|350.18|347.38|0
1623306000000|2021-06-10 06:20:00|350.68|347.88|350.68|347.88|351.01|348.21|350.51|347.71|0
1623306300000|2021-06-10 06:25:00|350.84|348.04|350.84|348.04|351.01|348.21|350.84|348.04|0
1623306600000|2021-06-10 06:30:00|350.67|347.87|350.51|347.71|351.17|348.37|350.51|347.71|0
1623306900000|2021-06-10 06:35:00|350.34|347.54|349.35|346.55|350.34|347.54|348.85|346.05|0
1623307200000|2021-06-10 06:40:00|349.18|346.38|349.51|346.71|349.51|346.71|349.02|346.22|0
1623307500000|2021-06-10 06:45:00|349.59|346.79|349.34|346.54|350.01|347.21|349.01|346.21|0
1623307800000|2021-06-10 06:50:00|349.51|346.71|349.51|346.71|349.67|346.87|349.01|346.21|0
1623308100000|2021-06-10 06:55:00|349.34|346.54|349.84|347.04|349.84|347.04|349.34|346.54|0
1623308400000|2021-06-10 07:00:00|349.67|346.87|349.17|346.37|350.17|347.37|348.59|345.79|0
1623308700000|2021-06-10 07:05:00|348.97|346.57|348.31|345.91|349.3|346.9|348.15|345.75|0
1623309000000|2021-06-10 07:10:00|348.15|345.75|345.19|342.79|348.31|345.91|343.88|341.48|0
1623309300000|2021-06-10 07:15:00|345.1|342.7|346.66|344.26|346.99|344.59|345.02|342.62|0
1623309600000|2021-06-10 07:20:00|346.99|344.59|347.48|345.08|348.31|345.91|346.66|344.26|0
1623309900000|2021-06-10 07:25:00|347.65|345.25|347.15|344.75|348.14|345.74|347.15|344.75|0
1623310200000|2021-06-10 07:30:00|346.99|344.59|346.66|344.26|348.05|345.65|346.49|344.09|0
1623310500000|2021-06-10 07:35:00|346.33|343.93|347.48|345.08|347.64|345.24|346.33|343.93|0
1623310800000|2021-06-10 07:40:00|347.56|345.16|348.3|345.9|348.79|346.39|347.56|345.16|0
1623311100000|2021-06-10 07:45:00|348.13|345.73|349.45|347.05|349.45|347.05|347.8|345.4|0
1623311400000|2021-06-10 07:50:00|349.78|347.38|349.45|347.05|350.11|347.71|349.12|346.72|0
1623311700000|2021-06-10 07:55:00|349.53|347.13|350.27|347.87|350.27|347.87|349.28|346.88|0
1623312000000|2021-06-10 08:00:00|350.11|347.71|348.12|345.72|350.27|347.87|347.47|345.07|0
1623312300000|2021-06-10 08:05:00|348.04|345.64|347.14|344.74|348.12|345.72|347.05|344.65|0
1623312600000|2021-06-10 08:10:00|347.3|344.9|347.63|345.23|347.63|345.23|346.64|344.24|0
1623312900000|2021-06-10 08:15:00|347.54|345.14|346.64|344.24|347.79|345.39|346.64|344.24|0
1623313200000|2021-06-10 08:20:00|346.55|344.15|346.8|344.4|346.96|344.56|346.14|343.74|0
1623313500000|2021-06-10 08:25:00|346.64|344.24|345.48|343.08|346.96|344.56|345.48|343.08|0
1623313800000|2021-06-10 08:30:00|345.32|342.92|347.29|344.89|347.45|345.05|345.32|342.92|0
1623314100000|2021-06-10 08:35:00|347.45|345.05|347.95|345.55|348.61|346.21|347.45|345.05|0
1623314400000|2021-06-10 08:40:00|347.78|345.38|347.94|345.54|348.6|346.2|347.78|345.38|0
1623314700000|2021-06-10 08:45:00|347.78|345.38|347.28|344.88|347.94|345.54|347.28|344.88|0
1623315000000|2021-06-10 08:50:00|347.12|344.72|348.76|346.36|348.93|346.53|346.95|344.55|0
1623315300000|2021-06-10 08:55:00|348.93|346.53|349.09|346.69|349.09|346.69|348.76|346.36|0
1623315600000|2021-06-10 09:00:00|349.26|346.86|349.42|347.02|349.75|347.35|348.93|346.53|0
1623315900000|2021-06-10 09:05:00|349.25|346.85|349.25|346.85|349.75|347.35|349.25|346.85|0
1623316200000|2021-06-10 09:10:00|349.42|347.02|349.09|346.69|349.58|347.18|349.09|346.69|0
1623316500000|2021-06-10 09:15:00|349.16|346.76|350.07|347.67|350.24|347.84|349.09|346.69|0
1623316800000|2021-06-10 09:20:00|350.24|347.84|348.75|346.35|350.24|347.84|348.75|346.35|0
1623317100000|2021-06-10 09:25:00|348.92|346.52|349.24|346.84|349.41|347.01|348.75|346.35|0
1623317400000|2021-06-10 09:30:00|349.08|346.68|349.74|347.34|349.9|347.5|348.42|346.02|0
1623317700000|2021-06-10 09:35:00|349.9|347.5|349.74|347.34|349.9|347.5|349.08|346.68|0
1623318000000|2021-06-10 09:40:00|349.9|347.5|349.57|347.17|350.07|347.67|349.57|347.17|0
1623318300000|2021-06-10 09:45:00|349.4|347|348.25|345.85|349.57|347.17|348.08|345.68|0
1623318600000|2021-06-10 09:50:00|348.08|345.68|348.9|346.5|348.98|346.58|348.08|345.68|0
1623318900000|2021-06-10 09:55:00|349.07|346.67|349.89|347.49|350.06|347.66|348.9|346.5|0
1623319200000|2021-06-10 10:00:00|350.06|347.66|350.39|347.99|350.72|348.32|349.89|347.49|0
1623319500000|2021-06-10 10:05:00|350.22|347.82|351.21|348.81|351.21|348.81|350.22|347.82|0
1623319800000|2021-06-10 10:10:00|351.05|348.65|350.88|348.48|351.54|349.14|350.88|348.48|0
1623320100000|2021-06-10 10:15:00|350.79|348.39|350.71|348.31|351.04|348.64|350.38|347.98|0
1623320400000|2021-06-10 10:20:00|350.88|348.48|350.87|348.47|351.29|348.89|350.38|347.98|0
1623320700000|2021-06-10 10:25:00|350.71|348.31|350.38|347.98|350.87|348.47|350.38|347.98|0
1623321000000|2021-06-10 10:30:00|350.21|347.81|350.21|347.81|350.21|347.81|349.72|347.32|0
1623321300000|2021-06-10 10:35:00|350.04|347.64|350.04|347.64|350.37|347.97|349.79|347.39|0
1623321600000|2021-06-10 10:40:00|349.88|347.48|350.04|347.64|350.54|348.14|349.88|347.48|0
1623321900000|2021-06-10 10:45:00|350.21|347.81|349.38|346.98|350.37|347.97|349.21|346.81|0
1623322200000|2021-06-10 10:50:00|349.54|347.14|349.71|347.31|349.71|347.31|349.38|346.98|0
1623322500000|2021-06-10 10:55:00|349.87|347.47|349.37|346.97|350.37|347.97|349.37|346.97|0
1623322800000|2021-06-10 11:00:00|349.21|346.81|349.29|346.89|350.03|347.63|349.04|346.64|0
1623323100000|2021-06-10 11:05:00|349.37|346.97|349.37|346.97|349.54|347.14|348.55|346.15|0
1623323400000|2021-06-10 11:10:00|349.53|347.13|350.19|347.79|350.19|347.79|349.37|346.97|0
1623323700000|2021-06-10 11:15:00|350.52|348.12|349.86|347.46|351.02|348.62|349.7|347.3|0
1623324000000|2021-06-10 11:20:00|350.03|347.63|349.36|346.96|350.19|347.79|349.03|346.63|0
1623324300000|2021-06-10 11:25:00|349.2|346.8|348.37|345.97|349.53|347.13|347.88|345.48|0
1623324600000|2021-06-10 11:30:00|348.54|346.14|345.08|342.68|348.54|346.14|344.43|342.03|0
1623324900000|2021-06-10 11:35:00|344.59|342.19|346.06|343.66|346.39|343.99|344.59|342.19|0
1623325200000|2021-06-10 11:40:00|346.23|343.83|346.56|344.16|346.72|344.32|346.06|343.66|0
1623325500000|2021-06-10 11:45:00|346.47|344.07|348.36|345.96|350.84|348.44|346.47|344.07|0
1623325800000|2021-06-10 11:50:00|348.53|346.13|349.68|347.28|349.68|347.28|348.03|345.63|0
1623326100000|2021-06-10 11:55:00|349.52|347.12|348.36|345.96|349.68|347.28|348.19|345.79|0
1623326400000|2021-06-10 12:00:00|348.03|345.63|347.7|345.3|348.52|346.12|347.12|344.72|0
1623326700000|2021-06-10 12:05:00|347.86|345.46|348.6|346.2|348.85|346.45|347.7|345.3|0
1623327000000|2021-06-10 12:10:00|348.69|346.29|349.87|347.47|350.2|347.8|348.36|345.96|0
1623327300000|2021-06-10 12:15:00|350.03|347.63|349.37|346.97|350.36|347.96|349.04|346.64|0
1623327600000|2021-06-10 12:20:00|349.54|347.14|350.53|348.13|350.86|348.46|349.54|347.14|0
1623327900000|2021-06-10 12:25:00|350.44|348.04|348.95|346.55|350.53|348.13|348.87|346.47|0
1623328200000|2021-06-10 12:30:00|349.28|346.88|346.46|344.06|349.28|346.88|341.33|338.93|0
1623328500000|2021-06-10 12:35:00|346.29|343.89|349.43|347.03|349.43|347.03|344.97|342.57|0
1623328800000|2021-06-10 12:40:00|350.42|348.02|349.26|346.86|352.58|350.18|349.1|346.7|0
1623329100000|2021-06-10 12:45:00|349.43|347.03|351.25|348.85|351.25|348.85|348.27|345.87|0
1623329400000|2021-06-10 12:50:00|351.41|349.01|350.16|347.76|351.75|349.35|349.59|347.19|0
1623329700000|2021-06-10 12:55:00|350.25|347.85|354.74|352.34|355.41|353.01|349.92|347.52|0
1623330000000|2021-06-10 13:00:00|354.57|352.17|354.9|352.5|356.74|354.34|354.57|352.17|0
1623330300000|2021-06-10 13:05:00|355.24|352.84|354.57|352.17|355.74|353.34|354.4|352|0
1623330600000|2021-06-10 13:10:00|354.73|352.33|355.23|352.83|355.73|353.33|354.23|351.83|0
1623330900000|2021-06-10 13:15:00|355.4|353|355.9|353.5|356.23|353.83|354.73|352.33|0
1623331200000|2021-06-10 13:20:00|356.07|353.67|355.9|353.5|356.23|353.83|355.4|353|0
1623331500000|2021-06-10 13:25:00|356.06|353.66|356.06|353.66|356.73|354.33|355.73|353.33|0
1623331800000|2021-06-10 13:30:00|356.23|353.83|361.09|358.69|361.59|359.19|355.89|353.49|0
1623332100000|2021-06-10 13:35:00|361.42|359.02|364.75|362.35|369.35|366.95|361.42|359.02|0
1623332400000|2021-06-10 13:40:00|365.59|363.19|363.73|361.33|366.27|363.87|363.06|360.66|0
1623332700000|2021-06-10 13:45:00|364.07|361.67|365.08|362.68|365.59|363.19|364.07|361.67|0
1623333000000|2021-06-10 13:50:00|365.25|362.85|366.26|363.86|366.43|364.03|364.57|362.17|0
1623333300000|2021-06-10 13:55:00|366.09|363.69|364.57|362.17|366.43|364.03|364.06|361.66|0
1623333600000|2021-06-10 14:00:00|364.74|362.34|366.09|363.69|367.11|364.71|364.74|362.34|0
1623333900000|2021-06-10 14:05:00|365.75|363.35|363.38|360.98|366.26|363.86|363.22|360.82|0
1623334200000|2021-06-10 14:10:00|363.55|361.15|361.7|359.3|363.55|361.15|361.1|358.7|0
1623334500000|2021-06-10 14:15:00|361.53|359.13|362.54|360.14|363.21|360.81|361.53|359.13|0
1623334800000|2021-06-10 14:20:00|362.71|360.31|361.69|359.29|362.71|360.31|360.35|357.95|0
1623335100000|2021-06-10 14:25:00|361.52|359.12|361.19|358.79|362.37|359.97|360.68|358.28|0
1623335400000|2021-06-10 14:30:00|361.35|358.95|358.84|356.44|362.2|359.8|358.84|356.44|0
1623335700000|2021-06-10 14:35:00|360.11|357.71|356.58|354.18|360.61|358.21|356.58|354.18|0
1623336000000|2021-06-10 14:40:00|356.41|354.01|355.57|353.17|356.91|354.51|355.24|352.84|0
1623336300000|2021-06-10 14:45:00|355.4|353|350.9|348.5|355.4|353|350.82|348.42|0
1623336600000|2021-06-10 14:50:00|351.23|348.83|347.25|344.85|351.73|349.33|347.25|344.85|0
1623336900000|2021-06-10 14:55:00|346.1|343.7|351.9|349.5|351.9|349.5|346.1|343.7|0
1623337200000|2021-06-10 15:00:00|351.73|349.33|350.29|347.89|351.73|349.33|349.62|347.22|0
1623337500000|2021-06-10 15:05:00|350.12|347.72|350.95|348.55|351.12|348.72|348.29|345.89|0
1623337800000|2021-06-10 15:10:00|351.29|348.89|351.7|349.3|351.95|349.55|350.12|347.72|0
1623338100000|2021-06-10 15:15:00|351.62|349.22|352.96|350.56|353.12|350.72|351.29|348.89|0
1623338400000|2021-06-10 15:20:00|352.79|350.39|354.13|351.73|354.13|351.73|352.29|349.89|0
1623338700000|2021-06-10 15:25:00|354.29|351.89|354.79|352.39|354.96|352.56|353.96|351.56|0
1623339000000|2021-06-10 15:30:00|354.96|352.56|355.13|352.73|355.46|353.06|354.79|352.39|0
1623339300000|2021-06-10 15:35:00|355.3|352.9|355.63|353.23|356.3|353.9|355.3|352.9|0
1623339600000|2021-06-10 15:40:00|355.46|353.06|354.45|352.05|356.3|353.9|352.78|350.38|0
1623339900000|2021-06-10 15:45:00|354.62|352.22|356.3|353.9|356.63|354.23|354.62|352.22|0
1623340200000|2021-06-10 15:50:00|356.47|354.07|355.79|353.39|356.88|354.48|355.29|352.89|0
1623340500000|2021-06-10 15:55:00|355.96|353.56|356.63|354.23|356.63|354.23|355.79|353.39|0
1623340800000|2021-06-10 16:00:00|356.8|354.4|356.8|354.4|357.47|355.07|356.13|353.73|0
1623341100000|2021-06-10 16:05:00|356.96|354.56|355.45|353.05|357.47|355.07|354.44|352.04|0
1623341400000|2021-06-10 16:10:00|355.79|353.39|355.28|352.88|356.29|353.89|354.27|351.87|0
1623341700000|2021-06-10 16:15:00|355.45|353.05|356.29|353.89|356.79|354.39|355.45|353.05|0
1623342000000|2021-06-10 16:20:00|356.45|354.05|355.44|353.04|356.79|354.39|355.11|352.71|0
1623342300000|2021-06-10 16:25:00|355.61|353.21|355.11|352.71|356.28|353.88|355.11|352.71|0
1623342600000|2021-06-10 16:30:00|355.61|353.21|356.95|354.55|357.29|354.89|355.27|352.87|0
1623342900000|2021-06-10 16:35:00|357.12|354.72|358.8|356.4|359.14|356.74|356.62|354.22|0
1623343200000|2021-06-10 16:40:00|358.64|356.24|358.97|356.57|358.97|356.57|358.3|355.9|0
1623343500000|2021-06-10 16:45:00|359.14|356.74|359.31|356.91|359.31|356.91|358.46|356.06|0
1623343800000|2021-06-10 16:50:00|359.14|356.74|359.3|356.9|359.48|357.08|358.46|356.06|0
1623344100000|2021-06-10 16:55:00|359.14|356.74|360.3|357.9|361.06|358.66|358.97|356.57|0
1623344400000|2021-06-10 17:00:00|360.47|358.07|360.3|357.9|360.8|358.4|359.29|356.89|0
1623344700000|2021-06-10 17:05:00|360.47|358.07|360.97|358.57|361.31|358.91|360.3|357.9|0
1623345000000|2021-06-10 17:10:00|361.14|358.74|360.8|358.4|361.31|358.91|360.54|358.14|0
1623345300000|2021-06-10 17:15:00|360.97|358.57|360.8|358.4|361.31|358.91|360.12|357.72|0
1623345600000|2021-06-10 17:20:00|360.63|358.23|360.29|357.89|360.97|358.57|360.12|357.72|0
1623345900000|2021-06-10 17:25:00|360.12|357.72|359.28|356.88|360.12|357.72|359.11|356.71|0
1623346200000|2021-06-10 17:30:00|359.61|357.21|359.11|356.71|359.61|357.21|357.93|355.53|0
1623346500000|2021-06-10 17:35:00|359.27|356.87|359.44|357.04|359.44|357.04|358.26|355.86|0
1623346800000|2021-06-10 17:40:00|359.61|357.21|359.78|357.38|360.11|357.71|359.44|357.04|0
1623347100000|2021-06-10 17:45:00|359.94|357.54|359.94|357.54|360.45|358.05|359.77|357.37|0
1623347400000|2021-06-10 17:50:00|360.11|357.71|360.61|358.21|360.78|358.38|359.94|357.54|0
1623347700000|2021-06-10 17:55:00|360.78|358.38|361.46|359.06|361.46|359.06|360.7|358.3|0
1623348000000|2021-06-10 18:00:00|361.63|359.23|361.12|358.72|361.63|359.23|360.78|358.38|0
1623348300000|2021-06-10 18:05:00|361.29|358.89|360.95|358.55|361.46|359.06|360.95|358.55|0
1623348600000|2021-06-10 18:10:00|360.78|358.38|360.61|358.21|361.11|358.71|360.1|357.7|0
1623348900000|2021-06-10 18:15:00|360.78|358.38|360.44|358.04|361.11|358.71|360.1|357.7|0
1623349200000|2021-06-10 18:20:00|360.35|357.95|359.09|356.69|360.69|358.29|359.09|356.69|0
1623349500000|2021-06-10 18:25:00|358.92|356.52|355.46|353.06|359.42|357.02|355.29|352.89|0
1623349800000|2021-06-10 18:30:00|355.63|353.23|355.96|353.56|356.13|353.73|355.12|352.72|0
1623350100000|2021-06-10 18:35:00|355.79|353.39|354.95|352.55|356.13|353.73|354.78|352.38|0
1623350400000|2021-06-10 18:40:00|355.03|352.63|355.36|352.96|355.79|353.39|354.95|352.55|0
1623350700000|2021-06-10 18:45:00|355.11|352.71|355.45|353.05|355.62|353.22|353.6|351.2|0
1623351000000|2021-06-10 18:50:00|355.28|352.88|356.29|353.89|356.63|354.23|355.28|352.88|0
1623351300000|2021-06-10 18:55:00|356.12|353.72|356.29|353.89|356.63|354.23|356.12|353.72|0
1623351600000|2021-06-10 19:00:00|356.46|354.06|354.1|351.7|356.54|354.14|354.1|351.7|0
1623351900000|2021-06-10 19:05:00|354.26|351.86|355.27|352.87|355.44|353.04|353.42|351.02|0
1623352200000|2021-06-10 19:10:00|355.44|353.04|354.93|352.53|355.61|353.21|354.77|352.37|0
1623352500000|2021-06-10 19:15:00|355.1|352.7|354.76|352.36|355.44|353.04|354.6|352.2|0
1623352800000|2021-06-10 19:20:00|354.6|352.2|354.59|352.19|355.1|352.7|354.26|351.86|0
1623353100000|2021-06-10 19:25:00|354.76|352.36|354.25|351.85|354.76|352.36|353.32|350.92|0
1623353400000|2021-06-10 19:30:00|353.92|351.52|353.24|350.84|355.43|353.03|352.91|350.51|0
1623353700000|2021-06-10 19:35:00|353.41|351.01|353.91|351.51|354.42|352.02|352.74|350.34|0
1623354000000|2021-06-10 19:40:00|353.74|351.34|353.07|350.67|354.25|351.85|353.07|350.67|0
1623354300000|2021-06-10 19:45:00|353.24|350.84|352.56|350.16|353.24|350.84|352.06|349.66|0
1623354600000|2021-06-10 19:50:00|354.08|351.68|353.15|350.75|355.26|352.86|353.15|350.75|0
1623354900000|2021-06-10 19:55:00|353.32|350.92|352.98|350.58|354.5|352.1|352.47|350.07|0
1623355200000|2021-06-10 20:00:00|353.65|351.25|354.16|351.76|354.75|352.35|353.48|351.08|0
1623355500000|2021-06-10 20:05:00|354.33|351.93|353.99|351.59|354.33|351.93|353.65|351.25|0
1623355800000|2021-06-10 20:10:00|353.82|351.42|352.55|350.15|353.9|351.5|352.47|350.07|0
1623356100000|2021-06-10 20:15:00|352.93|350.13|352.9|350.1|353.2|350.4|352.66|349.86|0
1623356400000|2021-06-10 20:20:00|352.95|350.15|352.9|350.1|352.98|350.18|352.64|349.84|0
1623356700000|2021-06-10 20:25:00|352.93|350.13|353.07|350.27|353.37|350.57|352.93|350.13|0
1623357000000|2021-06-10 20:30:00|352.91|350.11|353.92|351.12|354.09|351.29|352.91|350.11|0
1623357300000|2021-06-10 20:35:00|354.09|351.29|354.26|351.46|354.43|351.63|353.92|351.12|0
1623357600000|2021-06-10 20:40:00|354.43|351.63|354.26|351.46|354.43|351.63|354.09|351.29|0
1623357900000|2021-06-10 20:45:00|354.09|351.29|354.42|351.62|354.42|351.62|354.09|351.29|0
1623358200000|2021-06-10 20:50:00|354.25|351.45|354.25|351.45|354.42|351.62|354.25|351.45|0
1623358500000|2021-06-10 20:55:00|354.08|351.28|354.08|351.28|354.42|351.62|353.91|351.11|0
1623358800000|2021-06-10 21:00:00|354.24|351.44|354.04|351.24|354.24|351.44|354.04|351.24|0
1623359100000|2021-06-10 21:05:00|354.07|351.27|353.89|351.09|354.14|351.34|353.89|351.09|0
1623359400000|2021-06-10 21:10:00|354|351.2|353.99|351.19|354.12|351.32|353.79|350.99|0
1623359700000|2021-06-10 21:15:00|354.09|351.29|354.34|351.54|354.36|351.56|354.09|351.29|0
1623360000000|2021-06-10 21:20:00|354.36|351.56|354.41|351.61|354.41|351.61|354.36|351.56|0
1623360300000|2021-06-10 21:25:00|354.33|351.53|354.35|351.55|354.35|351.55|354.33|351.53|0
1623360600000|2021-06-10 21:30:00|354.33|351.53|354.35|351.55|354.38|351.58|354.33|351.53|0
1623360900000|2021-06-10 21:35:00|354.38|351.58|354.35|351.55|354.4|351.6|354.35|351.55|0
1623361500000|2021-06-10 21:45:00|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1623361800000|2021-06-10 21:50:00|354.32|351.52|354.42|351.62|354.49|351.69|354.32|351.52|0
1623362100000|2021-06-10 21:55:00|354.49|351.69|354.54|351.74|354.54|351.74|354.47|351.67|0
1623362400000|2021-06-10 22:00:00|354.56|351.76|354.31|351.51|354.56|351.76|353.97|351.17|0
1623362700000|2021-06-10 22:05:00|354.48|351.68|354.65|351.85|354.65|351.85|354.31|351.51|0
1623363000000|2021-06-10 22:10:00|354.31|351.51|354.05|351.25|354.31|351.51|354.05|351.25|0
1623363300000|2021-06-10 22:15:00|354.14|351.34|353.63|350.83|354.14|351.34|353.63|350.83|0
1623363600000|2021-06-10 22:20:00|353.97|351.17|354.3|351.5|354.3|351.5|353.97|351.17|0
1623363900000|2021-06-10 22:25:00|354.14|351.34|354.13|351.33|354.14|351.34|353.8|351|0
1623364200000|2021-06-10 22:30:00|353.96|351.16|353.96|351.16|354.13|351.33|353.79|350.99|0
1623364500000|2021-06-10 22:35:00|353.79|350.99|354.13|351.33|354.13|351.33|353.79|350.99|0
1623364800000|2021-06-10 22:40:00|353.96|351.16|353.62|350.82|353.96|351.16|353.53|350.73|0
1623365100000|2021-06-10 22:45:00|353.45|350.65|353.87|351.07|353.96|351.16|353.45|350.65|0
1623365400000|2021-06-10 22:50:00|353.79|350.99|353.96|351.16|353.96|351.16|353.79|350.99|0
1623365700000|2021-06-10 22:55:00|353.95|351.15|353.78|350.98|353.95|351.15|353.78|350.98|0
1623366000000|2021-06-10 23:00:00|353.95|351.15|353.78|350.98|353.95|351.15|353.61|350.81|0
1623366300000|2021-06-10 23:05:00|353.95|351.15|353.95|351.15|353.95|351.15|353.78|350.98|0
1623366600000|2021-06-10 23:10:00|353.78|350.98|353.27|350.47|353.95|351.15|353.27|350.47|0
1623366900000|2021-06-10 23:15:00|353.44|350.64|353.78|350.98|353.78|350.98|353.44|350.64|0
1623367200000|2021-06-10 23:20:00|353.61|350.81|353.27|350.47|353.61|350.81|353.1|350.3|0
1623367500000|2021-06-10 23:25:00|353.44|350.64|354.11|351.31|354.11|351.31|353.44|350.64|0
1623367800000|2021-06-10 23:30:00|354.02|351.22|354.28|351.48|354.28|351.48|353.94|351.14|0
1623368100000|2021-06-10 23:35:00|354.19|351.39|354.11|351.31|354.28|351.48|353.94|351.14|0
1623368400000|2021-06-10 23:40:00|354.02|351.22|353.43|350.63|354.02|351.22|353.26|350.46|0
1623368700000|2021-06-10 23:45:00|353.6|350.8|353.93|351.13|354.27|351.47|353.43|350.63|0
1623369000000|2021-06-10 23:50:00|353.77|350.97|353.09|350.29|353.93|351.13|352.75|349.95|0
1623369300000|2021-06-10 23:55:00|352.92|350.12|353.26|350.46|353.26|350.46|352.75|349.95|0
1623369600000|2021-06-11 00:00:00|353.42|350.62|353.08|350.28|353.42|350.62|352.41|349.61|0
1623369900000|2021-06-11 00:05:00|352.92|350.12|354.6|351.8|354.77|351.97|352.92|350.12|0
1623370200000|2021-06-11 00:10:00|354.68|351.88|354.6|351.8|354.77|351.97|354.26|351.46|0
1623370500000|2021-06-11 00:15:00|354.68|351.88|354.94|352.14|354.94|352.14|354.68|351.88|0
1623370800000|2021-06-11 00:20:00|355.11|352.31|353.92|351.12|355.11|352.31|353.92|351.12|0
1623371100000|2021-06-11 00:25:00|353.75|350.95|351.9|349.1|353.75|350.95|351.73|348.93|0
1623371400000|2021-06-11 00:30:00|351.73|348.93|352.23|349.43|352.74|349.94|351.56|348.76|0
1623371700000|2021-06-11 00:35:00|352.06|349.26|352.73|349.93|352.73|349.93|351.22|348.42|0
1623372000000|2021-06-11 00:40:00|352.65|349.85|353.24|350.44|353.24|350.44|352.65|349.85|0
1623372300000|2021-06-11 00:45:00|353.07|350.27|353.4|350.6|353.41|350.61|353.07|350.27|0
1623372600000|2021-06-11 00:50:00|353.32|350.52|353.4|350.6|353.4|350.6|353.15|350.35|0
1623372900000|2021-06-11 00:55:00|353.57|350.77|354.75|351.95|354.75|351.95|353.57|350.77|0
1623373200000|2021-06-11 01:00:00|354.92|352.12|354.58|351.78|355.26|352.46|354.08|351.28|0
1623373500000|2021-06-11 01:05:00|354.41|351.61|354.92|352.12|355.09|352.29|354.41|351.61|0
1623373800000|2021-06-11 01:10:00|355.09|352.29|354.92|352.12|355.09|352.29|354.75|351.95|0
1623374100000|2021-06-11 01:15:00|354.83|352.03|355.42|352.62|355.42|352.62|354.75|351.95|0
1623374400000|2021-06-11 01:20:00|355.25|352.45|354.74|351.94|355.25|352.45|354.57|351.77|0
1623374700000|2021-06-11 01:25:00|354.57|351.77|355.25|352.45|355.42|352.62|354.57|351.77|0
1623375000000|2021-06-11 01:30:00|355.42|352.62|355.08|352.28|355.42|352.62|354.4|351.6|0
1623375300000|2021-06-11 01:35:00|355.25|352.45|355.41|352.61|355.58|352.78|355.08|352.28|0
1623375600000|2021-06-11 01:40:00|355.58|352.78|355.58|352.78|355.75|352.95|355.41|352.61|0
1623375900000|2021-06-11 01:45:00|355.41|352.61|355.58|352.78|355.75|352.95|355.41|352.61|0
1623376200000|2021-06-11 01:50:00|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1623376500000|2021-06-11 01:55:00|355.58|352.78|355.41|352.61|355.75|352.95|355.24|352.44|0
1623376800000|2021-06-11 02:00:00|355.4|352.6|354.22|351.42|355.4|352.6|354.22|351.42|0
1623377100000|2021-06-11 02:05:00|354.05|351.25|353.21|350.41|354.05|351.25|353.21|350.41|0
1623377400000|2021-06-11 02:10:00|353.37|350.57|353.62|350.82|354.05|351.25|353.37|350.57|0
1623377700000|2021-06-11 02:15:00|353.54|350.74|354.21|351.41|354.21|351.41|353.54|350.74|0
1623378000000|2021-06-11 02:20:00|354.13|351.33|354.21|351.41|354.21|351.41|354.04|351.24|0
1623378300000|2021-06-11 02:25:00|354.38|351.58|354.04|351.24|354.38|351.58|354.04|351.24|0
1623378600000|2021-06-11 02:30:00|354.12|351.32|354.21|351.41|354.21|351.41|354.04|351.24|0
1623379200000|2021-06-11 02:40:00|354.2|351.4|354.2|351.4|354.2|351.4|354.2|351.4|0
1623379500000|2021-06-11 02:45:00|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1623379800000|2021-06-11 02:50:00|354.54|351.74|354.28|351.48|354.54|351.74|354.2|351.4|0
1623380100000|2021-06-11 02:55:00|354.37|351.57|354.37|351.57|354.37|351.57|354.2|351.4|0
1623380400000|2021-06-11 03:00:00|354.54|351.74|354.54|351.74|354.54|351.74|354.37|351.57|0
1623380700000|2021-06-11 03:05:00|354.53|351.73|354.2|351.4|354.53|351.73|354.2|351.4|0
1623381000000|2021-06-11 03:10:00|354.19|351.39|354.27|351.47|354.36|351.56|354.03|351.23|0
1623381300000|2021-06-11 03:15:00|354.36|351.56|354.36|351.56|354.36|351.56|354.02|351.22|0
1623381600000|2021-06-11 03:20:00|354.53|351.73|354.7|351.9|354.7|351.9|354.36|351.56|0
1623381900000|2021-06-11 03:25:00|354.53|351.73|354.69|351.89|354.7|351.9|354.53|351.73|0
1623382200000|2021-06-11 03:30:00|354.53|351.73|354.86|352.06|354.86|352.06|354.52|351.72|0
1623382500000|2021-06-11 03:35:00|354.77|351.97|354.86|352.06|354.86|352.06|354.77|351.97|0
1623382800000|2021-06-11 03:40:00|355.03|352.23|355.2|352.4|355.28|352.48|354.86|352.06|0
1623383100000|2021-06-11 03:45:00|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1623383700000|2021-06-11 03:55:00|355.02|352.22|355.19|352.39|355.19|352.39|355.02|352.22|0
1623384600000|2021-06-11 04:10:00|355.02|352.22|355.02|352.22|355.18|352.38|355.02|352.22|0
1623384900000|2021-06-11 04:15:00|355.18|352.38|355.35|352.55|355.35|352.55|355.01|352.21|0
1623385200000|2021-06-11 04:20:00|355.18|352.38|355.18|352.38|355.35|352.55|355.18|352.38|0
1623385500000|2021-06-11 04:25:00|355.35|352.55|355.35|352.55|355.35|352.55|355.18|352.38|0
1623385800000|2021-06-11 04:30:00|355.43|352.63|355.35|352.55|355.43|352.63|355.35|352.55|0
1623386100000|2021-06-11 04:35:00|355.43|352.63|355.51|352.71|355.51|352.71|355.35|352.55|0
1623386400000|2021-06-11 04:40:00|355.68|352.88|355.68|352.88|355.68|352.88|355.51|352.71|0
1623386700000|2021-06-11 04:45:00|355.59|352.79|355.51|352.71|355.68|352.88|355.51|352.71|0
1623387000000|2021-06-11 04:50:00|355.34|352.54|355|352.2|355.34|352.54|355|352.2|0
1623387300000|2021-06-11 04:55:00|355.17|352.37|355.17|352.37|355.17|352.37|355.17|352.37|0
1623387600000|2021-06-11 05:00:00|354.83|352.03|355.17|352.37|355.17|352.37|354.66|351.86|0
1623387900000|2021-06-11 05:05:00|355.16|352.36|354.83|352.03|355.33|352.53|354.83|352.03|0
1623388200000|2021-06-11 05:10:00|354.91|352.11|354.65|351.85|354.99|352.19|354.65|351.85|0
1623388500000|2021-06-11 05:15:00|354.49|351.69|354.73|351.93|354.82|352.02|354.48|351.68|0
1623388800000|2021-06-11 05:20:00|354.82|352.02|354.99|352.19|355.16|352.36|354.82|352.02|0
1623389100000|2021-06-11 05:25:00|354.82|352.02|354.82|352.02|354.82|352.02|354.82|352.02|0
1623389400000|2021-06-11 05:30:00|355.36|352.56|355.91|353.11|355.91|353.11|355.36|352.56|0
1623389700000|2021-06-11 05:35:00|356.08|353.28|356.24|353.44|356.41|353.61|355.91|353.11|0
1623390000000|2021-06-11 05:40:00|356.41|353.61|356.41|353.61|356.41|353.61|356.24|353.44|0
1623390300000|2021-06-11 05:45:00|356.24|353.44|356.41|353.61|356.41|353.61|356.24|353.44|0
1623390600000|2021-06-11 05:50:00|356.24|353.44|356.41|353.61|356.41|353.61|356.24|353.44|0
1623390900000|2021-06-11 05:55:00|356.24|353.44|356.41|353.61|356.41|353.61|356.24|353.44|0
1623391200000|2021-06-11 06:00:00|356.24|353.44|355.56|352.76|356.24|353.44|355.39|352.59|0
1623391500000|2021-06-11 06:05:00|355.39|352.59|355.73|352.93|355.9|353.1|355.39|352.59|0
1623391800000|2021-06-11 06:10:00|355.89|353.09|355.22|352.42|356.06|353.26|355.05|352.25|0
1623392100000|2021-06-11 06:15:00|355.13|352.33|354.54|351.74|355.39|352.59|354.54|351.74|0
1623392400000|2021-06-11 06:20:00|354.71|351.91|353.53|350.73|354.88|352.08|353.53|350.73|0
1623392700000|2021-06-11 06:25:00|353.61|350.81|353.86|351.06|354.03|351.23|353.61|350.81|0
1623393000000|2021-06-11 06:30:00|353.69|350.89|354.2|351.4|354.37|351.57|353.69|350.89|0
1623393300000|2021-06-11 06:35:00|354.37|351.57|354.2|351.4|354.37|351.57|354.03|351.23|0
1623393600000|2021-06-11 06:40:00|354.36|351.56|354.19|351.39|354.36|351.56|353.86|351.06|0
1623393900000|2021-06-11 06:45:00|354.27|351.47|354.19|351.39|354.27|351.47|354.02|351.22|0
1623394200000|2021-06-11 06:50:00|354.27|351.47|354.36|351.56|354.36|351.56|354.19|351.39|0
1623394500000|2021-06-11 06:55:00|354.53|351.73|355.37|352.57|355.37|352.57|354.53|351.73|0
1623394800000|2021-06-11 07:00:00|355.28|352.48|354.21|351.41|355.28|352.48|353.8|351|0
1623395100000|2021-06-11 07:05:00|353.93|351.53|354.43|352.03|354.43|352.03|353.76|351.36|0
1623395400000|2021-06-11 07:10:00|354.51|352.11|353.92|351.52|354.51|352.11|353.76|351.36|0
1623395700000|2021-06-11 07:15:00|353.84|351.44|353.75|351.35|354.09|351.69|353.59|351.19|0
1623396000000|2021-06-11 07:20:00|353.92|351.52|354.6|352.2|354.77|352.37|353.92|351.52|0
1623396300000|2021-06-11 07:25:00|354.59|352.19|353.92|351.52|354.59|352.19|353.92|351.52|0
1623396600000|2021-06-11 07:30:00|354.09|351.69|353.75|351.35|354.09|351.69|353.75|351.35|0
1623396900000|2021-06-11 07:35:00|353.83|351.43|353.92|351.52|354.09|351.69|353.41|351.01|0
1623397200000|2021-06-11 07:40:00|353.75|351.35|354.76|352.36|354.76|352.36|353.58|351.18|0
1623397500000|2021-06-11 07:45:00|354.59|352.19|355.26|352.86|355.43|353.03|354.59|352.19|0
1623397800000|2021-06-11 07:50:00|355.09|352.69|354.58|352.18|355.26|352.86|354.42|352.02|0
1623398100000|2021-06-11 07:55:00|354.5|352.1|353.91|351.51|354.58|352.18|353.91|351.51|0
1623398400000|2021-06-11 08:00:00|353.57|351.17|353.4|351|354.24|351.84|353.4|351|0
1623398700000|2021-06-11 08:05:00|353.57|351.17|353.57|351.17|353.57|351.17|353.4|351|0
1623399000000|2021-06-11 08:10:00|353.73|351.33|353.9|351.5|354.07|351.67|353.73|351.33|0
1623399300000|2021-06-11 08:15:00|354.07|351.67|354.57|352.17|354.91|352.51|353.9|351.5|0
1623399600000|2021-06-11 08:20:00|354.74|352.34|354.4|352|354.74|352.34|354.24|351.84|0
1623399900000|2021-06-11 08:25:00|354.32|351.92|354.06|351.66|354.32|351.92|353.9|351.5|0
1623400200000|2021-06-11 08:30:00|353.9|351.5|354.57|352.17|354.57|352.17|353.89|351.49|0
1623400500000|2021-06-11 08:35:00|354.65|352.25|355.24|352.84|355.24|352.84|354.65|352.25|0
1623400800000|2021-06-11 08:40:00|355.41|353.01|355.41|353.01|355.75|353.35|355.24|352.84|0
1623401100000|2021-06-11 08:45:00|355.58|353.18|355.41|353.01|355.91|353.51|355.41|353.01|0
1623401400000|2021-06-11 08:50:00|355.58|353.18|355.57|353.17|355.74|353.34|355.41|353.01|0
1623401700000|2021-06-11 08:55:00|355.91|353.51|355.74|353.34|355.91|353.51|355.74|353.34|0
1623402000000|2021-06-11 09:00:00|355.82|353.42|356.08|353.68|356.08|353.68|355.74|353.34|0
1623402300000|2021-06-11 09:05:00|356.25|353.85|355.91|353.51|356.25|353.85|355.91|353.51|0
1623402600000|2021-06-11 09:10:00|355.74|353.34|355.57|353.17|355.91|353.51|355.57|353.17|0
1623402900000|2021-06-11 09:15:00|355.65|353.25|355.56|353.16|355.9|353.5|355.4|353|0
1623403200000|2021-06-11 09:20:00|355.48|353.08|355.73|353.33|355.73|353.33|355.39|352.99|0
1623403500000|2021-06-11 09:25:00|355.9|353.5|355.9|353.5|355.9|353.5|355.73|353.33|0
1623403800000|2021-06-11 09:30:00|355.81|353.41|355.22|352.82|355.9|353.5|355.05|352.65|0
1623404100000|2021-06-11 09:35:00|355.3|352.9|355.52|353.12|355.69|353.29|355.22|352.82|0
1623404400000|2021-06-11 09:40:00|355.43|353.03|355.85|353.45|355.85|353.45|355.43|353.03|0
1623404700000|2021-06-11 09:45:00|355.76|353.36|355.51|353.11|355.85|353.45|355.34|352.94|0
1623405000000|2021-06-11 09:50:00|355.68|353.28|355.68|353.28|355.85|353.45|355.34|352.94|0
1623405300000|2021-06-11 09:55:00|355.76|353.36|355.68|353.28|355.93|353.53|355.51|353.11|0
1623405600000|2021-06-11 10:00:00|355.85|353.45|355.51|353.11|356.01|353.61|355.34|352.94|0
1623405900000|2021-06-11 10:05:00|355.42|353.02|355.67|353.27|355.75|353.35|355.34|352.94|0
1623406200000|2021-06-11 10:10:00|355.84|353.44|355.84|353.44|355.84|353.44|355.67|353.27|0
1623406500000|2021-06-11 10:15:00|356.01|353.61|357.19|354.79|357.36|354.96|356.01|353.61|0
1623406800000|2021-06-11 10:20:00|357.36|354.96|357.7|355.3|357.7|355.3|357.36|354.96|0
1623407100000|2021-06-11 10:25:00|357.78|355.38|357.53|355.13|357.87|355.47|357.36|354.96|0
1623407400000|2021-06-11 10:30:00|357.7|355.3|360.45|358.05|360.62|358.22|357.7|355.3|0
1623407700000|2021-06-11 10:35:00|359.36|356.96|358.51|356.11|359.53|357.13|358.34|355.94|0
1623408000000|2021-06-11 10:40:00|358.59|356.19|359.02|356.62|359.02|356.62|358.34|355.94|0
1623408300000|2021-06-11 10:45:00|359.01|356.61|359.18|356.78|359.52|357.12|358.93|356.53|0
1623408600000|2021-06-11 10:50:00|359.35|356.95|359.52|357.12|359.52|357.12|359.18|356.78|0
1623408900000|2021-06-11 10:55:00|359.69|357.29|360.37|357.97|360.71|358.31|359.52|357.12|0
1623409200000|2021-06-11 11:00:00|360.2|357.8|360.2|357.8|360.2|357.8|359.86|357.46|0
1623409500000|2021-06-11 11:05:00|360.11|357.71|360.36|357.96|360.71|358.31|360.11|357.71|0
1623409800000|2021-06-11 11:10:00|360.53|358.13|359.34|356.94|360.53|358.13|358.83|356.43|0
1623410100000|2021-06-11 11:15:00|359.17|356.77|358.83|356.43|359.17|356.77|358.83|356.43|0
1623410400000|2021-06-11 11:20:00|358.66|356.26|357.98|355.58|358.83|356.43|357.98|355.58|0
1623410700000|2021-06-11 11:25:00|358.06|355.66|358.49|356.09|358.49|356.09|357.81|355.41|0
1623411000000|2021-06-11 11:30:00|358.32|355.92|358.83|356.43|358.83|356.43|358.15|355.75|0
1623411300000|2021-06-11 11:35:00|358.74|356.34|357.98|355.58|358.83|356.43|357.47|355.07|0
1623411600000|2021-06-11 11:40:00|358.15|355.75|358.82|356.42|359.07|356.67|358.15|355.75|0
1623411900000|2021-06-11 11:45:00|358.9|356.5|357.55|355.15|358.9|356.5|357.55|355.15|0
1623412200000|2021-06-11 11:50:00|357.46|355.06|357.8|355.4|357.8|355.4|357.12|354.72|0
1623412500000|2021-06-11 11:55:00|357.97|355.57|357.97|355.57|358.14|355.74|357.46|355.06|0
1623412800000|2021-06-11 12:00:00|358.14|355.74|358.48|356.08|358.48|356.08|357.46|355.06|0
1623413100000|2021-06-11 12:05:00|358.56|356.16|357.96|355.56|358.64|356.24|357.63|355.23|0
1623413400000|2021-06-11 12:10:00|357.88|355.48|357.28|354.88|358.13|355.73|356.95|354.55|0
1623413700000|2021-06-11 12:15:00|357.12|354.72|357.28|354.88|357.28|354.88|356.61|354.21|0
1623414000000|2021-06-11 12:20:00|357.36|354.96|358.04|355.64|358.04|355.64|357.28|354.88|0
1623414300000|2021-06-11 12:25:00|358.13|355.73|357.96|355.56|358.3|355.9|357.79|355.39|0
1623414600000|2021-06-11 12:30:00|358.13|355.73|359.48|357.08|359.48|357.08|358.13|355.73|0
1623414900000|2021-06-11 12:35:00|359.31|356.91|359.31|356.91|359.39|356.99|358.8|356.4|0
1623415200000|2021-06-11 12:40:00|359.22|356.82|358.63|356.23|359.31|356.91|358.46|356.06|0
1623415500000|2021-06-11 12:45:00|358.8|356.4|358.71|356.31|358.8|356.4|358.46|356.06|0
1623415800000|2021-06-11 12:50:00|358.63|356.23|359.13|356.73|359.98|357.58|358.63|356.23|0
1623416100000|2021-06-11 12:55:00|359.22|356.82|359.3|356.9|359.64|357.24|358.79|356.39|0
1623416400000|2021-06-11 13:00:00|359.13|356.73|360.15|357.75|360.15|357.75|359.13|356.73|0
1623416700000|2021-06-11 13:05:00|359.98|357.58|360.49|358.09|360.49|358.09|359.98|357.58|0
1623417000000|2021-06-11 13:10:00|360.32|357.92|360.15|357.75|360.32|357.92|359.81|357.41|0
1623417300000|2021-06-11 13:15:00|360.06|357.66|360.14|357.74|360.15|357.75|359.89|357.49|0
1623417600000|2021-06-11 13:20:00|359.97|357.57|359.97|357.57|359.97|357.57|359.63|357.23|0
1623417900000|2021-06-11 13:25:00|360.14|357.74|358.95|356.55|360.14|357.74|358.61|356.21|0
1623418200000|2021-06-11 13:30:00|358.78|356.38|358.44|356.04|359.97|357.57|356.75|354.35|0
1623418500000|2021-06-11 13:35:00|358.35|355.95|358.1|355.7|359.97|357.57|357.76|355.36|0
1623418800000|2021-06-11 13:40:00|357.93|355.53|358.44|356.04|359.97|357.57|357.76|355.36|0
1623419100000|2021-06-11 13:45:00|358.27|355.87|357.67|355.27|359.28|356.88|357.59|355.19|0
1623419400000|2021-06-11 13:50:00|357.59|355.19|358.77|356.37|359.45|357.05|357.42|355.02|0
1623419700000|2021-06-11 13:55:00|358.6|356.2|356.91|354.51|358.6|356.2|355.89|353.49|0
1623420000000|2021-06-11 14:00:00|357.24|354.84|357.75|355.35|358.77|356.37|356.4|354|0
1623420300000|2021-06-11 14:05:00|357.58|355.18|357.41|355.01|358.26|355.86|356.9|354.5|0
1623420600000|2021-06-11 14:10:00|357.24|354.84|356.73|354.33|357.58|355.18|355.55|353.15|0
1623420900000|2021-06-11 14:15:00|356.56|354.16|355.71|353.31|356.73|354.33|355.04|352.64|0
1623421200000|2021-06-11 14:20:00|355.88|353.48|354.02|351.62|355.88|353.48|353.85|351.45|0
1623421500000|2021-06-11 14:25:00|353.85|351.45|354.7|352.3|355.2|352.8|353.52|351.12|0
1623421800000|2021-06-11 14:30:00|354.87|352.47|353.68|351.28|355.03|352.63|353.68|351.28|0
1623422100000|2021-06-11 14:35:00|353.85|351.45|352.67|350.27|354.52|352.12|352.16|349.76|0
1623422400000|2021-06-11 14:40:00|352.5|350.1|350.4|348|353.68|351.28|350.24|347.84|0
1623422700000|2021-06-11 14:45:00|350.32|347.92|347.54|345.14|350.91|348.51|347.54|345.14|0
1623423000000|2021-06-11 14:50:00|347.71|345.31|350.15|347.75|350.32|347.92|347.54|345.14|0
1623423300000|2021-06-11 14:55:00|350.32|347.92|349.48|347.08|350.32|347.92|348.97|346.57|0
1623423600000|2021-06-11 15:00:00|349.31|346.91|347.45|345.05|349.64|347.24|347.11|344.71|0
1623423900000|2021-06-11 15:05:00|347.62|345.22|349.98|347.58|349.98|347.58|347.45|345.05|0
1623424200000|2021-06-11 15:10:00|349.81|347.41|349.47|347.07|349.98|347.58|349.13|346.73|0
1623424500000|2021-06-11 15:15:00|349.3|346.9|348.62|346.22|349.47|347.07|348.62|346.22|0
1623424800000|2021-06-11 15:20:00|348.79|346.39|349.47|347.07|349.47|347.07|348.79|346.39|0
1623425100000|2021-06-11 15:25:00|349.55|347.15|350.31|347.91|350.31|347.91|349.13|346.73|0
1623425400000|2021-06-11 15:30:00|350.14|347.74|350.48|348.08|350.99|348.59|349.97|347.57|0
1623425700000|2021-06-11 15:35:00|350.39|347.99|350.64|348.24|350.81|348.41|350.31|347.91|0
1623426000000|2021-06-11 15:40:00|350.47|348.07|349.63|347.23|350.64|348.24|349.29|346.89|0
1623426300000|2021-06-11 15:45:00|349.8|347.4|350.13|347.73|351.22|348.82|349.19|346.79|0
1623426600000|2021-06-11 15:50:00|350.3|347.9|349.29|346.89|350.47|348.07|349.12|346.72|0
1623426900000|2021-06-11 15:55:00|349.46|347.06|349.28|346.88|349.62|347.22|348.78|346.38|0
1623427200000|2021-06-11 16:00:00|349.45|347.05|349.62|347.22|349.96|347.56|349.11|346.71|0
1623427500000|2021-06-11 16:05:00|349.79|347.39|348.27|345.87|349.96|347.56|348.27|345.87|0
1623427800000|2021-06-11 16:10:00|348.44|346.04|348.43|346.03|348.77|346.37|347.84|345.44|0
1623428100000|2021-06-11 16:15:00|348.6|346.2|348.1|345.7|348.94|346.54|347.93|345.53|0
1623428400000|2021-06-11 16:20:00|347.93|345.53|347.42|345.02|348.1|345.7|347.25|344.85|0
1623428700000|2021-06-11 16:25:00|347.25|344.85|347.08|344.68|347.42|345.02|346.91|344.51|0
1623429000000|2021-06-11 16:30:00|346.91|344.51|347.08|344.68|347.42|345.02|346.91|344.51|0
1623429300000|2021-06-11 16:35:00|346.91|344.51|346.24|343.84|347.08|344.68|346.24|343.84|0
1623429600000|2021-06-11 16:40:00|346.4|344|346.57|344.17|346.74|344.34|345.73|343.33|0
1623429900000|2021-06-11 16:45:00|346.74|344.34|347.24|344.84|347.58|345.18|346.57|344.17|0
1623430200000|2021-06-11 16:50:00|347.07|344.67|348.08|345.68|348.08|345.68|347.07|344.67|0
1623430500000|2021-06-11 16:55:00|347.99|345.59|348.08|345.68|348.42|346.02|347.74|345.34|0
1623430800000|2021-06-11 17:00:00|348.25|345.85|347.74|345.34|348.33|345.93|347.15|344.75|0
1623431100000|2021-06-11 17:05:00|347.91|345.51|347.91|345.51|348.08|345.68|347.4|345|0
1623431400000|2021-06-11 17:10:00|348.08|345.68|348.07|345.67|348.25|345.85|347.74|345.34|0
1623431700000|2021-06-11 17:15:00|347.91|345.51|348.24|345.84|348.41|346.01|347.74|345.34|0
1623432000000|2021-06-11 17:20:00|348.41|346.01|348.91|346.51|348.92|346.52|348.24|345.84|0
1623432300000|2021-06-11 17:25:00|348.75|346.35|348.58|346.18|348.91|346.51|348.58|346.18|0
1623432600000|2021-06-11 17:30:00|348.74|346.34|348.91|346.51|349.25|346.85|348.57|346.17|0
1623432900000|2021-06-11 17:35:00|349.46|347.06|349.62|347.22|349.79|347.39|349.29|346.89|0
1623433200000|2021-06-11 17:40:00|349.79|347.39|349.87|347.47|349.96|347.56|349.62|347.22|0
1623433500000|2021-06-11 17:45:00|349.79|347.39|350.46|348.06|350.8|348.4|349.79|347.39|0
1623433800000|2021-06-11 17:50:00|350.63|348.23|350.63|348.23|350.8|348.4|350.54|348.14|0
1623434100000|2021-06-11 17:55:00|350.71|348.31|350.8|348.4|351.14|348.74|350.63|348.23|0
1623434400000|2021-06-11 18:00:00|350.97|348.57|351.81|349.41|352.15|349.75|350.97|348.57|0
1623434700000|2021-06-11 18:05:00|351.98|349.58|352.32|349.92|352.32|349.92|351.81|349.41|0
1623435000000|2021-06-11 18:10:00|352.15|349.75|352.31|349.91|352.32|349.92|351.98|349.58|0
1623435300000|2021-06-11 18:15:00|352.48|350.08|351.64|349.24|352.48|350.08|351.47|349.07|0
1623435600000|2021-06-11 18:20:00|351.8|349.4|351.8|349.4|351.97|349.57|351.47|349.07|0
1623435900000|2021-06-11 18:25:00|351.97|349.57|352.48|350.08|352.65|350.25|351.97|349.57|0
1623436200000|2021-06-11 18:30:00|352.65|350.25|352.99|350.59|352.99|350.59|352.48|350.08|0
1623436500000|2021-06-11 18:35:00|352.98|350.58|352.98|350.58|352.98|350.58|352.64|350.24|0
1623436800000|2021-06-11 18:40:00|352.81|350.41|352.64|350.24|352.81|350.41|352.47|350.07|0
1623437100000|2021-06-11 18:45:00|352.81|350.41|352.64|350.24|352.81|350.41|352.47|350.07|0
1623437400000|2021-06-11 18:50:00|352.47|350.07|351.62|349.22|352.47|350.07|351.45|349.05|0
1623437700000|2021-06-11 18:55:00|351.79|349.39|352.64|350.24|352.64|350.24|351.62|349.22|0
1623438000000|2021-06-11 19:00:00|352.47|350.07|351.62|349.22|352.64|350.24|351.62|349.22|0
1623438300000|2021-06-11 19:05:00|351.45|349.05|351.62|349.22|351.96|349.56|351.28|348.88|0
1623438600000|2021-06-11 19:10:00|351.79|349.39|350.77|348.37|352.12|349.72|350.77|348.37|0
1623438900000|2021-06-11 19:15:00|350.94|348.54|351.95|349.55|351.95|349.55|350.94|348.54|0
1623439200000|2021-06-11 19:20:00|351.78|349.38|351.27|348.87|351.95|349.55|350.93|348.53|0
1623439500000|2021-06-11 19:25:00|351.44|349.04|351.1|348.7|351.44|349.04|350.76|348.36|0
1623439800000|2021-06-11 19:30:00|350.93|348.53|351.44|349.04|351.44|349.04|350.76|348.36|0
1623440100000|2021-06-11 19:35:00|351.27|348.87|351.44|349.04|351.61|349.21|350.93|348.53|0
1623440400000|2021-06-11 19:40:00|351.27|348.87|351.94|349.54|351.94|349.54|350.25|347.85|0
1623440700000|2021-06-11 19:45:00|352.11|349.71|352.28|349.88|352.45|350.05|351.77|349.37|0
1623441000000|2021-06-11 19:50:00|353.3|350.9|354.14|351.74|354.14|351.74|352.96|350.56|0
1623441300000|2021-06-11 19:55:00|353.97|351.57|356.35|353.95|356.69|354.29|353.8|351.4|0
1623441600000|2021-06-11 20:00:00|356.18|353.78|355.84|353.44|356.18|353.78|355.33|352.93|0
1623441900000|2021-06-11 20:05:00|356.01|353.61|355.84|353.44|356.01|353.61|355.84|353.44|0
1623442200000|2021-06-11 20:10:00|355.83|353.43|355.92|353.52|355.92|353.52|355.75|353.35|0
1623654300000|2021-06-14 07:05:00|362.72|360.32|362.72|360.32|362.72|360.32|362.2|359.8|0
1623654600000|2021-06-14 07:10:00|362.89|360.49|362.71|360.31|362.89|360.49|361.69|359.29|0
1623654900000|2021-06-14 07:15:00|363.06|360.66|364.09|361.69|364.6|362.2|363.06|360.66|0
1623655200000|2021-06-14 07:20:00|364|361.6|362.54|360.14|364.26|361.86|362.54|360.14|0
1623655500000|2021-06-14 07:25:00|362.71|360.31|361.17|358.77|362.71|360.31|361.17|358.77|0
1623655800000|2021-06-14 07:30:00|361.34|358.94|360.15|357.75|361.34|358.94|359.64|357.24|0
1623656100000|2021-06-14 07:35:00|360.32|357.92|360.57|358.17|361|358.6|360.15|357.75|0
1623656400000|2021-06-14 07:40:00|360.66|358.26|361|358.6|361|358.6|360.14|357.74|0
1623656700000|2021-06-14 07:45:00|361.08|358.68|360.65|358.25|361.08|358.68|360.65|358.25|0
1623657000000|2021-06-14 07:50:00|360.82|358.42|360.65|358.25|360.82|358.42|360.31|357.91|0
1623657300000|2021-06-14 07:55:00|360.82|358.42|360.82|358.42|361.16|358.76|360.65|358.25|0
1623657600000|2021-06-14 08:00:00|360.73|358.33|360.48|358.08|360.82|358.42|359.88|357.48|0
1623657900000|2021-06-14 08:05:00|360.65|358.25|360.3|357.9|360.99|358.59|360.13|357.73|0
1623658200000|2021-06-14 08:10:00|360.22|357.82|360.13|357.73|360.3|357.9|359.96|357.56|0
1623658500000|2021-06-14 08:15:00|360.21|357.81|359.62|357.22|360.3|357.9|359.62|357.22|0
1623658800000|2021-06-14 08:20:00|359.45|357.05|359.02|356.62|359.62|357.22|359.02|356.62|0
1623659100000|2021-06-14 08:25:00|358.93|356.53|359.96|357.56|360.13|357.73|358.59|356.19|0
1623659400000|2021-06-14 08:30:00|360.13|357.73|359.78|357.38|360.98|358.58|359.61|357.21|0
1623659700000|2021-06-14 08:35:00|359.69|357.29|360.12|357.72|360.29|357.89|359.61|357.21|0
1623660000000|2021-06-14 08:40:00|360.03|357.63|359.95|357.55|360.46|358.06|359.78|357.38|0
1623660300000|2021-06-14 08:45:00|359.78|357.38|360.37|357.97|360.46|358.06|359.61|357.21|0
1623660600000|2021-06-14 08:50:00|360.46|358.06|360.46|358.06|360.46|358.06|359.78|357.38|0
1623660900000|2021-06-14 08:55:00|360.29|357.89|360.03|357.63|360.63|358.23|359.94|357.54|0
1623661200000|2021-06-14 09:00:00|360.11|357.71|360.97|358.57|360.97|358.57|360.02|357.62|0
1623661500000|2021-06-14 09:05:00|361.14|358.74|361.31|358.91|361.31|358.91|360.62|358.22|0
1623661800000|2021-06-14 09:10:00|361.22|358.82|359.43|357.03|361.22|358.82|359.26|356.86|0
1623662100000|2021-06-14 09:15:00|359.26|356.86|360.11|357.71|360.11|357.71|359.09|356.69|0
1623662400000|2021-06-14 09:20:00|359.94|357.54|359.08|356.68|360.11|357.71|358.57|356.17|0
1623662700000|2021-06-14 09:25:00|359.25|356.85|360.1|357.7|360.1|357.7|359.08|356.68|0
1623663000000|2021-06-14 09:30:00|359.93|357.53|359.59|357.19|360.27|357.87|359.59|357.19|0
1623663300000|2021-06-14 09:35:00|359.42|357.02|359.76|357.36|359.93|357.53|359.08|356.68|0
1623663600000|2021-06-14 09:40:00|359.59|357.19|360.61|358.21|360.61|358.21|359.59|357.19|0
1623663900000|2021-06-14 09:45:00|360.44|358.04|360.61|358.21|360.61|358.21|360.27|357.87|0
1623664200000|2021-06-14 09:50:00|360.44|358.04|360.43|358.03|360.44|358.04|360.43|358.03|0
1623664500000|2021-06-14 09:55:00|360.26|357.86|360.94|358.54|360.95|358.55|360.09|357.69|0
1623664800000|2021-06-14 10:00:00|360.77|358.37|360.85|358.45|361.29|358.89|360.77|358.37|0
1623665100000|2021-06-14 10:05:00|360.94|358.54|360.77|358.37|360.94|358.54|360.6|358.2|0
1623665400000|2021-06-14 10:10:00|360.94|358.54|360.6|358.2|360.94|358.54|360.43|358.03|0
1623665700000|2021-06-14 10:15:00|360.51|358.11|360.42|358.02|360.51|358.11|360.25|357.85|0
1623666000000|2021-06-14 10:20:00|360.25|357.85|359.65|357.25|360.34|357.94|359.4|357|0
1623666300000|2021-06-14 10:25:00|359.74|357.34|359.74|357.34|359.91|357.51|359.4|357|0
1623666600000|2021-06-14 10:30:00|359.57|357.17|360.42|358.02|360.42|358.02|359.57|357.17|0
1623666900000|2021-06-14 10:35:00|360.25|357.85|360.42|358.02|360.42|358.02|360.08|357.68|0
1623667200000|2021-06-14 10:40:00|360.25|357.85|360.59|358.19|360.93|358.53|360.07|357.67|0
1623667500000|2021-06-14 10:45:00|360.5|358.1|360.41|358.01|360.59|358.19|359.9|357.5|0
1623667800000|2021-06-14 10:50:00|360.58|358.18|360.58|358.18|360.75|358.35|360.24|357.84|0
1623668100000|2021-06-14 10:55:00|360.49|358.09|359.73|357.33|360.75|358.35|359.22|356.82|0
1623668400000|2021-06-14 11:00:00|359.9|357.5|360.58|358.18|360.75|358.35|359.73|357.33|0
1623668700000|2021-06-14 11:05:00|360.75|358.35|361.26|358.86|361.26|358.86|360.75|358.35|0
1623669000000|2021-06-14 11:10:00|361.09|358.69|360.31|357.91|361.43|359.03|360.31|357.91|0
1623669300000|2021-06-14 11:15:00|360.23|357.83|359.21|356.81|360.23|357.83|359.21|356.81|0
1623669600000|2021-06-14 11:20:00|359.04|356.64|359.04|356.64|359.21|356.81|358.87|356.47|0
1623669900000|2021-06-14 11:25:00|359.21|356.81|358.01|355.61|359.21|356.81|357.67|355.27|0
1623670200000|2021-06-14 11:30:00|358.18|355.78|359.11|356.71|359.2|356.8|357.67|355.27|0
1623670500000|2021-06-14 11:35:00|359.2|356.8|358.6|356.2|359.2|356.8|358.6|356.2|0
1623670800000|2021-06-14 11:40:00|358.69|356.29|358.86|356.46|359.2|356.8|358.52|356.12|0
1623671100000|2021-06-14 11:45:00|358.77|356.37|357.32|354.92|358.86|356.46|357.32|354.92|0
1623671400000|2021-06-14 11:50:00|357.15|354.75|357.83|355.43|358.17|355.77|357.15|354.75|0
1623671700000|2021-06-14 11:55:00|357.66|355.26|358.42|356.02|358.51|356.11|357.66|355.26|0
1623672000000|2021-06-14 12:00:00|358.34|355.94|358.51|356.11|358.68|356.28|358.17|355.77|0
1623672300000|2021-06-14 12:05:00|358.34|355.94|358.34|355.94|359.02|356.62|358.17|355.77|0
1623672600000|2021-06-14 12:10:00|358.51|356.11|358.5|356.1|358.85|356.45|358.34|355.94|0
1623672900000|2021-06-14 12:15:00|358.33|355.93|359.18|356.78|359.19|356.79|358.33|355.93|0
1623673200000|2021-06-14 12:20:00|359.01|356.61|359.18|356.78|359.69|357.29|358.84|356.44|0
1623673500000|2021-06-14 12:25:00|359.01|356.61|358.5|356.1|359.18|356.78|358.5|356.1|0
1623673800000|2021-06-14 12:30:00|358.84|356.44|358.67|356.27|359.18|356.78|358.67|356.27|0
1623674100000|2021-06-14 12:35:00|358.84|356.44|358.32|355.92|359.01|356.61|357.98|355.58|0
1623674400000|2021-06-14 12:40:00|358.5|356.1|358.32|355.92|358.5|356.1|358.15|355.75|0
1623674700000|2021-06-14 12:45:00|358.49|356.09|357.3|354.9|358.49|356.09|357.13|354.73|0
1623675000000|2021-06-14 12:50:00|357.13|354.73|355.77|353.37|357.3|354.9|355.77|353.37|0
1623675300000|2021-06-14 12:55:00|355.68|353.28|357.3|354.9|357.3|354.9|355.6|353.2|0
1623675600000|2021-06-14 13:00:00|357.13|354.73|356.95|354.55|357.3|354.9|356.79|354.39|0
1623675900000|2021-06-14 13:05:00|356.78|354.38|357.8|355.4|357.8|355.4|356.78|354.38|0
1623676200000|2021-06-14 13:10:00|357.71|355.31|358.14|355.74|358.14|355.74|357.63|355.23|0
1623676500000|2021-06-14 13:15:00|357.97|355.57|357.63|355.23|358.05|355.65|356.95|354.55|0
1623676800000|2021-06-14 13:20:00|357.8|355.4|357.97|355.57|358.48|356.08|357.8|355.4|0
1623677100000|2021-06-14 13:25:00|357.8|355.4|358.31|355.91|358.48|356.08|357.63|355.23|0
1623677400000|2021-06-14 13:30:00|358.48|356.08|354.06|351.66|358.48|356.08|353.55|351.15|0
1623677700000|2021-06-14 13:35:00|353.89|351.49|353.82|351.42|354.74|352.34|352.4|350|0
1623678000000|2021-06-14 13:40:00|353.99|351.59|354.66|352.26|355.34|352.94|353.82|351.42|0
1623678300000|2021-06-14 13:45:00|354.83|352.43|356.02|353.62|356.7|354.3|354.49|352.09|0
1623678600000|2021-06-14 13:50:00|355.85|353.45|354.32|351.92|356.02|353.62|353.3|350.9|0
1623678900000|2021-06-14 13:55:00|354.15|351.75|354.66|352.26|354.83|352.43|353.98|351.58|0
1623679200000|2021-06-14 14:00:00|354.83|352.43|352.79|350.39|355.16|352.76|351.78|349.38|0
1623679500000|2021-06-14 14:05:00|352.96|350.56|352.11|349.71|353.04|350.64|350.93|348.53|0
1623679800000|2021-06-14 14:10:00|351.94|349.54|351.94|349.54|352.28|349.88|350.76|348.36|0
1623680100000|2021-06-14 14:15:00|351.77|349.37|352.11|349.71|352.62|350.22|351.6|349.2|0
1623680400000|2021-06-14 14:20:00|352.28|349.88|351.94|349.54|353.12|350.72|351.6|349.2|0
1623680700000|2021-06-14 14:25:00|352.11|349.71|351.94|349.54|352.28|349.88|351.26|348.86|0
1623681000000|2021-06-14 14:30:00|352.11|349.71|351.43|349.03|352.44|350.04|351.09|348.69|0
1623681300000|2021-06-14 14:35:00|351.26|348.86|353.29|350.89|353.29|350.89|349.91|347.51|0
1623681600000|2021-06-14 14:40:00|353.12|350.72|351.59|349.19|353.62|351.22|351.42|349.02|0
1623681900000|2021-06-14 14:45:00|351.5|349.1|351.59|349.19|351.67|349.27|350.75|348.35|0
1623682200000|2021-06-14 14:50:00|351.42|349.02|353.28|350.88|353.45|351.05|351.25|348.85|0
1623682500000|2021-06-14 14:55:00|353.11|350.71|353.53|351.13|353.53|351.13|352.6|350.2|0
1623682800000|2021-06-14 15:00:00|353.45|351.05|353.78|351.38|354.97|352.57|353.28|350.88|0
1623683100000|2021-06-14 15:05:00|353.95|351.55|352.94|350.54|354.12|351.72|352.94|350.54|0
1623683400000|2021-06-14 15:10:00|353.02|350.62|352.93|350.53|353.44|351.04|352.51|350.11|0
1623683700000|2021-06-14 15:15:00|352.76|350.36|351.92|349.52|352.93|350.53|351.75|349.35|0
1623684000000|2021-06-14 15:20:00|352.25|349.85|351.75|349.35|352.42|350.02|351.24|348.84|0
1623684300000|2021-06-14 15:25:00|351.92|349.52|351.58|349.18|352.08|349.68|351.07|348.67|0
1623684600000|2021-06-14 15:30:00|351.74|349.34|350.39|347.99|351.74|349.34|349.89|347.49|0
1623684900000|2021-06-14 15:35:00|350.56|348.16|350.9|348.5|351.24|348.84|350.05|347.65|0
1623685200000|2021-06-14 15:40:00|351.06|348.66|351.06|348.66|351.57|349.17|350.56|348.16|0
1623685500000|2021-06-14 15:45:00|351.23|348.83|351.4|349|351.4|349|350.72|348.32|0
1623685800000|2021-06-14 15:50:00|351.23|348.83|351.57|349.17|351.9|349.5|350.89|348.49|0
1623686100000|2021-06-14 15:55:00|351.4|349|351.06|348.66|351.4|349|350.8|348.4|0
1623686400000|2021-06-14 16:00:00|351.23|348.83|351.56|349.16|351.56|349.16|350.55|348.15|0
1623686700000|2021-06-14 16:05:00|351.39|348.99|351.9|349.5|352.07|349.67|350.89|348.49|0
1623687000000|2021-06-14 16:10:00|352.07|349.67|352.06|349.66|352.23|349.83|351.73|349.33|0
1623687300000|2021-06-14 16:15:00|352.15|349.75|352.06|349.66|352.4|350|351.73|349.33|0
1623687600000|2021-06-14 16:20:00|351.89|349.49|350.71|348.31|351.89|349.49|350.71|348.31|0
1623687900000|2021-06-14 16:25:00|350.62|348.22|351.05|348.65|351.22|348.82|350.54|348.14|0
1623688200000|2021-06-14 16:30:00|350.88|348.48|350.2|347.8|350.88|348.48|349.36|346.96|0
1623688500000|2021-06-14 16:35:00|350.37|347.97|349.36|346.96|350.71|348.31|349.36|346.96|0
1623688800000|2021-06-14 16:40:00|349.52|347.12|349.52|347.12|350.03|347.63|349.35|346.95|0
1623689100000|2021-06-14 16:45:00|349.69|347.29|351.69|349.29|352.03|349.63|349.52|347.12|0
1623689400000|2021-06-14 16:50:00|351.86|349.46|351.19|348.79|352.03|349.63|351.19|348.79|0
1623689700000|2021-06-14 16:55:00|351.35|348.95|351.6|349.2|352.03|349.63|351.18|348.78|0
1623690000000|2021-06-14 17:00:00|351.52|349.12|351.69|349.29|352.02|349.62|351.18|348.78|0
1623690300000|2021-06-14 17:05:00|351.52|349.12|351.68|349.28|352.02|349.62|351.35|348.95|0
1623690600000|2021-06-14 17:10:00|351.85|349.45|352.69|350.29|352.86|350.46|351.85|349.45|0
1623690900000|2021-06-14 17:15:00|352.52|350.12|352.18|349.78|352.86|350.46|352.18|349.78|0
1623691200000|2021-06-14 17:20:00|352.26|349.86|352.52|350.12|352.86|350.46|352.18|349.78|0
1623691500000|2021-06-14 17:25:00|352.35|349.95|353.02|350.62|353.02|350.62|352.18|349.78|0
1623691800000|2021-06-14 17:30:00|353.1|350.7|353.53|351.13|353.53|351.13|352.85|350.45|0
1623692100000|2021-06-14 17:35:00|353.52|351.12|353.19|350.79|353.69|351.29|353.02|350.62|0
1623692400000|2021-06-14 17:40:00|353.02|350.62|352.85|350.45|353.86|351.46|352.85|350.45|0
1623692700000|2021-06-14 17:45:00|353.02|350.62|353.52|351.12|353.69|351.29|352.68|350.28|0
1623693000000|2021-06-14 17:50:00|353.69|351.29|353.18|350.78|353.69|351.29|353.18|350.78|0
1623693300000|2021-06-14 17:55:00|353.01|350.61|352.67|350.27|353.01|350.61|352.17|349.77|0
1623693600000|2021-06-14 18:00:00|352.59|350.19|352.5|350.1|353.01|350.61|352.17|349.77|0
1623693900000|2021-06-14 18:05:00|352.42|350.02|352.33|349.93|353.01|350.61|352.33|349.93|0
1623694200000|2021-06-14 18:10:00|352.5|350.1|352.33|349.93|353.01|350.61|352.33|349.93|0
1623694500000|2021-06-14 18:15:00|352.5|350.1|352.5|350.1|352.83|350.43|352.16|349.76|0
1623694800000|2021-06-14 18:20:00|352.41|350.01|352.66|350.26|352.83|350.43|352.16|349.76|0
1623695100000|2021-06-14 18:25:00|352.49|350.09|351.65|349.25|352.49|350.09|351.65|349.25|0
1623695400000|2021-06-14 18:30:00|351.56|349.16|352.49|350.09|352.49|350.09|351.56|349.16|0
1623695700000|2021-06-14 18:35:00|352.32|349.92|352.66|350.26|352.66|350.26|352.15|349.75|0
1623696000000|2021-06-14 18:40:00|352.83|350.43|354|351.6|354.08|351.68|352.83|350.43|0
1623696300000|2021-06-14 18:45:00|354.17|351.77|354|351.6|354.34|351.94|353.66|351.26|0
1623696600000|2021-06-14 18:50:00|354.17|351.77|354|351.6|354.17|351.77|353.58|351.18|0
1623696900000|2021-06-14 18:55:00|354.08|351.68|354|351.6|354.17|351.77|353.66|351.26|0
1623697200000|2021-06-14 19:00:00|353.83|351.43|354.5|352.1|354.84|352.44|353.66|351.26|0
1623697500000|2021-06-14 19:05:00|354.67|352.27|354.16|351.76|354.67|352.27|353.49|351.09|0
1623697800000|2021-06-14 19:10:00|353.99|351.59|353.49|351.09|354.33|351.93|353.49|351.09|0
1623698100000|2021-06-14 19:15:00|353.65|351.25|353.65|351.25|353.82|351.42|353.48|351.08|0
1623698400000|2021-06-14 19:20:00|353.48|351.08|354.49|352.09|354.49|352.09|353.48|351.08|0
1623698700000|2021-06-14 19:25:00|354.32|351.92|355.17|352.77|355.17|352.77|354.07|351.67|0
1623699000000|2021-06-14 19:30:00|355.34|352.94|355.67|353.27|355.84|353.44|355.17|352.77|0
1623699300000|2021-06-14 19:35:00|355.84|353.44|356.43|354.03|356.52|354.12|355.75|353.35|0
1623699600000|2021-06-14 19:40:00|356.52|354.12|358.04|355.64|358.38|355.98|356.52|354.12|0
1623699900000|2021-06-14 19:45:00|358.21|355.81|359.22|356.82|359.22|356.82|357.87|355.47|0
1623700200000|2021-06-14 19:50:00|358.72|356.32|362.46|360.06|362.46|360.06|358.71|356.31|0
1623700500000|2021-06-14 19:55:00|362.63|360.23|365.7|363.3|365.7|363.3|361.94|359.54|0
1623700800000|2021-06-14 20:00:00|365.87|363.47|366.93|364.53|369.25|366.85|365.87|363.47|0
1623701100000|2021-06-14 20:05:00|366.59|364.19|365.56|363.16|366.59|364.19|365.21|362.81|0
1623701400000|2021-06-14 20:10:00|365.73|363.33|365.98|363.58|366.41|364.01|365.38|362.98|0
1623701700000|2021-06-14 20:15:00|366.42|363.62|366.25|363.45|366.42|363.62|366.07|363.27|0
1623702000000|2021-06-14 20:20:00|366.24|363.44|366.59|363.79|366.67|363.87|366.22|363.42|0
1623702300000|2021-06-14 20:25:00|366.56|363.76|366.71|363.91|366.71|363.91|366.49|363.69|0
1623702600000|2021-06-14 20:30:00|366.17|363.37|365.83|363.03|366.52|363.72|365.66|362.86|0
1623702900000|2021-06-14 20:35:00|365.66|362.86|366|363.2|366.17|363.37|365.66|362.86|0
1623703200000|2021-06-14 20:40:00|365.83|363.03|365.82|363.02|366.17|363.37|365.31|362.51|0
1623703500000|2021-06-14 20:45:00|366|363.2|365.82|363.02|366|363.2|365.48|362.68|0
1623703800000|2021-06-14 20:50:00|365.65|362.85|365.99|363.19|366.34|363.54|365.65|362.85|0
1623704100000|2021-06-14 20:55:00|366.16|363.36|366.16|363.36|366.33|363.53|365.48|362.68|0
1623704400000|2021-06-14 21:00:00|366.32|363.52|366.24|363.44|366.32|363.52|366.12|363.32|0
1623704700000|2021-06-14 21:05:00|366.26|363.46|366.09|363.29|366.26|363.46|366.06|363.26|0
1623705000000|2021-06-14 21:10:00|366.06|363.26|366.31|363.51|366.44|363.64|366.06|363.26|0
1623705300000|2021-06-14 21:15:00|366.39|363.59|366.39|363.59|366.43|363.63|366.39|363.59|0
1623705600000|2021-06-14 21:20:00|366.36|363.56|366.38|363.58|366.41|363.61|366.33|363.53|0
1623705900000|2021-06-14 21:25:00|366.36|363.56|366.58|363.78|366.58|363.78|366.28|363.48|0
1623706200000|2021-06-14 21:30:00|366.53|363.73|366.5|363.7|366.53|363.73|366.48|363.68|0
1623706500000|2021-06-14 21:35:00|366.53|363.73|366.3|363.5|366.78|363.98|366.3|363.5|0
1623706800000|2021-06-14 21:40:00|366.23|363.43|366.35|363.55|366.4|363.6|366.2|363.4|0
1623707100000|2021-06-14 21:45:00|366.4|363.6|366.22|363.42|366.4|363.6|366.15|363.35|0
1623707400000|2021-06-14 21:50:00|366.39|363.59|366.3|363.5|366.42|363.62|366.25|363.45|0
1623707700000|2021-06-14 21:55:00|366.32|363.52|366.32|363.52|366.32|363.52|366.19|363.39|0
1623708000000|2021-06-14 22:00:00|366.31|363.51|364.68|361.88|366.31|363.51|364.68|361.88|0
1623708300000|2021-06-14 22:05:00|364.51|361.71|364.68|361.88|364.68|361.88|364.34|361.54|0
1623708600000|2021-06-14 22:10:00|364.76|361.96|364.68|361.88|365.11|362.31|364.51|361.71|0
1623708900000|2021-06-14 22:15:00|364.59|361.79|365.02|362.22|365.02|362.22|364.51|361.71|0
1623709200000|2021-06-14 22:20:00|364.85|362.05|364.68|361.88|364.85|362.05|364.59|361.79|0
1623709500000|2021-06-14 22:25:00|364.85|362.05|365.19|362.39|365.19|362.39|364.68|361.88|0
1623709800000|2021-06-14 22:30:00|365.1|362.3|365.44|362.64|365.44|362.64|365.02|362.22|0
1623710100000|2021-06-14 22:35:00|365.36|362.56|365.01|362.21|365.53|362.73|365.01|362.21|0
1623710400000|2021-06-14 22:40:00|364.92|362.12|365.35|362.55|365.35|362.55|364.92|362.12|0
1623710700000|2021-06-14 22:45:00|365.44|362.64|365.18|362.38|365.44|362.64|365.18|362.38|0
1623711000000|2021-06-14 22:50:00|365.01|362.21|365.01|362.21|365.01|362.21|364.92|362.12|0
1623711300000|2021-06-14 22:55:00|365.09|362.29|365.09|362.29|365.09|362.29|365.01|362.21|0
1623711600000|2021-06-14 23:00:00|365.18|362.38|366.03|363.23|366.11|363.31|365.18|362.38|0
1623711900000|2021-06-14 23:05:00|365.94|363.14|365.94|363.14|366.03|363.23|365.52|362.72|0
1623712200000|2021-06-14 23:10:00|365.86|363.06|365.68|362.88|365.94|363.14|365.68|362.88|0
1623712500000|2021-06-14 23:15:00|365.51|362.71|365.85|363.05|365.85|363.05|365.51|362.71|0
1623712800000|2021-06-14 23:20:00|365.76|362.96|365.59|362.79|365.85|363.05|365.51|362.71|0
1623713100000|2021-06-14 23:25:00|365.51|362.71|365.68|362.88|365.76|362.96|365.51|362.71|0
1623713400000|2021-06-14 23:30:00|365.85|363.05|365.85|363.05|365.85|363.05|365.85|363.05|0
1623713700000|2021-06-14 23:35:00|366.02|363.22|366.19|363.39|366.19|363.39|365.85|363.05|0
1623714000000|2021-06-14 23:40:00|366.02|363.22|366.01|363.21|366.19|363.39|366.01|363.21|0
1623714300000|2021-06-14 23:45:00|366.1|363.3|366.18|363.38|366.53|363.73|366.01|363.21|0
1623714600000|2021-06-14 23:50:00|366.27|363.47|365.41|362.61|366.27|363.47|365.33|362.53|0
1623714900000|2021-06-14 23:55:00|365.33|362.53|365.06|362.26|365.33|362.53|364.81|362.01|0
1623715200000|2021-06-15 00:00:00|364.98|362.18|366.26|363.46|366.52|363.72|364.81|362.01|0
1623715500000|2021-06-15 00:05:00|366.18|363.38|367.72|364.92|367.72|364.92|365.83|363.03|0
1623715800000|2021-06-15 00:10:00|367.63|364.83|367.72|364.92|368.06|365.26|367.37|364.57|0
1623716100000|2021-06-15 00:15:00|367.89|365.09|367.54|364.74|368.06|365.26|367.54|364.74|0
1623716400000|2021-06-15 00:20:00|367.63|364.83|367.71|364.91|367.89|365.09|367.37|364.57|0
1623716700000|2021-06-15 00:25:00|368.06|365.26|368.65|365.85|369.26|366.46|368.06|365.26|0
1623717000000|2021-06-15 00:30:00|368.74|365.94|369.08|366.28|369.08|366.28|368.65|365.85|0
1623717300000|2021-06-15 00:35:00|368.99|366.19|369.68|366.88|369.94|367.14|368.91|366.11|0
1623717600000|2021-06-15 00:40:00|369.6|366.8|370.19|367.39|370.28|367.48|369.08|366.28|0
1623717900000|2021-06-15 00:45:00|370.28|367.48|369.59|366.79|370.28|367.48|369.59|366.79|0
1623718200000|2021-06-15 00:50:00|369.5|366.7|369.76|366.96|369.76|366.96|369.08|366.28|0
1623718500000|2021-06-15 00:55:00|369.85|367.05|369.76|366.96|369.93|367.13|369.25|366.45|0
1623718800000|2021-06-15 01:00:00|369.59|366.79|370.45|367.65|370.79|367.99|369.59|366.79|0
1623719100000|2021-06-15 01:05:00|370.27|367.47|370.62|367.82|370.62|367.82|370.18|367.38|0
1623719400000|2021-06-15 01:10:00|370.45|367.65|370.79|367.99|370.79|367.99|370.1|367.3|0
1623719700000|2021-06-15 01:15:00|371.48|368.68|371.65|368.85|371.82|369.02|370.79|367.99|0
1623720000000|2021-06-15 01:20:00|371.48|368.68|370.96|368.16|371.65|368.85|370.87|368.07|0
1623720300000|2021-06-15 01:25:00|371.13|368.33|370.69|367.89|371.13|368.33|370.61|367.81|0
1623720600000|2021-06-15 01:30:00|370.61|367.81|369.75|366.95|371.13|368.33|369.75|366.95|0
1623720900000|2021-06-15 01:35:00|369.66|366.86|369.83|367.03|370.09|367.29|369.23|366.43|0
1623721200000|2021-06-15 01:40:00|369.75|366.95|369.23|366.43|369.83|367.03|369.14|366.34|0
1623721500000|2021-06-15 01:45:00|369.06|366.26|368.88|366.08|369.23|366.43|368.71|365.91|0
1623721800000|2021-06-15 01:50:00|368.71|365.91|368.71|365.91|369.22|366.42|368.54|365.74|0
1623722100000|2021-06-15 01:55:00|368.54|365.74|368.71|365.91|368.88|366.08|368.54|365.74|0
1623722400000|2021-06-15 02:00:00|368.53|365.73|368.02|365.22|368.88|366.08|367.67|364.87|0
1623722700000|2021-06-15 02:05:00|367.93|365.13|368.7|365.9|368.7|365.9|367.76|364.96|0
1623723000000|2021-06-15 02:10:00|368.61|365.81|368.78|365.98|368.87|366.07|368.19|365.39|0
1623723300000|2021-06-15 02:15:00|368.87|366.07|368.35|365.55|368.87|366.07|368.18|365.38|0
1623723600000|2021-06-15 02:20:00|368.27|365.47|368.78|365.98|368.78|365.98|368.01|365.21|0
1623723900000|2021-06-15 02:25:00|368.7|365.9|369.12|366.32|369.21|366.41|368.52|365.72|0
1623724200000|2021-06-15 02:30:00|369.04|366.24|369.38|366.58|369.72|366.92|369.04|366.24|0
1623724500000|2021-06-15 02:35:00|369.46|366.66|370.07|367.27|370.07|367.27|369.38|366.58|0
1623724800000|2021-06-15 02:40:00|369.89|367.09|370.06|367.26|370.15|367.35|369.72|366.92|0
1623725100000|2021-06-15 02:45:00|369.97|367.17|370.41|367.61|370.41|367.61|369.89|367.09|0
1623725400000|2021-06-15 02:50:00|370.32|367.52|370.06|367.26|370.41|367.61|369.89|367.09|0
1623725700000|2021-06-15 02:55:00|369.97|367.17|369.37|366.57|369.97|367.17|369.37|366.57|0
1623726000000|2021-06-15 03:00:00|369.45|366.65|369.37|366.57|369.45|366.65|368.85|366.05|0
1623726300000|2021-06-15 03:05:00|369.2|366.4|369.28|366.48|369.37|366.57|369.02|366.22|0
1623726600000|2021-06-15 03:10:00|369.37|366.57|369.36|366.56|369.54|366.74|369.02|366.22|0
1623726900000|2021-06-15 03:15:00|369.54|366.74|369.53|366.73|369.62|366.82|369.27|366.47|0
1623727200000|2021-06-15 03:20:00|369.62|366.82|369.53|366.73|369.71|366.91|369.36|366.56|0
1623727500000|2021-06-15 03:25:00|369.61|366.81|369.7|366.9|370.05|367.25|369.53|366.73|0
1623727800000|2021-06-15 03:30:00|369.61|366.81|370.56|367.76|370.56|367.76|369.61|366.81|0
1623728100000|2021-06-15 03:35:00|370.39|367.59|370.9|368.1|371.5|368.7|370.39|367.59|0
1623728400000|2021-06-15 03:40:00|370.99|368.19|370.73|367.93|371.08|368.28|370.73|367.93|0
1623728700000|2021-06-15 03:45:00|370.81|368.01|371.24|368.44|371.42|368.62|370.81|368.01|0
1623729000000|2021-06-15 03:50:00|371.15|368.35|371.24|368.44|371.42|368.62|371.07|368.27|0
1623729300000|2021-06-15 03:55:00|371.41|368.61|370.72|367.92|371.41|368.61|370.72|367.92|0
1623729600000|2021-06-15 04:00:00|370.81|368.01|370.55|367.75|371.24|368.44|370.55|367.75|0
1623729900000|2021-06-15 04:05:00|370.46|367.66|370.89|368.09|370.89|368.09|370.46|367.66|0
1623730200000|2021-06-15 04:10:00|370.97|368.17|371.06|368.26|371.06|368.26|370.89|368.09|0
1623730500000|2021-06-15 04:15:00|370.89|368.09|371.23|368.43|371.32|368.52|370.89|368.09|0
1623730800000|2021-06-15 04:20:00|371.14|368.34|371.23|368.43|371.23|368.43|371.06|368.26|0
1623731100000|2021-06-15 04:25:00|371.14|368.34|370.97|368.17|371.14|368.34|370.71|367.91|0
1623731400000|2021-06-15 04:30:00|371.06|368.26|370.71|367.91|371.06|368.26|370.54|367.74|0
1623731700000|2021-06-15 04:35:00|370.54|367.74|370.54|367.74|370.71|367.91|370.36|367.56|0
1623732000000|2021-06-15 04:40:00|370.62|367.82|370.71|367.91|370.71|367.91|370.53|367.73|0
1623732300000|2021-06-15 04:45:00|370.62|367.82|370.88|368.08|370.88|368.08|370.62|367.82|0
1623732600000|2021-06-15 04:50:00|370.7|367.9|370.7|367.9|370.7|367.9|370.7|367.9|0
1623732900000|2021-06-15 04:55:00|370.87|368.07|370.87|368.07|370.87|368.07|370.7|367.9|0
1623733200000|2021-06-15 05:00:00|370.78|367.98|370.95|368.15|371.22|368.42|370.7|367.9|0
1623733500000|2021-06-15 05:05:00|371.04|368.24|370.18|367.38|371.22|368.42|369.92|367.12|0
1623733800000|2021-06-15 05:10:00|370.01|367.21|370.35|367.55|370.52|367.72|369.84|367.04|0
1623734100000|2021-06-15 05:15:00|370.43|367.63|370.52|367.72|370.52|367.72|370.35|367.55|0
1623734400000|2021-06-15 05:20:00|370.35|367.55|370.69|367.89|370.69|367.89|370.26|367.46|0
1623734700000|2021-06-15 05:25:00|370.6|367.8|370.52|367.72|370.6|367.8|370.34|367.54|0
1623735000000|2021-06-15 05:30:00|370.69|367.89|370.51|367.71|370.86|368.06|370.34|367.54|0
1623735300000|2021-06-15 05:35:00|370.42|367.62|370.34|367.54|370.69|367.89|370.34|367.54|0
1623735600000|2021-06-15 05:40:00|370.42|367.62|370.42|367.62|370.51|367.71|369.99|367.19|0
1623735900000|2021-06-15 05:45:00|370.51|367.71|370.51|367.71|370.68|367.88|370.34|367.54|0
1623736200000|2021-06-15 05:50:00|370.68|367.88|370.85|368.05|371.02|368.22|370.51|367.71|0
1623736500000|2021-06-15 05:55:00|370.93|368.13|371.88|369.08|371.88|369.08|370.85|368.05|0
1623736800000|2021-06-15 06:00:00|371.62|368.82|371.19|368.39|371.62|368.82|370.68|367.88|0
1623737100000|2021-06-15 06:05:00|371.02|368.22|370.58|367.78|371.19|368.39|370.5|367.7|0
1623737400000|2021-06-15 06:10:00|370.5|367.7|370.33|367.53|370.76|367.96|370.33|367.53|0
1623737700000|2021-06-15 06:15:00|370.5|367.7|370.67|367.87|371.19|368.39|370.5|367.7|0
1623738000000|2021-06-15 06:20:00|370.75|367.95|371.53|368.73|371.87|369.07|370.75|367.95|0
1623738300000|2021-06-15 06:25:00|371.61|368.81|373.77|370.97|373.95|371.15|371.53|368.73|0
1623738600000|2021-06-15 06:30:00|373.86|371.06|373.08|370.28|373.86|371.06|372.91|370.11|0
1623738900000|2021-06-15 06:35:00|373.25|370.45|372.73|369.93|373.25|370.45|372.56|369.76|0
1623739200000|2021-06-15 06:40:00|372.9|370.1|372.9|370.1|372.9|370.1|372.38|369.58|0
1623739500000|2021-06-15 06:45:00|373.07|370.27|373.25|370.45|373.94|371.14|373.07|370.27|0
1623739800000|2021-06-15 06:50:00|373.33|370.53|374.19|371.39|374.28|371.48|373.33|370.53|0
1623740100000|2021-06-15 06:55:00|374.11|371.31|373.32|370.52|374.11|371.31|373.32|370.52|0
1623740400000|2021-06-15 07:00:00|373.41|370.61|372.89|370.09|373.76|370.96|371.69|368.89|0
1623740700000|2021-06-15 07:05:00|372.69|370.29|373.62|371.22|375.37|372.97|372.69|370.29|0
1623741000000|2021-06-15 07:10:00|373.44|371.04|372.23|369.83|373.62|371.22|372.23|369.83|0
1623741300000|2021-06-15 07:15:00|372.06|369.66|372.92|370.52|372.92|370.52|371.37|368.97|0
1623741600000|2021-06-15 07:20:00|372.75|370.35|372.75|370.35|373.27|370.87|372.75|370.35|0
1623741900000|2021-06-15 07:25:00|372.92|370.52|371.88|369.48|372.92|370.52|371.71|369.31|0
1623742200000|2021-06-15 07:30:00|372.05|369.65|371.88|369.48|372.23|369.83|371.19|368.79|0
1623742500000|2021-06-15 07:35:00|371.71|369.31|371.71|369.31|371.88|369.48|371.53|369.13|0
1623742800000|2021-06-15 07:40:00|371.62|369.22|371.36|368.96|372.05|369.65|371.36|368.96|0
1623743100000|2021-06-15 07:45:00|371.19|368.79|372.39|369.99|372.56|370.16|371.19|368.79|0
1623743400000|2021-06-15 07:50:00|372.22|369.82|372.3|369.9|372.56|370.16|371.7|369.3|0
1623743700000|2021-06-15 07:55:00|372.39|369.99|371.52|369.12|372.39|369.99|371.52|369.12|0
1623744000000|2021-06-15 08:00:00|371.44|369.04|370.49|368.09|371.44|369.04|370.49|368.09|0
1623744300000|2021-06-15 08:05:00|370.32|367.92|370.17|367.37|370.32|367.92|369.63|367.2|0
1623744600000|2021-06-15 08:10:00|370.08|367.28|371.35|368.95|376.28|373.48|363.83|361.03|0
1623744900000|2021-06-15 08:15:00|371.52|369.12|370.85|368.45|371.71|369.31|370.66|368.26|0
1623745200000|2021-06-15 08:20:00|370.67|368.27|370.5|368.1|370.67|368.27|370.33|367.93|0
1623745500000|2021-06-15 08:25:00|370.67|368.27|370.84|368.44|370.84|368.44|370.33|367.93|0
1623745800000|2021-06-15 08:30:00|370.67|368.27|370.67|368.27|371.01|368.61|370.5|368.1|0
1623746100000|2021-06-15 08:35:00|370.84|368.44|371.35|368.95|371.36|368.96|370.67|368.27|0
1623746400000|2021-06-15 08:40:00|371.18|368.78|371.01|368.61|371.18|368.78|370.84|368.44|0
1623746700000|2021-06-15 08:45:00|370.92|368.52|371.18|368.78|371.18|368.78|370.83|368.43|0
1623747000000|2021-06-15 08:50:00|371.26|368.86|371.86|369.46|372.04|369.64|371.18|368.78|0
1623747300000|2021-06-15 08:55:00|372.04|369.64|371.86|369.46|372.04|369.64|371.52|369.12|0
1623747600000|2021-06-15 09:00:00|371.77|369.37|371.52|369.12|371.94|369.54|371.34|368.94|0
1623747900000|2021-06-15 09:05:00|371.43|369.03|371.17|368.77|371.52|369.12|370.83|368.43|0
1623748200000|2021-06-15 09:10:00|371|368.6|370.65|368.25|371.34|368.94|370.65|368.25|0
1623748500000|2021-06-15 09:15:00|370.48|368.08|370.48|368.08|370.82|368.42|370.39|367.99|0
1623748800000|2021-06-15 09:20:00|370.31|367.91|370.48|368.08|370.65|368.25|370.13|367.73|0
1623749100000|2021-06-15 09:25:00|370.65|368.25|370.99|368.59|371.16|368.76|370.48|368.08|0
1623749400000|2021-06-15 09:30:00|371.16|368.76|370.13|367.73|371.16|368.76|370.13|367.73|0
1623749700000|2021-06-15 09:35:00|370.3|367.9|369.95|367.55|370.3|367.9|369.27|366.87|0
1623750000000|2021-06-15 09:40:00|369.78|367.38|369.69|367.29|370.47|368.07|369.61|367.21|0
1623750300000|2021-06-15 09:45:00|369.78|367.38|369.78|367.38|369.95|367.55|369.61|367.21|0
1623750600000|2021-06-15 09:50:00|369.61|367.21|369.61|367.21|369.95|367.55|369.43|367.03|0
1623750900000|2021-06-15 09:55:00|369.6|367.2|368.57|366.17|369.6|367.2|368.4|366|0
1623751200000|2021-06-15 10:00:00|368.4|366|368.4|366|369.09|366.69|368.4|366|0
1623751500000|2021-06-15 10:05:00|368.23|365.83|367.88|365.48|368.23|365.83|367.37|364.97|0
1623751800000|2021-06-15 10:10:00|367.71|365.31|367.79|365.39|368.23|365.83|367.54|365.14|0
1623752100000|2021-06-15 10:15:00|367.71|365.31|368.05|365.65|368.05|365.65|367.71|365.31|0
1623752400000|2021-06-15 10:20:00|368.22|365.82|368.22|365.82|368.39|365.99|368.22|365.82|0
1623752700000|2021-06-15 10:25:00|368.39|365.99|368.9|366.5|368.9|366.5|368.22|365.82|0
1623753000000|2021-06-15 10:30:00|368.73|366.33|368.56|366.16|368.73|366.33|368.39|365.99|0
1623753300000|2021-06-15 10:35:00|368.64|366.24|368.21|365.81|368.64|366.24|368.04|365.64|0
1623753600000|2021-06-15 10:40:00|368.04|365.64|369.07|366.67|369.07|366.67|368.04|365.64|0
1623753900000|2021-06-15 10:45:00|368.9|366.5|368.9|366.5|369.07|366.67|368.73|366.33|0
1623754200000|2021-06-15 10:50:00|368.81|366.41|369.41|367.01|369.41|367.01|368.73|366.33|0
1623754500000|2021-06-15 10:55:00|369.58|367.18|370.27|367.87|370.35|367.95|369.24|366.84|0
1623754800000|2021-06-15 11:00:00|370.44|368.04|369.58|367.18|370.44|368.04|369.41|367.01|0
1623755100000|2021-06-15 11:05:00|369.75|367.35|369.75|367.35|369.92|367.52|369.58|367.18|0
1623755400000|2021-06-15 11:10:00|369.92|367.52|369.57|367.17|370.09|367.69|369.57|367.17|0
1623755700000|2021-06-15 11:15:00|369.66|367.26|370.09|367.69|370.26|367.86|369.57|367.17|0
1623756000000|2021-06-15 11:20:00|370.26|367.86|369.74|367.34|370.26|367.86|369.74|367.34|0
1623756300000|2021-06-15 11:25:00|369.91|367.51|369.74|367.34|370.09|367.69|369.57|367.17|0
1623756600000|2021-06-15 11:30:00|369.91|367.51|370.43|368.03|370.51|368.11|369.91|367.51|0
1623756900000|2021-06-15 11:35:00|370.34|367.94|369.82|367.42|370.43|368.03|369.82|367.42|0
1623757200000|2021-06-15 11:40:00|369.91|367.51|369.73|367.33|370.08|367.68|369.39|366.99|0
1623757500000|2021-06-15 11:45:00|369.91|367.51|370.08|367.68|370.08|367.68|369.73|367.33|0
1623757800000|2021-06-15 11:50:00|369.99|367.59|371.11|368.71|371.11|368.71|369.9|367.5|0
1623758100000|2021-06-15 11:55:00|370.93|368.53|370.24|367.84|371.28|368.88|370.24|367.84|0
1623758400000|2021-06-15 12:00:00|370.07|367.67|369.73|367.33|370.24|367.84|369.55|367.15|0
1623758700000|2021-06-15 12:05:00|369.9|367.5|369.72|367.32|370.24|367.84|369.55|367.15|0
1623759000000|2021-06-15 12:10:00|370.07|367.67|370.07|367.67|370.41|368.01|369.9|367.5|0
1623759300000|2021-06-15 12:15:00|370.15|367.75|370.24|367.84|370.41|368.01|369.89|367.49|0
1623759600000|2021-06-15 12:20:00|370.41|368.01|371.44|369.04|371.44|369.04|370.41|368.01|0
1623759900000|2021-06-15 12:25:00|371.35|368.95|369.28|366.88|371.44|369.04|369.2|366.8|0
1623760200000|2021-06-15 12:30:00|369.2|366.8|368.68|366.28|369.63|367.23|367.48|365.08|0
1623760500000|2021-06-15 12:35:00|368.86|366.46|368.51|366.11|369.54|367.14|368.17|365.77|0
1623760800000|2021-06-15 12:40:00|368.68|366.28|368.51|366.11|369.02|366.62|368.34|365.94|0
1623761100000|2021-06-15 12:45:00|368.34|365.94|368.33|365.93|368.51|366.11|367.31|364.91|0
1623761400000|2021-06-15 12:50:00|368.16|365.76|368.16|365.76|368.51|366.11|367.82|365.42|0
1623761700000|2021-06-15 12:55:00|367.99|365.59|367.99|365.59|368.16|365.76|367.65|365.25|0
1623762000000|2021-06-15 13:00:00|367.82|365.42|368.16|365.76|368.84|366.44|367.82|365.42|0
1623762300000|2021-06-15 13:05:00|368.33|365.93|367.47|365.07|369.01|366.61|367.47|365.07|0
1623762600000|2021-06-15 13:10:00|367.64|365.24|368.33|365.93|368.41|366.01|367.38|364.98|0
1623762900000|2021-06-15 13:15:00|368.15|365.75|369.35|366.95|369.35|366.95|367.98|365.58|0
1623763200000|2021-06-15 13:20:00|369.18|366.78|368.49|366.09|369.35|366.95|368.49|366.09|0
1623763500000|2021-06-15 13:25:00|368.84|366.44|368.49|366.09|369.01|366.61|368.49|366.09|0
1623763800000|2021-06-15 13:30:00|368.66|366.26|363.23|360.83|368.66|366.26|362.12|359.72|0
1623764100000|2021-06-15 13:35:00|364.67|362.27|364.5|362.1|365.53|363.13|363.82|361.42|0
1623764400000|2021-06-15 13:40:00|364.33|361.93|364.84|362.44|365.18|362.78|363.31|360.91|0
1623764700000|2021-06-15 13:45:00|364.67|362.27|364.67|362.27|366.21|363.81|364.5|362.1|0
1623765000000|2021-06-15 13:50:00|364.84|362.44|364.15|361.75|365.01|362.61|363.56|361.16|0
1623765300000|2021-06-15 13:55:00|364.32|361.92|363.81|361.41|364.67|362.27|362.96|360.56|0
1623765600000|2021-06-15 14:00:00|363.98|361.58|362.79|360.39|364.49|362.09|362.62|360.22|0
1623765900000|2021-06-15 14:05:00|362.62|360.22|362.79|360.39|362.87|360.47|361.43|359.03|0
1623766200000|2021-06-15 14:10:00|362.62|360.22|361.93|359.53|363.13|360.73|361.25|358.85|0
1623766500000|2021-06-15 14:15:00|362.1|359.7|362.1|359.7|363.46|361.06|361.59|359.19|0
1623766800000|2021-06-15 14:20:00|362.27|359.87|362.27|359.87|363.8|361.4|361.93|359.53|0
1623767100000|2021-06-15 14:25:00|362.44|360.04|361.59|359.19|362.61|360.21|360.74|358.34|0
1623767400000|2021-06-15 14:30:00|361.42|359.02|362.09|359.69|362.43|360.03|359.99|357.59|0
1623767700000|2021-06-15 14:35:00|361.92|359.52|362.09|359.69|362.09|359.69|360.9|358.5|0
1623768000000|2021-06-15 14:40:00|361.92|359.52|360.9|358.5|362.26|359.86|360.22|357.82|0
1623768300000|2021-06-15 14:45:00|360.73|358.33|360.22|357.82|360.9|358.5|359.37|356.97|0
1623768600000|2021-06-15 14:50:00|360.39|357.99|360.21|357.81|360.89|358.49|359.62|357.22|0
1623768900000|2021-06-15 14:55:00|360.38|357.98|359.54|357.14|360.72|358.32|359.37|356.97|0
1623769200000|2021-06-15 15:00:00|359.37|356.97|359.7|357.3|360.04|357.64|358.52|356.12|0
1623769500000|2021-06-15 15:05:00|359.61|357.21|360.21|357.81|360.55|358.15|359.53|357.13|0
1623769800000|2021-06-15 15:10:00|360.04|357.64|359.7|357.3|360.21|357.81|359.36|356.96|0
1623770100000|2021-06-15 15:15:00|359.87|357.47|361.22|358.82|361.39|358.99|359.36|356.96|0
1623770400000|2021-06-15 15:20:00|361.05|358.65|361.22|358.82|361.39|358.99|360.54|358.14|0
1623770700000|2021-06-15 15:25:00|361.05|358.65|360.03|357.63|361.05|358.65|359.19|356.79|0
1623771000000|2021-06-15 15:30:00|359.69|357.29|358.34|355.94|359.69|357.29|357.32|354.92|0
1623771300000|2021-06-15 15:35:00|358.17|355.77|356.65|354.25|358.34|355.94|355.97|353.57|0
1623771600000|2021-06-15 15:40:00|356.73|354.33|358.67|356.27|358.67|356.27|356.65|354.25|0
1623771900000|2021-06-15 15:45:00|358.5|356.1|358.84|356.44|359.01|356.61|358.16|355.76|0
1623772200000|2021-06-15 15:50:00|358.67|356.27|357.32|354.92|358.84|356.44|356.81|354.41|0
1623772500000|2021-06-15 15:55:00|357.48|355.08|358.67|356.27|358.84|356.44|357.48|355.08|0
1623772800000|2021-06-15 16:00:00|358.83|356.43|359.68|357.28|360.02|357.62|358.83|356.43|0
1623773100000|2021-06-15 16:05:00|359.85|357.45|360.02|357.62|360.19|357.79|359.17|356.77|0
1623773400000|2021-06-15 16:10:00|360.19|357.79|360.01|357.61|360.69|358.29|360.01|357.61|0
1623773700000|2021-06-15 16:15:00|360.1|357.7|360.69|358.29|361.03|358.63|359.84|357.44|0
1623774000000|2021-06-15 16:20:00|360.86|358.46|361.37|358.97|361.37|358.97|360.52|358.12|0
1623774300000|2021-06-15 16:25:00|361.28|358.88|361.7|359.3|362.04|359.64|360.69|358.29|0
1623774600000|2021-06-15 16:30:00|361.79|359.39|362.04|359.64|362.21|359.81|361.36|358.96|0
1623774900000|2021-06-15 16:35:00|361.87|359.47|361.19|358.79|362.21|359.81|361.19|358.79|0
1623775200000|2021-06-15 16:40:00|361.36|358.96|360.17|357.77|361.36|358.96|359.83|357.43|0
1623775500000|2021-06-15 16:45:00|360|357.6|360.34|357.94|360.85|358.45|360|357.6|0
1623775800000|2021-06-15 16:50:00|360.51|358.11|359.83|357.43|360.51|358.11|359.83|357.43|0
1623776100000|2021-06-15 16:55:00|359.66|357.26|360.33|357.93|360.33|357.93|359.15|356.75|0
1623776400000|2021-06-15 17:00:00|360.17|357.77|359.49|357.09|360.33|357.93|359.15|356.75|0
1623776700000|2021-06-15 17:05:00|359.66|357.26|359.99|357.59|361.35|358.95|359.49|357.09|0
1623777000000|2021-06-15 17:10:00|360.07|357.67|360.16|357.76|360.5|358.1|359.48|357.08|0
1623777300000|2021-06-15 17:15:00|359.99|357.59|359.65|357.25|360.07|357.67|358.3|355.9|0
1623777600000|2021-06-15 17:20:00|359.73|357.33|359.14|356.74|359.82|357.42|359.14|356.74|0
1623777900000|2021-06-15 17:25:00|359.48|357.08|359.31|356.91|359.65|357.25|358.97|356.57|0
1623778200000|2021-06-15 17:30:00|359.14|356.74|360.83|358.43|360.83|358.43|359.14|356.74|0
1623778500000|2021-06-15 17:35:00|360.66|358.26|360.83|358.43|361|358.6|360.32|357.92|0
1623778800000|2021-06-15 17:40:00|360.66|358.26|360.83|358.43|361.34|358.94|360.32|357.92|0
1623779100000|2021-06-15 17:45:00|360.66|358.26|361.84|359.44|361.84|359.44|360.32|357.92|0
1623779400000|2021-06-15 17:50:00|362.01|359.61|362.69|360.29|363.03|360.63|362.01|359.61|0
1623779700000|2021-06-15 17:55:00|362.86|360.46|363.2|360.8|363.71|361.31|362.86|360.46|0
1623780000000|2021-06-15 18:00:00|363.37|360.97|364.73|362.33|365.07|362.67|363.03|360.63|0
1623780300000|2021-06-15 18:05:00|364.56|362.16|364.56|362.16|365.41|363.01|364.56|362.16|0
1623780600000|2021-06-15 18:10:00|364.73|362.33|361.83|359.43|364.73|362.33|361.66|359.26|0
1623780900000|2021-06-15 18:15:00|361.74|359.34|363.02|360.62|363.36|360.96|361.66|359.26|0
1623781200000|2021-06-15 18:20:00|362.85|360.45|362.85|360.45|363.02|360.62|362.34|359.94|0
1623781500000|2021-06-15 18:25:00|363.02|360.62|362.85|360.45|363.02|360.62|362.17|359.77|0
1623781800000|2021-06-15 18:30:00|363.02|360.62|362.33|359.93|363.02|360.62|362.16|359.76|0
1623782100000|2021-06-15 18:35:00|362.5|360.1|362.16|359.76|362.67|360.27|361.99|359.59|0
1623782400000|2021-06-15 18:40:00|361.99|359.59|362.5|360.1|362.67|360.27|361.65|359.25|0
1623782700000|2021-06-15 18:45:00|362.67|360.27|363.86|361.46|364.03|361.63|362.5|360.1|0
1623783000000|2021-06-15 18:50:00|363.69|361.29|364.54|362.14|364.54|362.14|363.18|360.78|0
1623783300000|2021-06-15 18:55:00|364.71|362.31|363.51|361.11|365.22|362.82|363.51|361.11|0
1623783600000|2021-06-15 19:00:00|363.68|361.28|360.62|358.22|363.68|361.28|360.45|358.05|0
1623783900000|2021-06-15 19:05:00|360.79|358.39|362.32|359.92|362.66|360.26|360.79|358.39|0
1623784200000|2021-06-15 19:10:00|362.49|360.09|362.32|359.92|363.08|360.68|362.15|359.75|0
1623784500000|2021-06-15 19:15:00|362.15|359.75|363.17|360.77|363.51|361.11|362.15|359.75|0
1623784800000|2021-06-15 19:20:00|363.34|360.94|362.65|360.25|363.85|361.45|362.48|360.08|0
1623785100000|2021-06-15 19:25:00|362.48|360.08|361.46|359.06|362.99|360.59|360.61|358.21|0
1623785400000|2021-06-15 19:30:00|361.37|358.97|359.93|357.53|361.46|359.06|359.26|356.86|0
1623785700000|2021-06-15 19:35:00|360.1|357.7|360.78|358.38|360.78|358.38|358.75|356.35|0
1623786000000|2021-06-15 19:40:00|361.12|358.72|362.14|359.74|362.82|360.42|360.61|358.21|0
1623786300000|2021-06-15 19:45:00|362.31|359.91|364.69|362.29|364.69|362.29|362.31|359.91|0
1623786600000|2021-06-15 19:50:00|363.49|361.09|360.77|358.37|363.49|361.09|359.93|357.53|0
1623786900000|2021-06-15 19:55:00|360.43|358.03|361.11|358.71|361.79|359.39|359.59|357.19|0
1623787200000|2021-06-15 20:00:00|362.3|359.9|361.28|358.88|362.3|359.9|361.28|358.88|0
1623787500000|2021-06-15 20:05:00|361.62|359.22|361.79|359.39|361.96|359.56|361.45|359.05|0
1623787800000|2021-06-15 20:10:00|361.62|359.22|362.04|359.64|362.29|359.89|361.62|359.22|0
1623788100000|2021-06-15 20:15:00|362.23|359.43|361.99|359.19|362.28|359.48|361.69|358.89|0
1623788400000|2021-06-15 20:20:00|362.04|359.24|361.59|358.79|362.08|359.28|361.59|358.79|0
1623788700000|2021-06-15 20:25:00|361.61|358.81|361.69|358.89|361.79|358.99|361.61|358.81|0
1623789000000|2021-06-15 20:30:00|361.89|359.09|362.4|359.6|362.4|359.6|361.55|358.75|0
1623789300000|2021-06-15 20:35:00|362.23|359.43|363.08|360.28|363.08|360.28|362.23|359.43|0
1623789600000|2021-06-15 20:40:00|362.91|360.11|362.9|360.1|363.25|360.45|362.73|359.93|0
1623789900000|2021-06-15 20:45:00|362.73|359.93|362.9|360.1|363.24|360.44|362.73|359.93|0
1623790200000|2021-06-15 20:50:00|363.07|360.27|363.24|360.44|363.41|360.61|362.9|360.1|0
1623790500000|2021-06-15 20:55:00|363.41|360.61|362.22|359.42|363.41|360.61|362.22|359.42|0
1623790800000|2021-06-15 21:00:00|362.52|359.72|362.57|359.77|362.57|359.77|362.25|359.45|0
1623791100000|2021-06-15 21:05:00|362.79|359.99|362.62|359.82|362.79|359.99|362.62|359.82|0
1623791400000|2021-06-15 21:10:00|362.61|359.81|362.49|359.69|362.61|359.81|362.17|359.37|0
1623791700000|2021-06-15 21:15:00|362.46|359.66|362.33|359.53|362.46|359.66|362.33|359.53|0
1623792000000|2021-06-15 21:20:00|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1623792300000|2021-06-15 21:25:00|362.45|359.65|362.23|359.43|362.45|359.65|362.23|359.43|0
1623792600000|2021-06-15 21:30:00|362.25|359.45|362.24|359.44|362.44|359.64|362.05|359.25|0
1623792900000|2021-06-15 21:35:00|362.32|359.52|362.15|359.35|362.35|359.55|362.15|359.35|0
1623793200000|2021-06-15 21:40:00|362.22|359.42|362.32|359.52|362.32|359.52|362.15|359.35|0
1623793500000|2021-06-15 21:45:00|362.29|359.49|362.27|359.47|362.29|359.49|362.27|359.47|0
1623793800000|2021-06-15 21:50:00|362.19|359.39|362.16|359.36|362.39|359.59|362.16|359.36|0
1623794100000|2021-06-15 21:55:00|362.15|359.35|362.38|359.58|362.38|359.58|361.8|359|0
1623794400000|2021-06-15 22:00:00|362.7|359.9|363.47|360.67|363.64|360.84|362.36|359.56|0
1623794700000|2021-06-15 22:05:00|363.64|360.84|363.47|360.67|363.64|360.84|363.3|360.5|0
1623795000000|2021-06-15 22:10:00|363.3|360.5|363.13|360.33|363.3|360.5|363.13|360.33|0
1623795300000|2021-06-15 22:15:00|363.21|360.41|363.29|360.49|363.47|360.67|363.13|360.33|0
1623795600000|2021-06-15 22:20:00|363.38|360.58|363.46|360.66|363.46|360.66|363.29|360.49|0
1623795900000|2021-06-15 22:25:00|363.29|360.49|363.29|360.49|363.29|360.49|363.29|360.49|0
1623796200000|2021-06-15 22:30:00|362.95|360.15|362.78|359.98|363.12|360.32|362.78|359.98|0
1623796500000|2021-06-15 22:35:00|362.95|360.15|362.1|359.3|362.95|360.15|362.1|359.3|0
1623796800000|2021-06-15 22:40:00|362.18|359.38|362.6|359.8|362.61|359.81|361.93|359.13|0
1623797100000|2021-06-15 22:45:00|362.43|359.63|362.09|359.29|362.6|359.8|361.92|359.12|0
1623797400000|2021-06-15 22:50:00|361.92|359.12|361.92|359.12|362.09|359.29|361.75|358.95|0
1623797700000|2021-06-15 22:55:00|362.09|359.29|362.09|359.29|362.09|359.29|362.09|359.29|0
1623798000000|2021-06-15 23:00:00|361.92|359.12|362.09|359.29|362.09|359.29|361.41|358.61|0
1623798300000|2021-06-15 23:05:00|362|359.2|362.08|359.28|362.26|359.46|361.75|358.95|0
1623798600000|2021-06-15 23:10:00|361.91|359.11|362.08|359.28|362.25|359.45|361.91|359.11|0
1623798900000|2021-06-15 23:15:00|361.91|359.11|361.91|359.11|362.08|359.28|361.74|358.94|0
1623799200000|2021-06-15 23:20:00|361.82|359.02|361.23|358.43|361.82|359.02|360.89|358.09|0
1623799500000|2021-06-15 23:25:00|361.4|358.6|361.06|358.26|361.4|358.6|361.06|358.26|0
1623799800000|2021-06-15 23:30:00|360.97|358.17|360.89|358.09|360.97|358.17|360.55|357.75|0
1623800100000|2021-06-15 23:35:00|360.72|357.92|361.22|358.42|361.39|358.59|360.72|357.92|0
1623800400000|2021-06-15 23:40:00|361.39|358.59|361.3|358.5|361.39|358.59|361.22|358.42|0
1623800700000|2021-06-15 23:45:00|361.39|358.59|362.07|359.27|362.07|359.27|360.88|358.08|0
1623801000000|2021-06-15 23:50:00|362.24|359.44|362.41|359.61|362.75|359.95|362.07|359.27|0
1623801300000|2021-06-15 23:55:00|362.58|359.78|361.73|358.93|362.58|359.78|361.39|358.59|0
1623801600000|2021-06-16 00:00:00|361.89|359.09|362.06|359.26|362.57|359.77|361.55|358.75|0
1623801900000|2021-06-16 00:05:00|362.23|359.43|362.57|359.77|363.08|360.28|362.23|359.43|0
1623802200000|2021-06-16 00:10:00|362.74|359.94|362.57|359.77|362.74|359.94|362.4|359.6|0
1623802500000|2021-06-16 00:15:00|362.65|359.85|362.23|359.43|362.65|359.85|361.89|359.09|0
1623802800000|2021-06-16 00:20:00|362.06|359.26|362.05|359.25|362.57|359.77|362.05|359.25|0
1623803100000|2021-06-16 00:25:00|362.22|359.42|362.56|359.76|362.56|359.76|362.05|359.25|0
1623803400000|2021-06-16 00:30:00|362.39|359.59|362.39|359.59|362.9|360.1|362.39|359.59|0
1623803700000|2021-06-16 00:35:00|362.9|360.1|362.9|360.1|363.24|360.44|362.73|359.93|0
1623804000000|2021-06-16 00:40:00|362.98|360.18|362.56|359.76|363.07|360.27|362.56|359.76|0
1623804300000|2021-06-16 00:45:00|362.39|359.59|362.55|359.75|362.56|359.76|362.22|359.42|0
1623804600000|2021-06-16 00:50:00|362.38|359.58|362.04|359.24|362.38|359.58|362.04|359.24|0
1623804900000|2021-06-16 00:55:00|362.12|359.32|361.87|359.07|362.29|359.49|361.87|359.07|0
1623805200000|2021-06-16 01:00:00|361.95|359.15|361.87|359.07|361.95|359.15|361.19|358.39|0
1623805500000|2021-06-16 01:05:00|362.04|359.24|362.38|359.58|362.55|359.75|362.04|359.24|0
1623805800000|2021-06-16 01:10:00|362.21|359.41|362.54|359.74|362.72|359.92|362.21|359.41|0
1623806100000|2021-06-16 01:15:00|362.71|359.91|362.88|360.08|362.88|360.08|362.37|359.57|0
1623806400000|2021-06-16 01:20:00|362.79|359.99|362.71|359.91|363.05|360.25|362.71|359.91|0
1623806700000|2021-06-16 01:25:00|362.79|359.99|362.71|359.91|363.05|360.25|362.71|359.91|0
1623807000000|2021-06-16 01:30:00|362.88|360.08|362.71|359.91|363.05|360.25|362.54|359.74|0
1623807300000|2021-06-16 01:35:00|362.88|360.08|362.54|359.74|363.05|360.25|362.37|359.57|0
1623807600000|2021-06-16 01:40:00|362.71|359.91|362.36|359.56|362.71|359.91|362.19|359.39|0
1623807900000|2021-06-16 01:45:00|362.19|359.39|361.51|358.71|362.36|359.56|361.51|358.71|0
1623808200000|2021-06-16 01:50:00|361.34|358.54|362.02|359.22|362.19|359.39|361.34|358.54|0
1623808500000|2021-06-16 01:55:00|362.19|359.39|362.02|359.22|362.19|359.39|361.85|359.05|0
1623808800000|2021-06-16 02:00:00|361.85|359.05|362.36|359.56|362.36|359.56|361.85|359.05|0
1623809100000|2021-06-16 02:05:00|362.35|359.55|361.84|359.04|362.35|359.55|361.84|359.04|0
1623809400000|2021-06-16 02:10:00|361.67|358.87|361.5|358.7|361.84|359.04|361.5|358.7|0
1623809700000|2021-06-16 02:15:00|361.33|358.53|361.5|358.7|361.84|359.04|361.33|358.53|0
1623810000000|2021-06-16 02:20:00|361.33|358.53|361.16|358.36|361.5|358.7|361.16|358.36|0
1623810300000|2021-06-16 02:25:00|361.33|358.53|361.16|358.36|361.5|358.7|361.16|358.36|0
1623810600000|2021-06-16 02:30:00|360.99|358.19|360.98|358.18|360.99|358.19|360.82|358.02|0
1623810900000|2021-06-16 02:35:00|361.15|358.35|361.32|358.52|361.32|358.52|361.15|358.35|0
1623811200000|2021-06-16 02:40:00|361.15|358.35|361.66|358.86|361.83|359.03|361.15|358.35|0
1623811500000|2021-06-16 02:45:00|361.49|358.69|361.15|358.35|361.66|358.86|360.98|358.18|0
1623811800000|2021-06-16 02:50:00|360.98|358.18|360.81|358.01|361.15|358.35|360.81|358.01|0
1623812100000|2021-06-16 02:55:00|360.64|357.84|361.14|358.34|361.31|358.51|360.64|357.84|0
1623812400000|2021-06-16 03:00:00|361.06|358.26|360.8|358|361.14|358.34|360.8|358|0
1623812700000|2021-06-16 03:05:00|360.63|357.83|360.46|357.66|360.8|358|360.46|357.66|0
1623813000000|2021-06-16 03:10:00|360.29|357.49|360.29|357.49|360.63|357.83|360.29|357.49|0
1623813300000|2021-06-16 03:15:00|360.37|357.57|360.29|357.49|360.8|358|360.12|357.32|0
1623813600000|2021-06-16 03:20:00|360.2|357.4|360.96|358.16|360.97|358.17|360.12|357.32|0
1623813900000|2021-06-16 03:25:00|360.79|357.99|361.3|358.5|361.3|358.5|360.79|357.99|0
1623814200000|2021-06-16 03:30:00|361.47|358.67|361.81|359.01|361.98|359.18|361.47|358.67|0
1623814500000|2021-06-16 03:35:00|361.64|358.84|361.47|358.67|361.81|359.01|361.47|358.67|0
1623814800000|2021-06-16 03:40:00|361.3|358.5|361.81|359.01|361.98|359.18|361.3|358.5|0
1623815100000|2021-06-16 03:45:00|361.98|359.18|361.97|359.17|361.98|359.18|361.8|359|0
1623815400000|2021-06-16 03:50:00|361.8|359|361.97|359.17|361.97|359.17|361.8|359|0
1623815700000|2021-06-16 03:55:00|361.8|359|362.14|359.34|362.14|359.34|361.8|359|0
1623816000000|2021-06-16 04:00:00|362.31|359.51|362.31|359.51|362.31|359.51|362.14|359.34|0
1623816300000|2021-06-16 04:05:00|362.14|359.34|362.31|359.51|362.31|359.51|362.14|359.34|0
1623816600000|2021-06-16 04:10:00|362.14|359.34|361.45|358.65|362.14|359.34|361.45|358.65|0
1623816900000|2021-06-16 04:15:00|361.62|358.82|361.62|358.82|361.96|359.16|361.45|358.65|0
1623817200000|2021-06-16 04:20:00|361.79|358.99|361.96|359.16|361.96|359.16|361.79|358.99|0
1623817500000|2021-06-16 04:25:00|362.04|359.24|362.13|359.33|362.13|359.33|361.96|359.16|0
1623817800000|2021-06-16 04:30:00|362.04|359.24|361.79|358.99|362.13|359.33|361.79|358.99|0
1623818100000|2021-06-16 04:35:00|361.7|358.9|361.61|358.81|361.78|358.98|361.61|358.81|0
1623818400000|2021-06-16 04:40:00|361.44|358.64|361.27|358.47|361.44|358.64|361.27|358.47|0
1623818700000|2021-06-16 04:45:00|361.44|358.64|361.1|358.3|361.44|358.64|360.76|357.96|0
1623819000000|2021-06-16 04:50:00|360.93|358.13|361.27|358.47|361.27|358.47|360.93|358.13|0
1623819300000|2021-06-16 04:55:00|361.35|358.55|361.44|358.64|361.44|358.64|361.27|358.47|0
1623819600000|2021-06-16 05:00:00|361.61|358.81|361.77|358.97|362.12|359.32|361.6|358.8|0
1623819900000|2021-06-16 05:05:00|361.86|359.06|361.94|359.14|362.28|359.48|361.77|358.97|0
1623820200000|2021-06-16 05:10:00|361.77|358.97|361.77|358.97|362.28|359.48|361.77|358.97|0
1623820500000|2021-06-16 05:15:00|361.94|359.14|362.11|359.31|362.28|359.48|361.94|359.14|0
1623820800000|2021-06-16 05:20:00|361.94|359.14|361.94|359.14|362.11|359.31|361.77|358.97|0
1623821100000|2021-06-16 05:25:00|361.77|358.97|361.25|358.45|361.94|359.14|361.25|358.45|0
1623821400000|2021-06-16 05:30:00|361.42|358.62|360.99|358.19|361.59|358.79|360.74|357.94|0
1623821700000|2021-06-16 05:35:00|361.08|358.28|361.76|358.96|362.1|359.3|361.08|358.28|0
1623822000000|2021-06-16 05:40:00|361.93|359.13|362.1|359.3|362.1|359.3|361.93|359.13|0
1623822300000|2021-06-16 05:45:00|361.93|359.13|362.1|359.3|362.1|359.3|361.93|359.13|0
1623822600000|2021-06-16 05:50:00|361.93|359.13|362.09|359.29|362.43|359.63|361.93|359.13|0
1623822900000|2021-06-16 05:55:00|362.01|359.21|361.41|358.61|362.09|359.29|361.24|358.44|0
1623823200000|2021-06-16 06:00:00|361.24|358.44|361.41|358.61|361.41|358.61|361.07|358.27|0
1623823500000|2021-06-16 06:05:00|361.58|358.78|361.07|358.27|361.58|358.78|360.9|358.1|0
1623823800000|2021-06-16 06:10:00|360.9|358.1|360.56|357.76|361.24|358.44|360.56|357.76|0
1623824100000|2021-06-16 06:15:00|360.73|357.93|361.4|358.6|361.4|358.6|360.56|357.76|0
1623824400000|2021-06-16 06:20:00|361.57|358.77|362.25|359.45|362.25|359.45|361.49|358.69|0
1623824700000|2021-06-16 06:25:00|362.16|359.36|361.74|358.94|362.25|359.45|361.74|358.94|0
1623825000000|2021-06-16 06:30:00|361.57|358.77|362.08|359.28|362.08|359.28|361.57|358.77|0
1623825300000|2021-06-16 06:35:00|362.25|359.45|362.42|359.62|362.59|359.79|362.25|359.45|0
1623825600000|2021-06-16 06:40:00|362.25|359.45|361.9|359.1|362.42|359.62|361.9|359.1|0
1623825900000|2021-06-16 06:45:00|362.07|359.27|362.07|359.27|362.24|359.44|361.9|359.1|0
1623826200000|2021-06-16 06:50:00|362.24|359.44|362.41|359.61|362.58|359.78|362.24|359.44|0
1623826500000|2021-06-16 06:55:00|362.58|359.78|361.9|359.1|363.09|360.29|361.9|359.1|0
1623826800000|2021-06-16 07:00:00|362.07|359.27|363.09|360.29|363.26|360.46|362.07|359.27|0
1623827100000|2021-06-16 07:05:00|362.89|360.49|362.71|360.31|363.57|361.17|362.71|360.31|0
1623827400000|2021-06-16 07:10:00|362.54|360.14|362.71|360.31|362.88|360.48|362.2|359.8|0
1623827700000|2021-06-16 07:15:00|362.54|360.14|361.52|359.12|362.88|360.48|361.18|358.78|0
1623828000000|2021-06-16 07:20:00|361.69|359.29|361.52|359.12|362.03|359.63|361.35|358.95|0
1623828300000|2021-06-16 07:25:00|361.69|359.29|361.18|358.78|361.86|359.46|360.84|358.44|0
1623828600000|2021-06-16 07:30:00|361.35|358.95|361.34|358.94|362.03|359.63|361.34|358.94|0
1623828900000|2021-06-16 07:35:00|361.17|358.77|361.85|359.45|361.85|359.45|361|358.6|0
1623829200000|2021-06-16 07:40:00|361.93|359.53|361.34|358.94|361.93|359.53|361.17|358.77|0
1623829500000|2021-06-16 07:45:00|361.17|358.77|361.51|359.11|362.02|359.62|361.17|358.77|0
1623829800000|2021-06-16 07:50:00|361.34|358.94|360.66|358.26|361.34|358.94|360.49|358.09|0
1623830100000|2021-06-16 07:55:00|360.83|358.43|360.23|357.83|360.83|358.43|359.98|357.58|0
1623830400000|2021-06-16 08:00:00|360.15|357.75|359.64|357.24|360.49|358.09|359.13|356.73|0
1623830700000|2021-06-16 08:05:00|359.47|357.07|359.46|357.06|359.8|357.4|359.13|356.73|0
1623831000000|2021-06-16 08:10:00|359.29|356.89|358.95|356.55|359.63|357.23|358.95|356.55|0
1623831300000|2021-06-16 08:15:00|359.12|356.72|359.46|357.06|359.63|357.23|359.12|356.72|0
1623831600000|2021-06-16 08:20:00|359.37|356.97|358.95|356.55|359.46|357.06|358.95|356.55|0
1623831900000|2021-06-16 08:25:00|359.12|356.72|357.76|355.36|359.12|356.72|357.76|355.36|0
1623832200000|2021-06-16 08:30:00|357.59|355.19|357.93|355.53|358.1|355.7|357.59|355.19|0
1623832500000|2021-06-16 08:35:00|358.01|355.61|358.94|356.54|358.94|356.54|358.01|355.61|0
1623832800000|2021-06-16 08:40:00|359.11|356.71|358.94|356.54|359.28|356.88|358.77|356.37|0
1623833100000|2021-06-16 08:45:00|359.11|356.71|359.79|357.39|359.96|357.56|359.02|356.62|0
1623833400000|2021-06-16 08:50:00|359.96|357.56|359.95|357.55|360.13|357.73|359.95|357.55|0
1623833700000|2021-06-16 08:55:00|360.12|357.72|360.29|357.89|360.29|357.89|360.12|357.72|0
1623834000000|2021-06-16 09:00:00|360.46|358.06|360.63|358.23|360.8|358.4|360.29|357.89|0
1623834300000|2021-06-16 09:05:00|360.46|358.06|360.29|357.89|360.63|358.23|360.12|357.72|0
1623834600000|2021-06-16 09:10:00|360.12|357.72|359.78|357.38|360.46|358.06|359.78|357.38|0
1623834900000|2021-06-16 09:15:00|359.61|357.21|359.27|356.87|359.61|357.21|359.27|356.87|0
1623835200000|2021-06-16 09:20:00|359.44|357.04|359.1|356.7|359.44|357.04|359.1|356.7|0
1623835500000|2021-06-16 09:25:00|358.93|356.53|358.25|355.85|358.93|356.53|358.08|355.68|0
1623835800000|2021-06-16 09:30:00|358.42|356.02|359.09|356.69|359.09|356.69|358.25|355.85|0
1623836100000|2021-06-16 09:35:00|359.26|356.86|359.43|357.03|359.6|357.2|359.26|356.86|0
1623836400000|2021-06-16 09:40:00|359.26|356.86|359.26|356.86|359.43|357.03|359.26|356.86|0
1623836700000|2021-06-16 09:45:00|359.43|357.03|359.59|357.19|359.6|357.2|359.42|357.02|0
1623837000000|2021-06-16 09:50:00|359.76|357.36|359.59|357.19|359.93|357.53|359.59|357.19|0
1623837300000|2021-06-16 09:55:00|359.42|357.02|359.59|357.19|359.76|357.36|359.42|357.02|0
1623837600000|2021-06-16 10:00:00|359.76|357.36|360.1|357.7|360.1|357.7|359.59|357.19|0
1623837900000|2021-06-16 10:05:00|360.27|357.87|360.77|358.37|360.94|358.54|360.1|357.7|0
1623838200000|2021-06-16 10:10:00|360.85|358.45|360.77|358.37|360.94|358.54|360.6|358.2|0
1623838500000|2021-06-16 10:15:00|360.94|358.54|361.45|359.05|361.7|359.3|360.77|358.37|0
1623838800000|2021-06-16 10:20:00|361.62|359.22|361.96|359.56|362.13|359.73|361.45|359.05|0
1623839100000|2021-06-16 10:25:00|362.13|359.73|362.8|360.4|362.81|360.41|362.13|359.73|0
1623839400000|2021-06-16 10:30:00|362.98|360.58|362.97|360.57|363.32|360.92|362.63|360.23|0
1623839700000|2021-06-16 10:35:00|362.8|360.4|362.12|359.72|363.14|360.74|362.12|359.72|0
1623840000000|2021-06-16 10:40:00|362.29|359.89|361.44|359.04|362.29|359.89|361.27|358.87|0
1623840300000|2021-06-16 10:45:00|361.27|358.87|361.27|358.87|361.78|359.38|361.1|358.7|0
1623840600000|2021-06-16 10:50:00|361.35|358.95|360.76|358.36|361.44|359.04|360.59|358.19|0
1623840900000|2021-06-16 10:55:00|360.59|358.19|360.07|357.67|360.59|358.19|359.91|357.51|0
1623841200000|2021-06-16 11:00:00|359.91|357.51|359.73|357.33|360.24|357.84|359.56|357.16|0
1623841500000|2021-06-16 11:05:00|359.9|357.5|360.24|357.84|360.75|358.35|359.73|357.33|0
1623841800000|2021-06-16 11:10:00|360.07|357.67|359.9|357.5|360.24|357.84|359.56|357.16|0
1623842100000|2021-06-16 11:15:00|359.73|357.33|359.9|357.5|359.9|357.5|359.56|357.16|0
1623842400000|2021-06-16 11:20:00|360.07|357.67|360.57|358.17|360.74|358.34|360.07|357.67|0
1623842700000|2021-06-16 11:25:00|360.74|358.34|359.55|357.15|360.74|358.34|359.22|356.82|0
1623843000000|2021-06-16 11:30:00|359.72|357.32|359.21|356.81|360.06|357.66|359.21|356.81|0
1623843300000|2021-06-16 11:35:00|359.04|356.64|359.72|357.32|359.72|357.32|359.04|356.64|0
1623843600000|2021-06-16 11:40:00|359.55|357.15|359.38|356.98|359.72|357.32|359.38|356.98|0
1623843900000|2021-06-16 11:45:00|359.29|356.89|359.55|357.15|359.55|357.15|359.04|356.64|0
1623844200000|2021-06-16 11:50:00|359.38|356.98|359.21|356.81|359.63|357.23|359.04|356.64|0
1623844500000|2021-06-16 11:55:00|359.12|356.72|359.37|356.97|359.54|357.14|359.04|356.64|0
1623844800000|2021-06-16 12:00:00|359.54|357.14|359.03|356.63|359.54|357.14|358.19|355.79|0
1623845100000|2021-06-16 12:05:00|359.2|356.8|359.2|356.8|359.54|357.14|359.03|356.63|0
1623845400000|2021-06-16 12:10:00|359.28|356.88|360.04|357.64|360.38|357.98|359.2|356.8|0
1623845700000|2021-06-16 12:15:00|359.88|357.48|360.04|357.64|360.21|357.81|359.71|357.31|0
1623846000000|2021-06-16 12:20:00|359.87|357.47|359.7|357.3|359.87|357.47|359.19|356.79|0
1623846300000|2021-06-16 12:25:00|359.87|357.47|360.21|357.81|360.29|357.89|359.7|357.3|0
1623846600000|2021-06-16 12:30:00|360.29|357.89|361.22|358.82|361.22|358.82|360.29|357.89|0
1623846900000|2021-06-16 12:35:00|361.06|358.66|361.22|358.82|361.56|359.16|360.88|358.48|0
1623847200000|2021-06-16 12:40:00|361.05|358.65|360.71|358.31|361.39|358.99|360.54|358.14|0
1623847500000|2021-06-16 12:45:00|360.88|358.48|360.71|358.31|360.96|358.56|360.54|358.14|0
1623847800000|2021-06-16 12:50:00|360.54|358.14|360.2|357.8|360.88|358.48|360.2|357.8|0
1623848100000|2021-06-16 12:55:00|360.37|357.97|361.05|358.65|361.05|358.65|360.2|357.8|0
1623848400000|2021-06-16 13:00:00|361.21|358.81|361.72|359.32|362.06|359.66|361.05|358.65|0
1623848700000|2021-06-16 13:05:00|361.89|359.49|360.7|358.3|361.89|359.49|360.7|358.3|0
1623849000000|2021-06-16 13:10:00|360.87|358.47|361.01|358.61|361.01|358.61|359.63|357.23|0
1623849300000|2021-06-16 13:15:00|360.84|358.44|361.18|358.78|361.69|359.29|360.84|358.44|0
1623849600000|2021-06-16 13:20:00|361.35|358.95|362.03|359.63|362.03|359.63|360.84|358.44|0
1623849900000|2021-06-16 13:25:00|362.2|359.8|362.37|359.97|363.05|360.65|362.11|359.71|0
1623850200000|2021-06-16 13:30:00|362.71|360.31|360.49|358.09|363.56|361.16|359.82|357.42|0
1623850500000|2021-06-16 13:35:00|360.66|358.26|360.66|358.26|362.19|359.79|360.32|357.92|0
1623850800000|2021-06-16 13:40:00|360.83|358.43|360.32|357.92|361.17|358.77|359.98|357.58|0
1623851100000|2021-06-16 13:45:00|359.98|357.58|359.13|356.73|360.49|358.09|358.79|356.39|0
1623851400000|2021-06-16 13:50:00|359.3|356.9|359.47|357.07|360.15|357.75|359.13|356.73|0
1623851700000|2021-06-16 13:55:00|359.81|357.41|359.97|357.57|360.15|357.75|359.13|356.73|0
1623852000000|2021-06-16 14:00:00|360.14|357.74|359.97|357.57|360.65|358.25|359.12|356.72|0
1623852300000|2021-06-16 14:05:00|360.14|357.74|360.48|358.08|361.67|359.27|359.97|357.57|0
1623852600000|2021-06-16 14:10:00|360.65|358.25|360.14|357.74|361.16|358.76|359.63|357.23|0
1623852900000|2021-06-16 14:15:00|359.97|357.57|359.54|357.14|360.48|358.08|359.46|357.06|0
1623853200000|2021-06-16 14:20:00|359.46|357.06|359.63|357.23|360.48|358.08|359.29|356.89|0
1623853500000|2021-06-16 14:25:00|359.54|357.14|359.26|356.86|360.13|357.73|358.92|356.52|0
1623853800000|2021-06-16 14:30:00|359.43|357.03|359.08|356.68|359.77|357.37|358.92|356.52|0
1623854100000|2021-06-16 14:35:00|358.91|356.51|359.08|356.68|359.42|357.02|358.57|356.17|0
1623854400000|2021-06-16 14:40:00|358.91|356.51|358.4|356|358.99|356.59|357.72|355.32|0
1623854700000|2021-06-16 14:45:00|358.57|356.17|358.14|355.74|359.08|356.68|357.89|355.49|0
1623855000000|2021-06-16 14:50:00|358.06|355.66|358.23|355.83|358.57|356.17|357.89|355.49|0
1623855300000|2021-06-16 14:55:00|358.4|356|358.9|356.5|358.9|356.5|358.06|355.66|0
1623855600000|2021-06-16 15:00:00|358.73|356.33|358.73|356.33|359.24|356.84|358.56|356.16|0
1623855900000|2021-06-16 15:05:00|358.64|356.24|358.22|355.82|358.9|356.5|358.05|355.65|0
1623856200000|2021-06-16 15:10:00|358.05|355.65|359.58|357.18|359.58|357.18|358.05|355.65|0
1623856500000|2021-06-16 15:15:00|359.66|357.26|360.94|358.54|361.11|358.71|359.41|357.01|0
1623856800000|2021-06-16 15:20:00|360.85|358.45|359.89|357.49|361.11|358.71|359.89|357.49|0
1623857100000|2021-06-16 15:25:00|359.97|357.57|360.06|357.66|360.23|357.83|359.38|356.98|0
1623857400000|2021-06-16 15:30:00|359.89|357.49|358.86|356.46|360.23|357.83|358.69|356.29|0
1623857700000|2021-06-16 15:35:00|358.69|356.29|358.18|355.78|359.2|356.8|358.01|355.61|0
1623858000000|2021-06-16 15:40:00|358.35|355.95|358.52|356.12|358.69|356.29|358.18|355.78|0
1623858300000|2021-06-16 15:45:00|358.35|355.95|359.03|356.63|359.2|356.8|358.35|355.95|0
1623858600000|2021-06-16 15:50:00|358.86|356.46|358.69|356.29|359.37|356.97|358.69|356.29|0
1623858900000|2021-06-16 15:55:00|358.52|356.12|358.17|355.77|359.02|356.62|358.17|355.77|0
1623859200000|2021-06-16 16:00:00|358.34|355.94|357.83|355.43|358.85|356.45|357.83|355.43|0
1623859500000|2021-06-16 16:05:00|357.66|355.26|356.47|354.07|357.83|355.43|356.47|354.07|0
1623859800000|2021-06-16 16:10:00|356.64|354.24|354.95|352.55|356.64|354.24|354.95|352.55|0
1623860100000|2021-06-16 16:15:00|355.12|352.72|354.61|352.21|355.46|353.06|354.44|352.04|0
1623860400000|2021-06-16 16:20:00|354.44|352.04|352.92|350.52|354.61|352.21|352.92|350.52|0
1623860700000|2021-06-16 16:25:00|352.75|350.35|353.25|350.85|353.42|351.02|351.57|349.17|0
1623861000000|2021-06-16 16:30:00|353.09|350.69|353.59|351.19|354.1|351.7|353.09|350.69|0
1623861300000|2021-06-16 16:35:00|353.76|351.36|351.73|349.33|354.1|351.7|351.73|349.33|0
1623861600000|2021-06-16 16:40:00|351.9|349.5|352.91|350.51|353.42|351.02|351.9|349.5|0
1623861900000|2021-06-16 16:45:00|352.74|350.34|352.07|349.67|352.74|350.34|351.39|348.99|0
1623862200000|2021-06-16 16:50:00|352.23|349.83|352.47|350.07|352.81|350.41|349.94|347.54|0
1623862500000|2021-06-16 16:55:00|352.64|350.24|354.15|351.75|354.15|351.75|352.64|350.24|0
1623862800000|2021-06-16 17:00:00|353.98|351.58|353.31|350.91|354.15|351.75|353.14|350.74|0
1623863100000|2021-06-16 17:05:00|353.48|351.08|353.14|350.74|353.81|351.41|352.97|350.57|0
1623863400000|2021-06-16 17:10:00|353.31|350.91|354.65|352.25|354.82|352.42|353.31|350.91|0
1623863700000|2021-06-16 17:15:00|354.48|352.08|352.8|350.4|354.65|352.25|352.8|350.4|0
1623864000000|2021-06-16 17:20:00|352.97|350.57|351.95|349.55|353.3|350.9|351.79|349.39|0
1623864300000|2021-06-16 17:25:00|352.12|349.72|351.28|348.88|352.46|350.06|350.61|348.21|0
1623864600000|2021-06-16 17:30:00|351.11|348.71|353.13|350.73|353.3|350.9|351.11|348.71|0
1623864900000|2021-06-16 17:35:00|353.3|350.9|353.8|351.4|353.8|351.4|352.7|350.3|0
1623865200000|2021-06-16 17:40:00|353.71|351.31|352.11|349.71|353.71|351.31|351.78|349.38|0
1623865500000|2021-06-16 17:45:00|351.95|349.55|350.77|348.37|352.11|349.71|349.52|347.12|0
1623865800000|2021-06-16 17:50:00|350.6|348.2|352.95|350.55|352.95|350.55|349.1|346.7|0
1623866100000|2021-06-16 17:55:00|353.11|350.71|352.61|350.21|353.79|351.39|352.11|349.71|0
1623866400000|2021-06-16 18:00:00|347.84|345.44|336.91|334.51|347.84|345.44|331.6|329.2|0
1623866700000|2021-06-16 18:05:00|337.98|335.58|344.92|342.52|347.09|344.69|337.33|334.93|0
1623867000000|2021-06-16 18:10:00|344.76|342.36|339.43|337.03|346.59|344.19|338.77|336.37|0
1623867300000|2021-06-16 18:15:00|339.1|336.7|335.09|332.69|339.1|336.7|333.29|330.89|0
1623867600000|2021-06-16 18:20:00|334.6|332.2|337.03|334.63|338.87|336.47|333.94|331.54|0
1623867900000|2021-06-16 18:25:00|336.86|334.46|341.15|338.75|342.47|340.07|336.86|334.46|0
1623868200000|2021-06-16 18:30:00|340.73|338.33|339|336.6|343.14|340.74|337.35|334.95|0
1623868500000|2021-06-16 18:35:00|338.83|336.43|337.68|335.28|341.97|339.57|335.38|332.98|0
1623868800000|2021-06-16 18:40:00|337.51|335.11|331.61|329.21|338.42|336.02|331.45|329.05|0
1623869100000|2021-06-16 18:45:00|331.12|328.72|332.92|330.52|336.69|334.29|330.63|328.23|0
1623869400000|2021-06-16 18:50:00|333.08|330.68|337.67|335.27|338.5|336.1|332.42|330.02|0
1623869700000|2021-06-16 18:55:00|337.51|335.11|342.13|339.73|342.96|340.56|336.19|333.79|0
1623870000000|2021-06-16 19:00:00|341.3|338.9|343.12|340.72|343.46|341.06|340.31|337.91|0
1623870300000|2021-06-16 19:05:00|343.45|341.05|346.78|344.38|348.58|346.18|342.79|340.39|0
1623870600000|2021-06-16 19:10:00|346.95|344.55|349.95|347.55|350.29|347.89|346.78|344.38|0
1623870900000|2021-06-16 19:15:00|350.12|347.72|351.96|349.56|352.13|349.73|349.62|347.22|0
1623871200000|2021-06-16 19:20:00|352.13|349.73|355.82|353.42|356.16|353.76|351.29|348.89|0
1623871500000|2021-06-16 19:25:00|355.99|353.59|349.42|347.02|356.16|353.76|349.42|347.02|0
1623871800000|2021-06-16 19:30:00|350.26|347.86|348.25|345.85|350.94|348.54|347.41|345.01|0
1623872100000|2021-06-16 19:35:00|347.75|345.35|350.43|348.03|350.43|348.03|346.58|344.18|0
1623872400000|2021-06-16 19:40:00|350.6|348.2|348.41|346.01|353.79|351.39|348.08|345.68|0
1623872700000|2021-06-16 19:45:00|348.58|346.18|347.07|344.67|348.91|346.51|346.91|344.51|0
1623873000000|2021-06-16 19:50:00|346.32|343.92|346.32|343.92|347.65|345.25|345.24|342.84|0
1623873300000|2021-06-16 19:55:00|346.65|344.25|344.16|341.76|347.15|344.75|344.16|341.76|0
1623873600000|2021-06-16 20:00:00|345.15|342.75|346.32|343.92|347.32|344.92|344.99|342.59|0
1623873900000|2021-06-16 20:05:00|346.48|344.08|345.15|342.75|346.48|344.08|345.15|342.75|0
1623874200000|2021-06-16 20:10:00|345.32|342.92|345.39|342.99|345.56|343.16|344.82|342.42|0
1623874500000|2021-06-16 20:15:00|345.46|342.66|345.53|342.73|345.59|342.79|345.34|342.54|0
1623874800000|2021-06-16 20:20:00|345.51|342.71|345.26|342.46|345.56|342.76|345.19|342.39|0
1623875100000|2021-06-16 20:25:00|345.19|342.39|345.26|342.46|345.43|342.63|345.17|342.37|0
1623875400000|2021-06-16 20:30:00|345.09|342.29|342.27|339.47|345.09|342.29|341.77|338.97|0
1623875700000|2021-06-16 20:35:00|342.43|339.63|340.94|338.14|342.76|339.96|340.45|337.65|0
1623876000000|2021-06-16 20:40:00|341.11|338.31|340.94|338.14|341.44|338.64|340.94|338.14|0
1623876300000|2021-06-16 20:45:00|340.77|337.97|340.11|337.31|340.94|338.14|339.95|337.15|0
1623876600000|2021-06-16 20:50:00|340.28|337.48|338.62|335.82|340.44|337.64|338.3|335.5|0
1623876900000|2021-06-16 20:55:00|338.79|335.99|338.13|335.33|338.95|336.15|337.47|334.67|0
1623877200000|2021-06-16 21:00:00|338.21|335.41|338.33|335.53|338.57|335.77|338.11|335.31|0
1623877500000|2021-06-16 21:05:00|338.21|335.41|338.26|335.46|338.36|335.56|338.18|335.38|0
1623877800000|2021-06-16 21:10:00|338.36|335.56|338.09|335.29|338.4|335.6|337.96|335.16|0
1623878100000|2021-06-16 21:15:00|338.06|335.26|338.04|335.24|338.06|335.26|337.84|335.04|0
1623878400000|2021-06-16 21:20:00|338.06|335.26|337.63|334.83|338.06|335.26|337.63|334.83|0
1623878700000|2021-06-16 21:25:00|337.62|334.82|338.03|335.23|338.03|335.23|337.62|334.82|0
1623879000000|2021-06-16 21:30:00|338.06|335.26|338.01|335.21|338.06|335.26|337.91|335.11|0
1623879300000|2021-06-16 21:35:00|337.84|335.04|337.88|335.08|337.88|335.08|337.84|335.04|0
1623879900000|2021-06-16 21:45:00|337.91|335.11|338|335.2|338|335.2|337.9|335.1|0
1623880200000|2021-06-16 21:50:00|337.88|335.08|338.31|335.51|338.53|335.73|337.88|335.08|0
1623880500000|2021-06-16 21:55:00|338.41|335.61|338.91|336.11|338.99|336.19|338.24|335.44|0
1623880800000|2021-06-16 22:00:00|339.26|336.46|338.02|335.22|339.26|336.46|337.53|334.73|0
1623881100000|2021-06-16 22:05:00|338.19|335.39|337.53|334.73|338.19|335.39|337.36|334.56|0
1623881400000|2021-06-16 22:10:00|337.69|334.89|337.69|334.89|337.86|335.06|336.54|333.74|0
1623881700000|2021-06-16 22:15:00|337.77|334.97|338.18|335.38|338.51|335.71|337.2|334.4|0
1623882000000|2021-06-16 22:20:00|338.02|335.22|337.85|335.05|338.51|335.71|337.85|335.05|0
1623882300000|2021-06-16 22:25:00|337.93|335.13|338.34|335.54|338.34|335.54|337.85|335.05|0
1623882600000|2021-06-16 22:30:00|338.51|335.71|339.49|336.69|339.66|336.86|338.51|335.71|0
1623882900000|2021-06-16 22:35:00|339.66|336.86|339.49|336.69|339.82|337.02|339|336.2|0
1623883200000|2021-06-16 22:40:00|339.57|336.77|339.16|336.36|339.66|336.86|338.83|336.03|0
1623883500000|2021-06-16 22:45:00|339.49|336.69|339.32|336.52|339.49|336.69|338.5|335.7|0
1623883800000|2021-06-16 22:50:00|338.99|336.19|338.33|335.53|339.16|336.36|337.18|334.38|0
1623884100000|2021-06-16 22:55:00|338.5|335.7|338|335.2|338.66|335.86|338|335.2|0
1623884400000|2021-06-16 23:00:00|337.67|334.87|338.08|335.28|338.33|335.53|337.51|334.71|0
1623884700000|2021-06-16 23:05:00|338.16|335.36|337.34|334.54|338.16|335.36|336.52|333.72|0
1623885000000|2021-06-16 23:10:00|337.17|334.37|337.83|335.03|338|335.2|337.01|334.21|0
1623885300000|2021-06-16 23:15:00|337.67|334.87|337.99|335.19|337.99|335.19|337.66|334.86|0
1623885600000|2021-06-16 23:20:00|337.83|335.03|337.41|334.61|337.99|335.19|337.41|334.61|0
1623885900000|2021-06-16 23:25:00|337.33|334.53|336.51|333.71|337.33|334.53|336.35|333.55|0
1623886200000|2021-06-16 23:30:00|336.35|333.55|336.34|333.54|336.84|334.04|335.52|332.72|0
1623886500000|2021-06-16 23:35:00|335.85|333.05|336.34|333.54|336.51|333.71|335.85|333.05|0
1623886800000|2021-06-16 23:40:00|336.18|333.38|336.17|333.37|336.34|333.54|335.68|332.88|0
1623887100000|2021-06-16 23:45:00|336.34|333.54|336.67|333.87|336.83|334.03|336.17|333.37|0
1623887400000|2021-06-16 23:50:00|336.5|333.7|335.02|332.22|336.67|333.87|334.86|332.06|0
1623887700000|2021-06-16 23:55:00|334.94|332.14|334.04|331.24|335.02|332.22|333.87|331.07|0
1623888000000|2021-06-17 00:00:00|333.87|331.07|333.71|330.91|334.04|331.24|333.22|330.42|0
1623888300000|2021-06-17 00:05:00|333.55|330.75|331.09|328.29|333.71|330.91|330.77|327.97|0
1623888600000|2021-06-17 00:10:00|331.01|328.21|328.98|326.18|331.01|328.21|327.84|325.04|0
1623888900000|2021-06-17 00:15:00|328.82|326.02|327.19|324.39|329.63|326.83|326.22|323.42|0
1623889200000|2021-06-17 00:20:00|327.35|324.55|326.54|323.74|328.98|326.18|325.25|322.45|0
1623889500000|2021-06-17 00:25:00|326.38|323.58|328|325.2|328.16|325.36|326.22|323.42|0
1623889800000|2021-06-17 00:30:00|327.91|325.11|330.27|327.47|330.76|327.96|327.67|324.87|0
1623890100000|2021-06-17 00:35:00|330.11|327.31|330.59|327.79|330.59|327.79|329.29|326.49|0
1623890400000|2021-06-17 00:40:00|330.43|327.63|331.16|328.36|331.33|328.53|328.97|326.17|0
1623890700000|2021-06-17 00:45:00|331.33|328.53|331.65|328.85|331.97|329.17|330.19|327.39|0
1623891000000|2021-06-17 00:50:00|331.81|329.01|331.97|329.17|331.97|329.17|330.84|328.04|0
1623891300000|2021-06-17 00:55:00|332.13|329.33|332.13|329.33|332.62|329.82|331.81|329.01|0
1623891600000|2021-06-17 01:00:00|331.81|329.01|333.1|330.3|333.11|330.31|331.81|329.01|0
1623891900000|2021-06-17 01:05:00|333.02|330.22|330.34|327.54|333.02|330.22|330.02|327.22|0
1623892200000|2021-06-17 01:10:00|330.18|327.38|331.64|328.84|331.8|329|329.86|327.06|0
1623892500000|2021-06-17 01:15:00|331.48|328.68|332.12|329.32|332.12|329.32|330.5|327.7|0
1623892800000|2021-06-17 01:20:00|332.29|329.49|333.42|330.62|333.75|330.95|332.12|329.32|0
1623893100000|2021-06-17 01:25:00|333.75|330.95|333.91|331.11|334.07|331.27|333.42|330.62|0
1623893400000|2021-06-17 01:30:00|334.07|331.27|334.72|331.92|335.05|332.25|333.91|331.11|0
1623893700000|2021-06-17 01:35:00|334.64|331.84|333.42|330.62|334.72|331.92|333.42|330.62|0
1623894000000|2021-06-17 01:40:00|333.25|330.45|333.09|330.29|334.23|331.43|333.09|330.29|0
1623894300000|2021-06-17 01:45:00|332.93|330.13|334.14|331.34|335.04|332.24|332.93|330.13|0
1623894600000|2021-06-17 01:50:00|334.23|331.43|334.88|332.08|335.04|332.24|333.57|330.77|0
1623894900000|2021-06-17 01:55:00|334.79|331.99|335.69|332.89|336.02|333.22|334.79|331.99|0
1623895200000|2021-06-17 02:00:00|335.85|333.05|336.01|333.21|336.18|333.38|335.69|332.89|0
1623895500000|2021-06-17 02:05:00|336.18|333.38|336.67|333.87|336.83|334.03|335.52|332.72|0
1623895800000|2021-06-17 02:10:00|336.83|334.03|336.83|334.03|336.83|334.03|336.17|333.37|0
1623896100000|2021-06-17 02:15:00|336.91|334.11|336.66|333.86|336.99|334.19|336.34|333.54|0
1623896400000|2021-06-17 02:20:00|336.82|334.02|336.01|333.21|337.15|334.35|336.01|333.21|0
1623896700000|2021-06-17 02:25:00|335.84|333.04|335.84|333.04|336.01|333.21|335.02|332.22|0
1623897000000|2021-06-17 02:30:00|335.68|332.88|334.86|332.06|336.17|333.37|334.86|332.06|0
1623897300000|2021-06-17 02:35:00|335.02|332.22|334.69|331.89|335.35|332.55|334.69|331.89|0
1623897600000|2021-06-17 02:40:00|334.37|331.57|335.18|332.38|335.51|332.71|334.37|331.57|0
1623897900000|2021-06-17 02:45:00|335.34|332.54|336.16|333.36|336.16|333.36|335.18|332.38|0
1623898200000|2021-06-17 02:50:00|336|333.2|336.16|333.36|336.32|333.52|335.83|333.03|0
1623898500000|2021-06-17 02:55:00|335.99|333.19|336.48|333.68|336.48|333.68|335.67|332.87|0
1623898800000|2021-06-17 03:00:00|336.64|333.84|335.17|332.37|336.97|334.17|335.17|332.37|0
1623899100000|2021-06-17 03:05:00|335.34|332.54|336.23|333.43|336.31|333.51|335.17|332.37|0
1623899400000|2021-06-17 03:10:00|336.31|333.51|336.48|333.68|336.97|334.17|336.31|333.51|0
1623899700000|2021-06-17 03:15:00|336.64|333.84|336.47|333.67|336.8|334|336.31|333.51|0
1623900000000|2021-06-17 03:20:00|336.64|333.84|337.45|334.65|337.78|334.98|336.64|333.84|0
1623900300000|2021-06-17 03:25:00|337.37|334.57|336.8|334|337.45|334.65|336.8|334|0
1623900600000|2021-06-17 03:30:00|336.96|334.16|338.1|335.3|338.18|335.38|336.8|334|0
1623900900000|2021-06-17 03:35:00|337.94|335.14|337.77|334.97|338.1|335.3|337.45|334.65|0
1623901200000|2021-06-17 03:40:00|337.61|334.81|337.44|334.64|337.77|334.97|337.44|334.64|0
1623901500000|2021-06-17 03:45:00|337.61|334.81|337.93|335.13|338.1|335.3|337.44|334.64|0
1623901800000|2021-06-17 03:50:00|337.77|334.97|338.42|335.62|338.75|335.95|337.44|334.64|0
1623902100000|2021-06-17 03:55:00|338.59|335.79|337.77|334.97|338.59|335.79|337.77|334.97|0
1623902400000|2021-06-17 04:00:00|337.93|335.13|338.09|335.29|338.09|335.29|337.44|334.64|0
1623902700000|2021-06-17 04:05:00|337.93|335.13|337.6|334.8|338.09|335.29|337.43|334.63|0
1623903000000|2021-06-17 04:10:00|337.43|334.63|337.27|334.47|337.43|334.63|337.1|334.3|0
1623903300000|2021-06-17 04:15:00|337.43|334.63|337.1|334.3|337.43|334.63|337.1|334.3|0
1623903600000|2021-06-17 04:20:00|337.02|334.22|337.1|334.3|337.1|334.3|336.77|333.97|0
1623903900000|2021-06-17 04:25:00|337.26|334.46|337.75|334.95|337.75|334.95|337.1|334.3|0
1623904200000|2021-06-17 04:30:00|337.59|334.79|337.92|335.12|338.08|335.28|337.59|334.79|0
1623904500000|2021-06-17 04:35:00|337.75|334.95|337.59|334.79|337.75|334.95|337.1|334.3|0
1623904800000|2021-06-17 04:40:00|337.75|334.95|337.91|335.11|337.91|335.11|337.58|334.78|0
1623905100000|2021-06-17 04:45:00|337.83|335.03|338.24|335.44|338.4|335.6|337.75|334.95|0
1623905400000|2021-06-17 04:50:00|338.07|335.27|338.31|335.51|338.31|335.51|337.91|335.11|0
1623905700000|2021-06-17 04:55:00|338.4|335.6|338.89|336.09|339.22|336.42|338.23|335.43|0
1623906000000|2021-06-17 05:00:00|338.72|335.92|339.38|336.58|339.38|336.58|338.4|335.6|0
1623906300000|2021-06-17 05:05:00|339.46|336.66|338.56|335.76|339.71|336.91|338.56|335.76|0
1623906600000|2021-06-17 05:10:00|338.72|335.92|338.72|335.92|338.88|336.08|338.56|335.76|0
1623906900000|2021-06-17 05:15:00|338.55|335.75|339.21|336.41|339.37|336.57|338.23|335.43|0
1623907200000|2021-06-17 05:20:00|339.04|336.24|338.39|335.59|339.21|336.41|338.06|335.26|0
1623907500000|2021-06-17 05:25:00|338.55|335.75|338.55|335.75|338.55|335.75|338.06|335.26|0
1623907800000|2021-06-17 05:30:00|338.71|335.91|339.37|336.57|339.37|336.57|338.38|335.58|0
1623908100000|2021-06-17 05:35:00|339.53|336.73|339.2|336.4|340.19|337.39|339.2|336.4|0
1623908400000|2021-06-17 05:40:00|339.36|336.56|338.54|335.74|339.53|336.73|338.54|335.74|0
1623908700000|2021-06-17 05:45:00|338.38|335.58|338.38|335.58|338.54|335.74|338.05|335.25|0
1623909000000|2021-06-17 05:50:00|338.54|335.74|328.56|325.76|338.7|335.9|326.39|323.59|0
1623909300000|2021-06-17 05:55:00|328.89|326.09|336.95|334.15|338.7|335.9|328.89|326.09|0
1623909600000|2021-06-17 06:00:00|337.12|334.32|334.49|331.69|337.44|334.64|334|331.2|0
1623909900000|2021-06-17 06:05:00|334.66|331.86|333.67|330.87|334.82|332.02|332.86|330.06|0
1623910200000|2021-06-17 06:10:00|333.51|330.71|333.67|330.87|334.33|331.53|332.7|329.9|0
1623910500000|2021-06-17 06:15:00|333.51|330.71|333.18|330.38|334.33|331.53|332.86|330.06|0
1623910800000|2021-06-17 06:20:00|333.34|330.54|334.16|331.36|334.16|331.36|332.85|330.05|0
1623911100000|2021-06-17 06:25:00|334.07|331.27|334.81|332.01|336.12|333.32|334.07|331.27|0
1623911400000|2021-06-17 06:30:00|334.97|332.17|333.66|330.86|334.97|332.17|333.66|330.86|0
1623911700000|2021-06-17 06:35:00|333.5|330.7|332.68|329.88|333.83|331.03|332.52|329.72|0
1623912000000|2021-06-17 06:40:00|332.6|329.8|333.5|330.7|333.5|330.7|332.36|329.56|0
1623912300000|2021-06-17 06:45:00|333.25|330.45|333.5|330.7|333.82|331.02|332.19|329.39|0
1623912600000|2021-06-17 06:50:00|333.57|330.77|334.31|331.51|335.62|332.82|333.57|330.77|0
1623912900000|2021-06-17 06:55:00|334.47|331.67|334.96|332.16|335.62|332.82|334.31|331.51|0
1623913200000|2021-06-17 07:00:00|334.88|332.08|335.26|332.46|336.76|333.96|331.82|329.02|0
1623913500000|2021-06-17 07:05:00|335.56|333.16|336.65|334.25|337.63|335.23|335.23|332.83|0
1623913800000|2021-06-17 07:10:00|336.48|334.08|336.15|333.75|336.48|334.08|334.68|332.28|0
1623914100000|2021-06-17 07:15:00|336.32|333.92|337.05|334.65|337.46|335.06|335.41|333.01|0
1623914400000|2021-06-17 07:20:00|337.13|334.73|336.8|334.4|338.03|335.63|336.48|334.08|0
1623914700000|2021-06-17 07:25:00|336.64|334.24|336.8|334.4|337.95|335.55|336.48|334.08|0
1623915000000|2021-06-17 07:30:00|336.64|334.24|336.8|334.4|336.96|334.56|335.98|333.58|0
1623915300000|2021-06-17 07:35:00|336.96|334.56|335.16|332.76|336.96|334.56|335.16|332.76|0
1623915600000|2021-06-17 07:40:00|335.32|332.92|334.99|332.59|336.14|333.74|334.99|332.59|0
1623915900000|2021-06-17 07:45:00|335.16|332.76|335.16|332.76|336.47|334.07|334.99|332.59|0
1623916200000|2021-06-17 07:50:00|334.99|332.59|333.36|330.96|335.32|332.92|333.19|330.79|0
1623916500000|2021-06-17 07:55:00|333.43|331.03|333.68|331.28|334.5|332.1|333.19|330.79|0
1623916800000|2021-06-17 08:00:00|334.01|331.61|337.61|335.21|337.77|335.37|334.01|331.61|0
1623917100000|2021-06-17 08:05:00|337.44|335.04|336.95|334.55|338.1|335.7|336.62|334.22|0
1623917400000|2021-06-17 08:10:00|336.79|334.39|336.13|333.73|336.95|334.55|336.13|333.73|0
1623917700000|2021-06-17 08:15:00|336.29|333.89|334.82|332.42|336.29|333.89|334.49|332.09|0
1623918000000|2021-06-17 08:20:00|334.98|332.58|335.3|332.9|335.31|332.91|332.86|330.46|0
1623918300000|2021-06-17 08:25:00|335.47|333.07|335.71|333.31|335.87|333.47|334.98|332.58|0
1623918600000|2021-06-17 08:30:00|335.63|333.23|335.46|333.06|336.12|333.72|335.3|332.9|0
1623918900000|2021-06-17 08:35:00|335.3|332.9|333.5|331.1|335.3|332.9|333.01|330.61|0
1623919200000|2021-06-17 08:40:00|333.66|331.26|332.68|330.28|333.66|331.26|332.03|329.63|0
1623919500000|2021-06-17 08:45:00|332.52|330.12|332.68|330.28|333.01|330.61|331.54|329.14|0
1623919800000|2021-06-17 08:50:00|332.84|330.44|331.7|329.3|332.84|330.44|331.7|329.3|0
1623920100000|2021-06-17 08:55:00|331.62|329.22|332.76|330.36|332.84|330.44|331.54|329.14|0
1623920400000|2021-06-17 09:00:00|332.84|330.44|334.31|331.91|334.47|332.07|332.68|330.28|0
1623920700000|2021-06-17 09:05:00|334.47|332.07|335.12|332.72|335.29|332.89|334.31|331.91|0
1623921000000|2021-06-17 09:10:00|334.96|332.56|334.96|332.56|335.45|333.05|334.63|332.23|0
1623921300000|2021-06-17 09:15:00|335.12|332.72|336.76|334.36|336.76|334.36|334.96|332.56|0
1623921600000|2021-06-17 09:20:00|336.34|333.94|335.94|333.54|336.59|334.19|335.61|333.21|0
1623921900000|2021-06-17 09:25:00|336.01|333.61|335.93|333.53|336.75|334.35|335.28|332.88|0
1623922200000|2021-06-17 09:30:00|335.77|333.37|334.62|332.22|335.93|333.53|334.46|332.06|0
1623922500000|2021-06-17 09:35:00|334.79|332.39|336.09|333.69|336.09|333.69|334.79|332.39|0
1623922800000|2021-06-17 09:40:00|335.93|333.53|335.76|333.36|336.26|333.86|334.86|332.46|0
1623923100000|2021-06-17 09:45:00|335.84|333.44|336.25|333.85|336.42|334.02|335.44|333.04|0
1623923400000|2021-06-17 09:50:00|336.09|333.69|336.25|333.85|336.42|334.02|335.6|333.2|0
1623923700000|2021-06-17 09:55:00|336.41|334.01|337.07|334.67|337.4|335|336.41|334.01|0
1623924000000|2021-06-17 10:00:00|336.9|334.5|337.23|334.83|337.4|335|336.9|334.5|0
1623924300000|2021-06-17 10:05:00|337.39|334.99|337.06|334.66|337.39|334.99|336.57|334.17|0
1623924600000|2021-06-17 10:10:00|337.39|334.99|337.72|335.32|338.05|335.65|337.06|334.66|0
1623924900000|2021-06-17 10:15:00|337.88|335.48|337.39|334.99|338.05|335.65|337.39|334.99|0
1623925200000|2021-06-17 10:20:00|337.55|335.15|337.22|334.82|338.04|335.64|337.22|334.82|0
1623925500000|2021-06-17 10:25:00|337.39|334.99|336.73|334.33|337.71|335.31|336.4|334|0
1623925800000|2021-06-17 10:30:00|336.56|334.16|335.74|333.34|336.73|334.33|335.33|332.93|0
1623926100000|2021-06-17 10:35:00|335.58|333.18|335.41|333.01|335.74|333.34|335.17|332.77|0
1623926400000|2021-06-17 10:40:00|335.25|332.85|334.59|332.19|335.74|333.34|334.59|332.19|0
1623926700000|2021-06-17 10:45:00|334.43|332.03|335.9|333.5|335.9|333.5|334.27|331.87|0
1623927000000|2021-06-17 10:50:00|335.74|333.34|336.23|333.83|336.23|333.83|335.08|332.68|0
1623927300000|2021-06-17 10:55:00|336.06|333.66|336.55|334.15|337.05|334.65|336.06|333.66|0
1623927600000|2021-06-17 11:00:00|336.88|334.48|337.7|335.3|338.03|335.63|336.88|334.48|0
1623927900000|2021-06-17 11:05:00|338.03|335.63|340.16|337.76|340.33|337.93|338.03|335.63|0
1623928200000|2021-06-17 11:10:00|340.33|337.93|340.49|338.09|341.15|338.75|339.51|337.11|0
1623928500000|2021-06-17 11:15:00|340.16|337.76|340|337.6|340.49|338.09|338.84|336.44|0
1623928800000|2021-06-17 11:20:00|340.16|337.76|340.82|338.42|341.15|338.75|339.83|337.43|0
1623929100000|2021-06-17 11:25:00|340.73|338.33|340.98|338.58|341.31|338.91|339.99|337.59|0
1623929400000|2021-06-17 11:30:00|340.82|338.42|340.32|337.92|340.82|338.42|339.99|337.59|0
1623929700000|2021-06-17 11:35:00|340.15|337.75|340.56|338.16|340.98|338.58|339.99|337.59|0
1623930000000|2021-06-17 11:40:00|340.48|338.08|339.66|337.26|340.98|338.58|339.49|337.09|0
1623930300000|2021-06-17 11:45:00|339.49|337.09|339.32|336.92|339.66|337.26|338.83|336.43|0
1623930600000|2021-06-17 11:50:00|339.24|336.84|338.5|336.1|339.32|336.92|338.01|335.61|0
1623930900000|2021-06-17 11:55:00|338.34|335.94|335.71|333.31|338.34|335.94|335.54|333.14|0
1623931200000|2021-06-17 12:00:00|335.87|333.47|337.67|335.27|337.84|335.44|335.54|333.14|0
1623931500000|2021-06-17 12:05:00|337.59|335.19|337.67|335.27|338.33|335.93|337.18|334.78|0
1623931800000|2021-06-17 12:10:00|337.84|335.44|336.69|334.29|337.84|335.44|336.36|333.96|0
1623932100000|2021-06-17 12:15:00|336.85|334.45|335.05|332.65|337.18|334.78|335.05|332.65|0
1623932400000|2021-06-17 12:20:00|334.88|332.48|332.76|330.36|334.88|332.48|332.59|330.19|0
1623932700000|2021-06-17 12:25:00|332.92|330.52|333.81|331.41|334.06|331.66|332.76|330.36|0
1623933000000|2021-06-17 12:30:00|333.9|331.5|336.35|333.95|336.51|334.11|333.81|331.41|0
1623933300000|2021-06-17 12:35:00|336.19|333.79|335.69|333.29|336.84|334.44|335.37|332.97|0
1623933600000|2021-06-17 12:40:00|335.53|333.13|335.69|333.29|336.18|333.78|334.87|332.47|0
1623933900000|2021-06-17 12:45:00|335.53|333.13|337.16|334.76|337.16|334.76|335.36|332.96|0
1623934200000|2021-06-17 12:50:00|337|334.6|336.75|334.35|337.65|335.25|336.34|333.94|0
1623934500000|2021-06-17 12:55:00|336.67|334.27|336.83|334.43|337|334.6|335.68|333.28|0
1623934800000|2021-06-17 13:00:00|337|334.6|337.65|335.25|337.82|335.42|336.5|334.1|0
1623935100000|2021-06-17 13:05:00|337.73|335.33|338.96|336.56|338.96|336.56|337.65|335.25|0
1623935400000|2021-06-17 13:10:00|339.13|336.73|340.11|337.71|340.61|338.21|338.88|336.48|0
1623935700000|2021-06-17 13:15:00|340.28|337.88|340.77|338.37|341.27|338.87|339.78|337.38|0
1623936000000|2021-06-17 13:20:00|340.61|338.21|341.6|339.2|341.93|339.53|340.44|338.04|0
1623936300000|2021-06-17 13:25:00|341.59|339.19|342.75|340.35|343.08|340.68|341.26|338.86|0
1623936600000|2021-06-17 13:30:00|342.92|340.52|348.4|346|348.73|346.33|342.92|340.52|0
1623936900000|2021-06-17 13:35:00|351.11|348.71|349.72|347.32|353.95|351.55|349.39|346.99|0
1623937200000|2021-06-17 13:40:00|349.89|347.49|343.22|340.82|349.89|347.49|342.89|340.49|0
1623937500000|2021-06-17 13:45:00|343.39|340.99|342.72|340.32|344.05|341.65|342.23|339.83|0
1623937800000|2021-06-17 13:50:00|342.56|340.16|343.8|341.4|344.55|342.15|342.56|340.16|0
1623938100000|2021-06-17 13:55:00|343.96|341.56|341.97|339.57|344.46|342.06|340.97|338.57|0
1623938400000|2021-06-17 14:00:00|342.21|339.81|342.34|339.94|342.63|340.23|340.18|337.78|0
1623938700000|2021-06-17 14:05:00|342.84|340.44|337.9|335.5|343.51|341.11|337.36|334.96|0
1623939000000|2021-06-17 14:10:00|338.07|335.67|338.23|335.83|338.56|336.16|336.41|334.01|0
1623939300000|2021-06-17 14:15:00|338.06|335.66|341.05|338.65|341.05|338.65|337.65|335.25|0
1623939600000|2021-06-17 14:20:00|341.21|338.81|341.71|339.31|342.21|339.81|340.29|337.89|0
1623939900000|2021-06-17 14:25:00|341.54|339.14|341.5|339.1|344.04|341.64|341.38|338.98|0
1623940200000|2021-06-17 14:30:00|341.66|339.26|345.17|342.77|345.17|342.77|341.66|339.26|0
1623940500000|2021-06-17 14:35:00|345.33|342.93|346.5|344.1|348.01|345.61|345|342.6|0
1623940800000|2021-06-17 14:40:00|346.67|344.27|346.5|344.1|347.17|344.77|345.83|343.43|0
1623941100000|2021-06-17 14:45:00|346.67|344.27|344.32|341.92|347.34|344.94|343.16|340.76|0
1623941400000|2021-06-17 14:50:00|344.16|341.76|342.49|340.09|344.99|342.59|342.15|339.75|0
1623941700000|2021-06-17 14:55:00|342.15|339.75|340.99|338.59|342.65|340.25|339.99|337.59|0
1623942000000|2021-06-17 15:00:00|341.32|338.92|340.49|338.09|341.48|339.08|340.32|337.92|0
1623942300000|2021-06-17 15:05:00|340.82|338.42|339.99|337.59|341.32|338.92|339.49|337.09|0
1623942600000|2021-06-17 15:10:00|339.65|337.25|337.5|335.1|339.98|337.58|337.17|334.77|0
1623942900000|2021-06-17 15:15:00|337.99|335.59|341.31|338.91|341.31|338.91|337.83|335.43|0
1623943200000|2021-06-17 15:20:00|341.14|338.74|339.81|337.41|341.31|338.91|339.48|337.08|0
1623943500000|2021-06-17 15:25:00|339.98|337.58|342.14|339.74|342.64|340.24|338.98|336.58|0
1623943800000|2021-06-17 15:30:00|342.47|340.07|344.81|342.41|345.31|342.91|342.14|339.74|0
1623944100000|2021-06-17 15:35:00|344.97|342.57|345.14|342.74|345.98|343.58|344.64|342.24|0
1623944400000|2021-06-17 15:40:00|345.31|342.91|344.3|341.9|345.47|343.07|343.8|341.4|0
1623944700000|2021-06-17 15:45:00|344.47|342.07|344.22|341.82|345.14|342.74|343.22|340.82|0
1623945000000|2021-06-17 15:50:00|344.06|341.66|339.88|337.48|344.06|341.66|338.88|336.48|0
1623945300000|2021-06-17 15:55:00|340.05|337.65|335.9|333.5|340.05|337.65|335.07|332.67|0
1623945600000|2021-06-17 16:00:00|335.48|333.08|336.06|333.66|336.64|334.24|334.57|332.17|0
1623945900000|2021-06-17 16:05:00|336.23|333.83|333.91|331.51|336.23|333.83|333.42|331.02|0
1623946200000|2021-06-17 16:10:00|334.24|331.84|335.06|332.66|335.56|333.16|333.41|331.01|0
1623946500000|2021-06-17 16:15:00|334.73|332.33|328.81|326.41|334.73|332.33|328.65|326.25|0
1623946800000|2021-06-17 16:20:00|328.65|326.25|326.9|324.5|328.81|326.41|324.59|322.19|0
1623947100000|2021-06-17 16:25:00|326.74|324.34|327.95|325.55|329.34|326.94|326.74|324.34|0
1623947400000|2021-06-17 16:30:00|328.04|325.64|330.31|327.91|330.31|327.91|325.6|323.2|0
1623947700000|2021-06-17 16:35:00|330.15|327.75|332.6|330.2|332.77|330.37|329.9|327.5|0
1623948000000|2021-06-17 16:40:00|332.77|330.37|333.25|330.85|334.24|331.84|332.27|329.87|0
1623948300000|2021-06-17 16:45:00|333.09|330.69|333.42|331.02|334.08|331.68|332.27|329.87|0
1623948600000|2021-06-17 16:50:00|333.25|330.85|333.99|331.59|335.39|332.99|332.27|329.87|0
1623948900000|2021-06-17 16:55:00|333.83|331.43|335.72|333.32|335.8|333.4|333.17|330.77|0
1623949200000|2021-06-17 17:00:00|335.8|333.4|338.45|336.05|339.11|336.71|335.64|333.24|0
1623949500000|2021-06-17 17:05:00|338.78|336.38|341.77|339.37|342.1|339.7|338.45|336.05|0
1623949800000|2021-06-17 17:10:00|341.85|339.45|340.38|337.98|344.8|342.4|339.55|337.15|0
1623950100000|2021-06-17 17:15:00|340.55|338.15|340.05|337.65|341.55|339.15|339.88|337.48|0
1623950400000|2021-06-17 17:20:00|340.55|338.15|340.88|338.48|341.71|339.31|340.05|337.65|0
1623950700000|2021-06-17 17:25:00|341.04|338.64|343.04|340.64|343.04|340.64|340.21|337.81|0
1623951000000|2021-06-17 17:30:00|342.87|340.47|343.87|341.47|344.04|341.64|342.04|339.64|0
1623951300000|2021-06-17 17:35:00|344.04|341.64|343.87|341.47|344.21|341.81|343.21|340.81|0
1623951600000|2021-06-17 17:40:00|344.04|341.64|344.87|342.47|345.21|342.81|343.54|341.14|0
1623951900000|2021-06-17 17:45:00|345.04|342.64|344.87|342.47|345.37|342.97|344.12|341.72|0
1623952200000|2021-06-17 17:50:00|345.04|342.64|342.7|340.3|345.21|342.81|342.7|340.3|0
1623952500000|2021-06-17 17:55:00|342.53|340.13|342.86|340.46|343.36|340.96|341.2|338.8|0
1623952800000|2021-06-17 18:00:00|343.03|340.63|343.94|341.54|344.78|342.38|342.28|339.88|0
1623953100000|2021-06-17 18:05:00|343.78|341.38|341.78|339.38|344.61|342.21|341.78|339.38|0
1623953400000|2021-06-17 18:10:00|342.11|339.71|343.61|341.21|344.11|341.71|342.11|339.71|0
1623953700000|2021-06-17 18:15:00|343.94|341.54|343.77|341.37|344.44|342.04|343.18|340.78|0
1623954000000|2021-06-17 18:20:00|343.94|341.54|343.27|340.87|343.94|341.54|342.44|340.04|0
1623954300000|2021-06-17 18:25:00|343.1|340.7|344.1|341.7|344.93|342.53|342.93|340.53|0
1623954600000|2021-06-17 18:30:00|344.27|341.87|342.6|340.2|344.27|341.87|341.44|339.04|0
1623954900000|2021-06-17 18:35:00|342.68|340.28|341.43|339.03|342.84|340.44|341.35|338.95|0
1623955200000|2021-06-17 18:40:00|341.76|339.36|342.93|340.53|343.09|340.69|341.27|338.87|0
1623955500000|2021-06-17 18:45:00|342.76|340.36|341.34|338.94|343.26|340.86|340.93|338.53|0
1623955800000|2021-06-17 18:50:00|341.43|339.03|341.26|338.86|341.76|339.36|340.27|337.87|0
1623956100000|2021-06-17 18:55:00|341.09|338.69|341.26|338.86|342.76|340.36|340.93|338.53|0
1623956400000|2021-06-17 19:00:00|341.76|339.36|344.25|341.85|344.42|342.02|339.93|337.53|0
1623956700000|2021-06-17 19:05:00|344.09|341.69|344.08|341.68|344.42|342.02|342.92|340.52|0
1623957000000|2021-06-17 19:10:00|344.16|341.76|347.42|345.02|347.42|345.02|343.75|341.35|0
1623957300000|2021-06-17 19:15:00|347.26|344.86|346.75|344.35|347.26|344.86|346.08|343.68|0
1623957600000|2021-06-17 19:20:00|346.92|344.52|344.55|342.15|347.25|344.85|344.38|341.98|0
1623957900000|2021-06-17 19:25:00|344.72|342.32|345.55|343.15|345.89|343.49|344.71|342.31|0
1623958200000|2021-06-17 19:30:00|345.72|343.32|345.55|343.15|346.72|344.32|344.71|342.31|0
1623958500000|2021-06-17 19:35:00|345.38|342.98|347.05|344.65|347.39|344.99|344.38|341.98|0
1623958800000|2021-06-17 19:40:00|347.22|344.82|346.21|343.81|348.06|345.66|346.05|343.65|0
1623959100000|2021-06-17 19:45:00|346.05|343.65|346.88|344.48|348.23|345.83|344.87|342.47|0
1623959400000|2021-06-17 19:50:00|347.89|345.49|344.37|341.97|348.06|345.66|343.7|341.3|0
1623959700000|2021-06-17 19:55:00|344.2|341.8|341.62|339.22|344.87|342.47|341.62|339.22|0
1623960000000|2021-06-17 20:00:00|342.78|340.38|343.28|340.88|344.61|342.21|342.45|340.05|0
1623960300000|2021-06-17 20:05:00|343.11|340.71|343.28|340.88|344.11|341.71|342.94|340.54|0
1623960600000|2021-06-17 20:10:00|343.36|340.96|343.35|340.95|343.77|341.37|343.02|340.62|0
1623960900000|2021-06-17 20:15:00|343.3|340.5|343.13|340.33|343.47|340.67|343.13|340.33|0
1623961200000|2021-06-17 20:20:00|343.15|340.35|343.1|340.3|343.25|340.45|342.84|340.04|0
1623961500000|2021-06-17 20:25:00|342.98|340.18|343.03|340.23|343.06|340.26|342.94|340.14|0
1623961800000|2021-06-17 20:30:00|343.21|340.41|344.38|341.58|344.38|341.58|343.21|340.41|0
1623962100000|2021-06-17 20:35:00|344.21|341.41|344.71|341.91|344.88|342.08|344.05|341.25|0
1623962400000|2021-06-17 20:40:00|344.88|342.08|344.71|341.91|345.54|342.74|344.71|341.91|0
1623962700000|2021-06-17 20:45:00|344.87|342.07|344.04|341.24|344.87|342.07|344.04|341.24|0
1623963000000|2021-06-17 20:50:00|343.87|341.07|344.37|341.57|344.37|341.57|343.21|340.41|0
1623963300000|2021-06-17 20:55:00|344.2|341.4|344.87|342.07|344.87|342.07|343.87|341.07|0
1623963600000|2021-06-17 21:00:00|344.74|341.94|344.21|341.41|344.74|341.94|343.67|340.87|0
1623963900000|2021-06-17 21:05:00|344.23|341.43|344.2|341.4|344.26|341.46|344.11|341.31|0
1623964200000|2021-06-17 21:10:00|344.23|341.43|344.2|341.4|344.26|341.46|344.16|341.36|0
1623964500000|2021-06-17 21:15:00|344.15|341.35|344.2|341.4|344.2|341.4|344.15|341.35|0
1623964800000|2021-06-17 21:20:00|344.18|341.38|344.2|341.4|344.2|341.4|344.18|341.38|0
1623965100000|2021-06-17 21:25:00|344.18|341.38|344.1|341.3|344.18|341.38|344.1|341.3|0
1623965400000|2021-06-17 21:30:00|344.15|341.35|344.22|341.42|344.27|341.47|344.12|341.32|0
1623965700000|2021-06-17 21:35:00|344.29|341.49|344.22|341.42|344.29|341.49|344.22|341.42|0
1623966000000|2021-06-17 21:40:00|344.15|341.35|344.19|341.39|344.22|341.42|344.15|341.35|0
1623966300000|2021-06-17 21:45:00|344.22|341.42|344.17|341.37|344.22|341.42|344.17|341.37|0
1623966600000|2021-06-17 21:50:00|344.19|341.39|344.11|341.31|344.19|341.39|344.11|341.31|0
1623966900000|2021-06-17 21:55:00|344.14|341.34|344.36|341.56|344.43|341.63|344.07|341.27|0
1623967200000|2021-06-17 22:00:00|344.68|341.88|345.26|342.46|345.6|342.8|344.26|341.46|0
1623967500000|2021-06-17 22:05:00|345.43|342.63|345.43|342.63|345.76|342.96|344.76|341.96|0
1623967800000|2021-06-17 22:10:00|345.6|342.8|344.93|342.13|345.6|342.8|344.93|342.13|0
1623968100000|2021-06-17 22:15:00|345.09|342.29|345.42|342.62|345.42|342.62|344.93|342.13|0
1623968400000|2021-06-17 22:20:00|345.59|342.79|345.59|342.79|345.76|342.96|345.42|342.62|0
1623968700000|2021-06-17 22:25:00|345.76|342.96|345.83|343.03|346.09|343.29|345.75|342.95|0
1623969000000|2021-06-17 22:30:00|345.92|343.12|345.92|343.12|346.09|343.29|345.59|342.79|0
1623969300000|2021-06-17 22:35:00|346|343.2|346.42|343.62|346.59|343.79|345.92|343.12|0
1623969600000|2021-06-17 22:40:00|346.59|343.79|346.42|343.62|346.59|343.79|345.75|342.95|0
1623969900000|2021-06-17 22:45:00|346.58|343.78|346.92|344.12|346.92|344.12|346.42|343.62|0
1623970200000|2021-06-17 22:50:00|347.08|344.28|347.08|344.28|347.25|344.45|347.08|344.28|0
1623970500000|2021-06-17 22:55:00|347.16|344.36|347.25|344.45|347.25|344.45|346.91|344.11|0
1623970800000|2021-06-17 23:00:00|347.08|344.28|346.58|343.78|347.08|344.28|346.24|343.44|0
1623971100000|2021-06-17 23:05:00|346.41|343.61|346.91|344.11|346.91|344.11|346.24|343.44|0
1623971400000|2021-06-17 23:10:00|346.99|344.19|347.07|344.27|347.07|344.27|346.41|343.61|0
1623971700000|2021-06-17 23:15:00|346.91|344.11|346.57|343.77|346.91|344.11|346.4|343.6|0
1623972000000|2021-06-17 23:20:00|346.4|343.6|346.23|343.43|346.4|343.6|346.07|343.27|0
1623972300000|2021-06-17 23:25:00|346.15|343.35|346.4|343.6|346.4|343.6|346.07|343.27|0
1623972600000|2021-06-17 23:30:00|346.23|343.43|345.56|342.76|346.23|343.43|345.56|342.76|0
1623972900000|2021-06-17 23:35:00|345.39|342.59|346.9|344.1|347.06|344.26|345.39|342.59|0
1623973200000|2021-06-17 23:40:00|346.73|343.93|346.23|343.43|347.23|344.43|346.23|343.43|0
1623973500000|2021-06-17 23:45:00|346.06|343.26|345.72|342.92|346.39|343.59|345.56|342.76|0
1623973800000|2021-06-17 23:50:00|345.56|342.76|344.72|341.92|345.56|342.76|344.39|341.59|0
1623974100000|2021-06-17 23:55:00|344.89|342.09|344.88|342.08|345.55|342.75|344.38|341.58|0
1623974400000|2021-06-18 00:00:00|344.38|341.58|343.55|340.75|344.72|341.92|342.72|339.92|0
1623974700000|2021-06-18 00:05:00|343.38|340.58|343.55|340.75|343.55|340.75|342.88|340.08|0
1623975000000|2021-06-18 00:10:00|343.38|340.58|344.04|341.24|344.21|341.41|343.05|340.25|0
1623975300000|2021-06-18 00:15:00|344.21|341.41|344.04|341.24|344.38|341.58|343.29|340.49|0
1623975600000|2021-06-18 00:20:00|343.71|340.91|345.71|342.91|345.71|342.91|343.71|340.91|0
1623975900000|2021-06-18 00:25:00|345.88|343.08|345.04|342.24|346.04|343.24|344.7|341.9|0
1623976200000|2021-06-18 00:30:00|345.21|342.41|344.78|341.98|345.54|342.74|344.54|341.74|0
1623976500000|2021-06-18 00:35:00|344.7|341.9|345.2|342.4|345.2|342.4|344.54|341.74|0
1623976800000|2021-06-18 00:40:00|345.03|342.23|346.2|343.4|346.37|343.57|345.03|342.23|0
1623977100000|2021-06-18 00:45:00|346.28|343.48|346.03|343.23|346.54|343.74|345.87|343.07|0
1623977400000|2021-06-18 00:50:00|345.95|343.15|345.53|342.73|346.2|343.4|345.36|342.56|0
1623977700000|2021-06-18 00:55:00|345.36|342.56|345.69|342.89|345.86|343.06|345.19|342.39|0
1623978000000|2021-06-18 01:00:00|345.86|343.06|345.53|342.73|346.03|343.23|345.53|342.73|0
1623978300000|2021-06-18 01:05:00|345.52|342.72|346.19|343.39|346.36|343.56|345.36|342.56|0
1623978600000|2021-06-18 01:10:00|346.27|343.47|345.69|342.89|346.53|343.73|345.69|342.89|0
1623978900000|2021-06-18 01:15:00|345.52|342.72|345.19|342.39|346.02|343.22|345.1|342.3|0
1623979200000|2021-06-18 01:20:00|344.85|342.05|345.1|342.3|345.18|342.38|344.68|341.88|0
1623979500000|2021-06-18 01:25:00|345.02|342.22|345.18|342.38|345.52|342.72|345.02|342.22|0
1623979800000|2021-06-18 01:30:00|345.01|342.21|346.01|343.21|346.18|343.38|344.68|341.88|0
1623980100000|2021-06-18 01:35:00|346.18|343.38|346.85|344.05|347.02|344.22|346.18|343.38|0
1623980400000|2021-06-18 01:40:00|346.93|344.13|347.35|344.55|347.52|344.72|346.68|343.88|0
1623980700000|2021-06-18 01:45:00|347.52|344.72|347.01|344.21|347.85|345.05|347.01|344.21|0
1623981000000|2021-06-18 01:50:00|347.18|344.38|347.01|344.21|347.35|344.55|347.01|344.21|0
1623981300000|2021-06-18 01:55:00|347.09|344.29|346.84|344.04|347.34|344.54|346.75|343.95|0
1623981600000|2021-06-18 02:00:00|346.67|343.87|346.84|344.04|347.34|344.54|346.67|343.87|0
1623981900000|2021-06-18 02:05:00|347.01|344.21|347.17|344.37|347.17|344.37|346.84|344.04|0
1623982200000|2021-06-18 02:10:00|347.34|344.54|346.5|343.7|347.34|344.54|346.5|343.7|0
1623982500000|2021-06-18 02:15:00|346.41|343.61|347|344.2|347|344.2|346.41|343.61|0
1623982800000|2021-06-18 02:20:00|347.17|344.37|347.16|344.36|347.33|344.53|347|344.2|0
1623983100000|2021-06-18 02:25:00|347.33|344.53|347.16|344.36|347.5|344.7|347|344.2|0
1623983400000|2021-06-18 02:30:00|347.33|344.53|347.33|344.53|347.33|344.53|346.83|344.03|0
1623983700000|2021-06-18 02:35:00|347.24|344.44|346.99|344.19|347.24|344.44|346.82|344.02|0
1623984000000|2021-06-18 02:40:00|346.9|344.1|346.49|343.69|346.99|344.19|345.99|343.19|0
1623984300000|2021-06-18 02:45:00|346.57|343.77|346.49|343.69|346.65|343.85|346.4|343.6|0
1623984600000|2021-06-18 02:50:00|346.65|343.85|346.65|343.85|346.65|343.85|346.32|343.52|0
1623984900000|2021-06-18 02:55:00|346.82|344.02|346.48|343.68|346.82|344.02|346.48|343.68|0
1623985200000|2021-06-18 03:00:00|346.65|343.85|346.48|343.68|346.82|344.02|346.31|343.51|0
1623985500000|2021-06-18 03:05:00|346.39|343.59|346.56|343.76|346.65|343.85|346.31|343.51|0
1623985800000|2021-06-18 03:10:00|346.64|343.84|347.14|344.34|347.15|344.35|346.56|343.76|0
1623986100000|2021-06-18 03:15:00|347.31|344.51|346.81|344.01|347.31|344.51|346.81|344.01|0
1623986400000|2021-06-18 03:20:00|346.89|344.09|346.81|344.01|347.14|344.34|346.64|343.84|0
1623986700000|2021-06-18 03:25:00|346.64|343.84|346.64|343.84|346.81|344.01|346.47|343.67|0
1623987000000|2021-06-18 03:30:00|346.8|344|346.63|343.83|346.8|344|346.38|343.58|0
1623987300000|2021-06-18 03:35:00|346.72|343.92|346.8|344|346.8|344|346.47|343.67|0
1623987600000|2021-06-18 03:40:00|346.63|343.83|346.97|344.17|346.97|344.17|346.63|343.83|0
1623987900000|2021-06-18 03:45:00|346.8|344|346.8|344|346.96|344.16|346.8|344|0
1623988200000|2021-06-18 03:50:00|346.88|344.08|346.63|343.83|346.96|344.16|346.46|343.66|0
1623988500000|2021-06-18 03:55:00|346.46|343.66|346.12|343.32|346.63|343.83|346.12|343.32|0
1623988800000|2021-06-18 04:00:00|346.04|343.24|344.95|342.15|346.04|343.24|344.79|341.99|0
1623989100000|2021-06-18 04:05:00|345.12|342.32|344.78|341.98|345.29|342.49|344.78|341.98|0
1623989400000|2021-06-18 04:10:00|344.62|341.82|344.78|341.98|344.95|342.15|344.61|341.81|0
1623989700000|2021-06-18 04:15:00|344.61|341.81|344.61|341.81|344.61|341.81|344.28|341.48|0
1623990000000|2021-06-18 04:20:00|344.69|341.89|344.61|341.81|344.78|341.98|344.44|341.64|0
1623990300000|2021-06-18 04:25:00|344.78|341.98|344.61|341.81|344.78|341.98|344.28|341.48|0
1623990600000|2021-06-18 04:30:00|344.44|341.64|344.61|341.81|344.61|341.81|344.44|341.64|0
1623990900000|2021-06-18 04:35:00|344.44|341.64|344.77|341.97|344.77|341.97|344.44|341.64|0
1623991200000|2021-06-18 04:40:00|344.94|342.14|345.27|342.47|345.44|342.64|344.94|342.14|0
1623991500000|2021-06-18 04:45:00|345.44|342.64|345.43|342.63|345.44|342.64|345.27|342.47|0
1623991800000|2021-06-18 04:50:00|345.27|342.47|345.43|342.63|345.6|342.8|345.27|342.47|0
1623992100000|2021-06-18 04:55:00|345.27|342.47|344.93|342.13|345.43|342.63|344.93|342.13|0
1623992400000|2021-06-18 05:00:00|345.1|342.3|344.76|341.96|345.1|342.3|344.59|341.79|0
1623992700000|2021-06-18 05:05:00|344.59|341.79|344.76|341.96|344.76|341.96|344.59|341.79|0
1623993000000|2021-06-18 05:10:00|344.84|342.04|344.59|341.79|345.09|342.29|344.59|341.79|0
1623993300000|2021-06-18 05:15:00|344.76|341.96|344.76|341.96|344.76|341.96|344.59|341.79|0
1623993600000|2021-06-18 05:20:00|344.75|341.95|344.75|341.95|344.92|342.12|344.75|341.95|0
1623993900000|2021-06-18 05:25:00|344.92|342.12|344.92|342.12|344.92|342.12|344.75|341.95|0
1623994200000|2021-06-18 05:30:00|344.75|341.95|344.75|341.95|345.08|342.28|344.75|341.95|0
1623994500000|2021-06-18 05:35:00|344.92|342.12|344.91|342.11|344.92|342.12|344.58|341.78|0
1623994800000|2021-06-18 05:40:00|345.08|342.28|345.75|342.95|345.75|342.95|344.99|342.19|0
1623995100000|2021-06-18 05:45:00|345.58|342.78|345.74|342.94|345.91|343.11|345.24|342.44|0
1623995400000|2021-06-18 05:50:00|345.91|343.11|345.74|342.94|346.08|343.28|345.74|342.94|0
1623995700000|2021-06-18 05:55:00|345.58|342.78|345.57|342.77|346.24|343.44|345.57|342.77|0
1623996000000|2021-06-18 06:00:00|345.41|342.61|345.4|342.6|345.41|342.61|344.4|341.6|0
1623996300000|2021-06-18 06:05:00|345.57|342.77|344.73|341.93|345.74|342.94|344.57|341.77|0
1623996600000|2021-06-18 06:10:00|344.57|341.77|345.23|342.43|345.4|342.6|344.31|341.51|0
1623996900000|2021-06-18 06:15:00|345.07|342.27|345.57|342.77|345.73|342.93|344.9|342.1|0
1623997200000|2021-06-18 06:20:00|345.73|342.93|345.4|342.6|345.9|343.1|345.06|342.26|0
1623997500000|2021-06-18 06:25:00|345.56|342.76|345.56|342.76|345.73|342.93|345.06|342.26|0
1623997800000|2021-06-18 06:30:00|345.47|342.67|344.72|341.92|345.56|342.76|344.56|341.76|0
1623998100000|2021-06-18 06:35:00|344.89|342.09|344.56|341.76|345.06|342.26|344.56|341.76|0
1623998400000|2021-06-18 06:40:00|344.72|341.92|344.63|341.83|344.72|341.92|344.39|341.59|0
1623998700000|2021-06-18 06:45:00|344.72|341.92|344.39|341.59|344.89|342.09|344.39|341.59|0
1623999000000|2021-06-18 06:50:00|344.55|341.75|345.05|342.25|345.05|342.25|344.22|341.42|0
1623999300000|2021-06-18 06:55:00|344.88|342.08|344.88|342.08|345.05|342.25|344.55|341.75|0
1623999600000|2021-06-18 07:00:00|344.71|341.91|344.55|341.75|345.05|342.25|344.21|341.41|0
1623999900000|2021-06-18 07:05:00|344.71|341.91|345.01|342.61|345.18|342.78|344.51|341.91|0
1624000200000|2021-06-18 07:10:00|344.84|342.44|344.76|342.36|345.18|342.78|344.51|342.11|0
1624000500000|2021-06-18 07:15:00|344.84|342.44|344.67|342.27|345.01|342.61|343.84|341.44|0
1624000800000|2021-06-18 07:20:00|344.51|342.11|345.17|342.77|345.17|342.77|344.34|341.94|0
1624001100000|2021-06-18 07:25:00|345.01|342.61|344.67|342.27|345.42|343.02|344.5|342.1|0
1624001400000|2021-06-18 07:30:00|344.5|342.1|343.67|341.27|344.67|342.27|343.67|341.27|0
1624001700000|2021-06-18 07:35:00|343.5|341.1|343.17|340.77|344|341.6|343|340.6|0
1624002000000|2021-06-18 07:40:00|343|340.6|342.16|339.76|343|340.6|341.83|339.43|0
1624002300000|2021-06-18 07:45:00|342|339.6|341.5|339.1|342.16|339.76|341.17|338.77|0
1624002600000|2021-06-18 07:50:00|341.33|338.93|341.99|339.59|342|339.6|341.33|338.93|0
1624002900000|2021-06-18 07:55:00|341.83|339.43|341|338.6|342.49|340.09|340.5|338.1|0
1624003200000|2021-06-18 08:00:00|340.91|338.51|341.99|339.59|342.49|340.09|340.91|338.51|0
1624003500000|2021-06-18 08:05:00|341.82|339.42|341.82|339.42|342.16|339.76|341.16|338.76|0
1624003800000|2021-06-18 08:10:00|341.99|339.59|341.65|339.25|342.32|339.92|341.65|339.25|0
1624004100000|2021-06-18 08:15:00|341.49|339.09|342.48|340.08|342.48|340.08|341.32|338.92|0
1624004400000|2021-06-18 08:20:00|342.32|339.92|341.98|339.58|342.48|340.08|341.32|338.92|0
1624004700000|2021-06-18 08:25:00|341.9|339.5|342.31|339.91|342.31|339.91|341.82|339.42|0
1624005000000|2021-06-18 08:30:00|342.15|339.75|342.31|339.91|342.48|340.08|341.81|339.41|0
1624005300000|2021-06-18 08:35:00|342.48|340.08|342.22|339.82|342.64|340.24|341.98|339.58|0
1624005600000|2021-06-18 08:40:00|342.31|339.91|342.64|340.24|342.64|340.24|341.98|339.58|0
1624005900000|2021-06-18 08:45:00|342.81|340.41|342.3|339.9|342.81|340.41|341.97|339.57|0
1624006200000|2021-06-18 08:50:00|342.38|339.98|341.8|339.4|342.64|340.24|341.47|339.07|0
1624006500000|2021-06-18 08:55:00|341.97|339.57|341.97|339.57|342.47|340.07|341.64|339.24|0
1624006800000|2021-06-18 09:00:00|341.8|339.4|341.47|339.07|342.13|339.73|341.47|339.07|0
1624007100000|2021-06-18 09:05:00|341.38|338.98|342.3|339.9|342.3|339.9|341.13|338.73|0
1624007400000|2021-06-18 09:10:00|342.13|339.73|342.96|340.56|343.13|340.73|342.13|339.73|0
1624007700000|2021-06-18 09:15:00|342.79|340.39|343.13|340.73|343.29|340.89|342.79|340.39|0
1624008000000|2021-06-18 09:20:00|342.96|340.56|342.96|340.56|343.12|340.72|342.79|340.39|0
1624008300000|2021-06-18 09:25:00|343.12|340.72|342.79|340.39|343.29|340.89|342.79|340.39|0
1624008600000|2021-06-18 09:30:00|342.95|340.55|342.29|339.89|343.12|340.72|341.95|339.55|0
1624008900000|2021-06-18 09:35:00|342.12|339.72|342.86|340.46|342.95|340.55|342.12|339.72|0
1624009200000|2021-06-18 09:40:00|342.95|340.55|343.36|340.96|343.45|341.05|342.62|340.22|0
1624009500000|2021-06-18 09:45:00|343.28|340.88|343.28|340.88|343.45|341.05|342.95|340.55|0
1624009800000|2021-06-18 09:50:00|343.11|340.71|342.61|340.21|343.11|340.71|341.28|338.88|0
1624010100000|2021-06-18 09:55:00|342.78|340.38|342.61|340.21|342.78|340.38|342.28|339.88|0
1624010400000|2021-06-18 10:00:00|342.28|339.88|340.95|338.55|342.61|340.21|340.45|338.05|0
1624010700000|2021-06-18 10:05:00|340.28|337.88|339.78|337.38|340.61|338.21|339.37|336.97|0
1624011000000|2021-06-18 10:10:00|339.7|337.3|338.95|336.55|339.95|337.55|338.62|336.22|0
1624011300000|2021-06-18 10:15:00|338.87|336.47|339.28|336.88|339.28|336.88|338.29|335.89|0
1624011600000|2021-06-18 10:20:00|339.45|337.05|339.61|337.21|340.11|337.71|338.29|335.89|0
1624011900000|2021-06-18 10:25:00|339.28|336.88|340.69|338.29|347.04|344.64|337.86|335.46|0
1624012200000|2021-06-18 10:30:00|340.61|338.21|340.44|338.04|340.69|338.29|339.86|337.46|0
1624012500000|2021-06-18 10:35:00|340.69|338.29|341.68|339.28|341.68|339.28|340.44|338.04|0
1624012800000|2021-06-18 10:40:00|341.85|339.45|341.68|339.28|342.01|339.61|341.02|338.62|0
1624013100000|2021-06-18 10:45:00|341.51|339.11|341.51|339.11|341.92|339.52|341.02|338.62|0
1624013400000|2021-06-18 10:50:00|341.35|338.95|340.02|337.62|341.84|339.44|340.02|337.62|0
1624013700000|2021-06-18 10:55:00|340.1|337.7|340.18|337.78|340.85|338.45|339.52|337.12|0
1624014000000|2021-06-18 11:00:00|340.35|337.95|338.53|336.13|340.84|338.44|338.53|336.13|0
1624014300000|2021-06-18 11:05:00|338.86|336.46|337.54|335.14|339.19|336.79|337.37|334.97|0
1624014600000|2021-06-18 11:10:00|337.45|335.05|337.2|334.8|337.45|335.05|336.22|333.82|0
1624014900000|2021-06-18 11:15:00|337.04|334.64|337.67|335.27|338.38|335.98|334.57|332.17|0
1624015200000|2021-06-18 11:20:00|337.51|335.11|335.86|333.46|337.51|335.11|335.7|333.3|0
1624015500000|2021-06-18 11:25:00|335.45|333.05|338.49|336.09|338.65|336.25|335.45|333.05|0
1624015800000|2021-06-18 11:30:00|338.32|335.92|338.65|336.25|339.31|336.91|337.5|335.1|0
1624016100000|2021-06-18 11:35:00|338.81|336.41|337.5|335.1|338.81|336.41|337.01|334.61|0
1624016400000|2021-06-18 11:40:00|337.41|335.01|335.69|333.29|337.99|335.59|335.36|332.96|0
1624016700000|2021-06-18 11:45:00|335.86|333.46|335.69|333.29|336.59|334.19|335.2|332.8|0
1624017000000|2021-06-18 11:50:00|335.53|333.13|336.51|334.11|336.67|334.27|335.11|332.71|0
1624017300000|2021-06-18 11:55:00|336.34|333.94|337.98|335.58|338.31|335.91|336.34|333.94|0
1624017600000|2021-06-18 12:00:00|337.82|335.42|333.39|330.99|337.82|335.42|333.07|330.67|0
1624017900000|2021-06-18 12:05:00|333.15|330.75|332.09|329.69|334.05|331.65|332.09|329.69|0
1624018200000|2021-06-18 12:10:00|331.6|329.2|331.24|328.84|332.41|330.01|328.84|326.44|0
1624018500000|2021-06-18 12:15:00|331|328.6|329.05|326.65|331.48|329.08|327.43|325.03|0
1624018800000|2021-06-18 12:20:00|329.21|326.81|324.69|322.29|329.21|326.81|320.68|318.28|0
1624019100000|2021-06-18 12:25:00|324.85|322.45|326.3|323.9|326.78|324.38|322.92|320.52|0
1624019400000|2021-06-18 12:30:00|325.97|323.57|325.91|323.51|326.62|324.22|323.89|321.49|0
1624019700000|2021-06-18 12:35:00|325.75|323.35|326.79|324.39|328.75|326.35|324.94|322.54|0
1624020000000|2021-06-18 12:40:00|326.15|323.75|324.37|321.97|326.63|324.23|323.09|320.69|0
1624020300000|2021-06-18 12:45:00|324.54|322.14|328.56|326.16|328.56|326.16|324.54|322.14|0
1624020600000|2021-06-18 12:50:00|328.4|326|330.01|327.61|330.01|327.61|327.27|324.87|0
1624020900000|2021-06-18 12:55:00|330.34|327.94|331.8|329.4|331.96|329.56|330.01|327.61|0
1624021200000|2021-06-18 13:00:00|331.63|329.23|329.76|327.36|332.12|329.72|328.31|325.91|0
1624021500000|2021-06-18 13:05:00|329.85|327.45|328.88|326.48|329.85|327.45|328.07|325.67|0
1624021800000|2021-06-18 13:10:00|328.55|326.15|329.04|326.64|329.68|327.28|327.42|325.02|0
1624022100000|2021-06-18 13:15:00|329.36|326.96|328.39|325.99|330.33|327.93|328.23|325.83|0
1624022400000|2021-06-18 13:20:00|328.55|326.15|325.32|322.92|328.55|326.15|324.36|321.96|0
1624022700000|2021-06-18 13:25:00|325.64|323.24|322.75|320.35|327.25|324.85|322.75|320.35|0
1624023000000|2021-06-18 13:30:00|323.71|321.31|323.87|321.47|326.93|324.53|319.88|317.48|0
1624023300000|2021-06-18 13:35:00|324.03|321.63|322.77|320.37|324.7|322.3|319.41|317.01|0
1624023600000|2021-06-18 13:40:00|322.45|320.05|325.83|323.43|326.15|323.75|320.37|317.97|0
1624023900000|2021-06-18 13:45:00|324.08|321.68|322.95|320.55|325.54|323.14|322.31|319.91|0
1624024200000|2021-06-18 13:50:00|322.79|320.39|317.52|315.12|322.95|320.55|315.17|312.77|0
1624024500000|2021-06-18 13:55:00|318|315.6|323.67|321.27|324.8|322.4|317.68|315.28|0
1624024800000|2021-06-18 14:00:00|323.19|320.79|316.46|314.06|324.63|322.23|316.46|314.06|0
1624025100000|2021-06-18 14:05:00|316.3|313.9|323|320.6|323|320.6|316.3|313.9|0
1624025400000|2021-06-18 14:10:00|322.68|320.28|322.04|319.64|323|320.6|319.32|316.92|0
1624025700000|2021-06-18 14:15:00|321.4|319|317.73|315.33|321.56|319.16|317.41|315.01|0
1624026000000|2021-06-18 14:20:00|317.41|315.01|318.84|316.44|320.92|318.52|315.82|313.42|0
1624026300000|2021-06-18 14:25:00|318.68|316.28|319.32|316.92|320.59|318.19|317.24|314.84|0
1624026600000|2021-06-18 14:30:00|319.16|316.76|319.63|317.23|319.79|317.39|314.07|311.67|0
1624026900000|2021-06-18 14:35:00|319.47|317.07|322.67|320.27|322.67|320.27|319.47|317.07|0
1624027200000|2021-06-18 14:40:00|322.51|320.11|317.61|315.21|322.51|320.11|315.69|313.29|0
1624027500000|2021-06-18 14:45:00|317.93|315.53|317.38|314.98|319.01|316.61|316.16|313.76|0
1624027800000|2021-06-18 14:50:00|317.22|314.82|314.83|312.43|317.85|315.45|314.52|312.12|0
1624028100000|2021-06-18 14:55:00|314.68|312.28|316.42|314.02|317.85|315.45|314.2|311.8|0
1624028400000|2021-06-18 15:00:00|315.62|313.22|315.31|312.91|318.33|315.93|314.83|312.43|0
1624028700000|2021-06-18 15:05:00|315.62|313.22|315.62|313.22|316.57|314.17|314.99|312.59|0
1624029000000|2021-06-18 15:10:00|315.78|313.38|315.46|313.06|316.57|314.17|313.41|311.01|0
1624029300000|2021-06-18 15:15:00|315.15|312.75|317.68|315.28|318.95|316.55|315.15|312.75|0
1624029600000|2021-06-18 15:20:00|317.52|315.12|317.2|314.8|318.47|316.07|317.04|314.64|0
1624029900000|2021-06-18 15:25:00|317.36|314.96|314.82|312.42|317.36|314.96|314.51|312.11|0
1624030200000|2021-06-18 15:30:00|314.67|312.27|318.47|316.07|319.42|317.02|314.35|311.95|0
1624030500000|2021-06-18 15:35:00|318.31|315.91|320.62|318.22|321.34|318.94|318.15|315.75|0
1624030800000|2021-06-18 15:40:00|320.54|318.14|319.18|316.78|320.7|318.3|318.47|316.07|0
1624031100000|2021-06-18 15:45:00|318.95|316.55|319.9|317.5|320.22|317.82|318.79|316.39|0
1624031400000|2021-06-18 15:50:00|320.06|317.66|319.9|317.5|320.86|318.46|319.42|317.02|0
1624031700000|2021-06-18 15:55:00|319.58|317.18|320.53|318.13|320.53|318.13|319.1|316.7|0
1624032000000|2021-06-18 16:00:00|320.21|317.81|320.21|317.81|320.53|318.13|318.3|315.9|0
1624032300000|2021-06-18 16:05:00|320.37|317.97|323.41|321.01|323.57|321.17|320.21|317.81|0
1624032600000|2021-06-18 16:10:00|323.57|321.17|322.61|320.21|323.57|321.17|321.81|319.41|0
1624032900000|2021-06-18 16:15:00|322.52|320.12|322.44|320.04|322.61|320.21|321.8|319.4|0
1624033200000|2021-06-18 16:20:00|322.6|320.2|322.28|319.88|322.76|320.36|321.64|319.24|0
1624033500000|2021-06-18 16:25:00|322.44|320.04|323.8|321.4|323.88|321.48|322.12|319.72|0
1624033800000|2021-06-18 16:30:00|323.88|321.48|321.82|319.42|323.88|321.48|321.66|319.26|0
1624034100000|2021-06-18 16:35:00|321.66|319.26|319.9|317.5|321.82|319.42|319.9|317.5|0
1624034400000|2021-06-18 16:40:00|320.06|317.66|318.93|316.53|320.83|318.43|318.77|316.37|0
1624034700000|2021-06-18 16:45:00|318.61|316.21|318.36|315.96|318.77|316.37|316.85|314.45|0
1624035000000|2021-06-18 16:50:00|318.13|315.73|319.4|317|319.88|317.48|318.13|315.73|0
1624035300000|2021-06-18 16:55:00|319.24|316.84|319.4|317|319.56|317.16|318.6|316.2|0
1624035600000|2021-06-18 17:00:00|319.24|316.84|319.56|317.16|319.72|317.32|318.12|315.72|0
1624035900000|2021-06-18 17:05:00|319.4|317|320.67|318.27|321.39|318.99|319.08|316.68|0
1624036200000|2021-06-18 17:10:00|320.75|318.35|322.27|319.87|322.59|320.19|320.67|318.27|0
1624036500000|2021-06-18 17:15:00|322.11|319.71|321.95|319.55|322.59|320.19|321.79|319.39|0
1624036800000|2021-06-18 17:20:00|321.79|319.39|319.55|317.15|321.95|319.55|319.07|316.67|0
1624037100000|2021-06-18 17:25:00|319.71|317.31|318.5|316.1|319.71|317.31|318.18|315.78|0
1624037400000|2021-06-18 17:30:00|318.66|316.26|320.41|318.01|320.41|318.01|318.5|316.1|0
1624037700000|2021-06-18 17:35:00|320.57|318.17|320.25|317.85|321.29|318.89|319.77|317.37|0
1624038000000|2021-06-18 17:40:00|320.41|318.01|319.45|317.05|321.05|318.65|319.45|317.05|0
1624038300000|2021-06-18 17:45:00|319.77|317.37|316.74|314.34|319.77|317.37|316.74|314.34|0
1624038600000|2021-06-18 17:50:00|316.9|314.5|318.65|316.25|318.81|316.41|315.79|313.39|0
1624038900000|2021-06-18 17:55:00|318.81|316.41|319.29|316.89|319.29|316.89|318.01|315.61|0
1624039200000|2021-06-18 18:00:00|318.97|316.57|320.4|318|322.32|319.92|317.69|315.29|0
1624039500000|2021-06-18 18:05:00|320.56|318.16|320.56|318.16|321.36|318.96|319.92|317.52|0
1624039800000|2021-06-18 18:10:00|320.72|318.32|320.56|318.16|320.88|318.48|319.28|316.88|0
1624040100000|2021-06-18 18:15:00|320.88|318.48|319.91|317.51|320.88|318.48|319.6|317.2|0
1624040400000|2021-06-18 18:20:00|319.99|317.59|320.39|317.99|321.51|319.11|319.91|317.51|0
1624040700000|2021-06-18 18:25:00|320.55|318.15|320.23|317.83|320.71|318.31|318.8|316.4|0
1624041000000|2021-06-18 18:30:00|319.91|317.51|318.79|316.39|320.63|318.23|318.63|316.23|0
1624041300000|2021-06-18 18:35:00|318.95|316.55|317.52|315.12|319.11|316.71|316.88|314.48|0
1624041600000|2021-06-18 18:40:00|317.68|315.28|315.93|313.53|318.15|315.75|315.45|313.05|0
1624041900000|2021-06-18 18:45:00|315.77|313.37|316.48|314.08|317.43|315.03|315.46|313.06|0
1624042200000|2021-06-18 18:50:00|316.64|314.24|316|313.6|318.07|315.67|316|313.6|0
1624042500000|2021-06-18 18:55:00|316.16|313.76|315.05|312.65|316.16|313.76|314.26|311.86|0
1624042800000|2021-06-18 19:00:00|314.89|312.49|315.52|313.12|318.06|315.66|313.79|311.39|0
1624043100000|2021-06-18 19:05:00|315.21|312.81|316.47|314.07|317.26|314.86|314.89|312.49|0
1624043400000|2021-06-18 19:10:00|316.78|314.38|319.47|317.07|319.79|317.39|316.15|313.75|0
1624043700000|2021-06-18 19:15:00|319.31|316.91|321.85|319.45|321.85|319.45|318.52|316.12|0
1624044000000|2021-06-18 19:20:00|321.69|319.29|323.92|321.52|324.08|321.68|321.53|319.13|0
1624044300000|2021-06-18 19:25:00|323.76|321.36|321.69|319.29|323.92|321.52|321.53|319.13|0
1624044600000|2021-06-18 19:30:00|321.85|319.45|319.63|317.23|322.32|319.92|318.36|315.96|0
1624044900000|2021-06-18 19:35:00|319.47|317.07|321.13|318.73|321.54|319.14|318.67|316.27|0
1624045200000|2021-06-18 19:40:00|321.22|318.82|322.49|320.09|322.73|320.33|319.94|317.54|0
1624045500000|2021-06-18 19:45:00|322.33|319.93|317.56|315.16|323.13|320.73|317.56|315.16|0
1624045800000|2021-06-18 19:50:00|318.83|316.43|317.33|314.93|319.95|317.55|316.85|314.45|0
1624046100000|2021-06-18 19:55:00|317.17|314.77|308.02|305.62|317.17|314.77|307.08|304.68|0
1624046400000|2021-06-18 20:00:00|308.8|306.4|308.91|306.51|309.07|306.67|304.41|302.01|0
1624046700000|2021-06-18 20:05:00|309.07|306.67|307.19|304.79|309.85|307.45|306.88|304.48|0
1624047000000|2021-06-18 20:10:00|307.5|305.1|308.51|306.11|308.75|306.35|307.35|304.95|0
1624259100000|2021-06-21 07:05:00|306.63|304.23|305.85|303.45|307.56|305.16|305.69|303.29|0
1624259400000|2021-06-21 07:10:00|305.69|303.29|306.31|303.91|306.94|304.54|305.54|303.14|0
1624259700000|2021-06-21 07:15:00|306.47|304.07|307.71|305.31|307.71|305.31|305.53|303.13|0
1624260000000|2021-06-21 07:20:00|307.55|305.15|308.02|305.62|308.41|306.01|306.62|304.22|0
1624260300000|2021-06-21 07:25:00|307.71|305.31|306.93|304.53|308.33|305.93|306.31|303.91|0
1624260600000|2021-06-21 07:30:00|307.08|304.68|309.26|306.86|309.58|307.18|306.62|304.22|0
1624260900000|2021-06-21 07:35:00|309.42|307.02|311.45|309.05|311.92|309.52|308.71|306.31|0
1624261200000|2021-06-21 07:40:00|311.29|308.89|314.63|312.23|314.63|312.23|311.29|308.89|0
1624261500000|2021-06-21 07:45:00|314.47|312.07|316.63|314.23|317.8|315.4|314.31|311.91|0
1624261800000|2021-06-21 07:50:00|316.47|314.07|317.74|315.34|318.85|316.45|316.47|314.07|0
1624262100000|2021-06-21 07:55:00|317.58|315.18|316.94|314.54|317.89|315.49|316.62|314.22|0
1624262400000|2021-06-21 08:00:00|317.1|314.7|314.1|311.7|317.57|315.17|314.1|311.7|0
1624262700000|2021-06-21 08:05:00|314.01|311.61|314.25|311.85|315.51|313.11|314.01|311.61|0
1624263000000|2021-06-21 08:10:00|314.09|311.69|315.35|312.95|315.51|313.11|314.09|311.69|0
1624263300000|2021-06-21 08:15:00|315.2|312.8|315.67|313.27|315.98|313.58|314.41|312.01|0
1624263600000|2021-06-21 08:20:00|315.58|313.18|316.77|314.37|318.04|315.64|315.51|313.11|0
1624263900000|2021-06-21 08:25:00|316.85|314.45|316.45|314.05|317.8|315.4|316.3|313.9|0
1624264200000|2021-06-21 08:30:00|316.61|314.21|316.77|314.37|317.88|315.48|316.14|313.74|0
1624264500000|2021-06-21 08:35:00|316.93|314.53|317.7|315.3|318.19|315.79|316.45|314.05|0
1624264800000|2021-06-21 08:40:00|317.61|315.21|317.48|315.08|318.28|315.88|317.01|314.61|0
1624265100000|2021-06-21 08:45:00|317.32|314.92|318.91|316.51|318.91|316.51|317.17|314.77|0
1624265400000|2021-06-21 08:50:00|319.07|316.67|318.59|316.19|319.07|316.67|317.64|315.24|0
1624265700000|2021-06-21 08:55:00|318.91|316.51|318.75|316.35|319.23|316.83|318.03|315.63|0
1624266000000|2021-06-21 09:00:00|318.59|316.19|320.02|317.62|320.18|317.78|317.95|315.55|0
1624266300000|2021-06-21 09:05:00|319.86|317.46|319.54|317.14|320.34|317.94|318.9|316.5|0
1624266600000|2021-06-21 09:10:00|319.86|317.46|321.77|319.37|322.41|320.01|319.7|317.3|0
1624266900000|2021-06-21 09:15:00|323.45|321.05|320.4|318|323.45|321.05|319.6|317.2|0
1624267200000|2021-06-21 09:20:00|320.56|318.16|322|319.6|322.8|320.4|320.56|318.16|0
1624267500000|2021-06-21 09:25:00|322.16|319.76|322.31|319.91|323.28|320.88|321.84|319.44|0
1624267800000|2021-06-21 09:30:00|321.99|319.59|320.39|317.99|323.03|320.63|320.23|317.83|0
1624268100000|2021-06-21 09:35:00|320.55|318.15|320.07|317.67|321.99|319.59|320.07|317.67|0
1624268400000|2021-06-21 09:40:00|320.23|317.83|321.58|319.18|321.83|319.43|320.23|317.83|0
1624268700000|2021-06-21 09:45:00|321.51|319.11|321.35|318.95|322.63|320.23|321.35|318.95|0
1624269000000|2021-06-21 09:50:00|321.1|318.7|321.5|319.1|322.95|320.55|321.1|318.7|0
1624269300000|2021-06-21 09:55:00|321.66|319.26|320.38|317.98|321.82|319.42|320.06|317.66|0
1624269600000|2021-06-21 10:00:00|320.7|318.3|320.54|318.14|321.5|319.1|320.22|317.82|0
1624269900000|2021-06-21 10:05:00|320.7|318.3|320.45|318.05|321.34|318.94|320.22|317.82|0
1624270200000|2021-06-21 10:10:00|320.54|318.14|319.9|317.5|321.18|318.78|319.58|317.18|0
1624270500000|2021-06-21 10:15:00|319.81|317.41|318.94|316.54|319.9|317.5|318.94|316.54|0
1624270800000|2021-06-21 10:20:00|319.1|316.7|320.05|317.65|320.05|317.65|318.62|316.22|0
1624271100000|2021-06-21 10:25:00|319.89|317.49|319.57|317.17|320.53|318.13|319.57|317.17|0
1624271400000|2021-06-21 10:30:00|319.41|317.01|319.25|316.85|320.69|318.29|318.61|316.21|0
1624271700000|2021-06-21 10:35:00|319.57|317.17|319.09|316.69|320.21|317.81|318.77|316.37|0
1624272000000|2021-06-21 10:40:00|318.93|316.53|319.88|317.48|320.52|318.12|318.77|316.37|0
1624272300000|2021-06-21 10:45:00|320.04|317.64|319.56|317.16|320.2|317.8|319|316.6|0
1624272600000|2021-06-21 10:50:00|319.88|317.48|320.84|318.44|321|318.6|319.72|317.32|0
1624272900000|2021-06-21 10:55:00|320.76|318.36|320.2|317.8|321.32|318.92|320.04|317.64|0
1624273200000|2021-06-21 11:00:00|319.88|317.48|320.83|318.43|320.83|318.43|319.24|316.84|0
1624273500000|2021-06-21 11:05:00|320.67|318.27|319.55|317.15|321.31|318.91|319.39|316.99|0
1624273800000|2021-06-21 11:10:00|319.39|316.99|317.72|315.32|319.39|316.99|317.48|315.08|0
1624274100000|2021-06-21 11:15:00|317.8|315.4|317|314.6|318.12|315.72|316.6|314.2|0
1624274400000|2021-06-21 11:20:00|316.84|314.44|315.3|312.9|317.16|314.76|315.3|312.9|0
1624274700000|2021-06-21 11:25:00|315.46|313.06|318.58|316.18|319.06|316.66|315.14|312.74|0
1624275000000|2021-06-21 11:30:00|318.42|316.02|318.58|316.18|319.21|316.81|318.26|315.86|0
1624275300000|2021-06-21 11:35:00|318.74|316.34|320.64|318.24|320.64|318.24|318.58|316.18|0
1624275600000|2021-06-21 11:40:00|320.48|318.08|318.57|316.17|320.48|318.08|318.41|316.01|0
1624275900000|2021-06-21 11:45:00|318.41|316.01|318.89|316.49|319.84|317.44|318.25|315.85|0
1624276200000|2021-06-21 11:50:00|319.05|316.65|320.45|318.05|321.91|319.51|318.57|316.17|0
1624276500000|2021-06-21 11:55:00|320.61|318.21|320.93|318.53|322.2|319.8|320.61|318.21|0
1624276800000|2021-06-21 12:00:00|321.08|318.68|319.97|317.57|321.24|318.84|319.02|316.62|0
1624277100000|2021-06-21 12:05:00|319.81|317.41|320.13|317.73|320.6|318.2|319.09|316.69|0
1624277400000|2021-06-21 12:10:00|320.12|317.72|319.01|316.61|320.28|317.88|318.38|315.98|0
1624277700000|2021-06-21 12:15:00|319.17|316.77|321.08|318.68|321.56|319.16|318.85|316.45|0
1624278000000|2021-06-21 12:20:00|320.92|318.52|319.16|316.76|321.08|318.68|319.01|316.61|0
1624278300000|2021-06-21 12:25:00|319.01|316.61|319|316.6|319.8|317.4|318.53|316.13|0
1624278600000|2021-06-21 12:30:00|318.92|316.52|318.92|316.52|319.8|317.4|318.76|316.36|0
1624278900000|2021-06-21 12:35:00|319|316.6|319.48|317.08|320.27|317.87|318.84|316.44|0
1624279200000|2021-06-21 12:40:00|319.39|316.99|319.47|317.07|319.48|317.08|318.52|316.12|0
1624279500000|2021-06-21 12:45:00|319.31|316.91|319.47|317.07|320.43|318.03|319|316.6|0
1624279800000|2021-06-21 12:50:00|319.31|316.91|321.06|318.66|321.22|318.82|318.99|316.59|0
1624280100000|2021-06-21 12:55:00|320.9|318.5|322.02|319.62|322.5|320.1|320.9|318.5|0
1624280400000|2021-06-21 13:00:00|321.86|319.46|321.38|318.98|322.17|319.77|321.06|318.66|0
1624280700000|2021-06-21 13:05:00|321.54|319.14|322.01|319.61|322.49|320.09|321.29|318.89|0
1624281000000|2021-06-21 13:10:00|321.85|319.45|322.33|319.93|322.49|320.09|321.85|319.45|0
1624281300000|2021-06-21 13:15:00|322.17|319.77|322.49|320.09|322.49|320.09|321.53|319.13|0
1624281600000|2021-06-21 13:20:00|322.65|320.25|322.8|320.4|322.97|320.57|322.17|319.77|0
1624281900000|2021-06-21 13:25:00|322.48|320.08|322.48|320.08|322.96|320.56|321.53|319.13|0
1624282200000|2021-06-21 13:30:00|322.16|319.76|316.39|313.99|325.43|323.03|316.39|313.99|0
1624282500000|2021-06-21 13:35:00|316.23|313.83|318.93|316.53|320.05|317.65|316.08|313.68|0
1624282800000|2021-06-21 13:40:00|319.25|316.85|321.16|318.76|321.32|318.92|317.34|314.94|0
1624283100000|2021-06-21 13:45:00|320.68|318.28|323.4|321|323.56|321.16|317.97|315.57|0
1624283400000|2021-06-21 13:50:00|322.92|320.52|327.9|325.5|327.9|325.5|321.64|319.24|0
1624283700000|2021-06-21 13:55:00|328.7|326.3|325.99|323.59|330.23|327.83|325.35|322.95|0
1624284000000|2021-06-21 14:00:00|326.48|324.08|329.88|327.48|330.04|327.64|325.83|323.43|0
1624284300000|2021-06-21 14:05:00|329.72|327.32|330.58|328.18|332.74|330.34|329.39|326.99|0
1624284600000|2021-06-21 14:10:00|330.41|328.01|328.78|326.38|330.74|328.34|327.48|325.08|0
1624284900000|2021-06-21 14:15:00|328.94|326.54|328.62|326.22|331.39|328.99|328.62|326.22|0
1624285200000|2021-06-21 14:20:00|328.29|325.89|329.59|327.19|331.39|328.99|328.29|325.89|0
1624285500000|2021-06-21 14:25:00|329.43|327.03|333.02|330.62|333.51|331.11|329.43|327.03|0
1624285800000|2021-06-21 14:30:00|333.51|331.11|334.66|332.26|335.15|332.75|332.86|330.46|0
1624286100000|2021-06-21 14:35:00|334.49|332.09|335.97|333.57|336.96|334.56|334.33|331.93|0
1624286400000|2021-06-21 14:40:00|336.3|333.9|336.79|334.39|337.95|335.55|335.97|333.57|0
1624286700000|2021-06-21 14:45:00|336.96|334.56|338.27|335.87|340.5|338.1|336.96|334.56|0
1624287000000|2021-06-21 14:50:00|338.44|336.04|340.41|338.01|341.74|339.34|338.44|336.04|0
1624287300000|2021-06-21 14:55:00|340.58|338.18|340.25|337.85|341.74|339.34|339.92|337.52|0
1624287600000|2021-06-21 15:00:00|340.74|338.34|339.25|336.85|341.07|338.67|338.93|336.53|0
1624287900000|2021-06-21 15:05:00|339.42|337.02|338.92|336.52|340.74|338.34|338.26|335.86|0
1624288200000|2021-06-21 15:10:00|339|336.6|338.1|335.7|339.58|337.18|337.93|335.53|0
1624288500000|2021-06-21 15:15:00|338.43|336.03|339.91|337.51|340.24|337.84|338.26|335.86|0
1624288800000|2021-06-21 15:20:00|339.74|337.34|340.4|338|341.06|338.66|338.75|336.35|0
1624289100000|2021-06-21 15:25:00|340.24|337.84|338|335.6|340.4|338|337.84|335.44|0
1624289400000|2021-06-21 15:30:00|338.33|335.93|338|335.6|339.49|337.09|337.84|335.44|0
1624289700000|2021-06-21 15:35:00|338.17|335.77|339.98|337.58|340.31|337.91|338.17|335.77|0
1624290000000|2021-06-21 15:40:00|340.15|337.75|340.31|337.91|340.97|338.57|339.32|336.92|0
1624290300000|2021-06-21 15:45:00|340.48|338.08|341.14|338.74|341.3|338.9|340.48|338.08|0
1624290600000|2021-06-21 15:50:00|340.97|338.57|340.47|338.07|341.63|339.23|340.14|337.74|0
1624290900000|2021-06-21 15:55:00|340.14|337.74|340.14|337.74|341.3|338.9|339.64|337.24|0
1624291200000|2021-06-21 16:00:00|340.3|337.9|340.3|337.9|341.13|338.73|340.14|337.74|0
1624291500000|2021-06-21 16:05:00|340.47|338.07|339.47|337.07|340.47|338.07|339.31|336.91|0
1624291800000|2021-06-21 16:10:00|339.64|337.24|339.64|337.24|340.13|337.73|339.14|336.74|0
1624292100000|2021-06-21 16:15:00|339.72|337.32|339.8|337.4|340.46|338.06|339.63|337.23|0
1624292400000|2021-06-21 16:20:00|339.63|337.23|338.15|335.75|339.8|337.4|337.82|335.42|0
1624292700000|2021-06-21 16:25:00|337.98|335.58|338.97|336.57|339.47|337.07|337.98|335.58|0
1624293000000|2021-06-21 16:30:00|339.13|336.73|338.97|336.57|339.8|337.4|338.47|336.07|0
1624293300000|2021-06-21 16:35:00|339.13|336.73|339.13|336.73|339.79|337.39|338.8|336.4|0
1624293600000|2021-06-21 16:40:00|339.3|336.9|338.8|336.4|339.63|337.23|338.3|335.9|0
1624293900000|2021-06-21 16:45:00|338.96|336.56|338.3|335.9|340.28|337.88|338.3|335.9|0
1624294200000|2021-06-21 16:50:00|338.13|335.73|338.63|336.23|339.46|337.06|338.13|335.73|0
1624294500000|2021-06-21 16:55:00|338.46|336.06|338.13|335.73|338.96|336.56|338.13|335.73|0
1624294800000|2021-06-21 17:00:00|338.3|335.9|337.96|335.56|338.63|336.23|337.8|335.4|0
1624295100000|2021-06-21 17:05:00|337.8|335.4|338.37|335.97|338.7|336.3|337.63|335.23|0
1624295400000|2021-06-21 17:10:00|338.29|335.89|339.12|336.72|339.78|337.38|337.96|335.56|0
1624295700000|2021-06-21 17:15:00|339.03|336.63|339.94|337.54|340.02|337.62|338.62|336.22|0
1624296000000|2021-06-21 17:20:00|339.85|337.45|339.11|336.71|339.94|337.54|338.78|336.38|0
1624296300000|2021-06-21 17:25:00|339.28|336.88|339.77|337.37|340.27|337.87|338.95|336.55|0
1624296600000|2021-06-21 17:30:00|340.1|337.7|340.93|338.53|341.26|338.86|340.1|337.7|0
1624296900000|2021-06-21 17:35:00|340.76|338.36|341.42|339.02|341.42|339.02|340.26|337.86|0
1624297200000|2021-06-21 17:40:00|341.59|339.19|343.58|341.18|344.08|341.68|341.59|339.19|0
1624297500000|2021-06-21 17:45:00|343.41|341.01|344.1|341.7|346.57|344.17|343.25|340.85|0
1624297800000|2021-06-21 17:50:00|343.93|341.53|344.26|341.86|344.76|342.36|343.76|341.36|0
1624298100000|2021-06-21 17:55:00|344.1|341.7|343.09|340.69|344.26|341.86|343.09|340.69|0
1624298400000|2021-06-21 18:00:00|343.43|341.03|342.09|339.69|344.09|341.69|341.76|339.36|0
1624298700000|2021-06-21 18:05:00|342.26|339.86|342.76|340.36|343.09|340.69|341.93|339.53|0
1624299000000|2021-06-21 18:10:00|342.59|340.19|342.92|340.52|342.92|340.52|342.26|339.86|0
1624299300000|2021-06-21 18:15:00|343.09|340.69|342.75|340.35|343.42|341.02|342.75|340.35|0
1624299600000|2021-06-21 18:20:00|342.59|340.19|342.09|339.69|342.92|340.52|341.92|339.52|0
1624299900000|2021-06-21 18:25:00|341.92|339.52|342.08|339.68|342.42|340.02|341.42|339.02|0
1624300200000|2021-06-21 18:30:00|341.92|339.52|341.58|339.18|342.08|339.68|340.75|338.35|0
1624300500000|2021-06-21 18:35:00|341.42|339.02|340.92|338.52|342.41|340.01|340.92|338.52|0
1624300800000|2021-06-21 18:40:00|341.08|338.68|341.91|339.51|341.91|339.51|340.92|338.52|0
1624301100000|2021-06-21 18:45:00|341.74|339.34|340.91|338.51|341.74|339.34|340.75|338.35|0
1624301400000|2021-06-21 18:50:00|340.75|338.35|342.07|339.67|342.24|339.84|340.58|338.18|0
1624301700000|2021-06-21 18:55:00|342.24|339.84|342.57|340.17|343.24|340.84|341.91|339.51|0
1624302000000|2021-06-21 19:00:00|342.4|340|343.07|340.67|343.24|340.84|341.9|339.5|0
1624302300000|2021-06-21 19:05:00|343.23|340.83|344.23|341.83|344.4|342|342.9|340.5|0
1624302600000|2021-06-21 19:10:00|343.9|341.5|341.73|339.33|343.9|341.5|341.73|339.33|0
1624302900000|2021-06-21 19:15:00|341.9|339.5|342.56|340.16|343.23|340.83|341.4|339|0
1624303200000|2021-06-21 19:20:00|342.73|340.33|340.9|338.5|342.73|340.33|340.65|338.25|0
1624303500000|2021-06-21 19:25:00|341.23|338.83|342.3|339.9|342.39|339.99|340.4|338|0
1624303800000|2021-06-21 19:30:00|342.39|339.99|343.13|340.73|343.55|341.15|341.56|339.16|0
1624304100000|2021-06-21 19:35:00|343.22|340.82|343.39|340.99|343.89|341.49|342.3|339.9|0
1624304400000|2021-06-21 19:40:00|343.55|341.15|341.39|338.99|343.72|341.32|341.22|338.82|0
1624304700000|2021-06-21 19:45:00|341.55|339.15|341.55|339.15|342.22|339.82|340.39|337.99|0
1624305000000|2021-06-21 19:50:00|342.55|340.15|344.38|341.98|344.55|342.15|340.97|338.57|0
1624305300000|2021-06-21 19:55:00|344.55|342.15|343.04|340.64|344.71|342.31|342.55|340.15|0
1624305600000|2021-06-21 20:00:00|343.54|341.14|345.88|343.48|346.05|343.65|343.21|340.81|0
1624305900000|2021-06-21 20:05:00|345.96|343.56|345.88|343.48|346.71|344.31|345.54|343.14|0
1624306200000|2021-06-21 20:10:00|345.71|343.31|346.62|344.22|346.79|344.39|345.54|343.14|0
1624306500000|2021-06-21 20:15:00|346.93|344.13|347.08|344.28|347.37|344.57|346.88|344.08|0
1624306800000|2021-06-21 20:20:00|347.1|344.3|347.03|344.23|347.3|344.5|346.93|344.13|0
1624307100000|2021-06-21 20:25:00|347|344.2|347.07|344.27|347.07|344.27|346.92|344.12|0
1624307400000|2021-06-21 20:30:00|346.82|344.02|346.48|343.68|347.15|344.35|346.31|343.51|0
1624307700000|2021-06-21 20:35:00|346.65|343.85|346.81|344.01|346.98|344.18|346.31|343.51|0
1624308000000|2021-06-21 20:40:00|346.98|344.18|346.98|344.18|346.98|344.18|346.48|343.68|0
1624308300000|2021-06-21 20:45:00|346.81|344.01|347.14|344.34|347.48|344.68|346.81|344.01|0
1624308600000|2021-06-21 20:50:00|347.31|344.51|347.64|344.84|347.64|344.84|346.81|344.01|0
1624308900000|2021-06-21 20:55:00|347.48|344.68|346.83|344.03|347.48|344.68|346.47|343.67|0
1624309200000|2021-06-21 21:00:00|346.73|343.93|346.63|343.83|346.9|344.1|346.63|343.83|0
1624309500000|2021-06-21 21:05:00|346.65|343.85|346.58|343.78|346.65|343.85|346.48|343.68|0
1624309800000|2021-06-21 21:10:00|346.65|343.85|346.58|343.78|346.72|343.92|346.51|343.71|0
1624310100000|2021-06-21 21:15:00|346.53|343.73|346.74|343.94|346.96|344.16|346.53|343.73|0
1624310400000|2021-06-21 21:20:00|346.77|343.97|346.67|343.87|346.79|343.99|346.53|343.73|0
1624310700000|2021-06-21 21:25:00|346.77|343.97|346.79|343.99|346.79|343.99|346.77|343.97|0
1624311000000|2021-06-21 21:30:00|346.81|344.01|346.81|344.01|346.81|344.01|346.78|343.98|0
1624311300000|2021-06-21 21:35:00|346.83|344.03|346.83|344.03|346.83|344.03|346.83|344.03|0
1624311600000|2021-06-21 21:40:00|346.81|344.01|346.81|344.01|346.81|344.01|346.81|344.01|0
1624311900000|2021-06-21 21:45:00|346.78|343.98|346.9|344.1|347|344.2|346.78|343.98|0
1624312200000|2021-06-21 21:50:00|346.88|344.08|346.97|344.17|347.02|344.22|346.76|343.96|0
1624312500000|2021-06-21 21:55:00|346.95|344.15|346.77|343.97|346.97|344.17|346.77|343.97|0
1624312800000|2021-06-21 22:00:00|347.12|344.32|346.53|343.73|347.45|344.65|346.53|343.73|0
1624313100000|2021-06-21 22:05:00|346.7|343.9|346.86|344.06|346.87|344.07|346.7|343.9|0
1624313400000|2021-06-21 22:10:00|347.03|344.23|347.03|344.23|347.03|344.23|346.7|343.9|0
1624313700000|2021-06-21 22:15:00|346.86|344.06|346.53|343.73|347.03|344.23|346.53|343.73|0
1624314000000|2021-06-21 22:20:00|346.52|343.72|346.52|343.72|346.52|343.72|346.36|343.56|0
1624314300000|2021-06-21 22:25:00|346.69|343.89|346.52|343.72|346.69|343.89|346.35|343.55|0
1624314600000|2021-06-21 22:30:00|346.43|343.63|346.18|343.38|346.52|343.72|346.18|343.38|0
1624314900000|2021-06-21 22:35:00|346.35|343.55|346.18|343.38|346.35|343.55|346.02|343.22|0
1624315200000|2021-06-21 22:40:00|346.35|343.55|346.01|343.21|346.35|343.55|346.01|343.21|0
1624315500000|2021-06-21 22:45:00|346.18|343.38|346.01|343.21|346.18|343.38|346.01|343.21|0
1624315800000|2021-06-21 22:50:00|345.84|343.04|345.67|342.87|346.01|343.21|345.67|342.87|0
1624316100000|2021-06-21 22:55:00|345.59|342.79|345.67|342.87|345.67|342.87|345.51|342.71|0
1624316400000|2021-06-21 23:00:00|345.84|343.04|345.84|343.04|346.34|343.54|345.5|342.7|0
1624316700000|2021-06-21 23:05:00|345.67|342.87|345.84|343.04|346|343.2|345.67|342.87|0
1624317000000|2021-06-21 23:10:00|346|343.2|346.34|343.54|346.34|343.54|346|343.2|0
1624317300000|2021-06-21 23:15:00|346.67|343.87|346.84|344.04|347.17|344.37|346.5|343.7|0
1624317600000|2021-06-21 23:20:00|346.92|344.12|347.34|344.54|347.34|344.54|346.83|344.03|0
1624317900000|2021-06-21 23:25:00|347.25|344.45|348.51|345.71|348.68|345.88|347.25|344.45|0
1624318200000|2021-06-21 23:30:00|348.67|345.87|348.17|345.37|348.67|345.87|348|345.2|0
1624318500000|2021-06-21 23:35:00|348.34|345.54|348.67|345.87|348.67|345.87|348|345.2|0
1624318800000|2021-06-21 23:40:00|348.58|345.78|348|345.2|348.67|345.87|348|345.2|0
1624319100000|2021-06-21 23:45:00|347.83|345.03|345.99|343.19|347.83|345.03|345.99|343.19|0
1624319400000|2021-06-21 23:50:00|345.82|343.02|346.15|343.35|346.32|343.52|345.48|342.68|0
1624319700000|2021-06-21 23:55:00|345.98|343.18|346.15|343.35|346.15|343.35|345.65|342.85|0
1624320000000|2021-06-22 00:00:00|345.98|343.18|345.81|343.01|346.48|343.68|345.48|342.68|0
1624320300000|2021-06-22 00:05:00|345.98|343.18|345.98|343.18|347.32|344.52|345.98|343.18|0
1624320600000|2021-06-22 00:10:00|345.81|343.01|345.48|342.68|346.81|344.01|345.48|342.68|0
1624320900000|2021-06-22 00:15:00|345.56|342.76|346.22|343.42|346.48|343.68|345.31|342.51|0
1624321200000|2021-06-22 00:20:00|346.31|343.51|345.38|342.58|346.31|343.51|345.14|342.34|0
1624321500000|2021-06-22 00:25:00|345.3|342.5|346.14|343.34|346.31|343.51|345.22|342.42|0
1624321800000|2021-06-22 00:30:00|346.3|343.5|347.47|344.67|347.81|345.01|346.3|343.5|0
1624322100000|2021-06-22 00:35:00|347.31|344.51|346.97|344.17|347.47|344.67|346.8|344|0
1624322400000|2021-06-22 00:40:00|346.8|344|346.3|343.5|346.97|344.17|346.13|343.33|0
1624322700000|2021-06-22 00:45:00|346.38|343.58|345.79|342.99|346.47|343.67|345.46|342.66|0
1624323000000|2021-06-22 00:50:00|345.96|343.16|345.79|342.99|346.63|343.83|345.63|342.83|0
1624323300000|2021-06-22 00:55:00|345.71|342.91|345.29|342.49|345.96|343.16|344.96|342.16|0
1624323600000|2021-06-22 01:00:00|344.96|342.16|344.87|342.07|345.7|342.9|344.79|341.99|0
1624323900000|2021-06-22 01:05:00|344.95|342.15|345.45|342.65|345.79|342.99|344.62|341.82|0
1624324200000|2021-06-22 01:10:00|345.53|342.73|345.53|342.73|345.79|342.99|344.86|342.06|0
1624324500000|2021-06-22 01:15:00|345.45|342.65|345.95|343.15|345.95|343.15|345.28|342.48|0
1624324800000|2021-06-22 01:20:00|346.12|343.32|344.44|341.64|346.12|343.32|344.44|341.64|0
1624325100000|2021-06-22 01:25:00|344.52|341.72|344.78|341.98|345.11|342.31|344.44|341.64|0
1624325400000|2021-06-22 01:30:00|344.94|342.14|345.52|342.72|345.94|343.14|344.94|342.14|0
1624325700000|2021-06-22 01:35:00|345.44|342.64|345.94|343.14|346.11|343.31|345.11|342.31|0
1624326000000|2021-06-22 01:40:00|345.85|343.05|345.61|342.81|345.94|343.14|345.11|342.31|0
1624326300000|2021-06-22 01:45:00|345.44|342.64|345.27|342.47|345.6|342.8|345.1|342.3|0
1624326600000|2021-06-22 01:50:00|345.1|342.3|344.77|341.97|345.1|342.3|344.27|341.47|0
1624326900000|2021-06-22 01:55:00|344.6|341.8|344.76|341.96|344.93|342.13|344.27|341.47|0
1624327200000|2021-06-22 02:00:00|344.6|341.8|344.76|341.96|345.6|342.8|344.6|341.8|0
1624327500000|2021-06-22 02:05:00|344.6|341.8|345.09|342.29|345.17|342.37|344.59|341.79|0
1624327800000|2021-06-22 02:10:00|345.26|342.46|345.59|342.79|345.59|342.79|344.93|342.13|0
1624328100000|2021-06-22 02:15:00|345.51|342.71|346.43|343.63|346.93|344.13|345.51|342.71|0
1624328400000|2021-06-22 02:20:00|346.26|343.46|346.76|343.96|346.76|343.96|346.09|343.29|0
1624328700000|2021-06-22 02:25:00|346.93|344.13|346.67|343.87|347.01|344.21|346.59|343.79|0
1624329000000|2021-06-22 02:30:00|346.59|343.79|346.92|344.12|347.26|344.46|346.59|343.79|0
1624329300000|2021-06-22 02:35:00|347.09|344.29|346.92|344.12|347.09|344.29|346.92|344.12|0
1624329600000|2021-06-22 02:40:00|347.09|344.29|346.92|344.12|347.26|344.46|346.75|343.95|0
1624329900000|2021-06-22 02:45:00|346.75|343.95|347|344.2|347.25|344.45|346.75|343.95|0
1624330200000|2021-06-22 02:50:00|347.08|344.28|346.75|343.95|347.08|344.28|346.58|343.78|0
1624330500000|2021-06-22 02:55:00|346.66|343.86|346.75|343.95|346.75|343.95|346.41|343.61|0
1624330800000|2021-06-22 03:00:00|346.58|343.78|346.74|343.94|346.91|344.11|346.41|343.61|0
1624331100000|2021-06-22 03:05:00|346.91|344.11|347.24|344.44|347.41|344.61|346.74|343.94|0
1624331400000|2021-06-22 03:10:00|347.41|344.61|347.41|344.61|347.58|344.78|347.24|344.44|0
1624331700000|2021-06-22 03:15:00|347.49|344.69|347.91|345.11|347.91|345.11|347.41|344.61|0
1624332000000|2021-06-22 03:20:00|347.74|344.94|347.74|344.94|347.91|345.11|347.57|344.77|0
1624332300000|2021-06-22 03:25:00|347.57|344.77|347.4|344.6|347.57|344.77|347.4|344.6|0
1624332600000|2021-06-22 03:30:00|347.57|344.77|347.07|344.27|347.57|344.77|346.9|344.1|0
1624332900000|2021-06-22 03:35:00|347.23|344.43|347.73|344.93|347.9|345.1|347.23|344.43|0
1624333200000|2021-06-22 03:40:00|347.81|345.01|348.07|345.27|348.07|345.27|347.73|344.93|0
1624333500000|2021-06-22 03:45:00|347.98|345.18|348.07|345.27|348.23|345.43|347.9|345.1|0
1624333800000|2021-06-22 03:50:00|348.06|345.26|348.23|345.43|348.23|345.43|348.06|345.26|0
1624334100000|2021-06-22 03:55:00|348.06|345.26|347.73|344.93|348.06|345.26|347.73|344.93|0
1624334400000|2021-06-22 04:00:00|347.64|344.84|348.06|345.26|348.14|345.34|347.56|344.76|0
1624334700000|2021-06-22 04:05:00|348.14|345.34|348.73|345.93|349.07|346.27|348.06|345.26|0
1624335000000|2021-06-22 04:10:00|348.56|345.76|348.56|345.76|348.64|345.84|348.39|345.59|0
1624335300000|2021-06-22 04:15:00|348.73|345.93|348.56|345.76|348.73|345.93|348.39|345.59|0
1624335600000|2021-06-22 04:20:00|348.72|345.92|348.72|345.92|348.72|345.92|348.39|345.59|0
1624335900000|2021-06-22 04:25:00|348.89|346.09|348.72|345.92|349.06|346.26|348.72|345.92|0
1624336200000|2021-06-22 04:30:00|348.89|346.09|348.55|345.75|348.89|346.09|348.55|345.75|0
1624336500000|2021-06-22 04:35:00|348.72|345.92|348.55|345.75|348.72|345.92|348.38|345.58|0
1624336800000|2021-06-22 04:40:00|348.72|345.92|349.55|346.75|349.72|346.92|348.72|345.92|0
1624337100000|2021-06-22 04:45:00|349.72|346.92|350.73|347.93|350.9|348.1|349.38|346.58|0
1624337400000|2021-06-22 04:50:00|350.56|347.76|350.22|347.42|350.56|347.76|350.05|347.25|0
1624337700000|2021-06-22 04:55:00|350.05|347.25|349.55|346.75|350.05|347.25|349.55|346.75|0
1624338000000|2021-06-22 05:00:00|349.21|346.41|349.04|346.24|349.38|346.58|348.71|345.91|0
1624338300000|2021-06-22 05:05:00|348.87|346.07|348.87|346.07|349.21|346.41|348.7|345.9|0
1624338600000|2021-06-22 05:10:00|348.7|345.9|348.37|345.57|348.7|345.9|348.11|345.31|0
1624338900000|2021-06-22 05:15:00|348.28|345.48|347.94|345.14|348.36|345.56|347.94|345.14|0
1624339200000|2021-06-22 05:20:00|347.86|345.06|347.6|344.8|348.03|345.23|347.52|344.72|0
1624339500000|2021-06-22 05:25:00|347.52|344.72|347.69|344.89|347.69|344.89|347.19|344.39|0
1624339800000|2021-06-22 05:30:00|347.52|344.72|347.69|344.89|347.86|345.06|347.02|344.22|0
1624340100000|2021-06-22 05:35:00|347.52|344.72|347.68|344.88|348.02|345.22|347.35|344.55|0
1624340400000|2021-06-22 05:40:00|347.85|345.05|348.02|345.22|348.02|345.22|347.52|344.72|0
1624340700000|2021-06-22 05:45:00|347.93|345.13|348.69|345.89|349.02|346.22|347.93|345.13|0
1624341000000|2021-06-22 05:50:00|348.77|345.97|348.26|345.46|349.02|346.22|348.26|345.46|0
1624341300000|2021-06-22 05:55:00|348.35|345.55|348.01|345.21|348.35|345.55|347.01|344.21|0
1624341600000|2021-06-22 06:00:00|348.35|345.55|348.01|345.21|348.52|345.72|346.84|344.04|0
1624341900000|2021-06-22 06:05:00|347.92|345.12|347|344.2|348.01|345.21|346.84|344.04|0
1624342200000|2021-06-22 06:10:00|346.83|344.03|347|344.2|347.34|344.54|346.33|343.53|0
1624342500000|2021-06-22 06:15:00|347.17|344.37|349.51|346.71|349.51|346.71|347.17|344.37|0
1624342800000|2021-06-22 06:20:00|349.85|347.05|349.34|346.54|349.85|347.05|348.84|346.04|0
1624343100000|2021-06-22 06:25:00|349.51|346.71|348.84|346.04|349.68|346.88|348.34|345.54|0
1624343400000|2021-06-22 06:30:00|348.5|345.7|347.66|344.86|348.84|346.04|347.5|344.7|0
1624343700000|2021-06-22 06:35:00|347.49|344.69|347.33|344.53|348|345.2|347.16|344.36|0
1624344000000|2021-06-22 06:40:00|347.49|344.69|346.82|344.02|348|345.2|346.82|344.02|0
1624344300000|2021-06-22 06:45:00|346.99|344.19|346.32|343.52|347.16|344.36|345.98|343.18|0
1624344600000|2021-06-22 06:50:00|346.48|343.68|347.32|344.52|347.82|345.02|346.32|343.52|0
1624344900000|2021-06-22 06:55:00|347.15|344.35|346.65|343.85|347.15|344.35|346.48|343.68|0
1624345200000|2021-06-22 07:00:00|346.81|344.01|345.47|342.67|346.81|344.01|345.47|342.67|0
1624345500000|2021-06-22 07:05:00|345.11|342.71|344.94|342.54|345.19|342.79|344.1|341.7|0
1624345800000|2021-06-22 07:10:00|344.44|342.04|342.03|339.63|344.44|342.04|341.95|339.55|0
1624346100000|2021-06-22 07:15:00|342.2|339.8|342.61|340.21|342.7|340.3|341.2|338.8|0
1624346400000|2021-06-22 07:20:00|342.53|340.13|342.86|340.46|342.86|340.46|341.2|338.8|0
1624346700000|2021-06-22 07:25:00|343.03|340.63|344.7|342.3|344.87|342.47|342.36|339.96|0
1624347000000|2021-06-22 07:30:00|344.54|342.14|345.7|343.3|346.2|343.8|344.2|341.8|0
1624347300000|2021-06-22 07:35:00|345.87|343.47|345.03|342.63|345.95|343.55|344.86|342.46|0
1624347600000|2021-06-22 07:40:00|344.86|342.46|343.7|341.3|344.86|342.46|343.53|341.13|0
1624347900000|2021-06-22 07:45:00|343.53|341.13|342.53|340.13|344.36|341.96|342.53|340.13|0
1624348200000|2021-06-22 07:50:00|342.36|339.96|340.37|337.97|342.7|340.3|339.71|337.31|0
1624348500000|2021-06-22 07:55:00|340.54|338.14|340.2|337.8|340.7|338.3|339.21|336.81|0
1624348800000|2021-06-22 08:00:00|340.04|337.64|342.36|339.96|342.69|340.29|339.87|337.47|0
1624349100000|2021-06-22 08:05:00|342.52|340.12|341.36|338.96|342.52|340.12|341.03|338.63|0
1624349400000|2021-06-22 08:10:00|341.27|338.87|341.03|338.63|342.02|339.62|341.03|338.63|0
1624349700000|2021-06-22 08:15:00|341.02|338.62|341.19|338.79|341.36|338.96|339.7|337.3|0
1624350000000|2021-06-22 08:20:00|341.35|338.95|341.35|338.95|341.52|339.12|340.69|338.29|0
1624350300000|2021-06-22 08:25:00|341.43|339.03|339.86|337.46|341.52|339.12|339.53|337.13|0
1624350600000|2021-06-22 08:30:00|339.69|337.29|340.19|337.79|341.02|338.62|339.2|336.8|0
1624350900000|2021-06-22 08:35:00|340.35|337.95|339.93|337.53|340.35|337.95|339.52|337.12|0
1624351200000|2021-06-22 08:40:00|340.02|337.62|340.18|337.78|340.52|338.12|339.69|337.29|0
1624351500000|2021-06-22 08:45:00|340.02|337.62|340.18|337.78|340.51|338.11|339.19|336.79|0
1624351800000|2021-06-22 08:50:00|340.35|337.95|339.85|337.45|340.35|337.95|338.69|336.29|0
1624352100000|2021-06-22 08:55:00|339.68|337.28|339.68|337.28|339.68|337.28|338.69|336.29|0
1624352400000|2021-06-22 09:00:00|339.85|337.45|341|338.6|341|338.6|339.68|337.28|0
1624352700000|2021-06-22 09:05:00|340.84|338.44|341.17|338.77|341.17|338.77|340.34|337.94|0
1624353000000|2021-06-22 09:10:00|341|338.6|342.25|339.85|342.25|339.85|340.38|337.98|0
1624353300000|2021-06-22 09:15:00|342.58|340.18|341.58|339.18|342.58|340.18|341.58|339.18|0
1624353600000|2021-06-22 09:20:00|341.75|339.35|342.24|339.84|342.58|340.18|341.08|338.68|0
1624353900000|2021-06-22 09:25:00|342.41|340.01|342.57|340.17|342.91|340.51|341.91|339.51|0
1624354200000|2021-06-22 09:30:00|342.74|340.34|341.99|339.59|342.91|340.51|341.32|338.92|0
1624354500000|2021-06-22 09:35:00|342.07|339.67|339.91|337.51|342.07|339.67|339.75|337.35|0
1624354800000|2021-06-22 09:40:00|339.99|337.59|340.74|338.34|340.74|338.34|338.92|336.52|0
1624355100000|2021-06-22 09:45:00|340.57|338.17|340.9|338.5|340.9|338.5|339.75|337.35|0
1624355400000|2021-06-22 09:50:00|341.07|338.67|340.82|338.42|341.4|339|340.57|338.17|0
1624355700000|2021-06-22 09:55:00|340.74|338.34|340.57|338.17|341.23|338.83|340.24|337.84|0
1624356000000|2021-06-22 10:00:00|340.4|338|342.89|340.49|342.89|340.49|340.24|337.84|0
1624356300000|2021-06-22 10:05:00|342.73|340.33|344.05|341.65|344.22|341.82|342.39|339.99|0
1624356600000|2021-06-22 10:10:00|344.22|341.82|343.8|341.4|344.39|341.99|343.22|340.82|0
1624356900000|2021-06-22 10:15:00|343.72|341.32|341.22|338.82|343.8|341.4|341.22|338.82|0
1624357200000|2021-06-22 10:20:00|341.39|338.99|341.55|339.15|342.05|339.65|341.06|338.66|0
1624357500000|2021-06-22 10:25:00|341.72|339.32|342.05|339.65|342.38|339.98|340.89|338.49|0
1624357800000|2021-06-22 10:30:00|342.22|339.82|341.72|339.32|343.05|340.65|341.72|339.32|0
1624358100000|2021-06-22 10:35:00|341.88|339.48|342.71|340.31|343.04|340.64|341.88|339.48|0
1624358400000|2021-06-22 10:40:00|342.38|339.98|343.37|340.97|343.54|341.14|342.21|339.81|0
1624358700000|2021-06-22 10:45:00|343.54|341.14|344.2|341.8|344.79|342.39|343.54|341.14|0
1624359000000|2021-06-22 10:50:00|344.12|341.72|343.04|340.64|344.12|341.72|342.7|340.3|0
1624359300000|2021-06-22 10:55:00|343.2|340.8|344.03|341.63|344.04|341.64|343.04|340.64|0
1624359600000|2021-06-22 11:00:00|343.87|341.47|345.2|342.8|345.2|342.8|343.37|340.97|0
1624359900000|2021-06-22 11:05:00|345.11|342.71|346.7|344.3|347.62|345.22|344.87|342.47|0
1624360200000|2021-06-22 11:10:00|346.78|344.38|346.53|344.13|347.54|345.14|346.03|343.63|0
1624360500000|2021-06-22 11:15:00|346.36|343.96|346.53|344.13|347.11|344.71|345.69|343.29|0
1624360800000|2021-06-22 11:20:00|346.36|343.96|346.69|344.29|347.53|345.13|346.03|343.63|0
1624361100000|2021-06-22 11:25:00|346.86|344.46|347.86|345.46|347.86|345.46|346.36|343.96|0
1624361400000|2021-06-22 11:30:00|347.7|345.3|347.19|344.79|348.7|346.3|347.03|344.63|0
1624361700000|2021-06-22 11:35:00|347.03|344.63|346.35|343.95|347.53|345.13|346.35|343.95|0
1624362000000|2021-06-22 11:40:00|346.43|344.03|347.27|344.87|347.52|345.12|346.35|343.95|0
1624362300000|2021-06-22 11:45:00|347.36|344.96|347.02|344.62|347.86|345.46|346.35|343.95|0
1624362600000|2021-06-22 11:50:00|346.85|344.45|347.52|345.12|347.52|345.12|346.68|344.28|0
1624362900000|2021-06-22 11:55:00|347.69|345.29|348.02|345.62|348.19|345.79|347.02|344.62|0
1624363200000|2021-06-22 12:00:00|348.19|345.79|347.51|345.11|348.19|345.79|347.18|344.78|0
1624363500000|2021-06-22 12:05:00|347.68|345.28|347.68|345.28|349.19|346.79|347.35|344.95|0
1624363800000|2021-06-22 12:10:00|347.85|345.45|347.68|345.28|347.85|345.45|347.18|344.78|0
1624364100000|2021-06-22 12:15:00|347.85|345.45|347.44|345.04|349.71|347.31|345.68|343.28|0
1624364400000|2021-06-22 12:20:00|347.11|344.71|348.62|346.22|348.95|346.55|347.11|344.71|0
1624364700000|2021-06-22 12:25:00|348.45|346.05|346.6|344.2|348.45|346.05|346.6|344.2|0
1624365000000|2021-06-22 12:30:00|346.77|344.37|347.44|345.04|347.61|345.21|346.77|344.37|0
1624365300000|2021-06-22 12:35:00|347.35|344.95|346.77|344.37|347.44|345.04|346.6|344.2|0
1624365600000|2021-06-22 12:40:00|346.68|344.28|345.43|343.03|346.93|344.53|345.26|342.86|0
1624365900000|2021-06-22 12:45:00|345.59|343.19|344.26|341.86|345.76|343.36|344.26|341.86|0
1624366200000|2021-06-22 12:50:00|344.09|341.69|342.92|340.52|344.09|341.69|342.09|339.69|0
1624366500000|2021-06-22 12:55:00|343|340.6|343.25|340.85|343.59|341.19|342.42|340.02|0
1624366800000|2021-06-22 13:00:00|343.09|340.69|343.92|341.52|344.09|341.69|342.75|340.35|0
1624367100000|2021-06-22 13:05:00|344.09|341.69|345.58|343.18|345.92|343.52|344.08|341.68|0
1624367400000|2021-06-22 13:10:00|345.42|343.02|345.08|342.68|345.75|343.35|344.75|342.35|0
1624367700000|2021-06-22 13:15:00|345.25|342.85|345.41|343.01|346.25|343.85|345.25|342.85|0
1624368000000|2021-06-22 13:20:00|345.25|342.85|344.99|342.59|345.58|343.18|344.91|342.51|0
1624368300000|2021-06-22 13:25:00|344.91|342.51|343.58|341.18|345.24|342.84|343.41|341.01|0
1624368600000|2021-06-22 13:30:00|344.07|341.67|343.1|340.7|344.57|342.17|340.2|337.8|0
1624368900000|2021-06-22 13:35:00|343.44|341.04|340.77|338.37|343.44|341.04|339.94|337.54|0
1624369200000|2021-06-22 13:40:00|341.27|338.87|341.43|339.03|342.6|340.2|340.44|338.04|0
1624369500000|2021-06-22 13:45:00|341.77|339.37|341.85|339.45|344.93|342.53|341.43|339.03|0
1624369800000|2021-06-22 13:50:00|341.93|339.53|339.6|337.2|342.93|340.53|338.78|336.38|0
1624370100000|2021-06-22 13:55:00|339.94|337.54|340.27|337.87|341.6|339.2|339.6|337.2|0
1624370400000|2021-06-22 14:00:00|340.43|338.03|341.26|338.86|341.26|338.86|338.28|335.88|0
1624370700000|2021-06-22 14:05:00|341.43|339.03|343.09|340.69|344.92|342.52|340.76|338.36|0
1624371000000|2021-06-22 14:10:00|343.26|340.86|343.42|341.02|343.59|341.19|342.09|339.69|0
1624371300000|2021-06-22 14:15:00|343.59|341.19|344.22|341.82|345.59|343.19|343.42|341.02|0
1624371600000|2021-06-22 14:20:00|344.39|341.99|345.39|342.99|345.72|343.32|344.05|341.65|0
1624371900000|2021-06-22 14:25:00|345.22|342.82|345.39|342.99|345.72|343.32|344.22|341.82|0
1624372200000|2021-06-22 14:30:00|345.22|342.82|345.89|343.49|346.56|344.16|345.05|342.65|0
1624372500000|2021-06-22 14:35:00|345.72|343.32|347.77|345.37|347.77|345.37|345.55|343.15|0
1624372800000|2021-06-22 14:40:00|345.64|343.24|345.47|343.07|345.81|343.41|345.13|342.73|0
1624373100000|2021-06-22 14:45:00|345.3|342.9|346.64|344.24|346.64|344.24|344.8|342.4|0
1624373400000|2021-06-22 14:50:00|346.47|344.07|347.2|344.8|348.32|345.92|346.47|344.07|0
1624373700000|2021-06-22 14:55:00|347.03|344.63|348.04|345.64|348.21|345.81|346.87|344.47|0
1624374000000|2021-06-22 15:00:00|348.21|345.81|348.38|345.98|348.38|345.98|347.54|345.14|0
1624374300000|2021-06-22 15:05:00|348.21|345.81|349.89|347.49|349.89|347.49|348.21|345.81|0
1624374600000|2021-06-22 15:10:00|350.06|347.66|352.26|349.86|352.6|350.2|350.06|347.66|0
1624374900000|2021-06-22 15:15:00|352.6|350.2|351.58|349.18|353.44|351.04|351.24|348.84|0
1624375200000|2021-06-22 15:20:00|351.83|349.43|352.09|349.69|352.59|350.19|351.24|348.84|0
1624375500000|2021-06-22 15:25:00|351.92|349.52|352.08|349.68|353.1|350.7|351.92|349.52|0
1624375800000|2021-06-22 15:30:00|351.91|349.51|351.47|349.07|353.42|351.02|351.3|348.9|0
1624376100000|2021-06-22 15:35:00|351.3|348.9|349.94|347.54|351.3|348.9|349.44|347.04|0
1624376400000|2021-06-22 15:40:00|350.11|347.71|349.6|347.2|350.62|348.22|349.1|346.7|0
1624376700000|2021-06-22 15:45:00|349.77|347.37|349.94|347.54|350.62|348.22|349.43|347.03|0
1624377000000|2021-06-22 15:50:00|349.77|347.37|349.51|347.11|350.45|348.05|349.43|347.03|0
1624377300000|2021-06-22 15:55:00|349.43|347.03|348.75|346.35|349.77|347.37|348.41|346.01|0
1624377600000|2021-06-22 16:00:00|348.92|346.52|350.27|347.87|350.61|348.21|348.92|346.52|0
1624377900000|2021-06-22 16:05:00|350.18|347.78|350.44|348.04|350.78|348.38|350.1|347.7|0
1624378200000|2021-06-22 16:10:00|350.35|347.95|350.44|348.04|351.11|348.71|350.27|347.87|0
1624378500000|2021-06-22 16:15:00|350.52|348.12|350.1|347.7|350.61|348.21|349.93|347.53|0
1624378800000|2021-06-22 16:20:00|349.93|347.53|350.6|348.2|350.6|348.2|349.76|347.36|0
1624379100000|2021-06-22 16:25:00|350.77|348.37|351.62|349.22|351.62|349.22|350.77|348.37|0
1624379400000|2021-06-22 16:30:00|351.45|349.05|350.17|347.77|351.45|349.05|349.92|347.52|0
1624379700000|2021-06-22 16:35:00|350.09|347.69|350.26|347.86|350.6|348.2|349.92|347.52|0
1624380000000|2021-06-22 16:40:00|350.09|347.69|350.42|348.02|350.76|348.36|349.75|347.35|0
1624380300000|2021-06-22 16:45:00|350.59|348.19|351.1|348.7|351.27|348.87|350.25|347.85|0
1624380600000|2021-06-22 16:50:00|351.27|348.87|350.76|348.36|351.61|349.21|350.76|348.36|0
1624380900000|2021-06-22 16:55:00|350.93|348.53|350.59|348.19|351.1|348.7|350.25|347.85|0
1624381200000|2021-06-22 17:00:00|350.42|348.02|350.59|348.19|350.93|348.53|350.25|347.85|0
1624381500000|2021-06-22 17:05:00|350.42|348.02|351.43|349.03|351.6|349.2|350.08|347.68|0
1624381800000|2021-06-22 17:10:00|351.6|349.2|351.43|349.03|352.11|349.71|351.26|348.86|0
1624382100000|2021-06-22 17:15:00|351.26|348.86|349.9|347.5|351.26|348.86|349.4|347|0
1624382400000|2021-06-22 17:20:00|350.07|347.67|350.92|348.52|350.92|348.52|349.56|347.16|0
1624382700000|2021-06-22 17:25:00|350.75|348.35|351.25|348.85|351.59|349.19|350.58|348.18|0
1624383000000|2021-06-22 17:30:00|351.42|349.02|351.08|348.68|351.42|349.02|350.74|348.34|0
1624383300000|2021-06-22 17:35:00|350.91|348.51|351.42|349.02|351.59|349.19|350.91|348.51|0
1624383600000|2021-06-22 17:40:00|351.25|348.85|351.25|348.85|351.59|349.19|351.08|348.68|0
1624383900000|2021-06-22 17:45:00|351.42|349.02|351.58|349.18|351.58|349.18|350.91|348.51|0
1624384200000|2021-06-22 17:50:00|351.41|349.01|351.58|349.18|351.58|349.18|351.24|348.84|0
1624384500000|2021-06-22 17:55:00|351.41|349.01|351.24|348.84|351.58|349.18|350.73|348.33|0
1624384800000|2021-06-22 18:00:00|351.41|349.01|351.07|348.67|351.58|349.18|350.05|347.65|0
1624385100000|2021-06-22 18:05:00|350.73|348.33|350.56|348.16|351.07|348.67|350.22|347.82|0
1624385400000|2021-06-22 18:10:00|350.39|347.99|351.23|348.83|351.23|348.83|350.22|347.82|0
1624385700000|2021-06-22 18:15:00|351.06|348.66|351.4|349|351.57|349.17|350.56|348.16|0
1624386000000|2021-06-22 18:20:00|351.57|349.17|351.91|349.51|351.91|349.51|351.06|348.66|0
1624386300000|2021-06-22 18:25:00|351.74|349.34|351.74|349.34|352.76|350.36|350.89|348.49|0
1624386600000|2021-06-22 18:30:00|351.57|349.17|352.75|350.35|352.75|350.35|351.4|349|0
1624386900000|2021-06-22 18:35:00|352.58|350.18|354.62|352.22|354.62|352.22|351.56|349.16|0
1624387200000|2021-06-22 18:40:00|354.45|352.05|353.46|351.06|355.54|353.14|353.12|350.72|0
1624387500000|2021-06-22 18:45:00|353.29|350.89|352.27|349.87|353.8|351.4|352.27|349.87|0
1624387800000|2021-06-22 18:50:00|352.44|350.04|354.14|351.74|354.31|351.91|352.1|349.7|0
1624388100000|2021-06-22 18:55:00|354.31|351.91|354.31|351.91|355.16|352.76|354.14|351.74|0
1624388400000|2021-06-22 19:00:00|354.48|352.08|356.69|354.29|356.69|354.29|354.48|352.08|0
1624388700000|2021-06-22 19:05:00|356.52|354.12|357.54|355.14|357.89|355.49|355.67|353.27|0
1624389000000|2021-06-22 19:10:00|357.37|354.97|358.74|356.34|359.26|356.86|357.37|354.97|0
1624389300000|2021-06-22 19:15:00|358.57|356.17|358.48|356.08|359.08|356.68|357.88|355.48|0
1624389600000|2021-06-22 19:20:00|358.57|356.17|360.11|357.71|360.28|357.88|358.57|356.17|0
1624389900000|2021-06-22 19:25:00|360.28|357.88|360.79|358.39|361.65|359.25|360.28|357.88|0
1624390200000|2021-06-22 19:30:00|360.62|358.22|360.45|358.05|361.48|359.08|359.42|357.02|0
1624390500000|2021-06-22 19:35:00|360.1|357.7|359.07|356.67|360.27|357.87|358.39|355.99|0
1624390800000|2021-06-22 19:40:00|359.24|356.84|357.53|355.13|359.59|357.19|357.53|355.13|0
1624391100000|2021-06-22 19:45:00|357.7|355.3|356.84|354.44|358.21|355.81|356.5|354.1|0
1624391400000|2021-06-22 19:50:00|356.5|354.1|357.7|355.3|357.7|355.3|355.14|352.74|0
1624391700000|2021-06-22 19:55:00|357.18|354.78|355.13|352.73|358.04|355.64|355.13|352.73|0
1624392000000|2021-06-22 20:00:00|355.3|352.9|354.27|351.87|355.3|352.9|353.74|351.34|0
1624392300000|2021-06-22 20:05:00|354.26|351.86|354.43|352.03|354.78|352.38|353.58|351.18|0
1624392600000|2021-06-22 20:10:00|355.46|353.06|355.02|352.62|356.31|353.91|354.77|352.37|0
1624392900000|2021-06-22 20:15:00|355.35|352.55|355.39|352.59|355.4|352.6|355.32|352.52|0
1624393200000|2021-06-22 20:20:00|355.37|352.57|355.22|352.42|355.37|352.57|355.17|352.37|0
1624393500000|2021-06-22 20:25:00|355.3|352.5|355.27|352.47|355.34|352.54|355.17|352.37|0
1624393800000|2021-06-22 20:30:00|355.56|352.76|357.78|354.98|357.78|354.98|355.22|352.42|0
1624394100000|2021-06-22 20:35:00|357.61|354.81|357.26|354.46|357.78|354.98|356.92|354.12|0
1624394400000|2021-06-22 20:40:00|357.44|354.64|357.26|354.46|357.44|354.64|357.09|354.29|0
1624394700000|2021-06-22 20:45:00|357.61|354.81|357.26|354.46|357.61|354.81|357.09|354.29|0
1624395000000|2021-06-22 20:50:00|357.09|354.29|356.58|353.78|357.09|354.29|355.72|352.92|0
1624395300000|2021-06-22 20:55:00|356.4|353.6|355.75|352.95|356.4|353.6|355.55|352.75|0
1624395600000|2021-06-22 21:00:00|356.01|353.21|356.93|354.13|356.93|354.13|355.75|352.95|0
1624395900000|2021-06-22 21:05:00|356.45|353.65|356.87|354.07|357.14|354.34|356.45|353.65|0
1624396200000|2021-06-22 21:10:00|356.5|353.7|356.62|353.82|356.75|353.95|356.37|353.57|0
1624396500000|2021-06-22 21:15:00|356.64|353.84|356.57|353.77|356.64|353.84|356.57|353.77|0
1624396800000|2021-06-22 21:20:00|356.62|353.82|356.54|353.74|356.77|353.97|356.29|353.49|0
1624397100000|2021-06-22 21:25:00|356.64|353.84|356.71|353.91|357.01|354.21|356.62|353.82|0
1624397400000|2021-06-22 21:30:00|356.79|353.99|356.78|353.98|356.84|354.04|356.71|353.91|0
1624397700000|2021-06-22 21:35:00|356.71|353.91|356.61|353.81|356.71|353.91|356.61|353.81|0
1624398000000|2021-06-22 21:40:00|356.58|353.78|356.71|353.91|356.91|354.11|356.56|353.76|0
1624398300000|2021-06-22 21:45:00|356.7|353.9|356.76|353.96|356.91|354.11|356.68|353.88|0
1624398600000|2021-06-22 21:50:00|356.73|353.93|356.73|353.93|356.78|353.98|356.63|353.83|0
1624398900000|2021-06-22 21:55:00|356.7|353.9|356.73|353.93|356.75|353.95|356.62|353.82|0
1624399200000|2021-06-22 22:00:00|355.87|353.07|355.61|352.81|356.38|353.58|355.61|352.81|0
1624399500000|2021-06-22 22:05:00|355.44|352.64|355.61|352.81|355.61|352.81|355.1|352.3|0
1624399800000|2021-06-22 22:10:00|355.44|352.64|355.44|352.64|355.44|352.64|355.44|352.64|0
1624400100000|2021-06-22 22:15:00|355.61|352.81|355.61|352.81|356.12|353.32|355.61|352.81|0
1624400400000|2021-06-22 22:20:00|355.78|352.98|355.77|352.97|356.12|353.32|355.77|352.97|0
1624400700000|2021-06-22 22:25:00|355.6|352.8|355.43|352.63|355.77|352.97|355.43|352.63|0
1624401000000|2021-06-22 22:30:00|355.6|352.8|355.26|352.46|355.6|352.8|355.26|352.46|0
1624401300000|2021-06-22 22:35:00|355.43|352.63|354.74|351.94|355.43|352.63|354.74|351.94|0
1624401600000|2021-06-22 22:40:00|354.91|352.11|354.74|351.94|355.08|352.28|354.74|351.94|0
1624401900000|2021-06-22 22:45:00|354.91|352.11|355.42|352.62|355.59|352.79|354.91|352.11|0
1624402200000|2021-06-22 22:50:00|355.59|352.79|355.59|352.79|356.1|353.3|355.59|352.79|0
1624402500000|2021-06-22 22:55:00|355.42|352.62|355.42|352.62|355.42|352.62|355.08|352.28|0
1624402800000|2021-06-22 23:00:00|355.25|352.45|356.27|353.47|356.44|353.64|355.25|352.45|0
1624403100000|2021-06-22 23:05:00|356.18|353.38|355.84|353.04|356.18|353.38|355.76|352.96|0
1624403400000|2021-06-22 23:10:00|355.76|352.96|356.27|353.47|356.27|353.47|355.76|352.96|0
1624403700000|2021-06-22 23:15:00|356.1|353.3|356.09|353.29|356.27|353.47|356.09|353.29|0
1624404000000|2021-06-22 23:20:00|356|353.2|355.75|352.95|356.09|353.29|355.75|352.95|0
1624404300000|2021-06-22 23:25:00|355.58|352.78|355.75|352.95|355.92|353.12|355.58|352.78|0
1624404600000|2021-06-22 23:30:00|355.83|353.03|356.09|353.29|356.09|353.29|355.66|352.86|0
1624404900000|2021-06-22 23:35:00|356.26|353.46|356.77|353.97|356.77|353.97|356.26|353.46|0
1624405200000|2021-06-22 23:40:00|356.94|354.14|356.08|353.28|356.94|354.14|356.08|353.28|0
1624405500000|2021-06-22 23:45:00|355.99|353.19|356.77|353.97|356.94|354.14|355.91|353.11|0
1624405800000|2021-06-22 23:50:00|356.76|353.96|356.76|353.96|356.76|353.96|356.08|353.28|0
1624406100000|2021-06-22 23:55:00|356.42|353.62|356.25|353.45|356.42|353.62|355.91|353.11|0
1624406400000|2021-06-23 00:00:00|356.08|353.28|355.56|352.76|356.25|353.45|355.05|352.25|0
1624406700000|2021-06-23 00:05:00|355.39|352.59|356.59|353.79|356.93|354.13|355.39|352.59|0
1624407000000|2021-06-23 00:10:00|356.76|353.96|357.95|355.15|357.95|355.15|356.76|353.96|0
1624407300000|2021-06-23 00:15:00|357.78|354.98|357.1|354.3|357.95|355.15|357.1|354.3|0
1624407600000|2021-06-23 00:20:00|356.92|354.12|357.26|354.46|357.26|354.46|356.58|353.78|0
1624407900000|2021-06-23 00:25:00|357.09|354.29|356.92|354.12|357.09|354.29|356.41|353.61|0
1624408200000|2021-06-23 00:30:00|357.09|354.29|356.41|353.61|357.09|354.29|355.72|352.92|0
1624408500000|2021-06-23 00:35:00|356.23|353.43|356.57|353.77|356.57|353.77|355.72|352.92|0
1624408800000|2021-06-23 00:40:00|356.4|353.6|356.57|353.77|356.92|354.12|356.23|353.43|0
1624409100000|2021-06-23 00:45:00|356.74|353.94|357.43|354.63|357.43|354.63|356.74|353.94|0
1624409400000|2021-06-23 00:50:00|357.25|354.45|357.42|354.62|357.68|354.88|357.25|354.45|0
1624409700000|2021-06-23 00:55:00|357.25|354.45|357.08|354.28|357.25|354.45|356.4|353.6|0
1624410000000|2021-06-23 01:00:00|357.25|354.45|357.93|355.13|358.11|355.31|357.25|354.45|0
1624410300000|2021-06-23 01:05:00|357.76|354.96|358.1|355.3|358.45|355.65|357.76|354.96|0
1624410600000|2021-06-23 01:10:00|358.27|355.47|358.27|355.47|358.79|355.99|358.18|355.38|0
1624410900000|2021-06-23 01:15:00|358.44|355.64|358.27|355.47|358.79|355.99|358.27|355.47|0
1624411200000|2021-06-23 01:20:00|358.44|355.64|358.78|355.98|359.3|356.5|358.27|355.47|0
1624411500000|2021-06-23 01:25:00|358.61|355.81|358.44|355.64|358.61|355.81|358.27|355.47|0
1624411800000|2021-06-23 01:30:00|358.27|355.47|358.26|355.46|358.61|355.81|358.09|355.29|0
1624412100000|2021-06-23 01:35:00|358.35|355.55|357.75|354.95|358.44|355.64|357.58|354.78|0
1624412400000|2021-06-23 01:40:00|357.92|355.12|358.09|355.29|358.43|355.63|357.4|354.6|0
1624412700000|2021-06-23 01:45:00|358.17|355.37|358.09|355.29|358.6|355.8|357.74|354.94|0
1624413000000|2021-06-23 01:50:00|357.91|355.11|358.26|355.46|358.43|355.63|357.23|354.43|0
1624413300000|2021-06-23 01:55:00|358.43|355.63|358.43|355.63|358.94|356.14|358.25|355.45|0
1624413600000|2021-06-23 02:00:00|358.6|355.8|358.94|356.14|358.94|356.14|358.25|355.45|0
1624413900000|2021-06-23 02:05:00|358.77|355.97|359.28|356.48|359.28|356.48|358.59|355.79|0
1624414200000|2021-06-23 02:10:00|359.45|356.65|359.1|356.3|359.45|356.65|358.93|356.13|0
1624414500000|2021-06-23 02:15:00|359.28|356.48|359.45|356.65|359.79|356.99|359.28|356.48|0
1624414800000|2021-06-23 02:20:00|359.27|356.47|358.76|355.96|359.45|356.65|358.76|355.96|0
1624415100000|2021-06-23 02:25:00|358.93|356.13|359.1|356.3|359.27|356.47|358.93|356.13|0
1624415400000|2021-06-23 02:30:00|359.27|356.47|359.44|356.64|359.61|356.81|358.93|356.13|0
1624415700000|2021-06-23 02:35:00|359.61|356.81|359.61|356.81|359.95|357.15|359.44|356.64|0
1624416000000|2021-06-23 02:40:00|359.44|356.64|359.86|357.06|359.86|357.06|359.27|356.47|0
1624416300000|2021-06-23 02:45:00|359.95|357.15|359.86|357.06|360.12|357.32|359.78|356.98|0
1624416600000|2021-06-23 02:50:00|359.95|357.15|359.78|356.98|359.95|357.15|359.6|356.8|0
1624416900000|2021-06-23 02:55:00|359.77|356.97|359.34|356.54|359.77|356.97|359.26|356.46|0
1624417200000|2021-06-23 03:00:00|359.43|356.63|360.63|357.83|360.63|357.83|359.43|356.63|0
1624417500000|2021-06-23 03:05:00|360.46|357.66|360.11|357.31|360.63|357.83|360.11|357.31|0
1624417800000|2021-06-23 03:10:00|360.2|357.4|360.45|357.65|360.46|357.66|360.11|357.31|0
1624418100000|2021-06-23 03:15:00|360.63|357.83|360.28|357.48|360.63|357.83|360.28|357.48|0
1624418400000|2021-06-23 03:20:00|360.45|357.65|360.45|357.65|360.62|357.82|360.28|357.48|0
1624418700000|2021-06-23 03:25:00|360.28|357.48|360.11|357.31|360.45|357.65|360.11|357.31|0
1624419000000|2021-06-23 03:30:00|360.1|357.3|359.93|357.13|360.1|357.3|359.76|356.96|0
1624419300000|2021-06-23 03:35:00|360.1|357.3|360.1|357.3|360.27|357.47|360.1|357.3|0
1624419600000|2021-06-23 03:40:00|359.93|357.13|359.76|356.96|359.93|357.13|359.76|356.96|0
1624419900000|2021-06-23 03:45:00|359.93|357.13|359.93|357.13|359.93|357.13|359.75|356.95|0
1624420200000|2021-06-23 03:50:00|359.75|356.95|359.58|356.78|359.75|356.95|359.41|356.61|0
1624420500000|2021-06-23 03:55:00|359.66|356.86|359.58|356.78|359.66|356.86|359.41|356.61|0
1624420800000|2021-06-23 04:00:00|359.41|356.61|358.89|356.09|359.58|356.78|358.89|356.09|0
1624421100000|2021-06-23 04:05:00|358.8|356|359.23|356.43|359.31|356.51|358.72|355.92|0
1624421400000|2021-06-23 04:10:00|359.14|356.34|359.23|356.43|359.31|356.51|359.06|356.26|0
1624421700000|2021-06-23 04:15:00|359.4|356.6|359.4|356.6|359.57|356.77|359.23|356.43|0
1624422000000|2021-06-23 04:20:00|359.48|356.68|359.74|356.94|359.74|356.94|359.4|356.6|0
1624422300000|2021-06-23 04:25:00|359.57|356.77|359.57|356.77|359.74|356.94|359.39|356.59|0
1624422600000|2021-06-23 04:30:00|359.74|356.94|359.74|356.94|359.91|357.11|359.74|356.94|0
1624422900000|2021-06-23 04:35:00|359.91|357.11|359.91|357.11|360.08|357.28|359.74|356.94|0
1624423200000|2021-06-23 04:40:00|359.73|356.93|359.56|356.76|359.73|356.93|359.56|356.76|0
1624423800000|2021-06-23 04:50:00|359.39|356.59|359.38|356.58|359.73|356.93|359.38|356.58|0
1624424100000|2021-06-23 04:55:00|359.21|356.41|358.7|355.9|359.21|356.41|358.7|355.9|0
1624424400000|2021-06-23 05:00:00|358.87|356.07|358.69|355.89|359.21|356.41|358.69|355.89|0
1624424700000|2021-06-23 05:05:00|358.87|356.07|358.52|355.72|359.04|356.24|358.52|355.72|0
1624425000000|2021-06-23 05:10:00|358.35|355.55|358.35|355.55|358.52|355.72|358.35|355.55|0
1624425300000|2021-06-23 05:15:00|358.52|355.72|358.69|355.89|358.69|355.89|358.52|355.72|0
1624425600000|2021-06-23 05:20:00|358.86|356.06|359.37|356.57|359.72|356.92|358.69|355.89|0
1624425900000|2021-06-23 05:25:00|359.45|356.65|359.71|356.91|359.71|356.91|359.37|356.57|0
1624426200000|2021-06-23 05:30:00|359.54|356.74|359.02|356.22|359.71|356.91|358.85|356.05|0
1624426500000|2021-06-23 05:35:00|358.85|356.05|359.19|356.39|359.53|356.73|358.85|356.05|0
1624426800000|2021-06-23 05:40:00|359.36|356.56|359.53|356.73|359.7|356.9|359.19|356.39|0
1624427100000|2021-06-23 05:45:00|359.61|356.81|360.21|357.41|360.21|357.41|359.18|356.38|0
1624427400000|2021-06-23 05:50:00|360.04|357.24|359.87|357.07|360.21|357.41|359.7|356.9|0
1624427700000|2021-06-23 05:55:00|359.95|357.15|361.33|358.53|361.76|358.96|359.87|357.07|0
1624428000000|2021-06-23 06:00:00|361.07|358.27|360.04|357.24|361.59|358.79|359.86|357.06|0
1624428300000|2021-06-23 06:05:00|359.86|357.06|359.35|356.55|359.86|357.06|359|356.2|0
1624428600000|2021-06-23 06:10:00|359.52|356.72|359|356.2|360.03|357.23|359|356.2|0
1624428900000|2021-06-23 06:15:00|359.17|356.37|360.2|357.4|360.2|357.4|359|356.2|0
1624429200000|2021-06-23 06:20:00|360.37|357.57|360.72|357.92|360.89|358.09|360.03|357.23|0
1624429500000|2021-06-23 06:25:00|360.8|358|361.06|358.26|361.06|358.26|360.54|357.74|0
1624429800000|2021-06-23 06:30:00|360.97|358.17|360.37|357.57|361.06|358.26|360.37|357.57|0
1624430100000|2021-06-23 06:35:00|360.2|357.4|361.23|358.43|361.4|358.6|360.2|357.4|0
1624430400000|2021-06-23 06:40:00|361.14|358.34|361.91|359.11|362.61|359.81|361.06|358.26|0
1624430700000|2021-06-23 06:45:00|362.09|359.29|361.05|358.25|362.09|359.29|360.71|357.91|0
1624431000000|2021-06-23 06:50:00|360.88|358.08|361.05|358.25|361.74|358.94|360.88|358.08|0
1624431300000|2021-06-23 06:55:00|361.22|358.42|361.13|358.33|361.22|358.42|360.7|357.9|0
1624431600000|2021-06-23 07:00:00|361.22|358.42|360.7|357.9|361.74|358.94|359.84|357.04|0
1624431900000|2021-06-23 07:05:00|360.33|357.93|360.91|358.51|362.48|360.08|360.33|357.93|0
1624432200000|2021-06-23 07:10:00|360.74|358.34|358.68|356.28|360.74|358.34|358.68|356.28|0
1624432500000|2021-06-23 07:15:00|358.16|355.76|359.71|357.31|360.39|357.99|358.08|355.68|0
1624432800000|2021-06-23 07:20:00|359.53|357.13|359.53|357.13|360.05|357.65|359.36|356.96|0
1624433100000|2021-06-23 07:25:00|359.62|357.22|357.99|355.59|359.62|357.22|357.3|354.9|0
1624433400000|2021-06-23 07:30:00|358.93|356.53|357.64|355.24|359.19|356.79|357.13|354.73|0
1624433700000|2021-06-23 07:35:00|357.47|355.07|356.78|354.38|357.72|355.32|356.44|354.04|0
1624434000000|2021-06-23 07:40:00|356.61|354.21|357.12|354.72|357.47|355.07|356.44|354.04|0
1624434300000|2021-06-23 07:45:00|356.78|354.38|357.47|355.07|357.98|355.58|356.78|354.38|0
1624434600000|2021-06-23 07:50:00|357.38|354.98|356.61|354.21|357.47|355.07|356.61|354.21|0
1624434900000|2021-06-23 07:55:00|356.78|354.38|357.12|354.72|357.12|354.72|355.92|353.52|0
1624435200000|2021-06-23 08:00:00|356.78|354.38|356.77|354.37|357.8|355.4|356.6|354.2|0
1624435500000|2021-06-23 08:05:00|356.69|354.29|357.12|354.72|357.63|355.23|356.6|354.2|0
1624435800000|2021-06-23 08:10:00|357.2|354.8|357.11|354.71|357.29|354.89|356.09|353.69|0
1624436100000|2021-06-23 08:15:00|357.02|354.62|357.97|355.57|358.31|355.91|356.6|354.2|0
1624436400000|2021-06-23 08:20:00|358.05|355.65|358.31|355.91|358.48|356.08|357.97|355.57|0
1624436700000|2021-06-23 08:25:00|358.14|355.74|357.45|355.05|358.31|355.91|357.45|355.05|0
1624437000000|2021-06-23 08:30:00|357.62|355.22|356.76|354.36|357.79|355.39|356.59|354.19|0
1624437300000|2021-06-23 08:35:00|356.93|354.53|357.87|355.47|357.96|355.56|356.76|354.36|0
1624437600000|2021-06-23 08:40:00|357.96|355.56|357.61|355.21|358.47|356.07|357.1|354.7|0
1624437900000|2021-06-23 08:45:00|357.44|355.04|357.27|354.87|357.79|355.39|357.1|354.7|0
1624438200000|2021-06-23 08:50:00|357.44|355.04|357.1|354.7|357.52|355.12|356.93|354.53|0
1624438500000|2021-06-23 08:55:00|356.75|354.35|356.92|354.52|356.93|354.53|356.07|353.67|0
1624438800000|2021-06-23 09:00:00|356.75|354.35|355.73|353.33|357.09|354.69|355.21|352.81|0
1624439100000|2021-06-23 09:05:00|355.72|353.32|355.72|353.32|355.72|353.32|354.53|352.13|0
1624439400000|2021-06-23 09:10:00|355.55|353.15|356.23|353.83|356.23|353.83|354.44|352.04|0
1624439700000|2021-06-23 09:15:00|356.06|353.66|355.72|353.32|356.49|354.09|355.38|352.98|0
1624440000000|2021-06-23 09:20:00|355.55|353.15|355.38|352.98|355.55|353.15|354.69|352.29|0
1624440300000|2021-06-23 09:25:00|355.2|352.8|355.72|353.32|355.72|353.32|354.18|351.78|0
1624440600000|2021-06-23 09:30:00|355.89|353.49|356.05|353.65|356.06|353.66|355.37|352.97|0
1624440900000|2021-06-23 09:35:00|355.97|353.57|356.05|353.65|356.57|354.17|355.88|353.48|0
1624441200000|2021-06-23 09:40:00|355.88|353.48|356.56|354.16|356.74|354.34|355.88|353.48|0
1624441500000|2021-06-23 09:45:00|356.73|354.33|356.9|354.5|357.08|354.68|356.56|354.16|0
1624441800000|2021-06-23 09:50:00|357.08|354.68|356.39|353.99|357.25|354.85|356.22|353.82|0
1624442100000|2021-06-23 09:55:00|356.56|354.16|355.7|353.3|356.73|354.33|355.7|353.3|0
1624442400000|2021-06-23 10:00:00|355.87|353.47|355.02|352.62|355.87|353.47|354.85|352.45|0
1624442700000|2021-06-23 10:05:00|354.85|352.45|355.19|352.79|355.7|353.3|354.42|352.02|0
1624443000000|2021-06-23 10:10:00|355.1|352.7|355.87|353.47|356.21|353.81|355.02|352.62|0
1624443300000|2021-06-23 10:15:00|355.7|353.3|356.55|354.15|356.89|354.49|355.53|353.13|0
1624443600000|2021-06-23 10:20:00|356.72|354.32|357.66|355.26|357.75|355.35|356.38|353.98|0
1624443900000|2021-06-23 10:25:00|357.57|355.17|356.53|354.13|357.75|355.35|356.01|353.61|0
1624444200000|2021-06-23 10:30:00|356.44|354.04|355.67|353.27|356.7|354.3|355.67|353.27|0
1624444500000|2021-06-23 10:35:00|355.5|353.1|355.67|353.27|355.84|353.44|355.15|352.75|0
1624444800000|2021-06-23 10:40:00|355.75|353.35|355.32|352.92|355.84|353.44|355.32|352.92|0
1624445100000|2021-06-23 10:45:00|355.49|353.09|355.49|353.09|355.83|353.43|355.15|352.75|0
1624445400000|2021-06-23 10:50:00|355.32|352.92|354.8|352.4|355.83|353.43|354.63|352.23|0
1624445700000|2021-06-23 10:55:00|354.46|352.06|354.46|352.06|354.8|352.4|353.61|351.21|0
1624446000000|2021-06-23 11:00:00|354.29|351.89|352.78|350.38|354.63|352.23|352.76|350.36|0
1624446300000|2021-06-23 11:05:00|352.69|350.29|353.8|351.4|354.05|351.65|352.69|350.29|0
1624446600000|2021-06-23 11:10:00|353.88|351.48|352.6|350.2|353.88|351.48|352.09|349.69|0
1624446900000|2021-06-23 11:15:00|352.43|350.03|352.94|350.54|353.8|351.4|352.43|350.03|0
1624447200000|2021-06-23 11:20:00|352.77|350.37|350.9|348.5|352.94|350.54|350.22|347.82|0
1624447500000|2021-06-23 11:25:00|351.07|348.67|351.06|348.66|351.23|348.83|349.7|347.3|0
1624447800000|2021-06-23 11:30:00|351.23|348.83|352.6|350.2|352.6|350.2|350.89|348.49|0
1624448100000|2021-06-23 11:35:00|352.77|350.37|351.91|349.51|352.77|350.37|350.89|348.49|0
1624448400000|2021-06-23 11:40:00|351.99|349.59|353.27|350.87|353.27|350.87|351.74|349.34|0
1624448700000|2021-06-23 11:45:00|353.1|350.7|352.93|350.53|353.27|350.87|352.25|349.85|0
1624449000000|2021-06-23 11:50:00|353.01|350.61|353.78|351.38|353.95|351.55|352.93|350.53|0
1624449300000|2021-06-23 11:55:00|353.61|351.21|353.61|351.21|354.29|351.89|353.61|351.21|0
1624449600000|2021-06-23 12:00:00|353.44|351.04|353.27|350.87|353.95|351.55|353.1|350.7|0
1624449900000|2021-06-23 12:05:00|353.44|351.04|354.46|352.06|354.46|352.06|353.35|350.95|0
1624450200000|2021-06-23 12:10:00|354.63|352.23|356.69|354.29|356.86|354.46|354.46|352.06|0
1624450500000|2021-06-23 12:15:00|356.51|354.11|355.83|353.43|356.51|354.11|355.48|353.08|0
1624450800000|2021-06-23 12:20:00|355.65|353.25|356.17|353.77|356.85|354.45|355.31|352.91|0
1624451100000|2021-06-23 12:25:00|356|353.6|356.17|353.77|356.59|354.19|356|353.6|0
1624451400000|2021-06-23 12:30:00|356.34|353.94|355.82|353.42|357.36|354.96|355.65|353.25|0
1624451700000|2021-06-23 12:35:00|355.99|353.59|356.64|354.24|356.98|354.58|355.82|353.42|0
1624452000000|2021-06-23 12:40:00|356.81|354.41|356.81|354.41|357.15|354.75|356.64|354.24|0
1624452300000|2021-06-23 12:45:00|356.98|354.58|356.89|354.49|357.32|354.92|356.63|354.23|0
1624452600000|2021-06-23 12:50:00|356.97|354.57|357.32|354.92|357.49|355.09|356.63|354.23|0
1624452900000|2021-06-23 12:55:00|357.49|355.09|357.49|355.09|357.49|355.09|356.97|354.57|0
1624453200000|2021-06-23 13:00:00|357.31|354.91|357.14|354.74|357.49|355.09|356.97|354.57|0
1624453500000|2021-06-23 13:05:00|357.31|354.91|356.8|354.4|357.48|355.08|356.8|354.4|0
1624453800000|2021-06-23 13:10:00|356.97|354.57|357.31|354.91|357.31|354.91|356.62|354.22|0
1624454100000|2021-06-23 13:15:00|357.39|354.99|356.45|354.05|357.48|355.08|356.45|354.05|0
1624454400000|2021-06-23 13:20:00|356.28|353.88|355.76|353.36|356.79|354.39|355.76|353.36|0
1624454700000|2021-06-23 13:25:00|355.59|353.19|354.56|352.16|355.93|353.53|354.56|352.16|0
1624455000000|2021-06-23 13:30:00|354.39|351.99|357.13|354.73|358.85|356.45|353.88|351.48|0
1624455300000|2021-06-23 13:35:00|356.96|354.56|355.07|352.67|357.13|354.73|355.07|352.67|0
1624455600000|2021-06-23 13:40:00|355.24|352.84|357.12|354.72|357.3|354.9|354.73|352.33|0
1624455900000|2021-06-23 13:45:00|357.47|355.07|356.78|354.38|358.15|355.75|355.92|353.52|0
1624456200000|2021-06-23 13:50:00|356.61|354.21|354.55|352.15|356.61|354.21|354.21|351.81|0
1624456500000|2021-06-23 13:55:00|354.89|352.49|357.63|355.23|358.49|356.09|354.89|352.49|0
1624456800000|2021-06-23 14:00:00|357.8|355.4|356.95|354.55|358.66|356.26|355.4|353|0
1624457100000|2021-06-23 14:05:00|356.77|354.37|358.32|355.92|358.83|356.43|356.68|354.28|0
1624457400000|2021-06-23 14:10:00|358.14|355.74|359|356.6|359|356.6|357.29|354.89|0
1624457700000|2021-06-23 14:15:00|359.17|356.77|360.03|357.63|360.38|357.98|358.83|356.43|0
1624458000000|2021-06-23 14:20:00|359.86|357.46|358.83|356.43|360.38|357.98|358.48|356.08|0
1624458300000|2021-06-23 14:25:00|359|356.6|357.62|355.22|359.34|356.94|357.45|355.05|0
1624458600000|2021-06-23 14:30:00|357.79|355.39|354.67|352.27|358.14|355.74|353.47|351.07|0
1624458900000|2021-06-23 14:35:00|354.84|352.44|353.64|351.24|354.84|352.44|353.3|350.9|0
1624459200000|2021-06-23 14:40:00|353.47|351.07|353.98|351.58|354.33|351.93|353.47|351.07|0
1624459500000|2021-06-23 14:45:00|354.15|351.75|353.47|351.07|354.67|352.27|353.12|350.72|0
1624459800000|2021-06-23 14:50:00|353.64|351.24|354.49|352.09|354.49|352.09|352.95|350.55|0
1624460100000|2021-06-23 14:55:00|354.57|352.17|355.01|352.61|355.09|352.69|354.15|351.75|0
1624460400000|2021-06-23 15:00:00|355.18|352.78|351.58|349.18|356.04|353.64|351.58|349.18|0
1624460700000|2021-06-23 15:05:00|351.4|349|351.06|348.66|351.92|349.52|351.06|348.66|0
1624461000000|2021-06-23 15:10:00|351.23|348.83|352.08|349.68|352.43|350.03|351.06|348.66|0
1624461300000|2021-06-23 15:15:00|352.26|349.86|352.08|349.68|352.26|349.86|351.74|349.34|0
1624461600000|2021-06-23 15:20:00|351.91|349.51|352.77|350.37|353.28|350.88|351.74|349.34|0
1624461900000|2021-06-23 15:25:00|352.94|350.54|352.59|350.19|353.45|351.05|352.08|349.68|0
1624462200000|2021-06-23 15:30:00|352.76|350.36|351.05|348.65|352.76|350.36|351.05|348.65|0
1624462500000|2021-06-23 15:35:00|351.22|348.82|351.9|349.5|352.42|350.02|350.71|348.31|0
1624462800000|2021-06-23 15:40:00|351.73|349.33|352.76|350.36|353.1|350.7|351.73|349.33|0
1624463100000|2021-06-23 15:45:00|352.59|350.19|352.76|350.36|352.93|350.53|352.24|349.84|0
1624463400000|2021-06-23 15:50:00|352.58|350.18|353.44|351.04|353.61|351.21|352.58|350.18|0
1624463700000|2021-06-23 15:55:00|353.27|350.87|353.27|350.87|353.61|351.21|352.92|350.52|0
1624464000000|2021-06-23 16:00:00|353.09|350.69|353.44|351.04|353.61|351.21|352.58|350.18|0
1624464300000|2021-06-23 16:05:00|353.26|350.86|353.95|351.55|354.29|351.89|353.26|350.86|0
1624464600000|2021-06-23 16:10:00|354.12|351.72|353.77|351.37|354.29|351.89|353.6|351.2|0
1624464900000|2021-06-23 16:15:00|353.6|351.2|353.43|351.03|353.77|351.37|353.26|350.86|0
1624465200000|2021-06-23 16:20:00|353.6|351.2|353.77|351.37|354.11|351.71|353.26|350.86|0
1624465500000|2021-06-23 16:25:00|353.6|351.2|353.25|350.85|354.11|351.71|353.25|350.85|0
1624465800000|2021-06-23 16:30:00|353.07|350.67|352.73|350.33|353.07|350.67|352.22|349.82|0
1624466100000|2021-06-23 16:35:00|352.56|350.16|349.14|346.74|352.73|350.33|348.79|346.39|0
1624466400000|2021-06-23 16:40:00|348.79|346.39|351.87|349.47|351.87|349.47|348.62|346.22|0
1624466700000|2021-06-23 16:45:00|351.78|349.38|351.35|348.95|351.87|349.47|350.5|348.1|0
1624467000000|2021-06-23 16:50:00|351.52|349.12|351.52|349.12|352.04|349.64|351.35|348.95|0
1624467300000|2021-06-23 16:55:00|351.35|348.95|351.69|349.29|351.69|349.29|350.67|348.27|0
1624467600000|2021-06-23 17:00:00|351.52|349.12|351.69|349.29|352.03|349.63|351.01|348.61|0
1624467900000|2021-06-23 17:05:00|351.86|349.46|352.72|350.32|353.06|350.66|351.69|349.29|0
1624468200000|2021-06-23 17:10:00|352.8|350.4|353.92|351.52|353.92|351.52|352.72|350.32|0
1624468500000|2021-06-23 17:15:00|354.26|351.86|353.91|351.51|354.43|352.03|353.74|351.34|0
1624468800000|2021-06-23 17:20:00|353.74|351.34|354.08|351.68|354.6|352.2|353.74|351.34|0
1624469100000|2021-06-23 17:25:00|354.26|351.86|354.43|352.03|354.6|352.2|353.91|351.51|0
1624469400000|2021-06-23 17:30:00|354.25|351.85|354.6|352.2|354.6|352.2|354.08|351.68|0
1624469700000|2021-06-23 17:35:00|354.51|352.11|353.73|351.33|354.6|352.2|353.73|351.33|0
1624470000000|2021-06-23 17:40:00|353.91|351.51|353.73|351.33|354.08|351.68|353.22|350.82|0
1624470300000|2021-06-23 17:45:00|353.9|351.5|353.73|351.33|354.16|351.76|353.22|350.82|0
1624470600000|2021-06-23 17:50:00|353.9|351.5|354.24|351.84|354.59|352.19|353.56|351.16|0
1624470900000|2021-06-23 17:55:00|354.42|352.02|354.41|352.01|354.59|352.19|353.73|351.33|0
1624471200000|2021-06-23 18:00:00|354.59|352.19|352.87|350.47|354.59|352.19|352.87|350.47|0
1624471500000|2021-06-23 18:05:00|353.04|350.64|353.55|351.15|353.72|351.32|352.87|350.47|0
1624471800000|2021-06-23 18:10:00|353.72|351.32|353.72|351.32|353.89|351.49|353.38|350.98|0
1624472100000|2021-06-23 18:15:00|353.55|351.15|353.03|350.63|353.55|351.15|352.35|349.95|0
1624472400000|2021-06-23 18:20:00|353.2|350.8|352.34|349.94|353.2|350.8|352|349.6|0
1624472700000|2021-06-23 18:25:00|352.52|350.12|352.17|349.77|353.37|350.97|352.17|349.77|0
1624473000000|2021-06-23 18:30:00|352|349.6|352.85|350.45|352.86|350.46|351.83|349.43|0
1624473300000|2021-06-23 18:35:00|352.94|350.54|353.37|350.97|353.54|351.14|352.34|349.94|0
1624473600000|2021-06-23 18:40:00|353.2|350.8|352.51|350.11|353.2|350.8|351.99|349.59|0
1624473900000|2021-06-23 18:45:00|352.68|350.28|352.33|349.93|352.93|350.53|352.33|349.93|0
1624474200000|2021-06-23 18:50:00|352.51|350.11|352.5|350.1|352.68|350.28|352.16|349.76|0
1624474500000|2021-06-23 18:55:00|352.68|350.28|353.02|350.62|353.53|351.13|352.5|350.1|0
1624474800000|2021-06-23 19:00:00|353.19|350.79|353.01|350.61|353.36|350.96|352.84|350.44|0
1624475100000|2021-06-23 19:05:00|352.84|350.44|352.5|350.1|353.36|350.96|351.98|349.58|0
1624475400000|2021-06-23 19:10:00|352.67|350.27|353.35|350.95|353.7|351.3|352.5|350.1|0
1624475700000|2021-06-23 19:15:00|353.44|351.04|352.83|350.43|353.44|351.04|352.14|349.74|0
1624476000000|2021-06-23 19:20:00|352.74|350.34|353.34|350.94|353.52|351.12|352.49|350.09|0
1624476300000|2021-06-23 19:25:00|353.52|351.12|354.89|352.49|355.58|353.18|353.17|350.77|0
1624476600000|2021-06-23 19:30:00|354.72|352.32|353.68|351.28|355.06|352.66|353.68|351.28|0
1624476900000|2021-06-23 19:35:00|353.86|351.46|352.82|350.42|353.86|351.46|352.65|350.25|0
1624477200000|2021-06-23 19:40:00|352.65|350.25|352.13|349.73|352.99|350.59|351.96|349.56|0
1624477500000|2021-06-23 19:45:00|351.96|349.56|349.56|347.16|351.96|349.56|349.05|346.65|0
1624477800000|2021-06-23 19:50:00|349.39|346.99|349.89|347.49|350.74|348.34|347.77|345.37|0
1624478100000|2021-06-23 19:55:00|350.06|347.66|348.86|346.46|350.06|347.66|348.69|346.29|0
1624478400000|2021-06-23 20:00:00|348.52|346.12|350.4|348|350.91|348.51|348.52|346.12|0
1624478700000|2021-06-23 20:05:00|350.57|348.17|350.56|348.16|350.57|348.17|349.71|347.31|0
1624479000000|2021-06-23 20:10:00|350.39|347.99|350.3|347.9|350.56|348.16|350.3|347.9|0
1624479300000|2021-06-23 20:15:00|350.5|347.7|350.56|347.76|350.68|347.88|350.48|347.68|0
1624479600000|2021-06-23 20:20:00|350.58|347.78|350.55|347.75|350.6|347.8|350.4|347.6|0
1624479900000|2021-06-23 20:25:00|350.48|347.68|350.35|347.55|350.52|347.72|350.18|347.38|0
1624480200000|2021-06-23 20:30:00|350.33|347.53|350.49|347.69|350.67|347.87|349.64|346.84|0
1624480500000|2021-06-23 20:35:00|350.32|347.52|350.49|347.69|350.66|347.86|350.32|347.52|0
1624480800000|2021-06-23 20:40:00|350.66|347.86|350.49|347.69|350.66|347.86|350.49|347.69|0
1624481100000|2021-06-23 20:45:00|350.66|347.86|350.32|347.52|350.83|348.03|350.15|347.35|0
1624481400000|2021-06-23 20:50:00|350.15|347.35|349.98|347.18|350.32|347.52|349.98|347.18|0
1624481700000|2021-06-23 20:55:00|350.15|347.35|350.44|347.64|350.66|347.86|350.15|347.35|0
1624482000000|2021-06-23 21:00:00|350.63|347.83|350.59|347.79|350.63|347.83|350.48|347.68|0
1624482300000|2021-06-23 21:05:00|350.58|347.78|350.36|347.56|350.58|347.78|350.36|347.56|0
1624482600000|2021-06-23 21:10:00|350.33|347.53|350.4|347.6|350.43|347.63|350.33|347.53|0
1624482900000|2021-06-23 21:15:00|350.3|347.5|350.28|347.48|350.48|347.68|350.25|347.45|0
1624483200000|2021-06-23 21:20:00|350.45|347.65|350.52|347.72|350.55|347.75|350.28|347.48|0
1624483500000|2021-06-23 21:25:00|350.45|347.65|350.47|347.67|350.55|347.75|350.43|347.63|0
1624483800000|2021-06-23 21:30:00|350.82|348.02|350.62|347.82|350.82|348.02|350.59|347.79|0
1624484100000|2021-06-23 21:35:00|350.57|347.77|350.54|347.74|350.62|347.82|350.54|347.74|0
1624484400000|2021-06-23 21:40:00|350.59|347.79|350.64|347.84|350.65|347.85|350.59|347.79|0
1624484700000|2021-06-23 21:45:00|350.69|347.89|350.62|347.82|350.72|347.92|350.62|347.82|0
1624485000000|2021-06-23 21:50:00|350.61|347.81|350.54|347.74|350.61|347.81|350.51|347.71|0
1624485300000|2021-06-23 21:55:00|350.57|347.77|350.76|347.96|350.99|348.19|350.56|347.76|0
1624485600000|2021-06-23 22:00:00|350.63|347.83|351.23|348.43|351.4|348.6|349.53|346.73|0
1624485900000|2021-06-23 22:05:00|351.4|348.6|351.4|348.6|351.74|348.94|351.23|348.43|0
1624486200000|2021-06-23 22:10:00|351.48|348.68|351.57|348.77|351.74|348.94|351.23|348.43|0
1624486500000|2021-06-23 22:15:00|351.4|348.6|351.4|348.6|351.4|348.6|351.05|348.25|0
1624486800000|2021-06-23 22:20:00|351.48|348.68|351.74|348.94|351.74|348.94|351.39|348.59|0
1624487100000|2021-06-23 22:25:00|351.73|348.93|351.22|348.42|351.73|348.93|351.05|348.25|0
1624487400000|2021-06-23 22:30:00|351.39|348.59|351.73|348.93|351.9|349.1|351.39|348.59|0
1624487700000|2021-06-23 22:35:00|351.9|349.1|351.56|348.76|351.9|349.1|351.56|348.76|0
1624488000000|2021-06-23 22:40:00|351.64|348.84|351.9|349.1|351.9|349.1|351.56|348.76|0
1624488300000|2021-06-23 22:45:00|352.07|349.27|352.07|349.27|352.07|349.27|351.56|348.76|0
1624488600000|2021-06-23 22:50:00|352.24|349.44|351.89|349.09|352.24|349.44|351.89|349.09|0
1624488900000|2021-06-23 22:55:00|352.24|349.44|351.89|349.09|352.24|349.44|351.89|349.09|0
1624489200000|2021-06-23 23:00:00|352.06|349.26|352.23|349.43|352.23|349.43|351.89|349.09|0
1624489500000|2021-06-23 23:05:00|352.06|349.26|351.72|348.92|352.14|349.34|351.72|348.92|0
1624489800000|2021-06-23 23:10:00|351.89|349.09|351.2|348.4|352.06|349.26|351.2|348.4|0
1624490100000|2021-06-23 23:15:00|351.28|348.48|352.06|349.26|352.06|349.26|351.2|348.4|0
1624490400000|2021-06-23 23:20:00|351.88|349.08|352.57|349.77|352.57|349.77|351.54|348.74|0
1624490700000|2021-06-23 23:25:00|352.22|349.42|352.74|349.94|352.91|350.11|352.22|349.42|0
1624491000000|2021-06-23 23:30:00|352.91|350.11|352.73|349.93|353.08|350.28|352.73|349.93|0
1624491300000|2021-06-23 23:35:00|352.56|349.76|352.56|349.76|352.56|349.76|352.56|349.76|0
1624491600000|2021-06-23 23:40:00|352.64|349.84|352.9|350.1|352.9|350.1|352.64|349.84|0
1624491900000|2021-06-23 23:45:00|352.73|349.93|352.73|349.93|352.9|350.1|352.73|349.93|0
1624492200000|2021-06-23 23:50:00|352.56|349.76|352.55|349.75|352.73|349.93|352.55|349.75|0
1624492500000|2021-06-23 23:55:00|352.38|349.58|352.89|350.09|352.9|350.1|352.38|349.58|0
1624492800000|2021-06-24 00:00:00|352.81|350.01|353.24|350.44|353.24|350.44|352.72|349.92|0
1624493100000|2021-06-24 00:05:00|353.15|350.35|353.4|350.6|353.41|350.61|353.06|350.26|0
1624493400000|2021-06-24 00:10:00|353.75|350.95|353.75|350.95|353.75|350.95|353.23|350.43|0
1624493700000|2021-06-24 00:15:00|353.57|350.77|354.43|351.63|354.43|351.63|353.57|350.77|0
1624494000000|2021-06-24 00:20:00|354.6|351.8|354.6|351.8|354.6|351.8|354.43|351.63|0
1624494300000|2021-06-24 00:25:00|354.43|351.63|354.25|351.45|354.43|351.63|354.08|351.28|0
1624494600000|2021-06-24 00:30:00|354.08|351.28|353.57|350.77|354.25|351.45|353.57|350.77|0
1624494900000|2021-06-24 00:35:00|353.74|350.94|354.42|351.62|354.42|351.62|353.74|350.94|0
1624495200000|2021-06-24 00:40:00|354.25|351.45|354.25|351.45|354.42|351.62|354.08|351.28|0
1624495500000|2021-06-24 00:45:00|354.16|351.36|354.07|351.27|354.25|351.45|353.9|351.1|0
1624495800000|2021-06-24 00:50:00|354.25|351.45|354.76|351.96|354.76|351.96|354.16|351.36|0
1624496100000|2021-06-24 00:55:00|354.59|351.79|354.24|351.44|354.76|351.96|354.07|351.27|0
1624496400000|2021-06-24 01:00:00|354.07|351.27|354.93|352.13|355.1|352.3|354.07|351.27|0
1624496700000|2021-06-24 01:05:00|355.1|352.3|354.24|351.44|355.1|352.3|354.07|351.27|0
1624497000000|2021-06-24 01:10:00|354.41|351.61|354.15|351.35|354.41|351.61|353.89|351.09|0
1624497300000|2021-06-24 01:15:00|354.24|351.44|354.41|351.61|354.58|351.78|354.24|351.44|0
1624497600000|2021-06-24 01:20:00|354.49|351.69|354.58|351.78|354.75|351.95|354.4|351.6|0
1624497900000|2021-06-24 01:25:00|354.66|351.86|355.17|352.37|355.26|352.46|354.66|351.86|0
1624498200000|2021-06-24 01:30:00|355.43|352.63|355.43|352.63|355.77|352.97|355.26|352.46|0
1624498500000|2021-06-24 01:35:00|355.6|352.8|355.43|352.63|355.94|353.14|355.43|352.63|0
1624498800000|2021-06-24 01:40:00|355.6|352.8|356.11|353.31|356.11|353.31|355.43|352.63|0
1624499100000|2021-06-24 01:45:00|356.29|353.49|355.94|353.14|356.46|353.66|355.94|353.14|0
1624499400000|2021-06-24 01:50:00|355.77|352.97|355.94|353.14|356.28|353.48|355.42|352.62|0
1624499700000|2021-06-24 01:55:00|356.11|353.31|355.76|352.96|356.28|353.48|355.76|352.96|0
1624500000000|2021-06-24 02:00:00|355.94|353.14|355.93|353.13|356.36|353.56|355.84|353.04|0
1624500300000|2021-06-24 02:05:00|356.11|353.31|356.28|353.48|356.28|353.48|355.59|352.79|0
1624500600000|2021-06-24 02:10:00|356.1|353.3|356.45|353.65|356.45|353.65|356.1|353.3|0
1624500900000|2021-06-24 02:15:00|356.44|353.64|356.44|353.64|356.44|353.64|356.27|353.47|0
1624501200000|2021-06-24 02:20:00|356.27|353.47|356.44|353.64|356.44|353.64|356.27|353.47|0
1624501500000|2021-06-24 02:25:00|356.35|353.55|356.27|353.47|356.44|353.64|356.1|353.3|0
1624501800000|2021-06-24 02:30:00|356.35|353.55|356.27|353.47|356.44|353.64|356.09|353.29|0
1624502100000|2021-06-24 02:35:00|356.44|353.64|356.44|353.64|356.44|353.64|356.26|353.46|0
1624502400000|2021-06-24 02:40:00|356.35|353.55|356.43|353.63|356.61|353.81|356.26|353.46|0
1624502700000|2021-06-24 02:45:00|356.52|353.72|356.26|353.46|356.61|353.81|356.26|353.46|0
1624503000000|2021-06-24 02:50:00|356.17|353.37|355.74|352.94|356.26|353.46|355.74|352.94|0
1624503300000|2021-06-24 02:55:00|355.65|352.85|356.08|353.28|356.08|353.28|355.57|352.77|0
1624503600000|2021-06-24 03:00:00|355.91|353.11|355.91|353.11|356.16|353.36|355.91|353.11|0
1624503900000|2021-06-24 03:05:00|355.74|352.94|355.56|352.76|355.91|353.11|355.56|352.76|0
1624504200000|2021-06-24 03:10:00|355.74|352.94|355.56|352.76|355.74|352.94|355.39|352.59|0
1624504500000|2021-06-24 03:15:00|355.73|352.93|355.39|352.59|355.73|352.93|355.39|352.59|0
1624504800000|2021-06-24 03:20:00|355.3|352.5|355.39|352.59|355.39|352.59|355.21|352.41|0
1624505100000|2021-06-24 03:25:00|355.56|352.76|355.47|352.67|355.56|352.76|355.38|352.58|0
1624505400000|2021-06-24 03:30:00|355.38|352.58|355.73|352.93|355.9|353.1|355.38|352.58|0
1624505700000|2021-06-24 03:35:00|355.9|353.1|355.72|352.92|355.9|353.1|355.72|352.92|0
1624506000000|2021-06-24 03:40:00|355.9|353.1|356.07|353.27|356.07|353.27|355.72|352.92|0
1624506300000|2021-06-24 03:45:00|356.24|353.44|356.06|353.26|356.24|353.44|355.89|353.09|0
1624506600000|2021-06-24 03:50:00|356.15|353.35|356.58|353.78|356.58|353.78|356.15|353.35|0
1624506900000|2021-06-24 03:55:00|356.41|353.61|356.4|353.6|356.58|353.78|356.4|353.6|0
1624507200000|2021-06-24 04:00:00|356.23|353.43|356.23|353.43|356.31|353.51|356.06|353.26|0
1624507500000|2021-06-24 04:05:00|356.06|353.26|356.06|353.26|356.23|353.43|356.06|353.26|0
1624507800000|2021-06-24 04:10:00|356.14|353.34|356.4|353.6|356.4|353.6|356.06|353.26|0
1624508100000|2021-06-24 04:15:00|356.57|353.77|356.4|353.6|356.57|353.77|356.4|353.6|0
1624508400000|2021-06-24 04:20:00|356.22|353.42|356.22|353.42|356.4|353.6|356.22|353.42|0
1624508700000|2021-06-24 04:25:00|356.39|353.59|356.05|353.25|356.39|353.59|356.05|353.25|0
1624509000000|2021-06-24 04:30:00|355.96|353.16|355.78|352.98|356.05|353.25|355.78|352.98|0
1624509300000|2021-06-24 04:35:00|355.87|353.07|355.87|353.07|355.87|353.07|355.7|352.9|0
1624509600000|2021-06-24 04:40:00|355.7|352.9|355.53|352.73|355.87|353.07|355.53|352.73|0
1624509900000|2021-06-24 04:45:00|355.7|352.9|355.87|353.07|355.87|353.07|355.7|352.9|0
1624510500000|2021-06-24 04:55:00|356.04|353.24|355.69|352.89|356.04|353.24|355.69|352.89|0
1624510800000|2021-06-24 05:00:00|355.6|352.8|355.52|352.72|355.69|352.89|355.18|352.38|0
1624511100000|2021-06-24 05:05:00|355.69|352.89|355.86|353.06|355.86|353.06|355.52|352.72|0
1624511400000|2021-06-24 05:10:00|356.03|353.23|355.86|353.06|356.03|353.23|355.69|352.89|0
1624511700000|2021-06-24 05:15:00|355.69|352.89|354.83|352.03|355.77|352.97|354.57|351.77|0
1624512000000|2021-06-24 05:20:00|354.65|351.85|354.82|352.02|355|352.2|354.65|351.85|0
1624512300000|2021-06-24 05:25:00|354.65|351.85|354.48|351.68|354.82|352.02|354.14|351.34|0
1624512600000|2021-06-24 05:30:00|354.31|351.51|354.82|352.02|354.82|352.02|354.13|351.33|0
1624512900000|2021-06-24 05:35:00|354.99|352.19|354.73|351.93|355.16|352.36|354.65|351.85|0
1624513200000|2021-06-24 05:40:00|354.65|351.85|354.56|351.76|354.65|351.85|354.3|351.5|0
1624513500000|2021-06-24 05:45:00|354.64|351.84|354.64|351.84|354.64|351.84|354.3|351.5|0
1624513800000|2021-06-24 05:50:00|354.47|351.67|354.81|352.01|354.81|352.01|354.47|351.67|0
1624514100000|2021-06-24 05:55:00|354.98|352.18|354.64|351.84|354.98|352.18|354.47|351.67|0
1624514400000|2021-06-24 06:00:00|354.47|351.67|354.98|352.18|354.98|352.18|354.3|351.5|0
1624514700000|2021-06-24 06:05:00|354.89|352.09|355.66|352.86|355.84|353.04|354.81|352.01|0
1624515000000|2021-06-24 06:10:00|355.49|352.69|355.15|352.35|355.84|353.04|354.98|352.18|0
1624515300000|2021-06-24 06:15:00|354.98|352.18|355.32|352.52|355.32|352.52|354.63|351.83|0
1624515600000|2021-06-24 06:20:00|355.49|352.69|355.74|352.94|355.83|353.03|355.49|352.69|0
1624515900000|2021-06-24 06:25:00|355.83|353.03|355.83|353.03|355.83|353.03|355.31|352.51|0
1624516200000|2021-06-24 06:30:00|355.74|352.94|355.83|353.03|356|353.2|355.66|352.86|0
1624516500000|2021-06-24 06:35:00|355.91|353.11|355.48|352.68|356.34|353.54|355.31|352.51|0
1624516800000|2021-06-24 06:40:00|355.31|352.51|355.48|352.68|355.65|352.85|354.97|352.17|0
1624517100000|2021-06-24 06:45:00|355.39|352.59|355.65|352.85|355.65|352.85|355.31|352.51|0
1624517400000|2021-06-24 06:50:00|355.48|352.68|355.65|352.85|355.82|353.02|355.3|352.5|0
1624517700000|2021-06-24 06:55:00|355.82|353.02|355.38|352.58|355.82|353.02|355.3|352.5|0
1624518000000|2021-06-24 07:00:00|355.47|352.67|355.36|352.56|356.92|354.12|354.61|351.81|0
1624518300000|2021-06-24 07:05:00|354.99|352.59|356.19|353.79|357.05|354.65|354.99|352.59|0
1624518600000|2021-06-24 07:10:00|356.02|353.62|356.53|354.13|356.71|354.31|356.02|353.62|0
1624518900000|2021-06-24 07:15:00|356.44|354.04|355.92|353.52|357.05|354.65|355.75|353.35|0
1624519200000|2021-06-24 07:20:00|355.84|353.44|355.92|353.52|356.36|353.96|355.58|353.18|0
1624519500000|2021-06-24 07:25:00|355.84|353.44|355.32|352.92|356.01|353.61|355.32|352.92|0
1624519800000|2021-06-24 07:30:00|355.15|352.75|354.8|352.4|355.15|352.75|354.11|351.71|0
1624520100000|2021-06-24 07:35:00|354.63|352.23|356.52|354.12|356.52|354.12|354.46|352.06|0
1624520400000|2021-06-24 07:40:00|356.35|353.95|356.35|353.95|356.69|354.29|356|353.6|0
1624520700000|2021-06-24 07:45:00|356.52|354.12|356.69|354.29|357.04|354.64|356.17|353.77|0
1624521000000|2021-06-24 07:50:00|356.86|354.46|356.52|354.12|356.86|354.46|356.17|353.77|0
1624521300000|2021-06-24 07:55:00|356.6|354.2|356.51|354.11|357.03|354.63|356.34|353.94|0
1624521600000|2021-06-24 08:00:00|356.34|353.94|359.1|356.7|359.62|357.22|356.17|353.77|0
1624521900000|2021-06-24 08:05:00|359.45|357.05|359.62|357.22|360.32|357.92|358.58|356.18|0
1624522200000|2021-06-24 08:10:00|359.7|357.3|359.27|356.87|359.79|357.39|358.93|356.53|0
1624522500000|2021-06-24 08:15:00|359.45|357.05|360.14|357.74|360.14|357.74|359.1|356.7|0
1624522800000|2021-06-24 08:20:00|359.96|357.56|358.84|356.44|361.86|359.46|358.75|356.35|0
1624523100000|2021-06-24 08:25:00|358.75|356.35|359.27|356.87|359.27|356.87|358.75|356.35|0
1624523400000|2021-06-24 08:30:00|359.36|356.96|359.44|357.04|359.97|357.57|359.27|356.87|0
1624523700000|2021-06-24 08:35:00|359.27|356.87|359.79|357.39|359.96|357.56|359.27|356.87|0
1624524000000|2021-06-24 08:40:00|359.96|357.56|360.48|358.08|360.66|358.26|359.61|357.21|0
1624524300000|2021-06-24 08:45:00|360.31|357.91|360.48|358.08|360.65|358.25|360.13|357.73|0
1624524600000|2021-06-24 08:50:00|360.31|357.91|360.48|358.08|360.82|358.42|360.13|357.73|0
1624524900000|2021-06-24 08:55:00|360.3|357.9|360.48|358.08|360.48|358.08|360.13|357.73|0
1624525200000|2021-06-24 09:00:00|360.65|358.25|360.65|358.25|360.65|358.25|360.3|357.9|0
1624525500000|2021-06-24 09:05:00|360.47|358.07|361.17|358.77|361.34|358.94|360.47|358.07|0
1624525800000|2021-06-24 09:10:00|360.99|358.59|362.21|359.81|362.56|360.16|360.99|358.59|0
1624526100000|2021-06-24 09:15:00|362.38|359.98|362.38|359.98|362.55|360.15|362.03|359.63|0
1624526400000|2021-06-24 09:20:00|362.55|360.15|362.03|359.63|362.73|360.33|362.03|359.63|0
1624526700000|2021-06-24 09:25:00|362.2|359.8|361.33|358.93|362.2|359.8|360.99|358.59|0
1624527000000|2021-06-24 09:30:00|361.16|358.76|362.2|359.8|362.2|359.8|361.16|358.76|0
1624527300000|2021-06-24 09:35:00|362.03|359.63|361.85|359.45|362.2|359.8|361.68|359.28|0
1624527600000|2021-06-24 09:40:00|361.68|359.28|360.98|358.58|361.85|359.45|360.63|358.23|0
1624527900000|2021-06-24 09:45:00|361.15|358.75|360.98|358.58|361.33|358.93|360.63|358.23|0
1624528200000|2021-06-24 09:50:00|360.89|358.49|360.45|358.05|360.98|358.58|360.45|358.05|0
1624528500000|2021-06-24 09:55:00|360.63|358.23|360.97|358.57|361.49|359.09|360.28|357.88|0
1624528800000|2021-06-24 10:00:00|360.8|358.4|360.45|358.05|360.97|358.57|360.1|357.7|0
1624529100000|2021-06-24 10:05:00|360.62|358.22|360.62|358.22|361.32|358.92|360.62|358.22|0
1624529400000|2021-06-24 10:10:00|360.8|358.4|360.97|358.57|361.32|358.92|360.62|358.22|0
1624529700000|2021-06-24 10:15:00|361.05|358.65|361.31|358.91|361.84|359.44|360.97|358.57|0
1624530000000|2021-06-24 10:20:00|361.49|359.09|362.18|359.78|362.36|359.96|361.49|359.09|0
1624530300000|2021-06-24 10:25:00|362.01|359.61|361.66|359.26|362.7|360.3|361.48|359.08|0
1624530600000|2021-06-24 10:30:00|361.48|359.08|361.48|359.08|361.83|359.43|361.31|358.91|0
1624530900000|2021-06-24 10:35:00|361.31|358.91|361.48|359.08|361.48|359.08|361.13|358.73|0
1624531200000|2021-06-24 10:40:00|361.31|358.91|361.13|358.73|361.48|359.08|361.13|358.73|0
1624531500000|2021-06-24 10:45:00|360.96|358.56|361.3|358.9|361.48|359.08|360.95|358.55|0
1624531800000|2021-06-24 10:50:00|361.48|359.08|361.3|358.9|361.82|359.42|361.3|358.9|0
1624532100000|2021-06-24 10:55:00|361.13|358.73|360.95|358.55|361.47|359.07|360.6|358.2|0
1624532400000|2021-06-24 11:00:00|360.78|358.38|361.3|358.9|361.3|358.9|360.25|357.85|0
1624532700000|2021-06-24 11:05:00|361.12|358.72|361.82|359.42|362.16|359.76|361.12|358.72|0
1624533000000|2021-06-24 11:10:00|361.64|359.24|360.77|358.37|361.64|359.24|360.77|358.37|0
1624533300000|2021-06-24 11:15:00|360.94|358.54|360.59|358.19|360.94|358.54|360.59|358.19|0
1624533600000|2021-06-24 11:20:00|360.77|358.37|361.29|358.89|361.46|359.06|360.77|358.37|0
1624533900000|2021-06-24 11:25:00|361.11|358.71|360.59|358.19|361.46|359.06|360.42|358.02|0
1624534200000|2021-06-24 11:30:00|360.76|358.36|360.41|358.01|361.11|358.71|360.07|357.67|0
1624534500000|2021-06-24 11:35:00|360.5|358.1|360.93|358.53|361.28|358.88|360.41|358.01|0
1624534800000|2021-06-24 11:40:00|361.11|358.71|360.41|358.01|361.11|358.71|360.06|357.66|0
1624535100000|2021-06-24 11:45:00|360.58|358.18|360.93|358.53|361.11|358.71|360.41|358.01|0
1624535400000|2021-06-24 11:50:00|360.84|358.44|361.1|358.7|361.19|358.79|360.76|358.36|0
1624535700000|2021-06-24 11:55:00|360.93|358.53|361.1|358.7|361.45|359.05|360.75|358.35|0
1624536000000|2021-06-24 12:00:00|361.27|358.87|361.45|359.05|361.62|359.22|360.93|358.53|0
1624536300000|2021-06-24 12:05:00|361.62|359.22|361.44|359.04|361.79|359.39|361.44|359.04|0
1624536600000|2021-06-24 12:10:00|361.27|358.87|361.44|359.04|361.44|359.04|361.1|358.7|0
1624536900000|2021-06-24 12:15:00|361.35|358.95|361.44|359.04|361.96|359.56|361.27|358.87|0
1624537200000|2021-06-24 12:20:00|361.61|359.21|361.61|359.21|361.79|359.39|361.27|358.87|0
1624537500000|2021-06-24 12:25:00|361.79|359.39|361.61|359.21|362.22|359.82|361.52|359.12|0
1624537800000|2021-06-24 12:30:00|361.78|359.38|360.57|358.17|361.96|359.56|360.04|357.64|0
1624538100000|2021-06-24 12:35:00|360.74|358.34|360.91|358.51|361.26|358.86|360.74|358.34|0
1624538400000|2021-06-24 12:40:00|360.99|358.59|360.74|358.34|361.26|358.86|360.56|358.16|0
1624538700000|2021-06-24 12:45:00|360.91|358.51|359|356.6|360.91|358.51|359|356.6|0
1624539000000|2021-06-24 12:50:00|359.17|356.77|358.48|356.08|359.69|357.29|358.3|355.9|0
1624539300000|2021-06-24 12:55:00|358.65|356.25|360.21|357.81|360.21|357.81|358.65|356.25|0
1624539600000|2021-06-24 13:00:00|360.03|357.63|359.86|357.46|360.21|357.81|359.51|357.11|0
1624539900000|2021-06-24 13:05:00|360.03|357.63|360.9|358.5|360.9|358.5|359.86|357.46|0
1624540200000|2021-06-24 13:10:00|361.07|358.67|361.59|359.19|361.59|359.19|360.73|358.33|0
1624540500000|2021-06-24 13:15:00|361.77|359.37|361.42|359.02|361.77|359.37|361.42|359.02|0
1624540800000|2021-06-24 13:20:00|361.59|359.19|361.24|358.84|361.59|359.19|361.07|358.67|0
1624541100000|2021-06-24 13:25:00|361.42|359.02|362.63|360.23|363.15|360.75|361.07|358.67|0
1624541400000|2021-06-24 13:30:00|362.46|360.06|362.34|359.94|364.75|362.35|361.41|359.01|0
1624541700000|2021-06-24 13:35:00|361.81|359.41|361.46|359.06|363.03|360.63|361.11|358.71|0
1624542000000|2021-06-24 13:40:00|361.64|359.24|362.33|359.93|364.6|362.2|361.46|359.06|0
1624542300000|2021-06-24 13:45:00|362.51|360.11|363.64|361.24|364.08|361.68|362.16|359.76|0
1624542600000|2021-06-24 13:50:00|363.73|361.33|363.38|360.98|364.25|361.85|362.68|360.28|0
1624542900000|2021-06-24 13:55:00|363.2|360.8|361.8|359.4|363.9|361.5|360.93|358.53|0
1624543200000|2021-06-24 14:00:00|361.98|359.58|362.5|360.1|363.02|360.62|360.76|358.36|0
1624543500000|2021-06-24 14:05:00|362.67|360.27|362.15|359.75|364.24|361.84|362.15|359.75|0
1624543800000|2021-06-24 14:10:00|362.32|359.92|362.15|359.75|362.84|360.44|361.63|359.23|0
1624544100000|2021-06-24 14:15:00|362.32|359.92|363.89|361.49|364.07|361.67|362.32|359.92|0
1624544400000|2021-06-24 14:20:00|364.06|361.66|365.46|363.06|365.9|363.5|363.71|361.31|0
1624544700000|2021-06-24 14:25:00|365.64|363.24|365.81|363.41|365.99|363.59|365.11|362.71|0
1624545000000|2021-06-24 14:30:00|365.99|363.59|367.61|365.21|367.78|365.38|364.76|362.36|0
1624545300000|2021-06-24 14:35:00|367.43|365.03|367.43|365.03|367.61|365.21|366.91|364.51|0
1624545600000|2021-06-24 14:40:00|367.26|364.86|367.6|365.2|367.95|365.55|367.08|364.68|0
1624545900000|2021-06-24 14:45:00|367.43|365.03|366.03|363.63|367.51|365.11|366.03|363.63|0
1624546200000|2021-06-24 14:50:00|366.2|363.8|364.28|361.88|366.55|364.15|364.11|361.71|0
1624546500000|2021-06-24 14:55:00|364.11|361.71|364.28|361.88|364.98|362.58|364.11|361.71|0
1624546800000|2021-06-24 15:00:00|364.11|361.71|364.98|362.58|365.33|362.93|364.11|361.71|0
1624547100000|2021-06-24 15:05:00|364.8|362.4|365.32|362.92|365.5|363.1|364.63|362.23|0
1624547400000|2021-06-24 15:10:00|365.41|363.01|364.62|362.22|365.5|363.1|364.28|361.88|0
1624547700000|2021-06-24 15:15:00|364.45|362.05|363.75|361.35|364.8|362.4|363.23|360.83|0
1624548000000|2021-06-24 15:20:00|363.93|361.53|363.58|361.18|363.93|361.53|362.88|360.48|0
1624548300000|2021-06-24 15:25:00|363.4|361|364.1|361.7|364.1|361.7|363.23|360.83|0
1624548600000|2021-06-24 15:30:00|364.18|361.78|363.34|360.94|364.27|361.87|363.17|360.77|0
1624548900000|2021-06-24 15:35:00|363.52|361.12|362.47|360.07|363.52|361.12|362.3|359.9|0
1624549200000|2021-06-24 15:40:00|362.3|359.9|362.29|359.89|362.82|360.42|360.73|358.33|0
1624549500000|2021-06-24 15:45:00|362.47|360.07|362.9|360.5|363.07|360.67|361.95|359.55|0
1624549800000|2021-06-24 15:50:00|362.99|360.59|362.12|359.72|363.51|361.11|361.94|359.54|0
1624550100000|2021-06-24 15:55:00|361.94|359.54|361.94|359.54|362.46|360.06|361.77|359.37|0
1624550400000|2021-06-24 16:00:00|362.11|359.71|362.2|359.8|362.29|359.89|361.77|359.37|0
1624550700000|2021-06-24 16:05:00|362.29|359.89|362.63|360.23|362.81|360.41|362.11|359.71|0
1624551000000|2021-06-24 16:10:00|362.46|360.06|363.15|360.75|363.85|361.45|362.46|360.06|0
1624551300000|2021-06-24 16:15:00|363.33|360.93|363.67|361.27|363.67|361.27|362.8|360.4|0
1624551600000|2021-06-24 16:20:00|363.5|361.1|364.54|362.14|364.54|362.14|363.5|361.1|0
1624551900000|2021-06-24 16:25:00|364.37|361.97|363.15|360.75|364.37|361.97|363.15|360.75|0
1624552200000|2021-06-24 16:30:00|363.32|360.92|363.15|360.75|363.67|361.27|362.45|360.05|0
1624552500000|2021-06-24 16:35:00|362.97|360.57|364.02|361.62|364.36|361.96|362.97|360.57|0
1624552800000|2021-06-24 16:40:00|364.01|361.61|364.89|362.49|365.76|363.36|363.84|361.44|0
1624553100000|2021-06-24 16:45:00|365.06|362.66|364.36|361.96|365.58|363.18|364.19|361.79|0
1624553400000|2021-06-24 16:50:00|364.19|361.79|365.23|362.83|365.23|362.83|363.84|361.44|0
1624553700000|2021-06-24 16:55:00|365.41|363.01|364.88|362.48|365.41|363.01|364.01|361.61|0
1624554000000|2021-06-24 17:00:00|364.71|362.31|365.75|363.35|365.93|363.53|364.71|362.31|0
1624554300000|2021-06-24 17:05:00|365.84|363.44|365.92|363.52|366.1|363.7|365.58|363.18|0
1624554600000|2021-06-24 17:10:00|365.75|363.35|366.97|364.57|366.97|364.57|365.4|363|0
1624554900000|2021-06-24 17:15:00|366.8|364.4|364.17|361.77|367.15|364.75|364.17|361.77|0
1624555200000|2021-06-24 17:20:00|364.35|361.95|364.17|361.77|364.35|361.95|362.95|360.55|0
1624555500000|2021-06-24 17:25:00|364|361.6|363.82|361.42|364.52|362.12|363.47|361.07|0
1624555800000|2021-06-24 17:30:00|363.47|361.07|364.08|361.68|364.17|361.77|363.3|360.9|0
1624556100000|2021-06-24 17:35:00|364.17|361.77|363.64|361.24|364.17|361.77|363.12|360.72|0
1624556400000|2021-06-24 17:40:00|363.47|361.07|363.47|361.07|363.99|361.59|363.29|360.89|0
1624556700000|2021-06-24 17:45:00|363.29|360.89|362.59|360.19|363.47|361.07|362.42|360.02|0
1624557000000|2021-06-24 17:50:00|362.77|360.37|363.99|361.59|363.99|361.59|361.9|359.5|0
1624557300000|2021-06-24 17:55:00|363.81|361.41|364.33|361.93|364.51|362.11|363.81|361.41|0
1624557600000|2021-06-24 18:00:00|364.51|362.11|364.68|362.28|365.03|362.63|364.16|361.76|0
1624557900000|2021-06-24 18:05:00|364.85|362.45|364.85|362.45|365.38|362.98|364.5|362.1|0
1624558200000|2021-06-24 18:10:00|365.03|362.63|365.2|362.8|365.73|363.33|364.85|362.45|0
1624558500000|2021-06-24 18:15:00|365.03|362.63|365.02|362.62|365.2|362.8|364.5|362.1|0
1624558800000|2021-06-24 18:20:00|365.2|362.8|365.72|363.32|365.9|363.5|365.2|362.8|0
1624559100000|2021-06-24 18:25:00|365.55|363.15|366.24|363.84|366.59|364.19|365.55|363.15|0
1624559400000|2021-06-24 18:30:00|366.42|364.02|366.94|364.54|367.12|364.72|365.72|363.32|0
1624559700000|2021-06-24 18:35:00|366.77|364.37|366.94|364.54|367.12|364.72|366.59|364.19|0
1624560000000|2021-06-24 18:40:00|366.76|364.36|366.76|364.36|366.94|364.54|366.24|363.84|0
1624560300000|2021-06-24 18:45:00|366.59|364.19|365.71|363.31|367.11|364.71|365.54|363.14|0
1624560600000|2021-06-24 18:50:00|365.89|363.49|366.06|363.66|366.58|364.18|365.36|362.96|0
1624560900000|2021-06-24 18:55:00|365.88|363.48|366.06|363.66|366.41|364.01|365.71|363.31|0
1624561200000|2021-06-24 19:00:00|365.88|363.48|364.83|362.43|366.23|363.83|364.66|362.26|0
1624561500000|2021-06-24 19:05:00|364.66|362.26|364.66|362.26|365.53|363.13|364.66|362.26|0
1624561800000|2021-06-24 19:10:00|364.48|362.08|366.14|363.74|366.23|363.83|364.48|362.08|0
1624562100000|2021-06-24 19:15:00|366.23|363.83|365.18|362.78|366.23|363.83|364.83|362.43|0
1624562400000|2021-06-24 19:20:00|365.35|362.95|364.13|361.73|365.7|363.3|363.78|361.38|0
1624562700000|2021-06-24 19:25:00|363.95|361.55|363.6|361.2|364.3|361.9|363.25|360.85|0
1624563000000|2021-06-24 19:30:00|363.43|361.03|363.77|361.37|364.12|361.72|362.55|360.15|0
1624563300000|2021-06-24 19:35:00|363.6|361.2|362.9|360.5|364.3|361.9|362.73|360.33|0
1624563600000|2021-06-24 19:40:00|363.07|360.67|364.47|362.07|364.64|362.24|362.72|360.32|0
1624563900000|2021-06-24 19:45:00|364.38|361.98|364.12|361.72|364.99|362.59|364.12|361.72|0
1624564200000|2021-06-24 19:50:00|364.81|362.41|365.16|362.76|365.86|363.46|364.02|361.62|0
1624564500000|2021-06-24 19:55:00|365.34|362.94|363.94|361.54|365.34|362.94|363.24|360.84|0
1624564800000|2021-06-24 20:00:00|364.29|361.89|364.46|362.06|364.63|362.23|363.59|361.19|0
1624565100000|2021-06-24 20:05:00|364.63|362.23|365.51|363.11|365.51|363.11|364.46|362.06|0
1624565400000|2021-06-24 20:10:00|365.68|363.28|365.59|363.19|365.94|363.54|365.59|363.19|0
1624565700000|2021-06-24 20:15:00|365.92|363.12|365.89|363.09|366|363.2|365.82|363.02|0
1624566000000|2021-06-24 20:20:00|365.84|363.04|366.06|363.26|366.07|363.27|365.76|362.96|0
1624566300000|2021-06-24 20:25:00|366.18|363.38|366.1|363.3|366.22|363.42|365.97|363.17|0
1624566600000|2021-06-24 20:30:00|365.78|362.98|366.83|364.03|367.18|364.38|365.61|362.81|0
1624566900000|2021-06-24 20:35:00|367|364.2|367.18|364.38|368.05|365.25|366.83|364.03|0
1624567200000|2021-06-24 20:40:00|367|364.2|367.53|364.73|367.53|364.73|366.83|364.03|0
1624567500000|2021-06-24 20:45:00|367.35|364.55|367.52|364.72|367.7|364.9|367.35|364.55|0
1624567800000|2021-06-24 20:50:00|367.7|364.9|367.7|364.9|367.7|364.9|367.52|364.72|0
1624568100000|2021-06-24 20:55:00|367.87|365.07|368.4|365.6|368.57|365.77|367.52|364.72|0
1624568400000|2021-06-24 21:00:00|368.42|365.62|368.16|365.36|368.42|365.62|368.16|365.36|0
1624568700000|2021-06-24 21:05:00|368.19|365.39|368.52|365.72|368.55|365.75|368.19|365.39|0
1624569000000|2021-06-24 21:10:00|368.7|365.9|368.44|365.64|368.7|365.9|368.39|365.59|0
1624569300000|2021-06-24 21:15:00|368.42|365.62|368.39|365.59|368.44|365.64|368.39|365.59|0
1624569600000|2021-06-24 21:20:00|368.49|365.69|368.15|365.35|368.49|365.69|367.99|365.19|0
1624569900000|2021-06-24 21:25:00|368.13|365.33|368.17|365.37|368.17|365.37|368.07|365.27|0
1624570200000|2021-06-24 21:30:00|368.07|365.27|368.07|365.27|368.17|365.37|368.07|365.27|0
1624570500000|2021-06-24 21:35:00|367.99|365.19|368.04|365.24|368.04|365.24|367.97|365.17|0
1624570800000|2021-06-24 21:40:00|368.07|365.27|368.01|365.21|368.09|365.29|367.97|365.17|0
1624571100000|2021-06-24 21:45:00|368.04|365.24|368.09|365.29|368.12|365.32|367.96|365.16|0
1624571400000|2021-06-24 21:50:00|368.04|365.24|368.35|365.55|368.35|365.55|368.04|365.24|0
1624571700000|2021-06-24 21:55:00|368.27|365.47|368.27|365.47|368.52|365.72|368.12|365.32|0
1624572000000|2021-06-24 22:00:00|368.2|365.4|367.06|364.26|368.2|365.4|366.89|364.09|0
1624572300000|2021-06-24 22:05:00|367.24|364.44|367.06|364.26|367.76|364.96|366.71|363.91|0
1624572600000|2021-06-24 22:10:00|366.88|364.08|367.23|364.43|367.41|364.61|366.71|363.91|0
1624572900000|2021-06-24 22:15:00|367.06|364.26|367.05|364.25|367.23|364.43|366.88|364.08|0
1624573200000|2021-06-24 22:20:00|367.23|364.43|367.05|364.25|367.4|364.6|366.7|363.9|0
1624573500000|2021-06-24 22:25:00|367.23|364.43|368.1|365.3|368.1|365.3|367.23|364.43|0
1624573800000|2021-06-24 22:30:00|367.93|365.13|367.57|364.77|368.1|365.3|367.57|364.77|0
1624574100000|2021-06-24 22:35:00|367.4|364.6|367.57|364.77|367.57|364.77|367.4|364.6|0
1624574400000|2021-06-24 22:40:00|367.75|364.95|367.4|364.6|367.75|364.95|367.22|364.42|0
1624574700000|2021-06-24 22:45:00|367.3|364.5|367.04|364.24|367.4|364.6|367.04|364.24|0
1624575000000|2021-06-24 22:50:00|366.95|364.15|367.39|364.59|367.57|364.77|366.87|364.07|0
1624575300000|2021-06-24 22:55:00|367.57|364.77|367.74|364.94|367.92|365.12|367.57|364.77|0
1624575600000|2021-06-24 23:00:00|367.92|365.12|367.04|364.24|367.92|365.12|367.04|364.24|0
1624575900000|2021-06-24 23:05:00|367.21|364.41|366.69|363.89|367.21|364.41|366.16|363.36|0
1624576200000|2021-06-24 23:10:00|366.51|363.71|366.86|364.06|366.86|364.06|366.51|363.71|0
1624576500000|2021-06-24 23:15:00|366.59|363.79|366.86|364.06|366.86|364.06|366.51|363.71|0
1624576800000|2021-06-24 23:20:00|367.03|364.23|366.5|363.7|367.03|364.23|366.5|363.7|0
1624577100000|2021-06-24 23:25:00|366.68|363.88|366.5|363.7|366.68|363.88|366.5|363.7|0
1624577400000|2021-06-24 23:30:00|366.33|363.53|366.68|363.88|366.85|364.05|366.15|363.35|0
1624577700000|2021-06-24 23:35:00|366.76|363.96|366.85|364.05|367.03|364.23|366.67|363.87|0
1624578000000|2021-06-24 23:40:00|366.76|363.96|366.5|363.7|366.85|364.05|366.5|363.7|0
1624578300000|2021-06-24 23:45:00|366.67|363.87|367.37|364.57|367.55|364.75|366.5|363.7|0
1624578600000|2021-06-24 23:50:00|367.2|364.4|367.02|364.22|367.72|364.92|366.84|364.04|0
1624578900000|2021-06-24 23:55:00|366.84|364.04|366.49|363.69|367.19|364.39|366.32|363.52|0
1624579200000|2021-06-25 00:00:00|366.67|363.87|366.84|364.04|367.54|364.74|366.49|363.69|0
1624579500000|2021-06-25 00:05:00|367.01|364.21|366.49|363.69|367.19|364.39|366.31|363.51|0
1624579800000|2021-06-25 00:10:00|366.66|363.86|366.14|363.34|366.66|363.86|365.96|363.16|0
1624580100000|2021-06-25 00:15:00|366.31|363.51|365.78|362.98|366.31|363.51|365.61|362.81|0
1624580400000|2021-06-25 00:20:00|365.61|362.81|366.13|363.33|366.31|363.51|365.61|362.81|0
1624580700000|2021-06-25 00:25:00|366.22|363.42|367|364.2|367.01|364.21|366.13|363.33|0
1624581000000|2021-06-25 00:30:00|366.83|364.03|365.78|362.98|366.83|364.03|365.78|362.98|0
1624581300000|2021-06-25 00:35:00|365.6|362.8|365.95|363.15|366.3|363.5|365.6|362.8|0
1624581600000|2021-06-25 00:40:00|366.13|363.33|365.95|363.15|366.13|363.33|365.6|362.8|0
1624581900000|2021-06-25 00:45:00|365.86|363.06|365.77|362.97|366.12|363.32|365.42|362.62|0
1624582200000|2021-06-25 00:50:00|365.95|363.15|366.12|363.32|366.12|363.32|365.77|362.97|0
1624582500000|2021-06-25 00:55:00|365.94|363.14|366.47|363.67|366.64|363.84|365.94|363.14|0
1624582800000|2021-06-25 01:00:00|366.64|363.84|366.82|364.02|366.99|364.19|366.29|363.49|0
1624583100000|2021-06-25 01:05:00|366.72|363.92|367.33|364.53|367.5|364.7|366.64|363.84|0
1624583400000|2021-06-25 01:10:00|367.24|364.44|367.5|364.7|367.5|364.7|366.8|364|0
1624583700000|2021-06-25 01:15:00|367.32|364.52|367.32|364.52|367.67|364.87|367.15|364.35|0
1624584000000|2021-06-25 01:20:00|367.15|364.35|365.92|363.12|367.15|364.35|365.75|362.95|0
1624584300000|2021-06-25 01:25:00|365.75|362.95|365.75|362.95|366.18|363.38|365.57|362.77|0
1624584600000|2021-06-25 01:30:00|365.65|362.85|366.62|363.82|366.62|363.82|365.57|362.77|0
1624584900000|2021-06-25 01:35:00|366.79|363.99|366.79|363.99|366.97|364.17|366.44|363.64|0
1624585200000|2021-06-25 01:40:00|366.96|364.16|367.31|364.51|368.19|365.39|366.79|363.99|0
1624585500000|2021-06-25 01:45:00|367.14|364.34|366.96|364.16|367.22|364.42|366.44|363.64|0
1624585800000|2021-06-25 01:50:00|367.14|364.34|367.13|364.33|367.31|364.51|366.78|363.98|0
1624586100000|2021-06-25 01:55:00|366.96|364.16|367.13|364.33|367.13|364.33|366.61|363.81|0
1624586400000|2021-06-25 02:00:00|367.22|364.42|367.13|364.33|367.31|364.51|366.78|363.98|0
1624586700000|2021-06-25 02:05:00|367.3|364.5|367.65|364.85|367.65|364.85|366.95|364.15|0
1624587000000|2021-06-25 02:10:00|367.48|364.68|367.48|364.68|367.83|365.03|367.3|364.5|0
1624587300000|2021-06-25 02:15:00|367.65|364.85|367.3|364.5|367.65|364.85|367.12|364.32|0
1624587600000|2021-06-25 02:20:00|367.38|364.58|368|365.2|368|365.2|367.38|364.58|0
1624587900000|2021-06-25 02:25:00|368.17|365.37|368.17|365.37|368.35|365.55|368|365.2|0
1624588200000|2021-06-25 02:30:00|368.25|365.45|368.34|365.54|368.52|365.72|368|365.2|0
1624588500000|2021-06-25 02:35:00|368.17|365.37|368.08|365.28|368.34|365.54|367.99|365.19|0
1624588800000|2021-06-25 02:40:00|367.99|365.19|367.64|364.84|367.99|365.19|367.46|364.66|0
1624589100000|2021-06-25 02:45:00|367.81|365.01|367.81|365.01|367.99|365.19|367.64|364.84|0
1624589400000|2021-06-25 02:50:00|367.64|364.84|367.46|364.66|367.64|364.84|367.46|364.66|0
1624589700000|2021-06-25 02:55:00|367.64|364.84|367.98|365.18|368.16|365.36|367.46|364.66|0
1624590000000|2021-06-25 03:00:00|368.16|365.36|367.63|364.83|368.33|365.53|367.63|364.83|0
1624590300000|2021-06-25 03:05:00|367.81|365.01|367.98|365.18|367.98|365.18|367.81|365.01|0
1624590600000|2021-06-25 03:10:00|367.81|365.01|368.06|365.26|368.15|365.35|367.63|364.83|0
1624590900000|2021-06-25 03:15:00|367.98|365.18|368.68|365.88|368.68|365.88|367.98|365.18|0
1624591200000|2021-06-25 03:20:00|368.5|365.7|368.68|365.88|368.76|365.96|368.5|365.7|0
1624591500000|2021-06-25 03:25:00|368.67|365.87|368.67|365.87|368.67|365.87|368.32|365.52|0
1624591800000|2021-06-25 03:30:00|368.85|366.05|368.32|365.52|368.85|366.05|368.15|365.35|0
1624592100000|2021-06-25 03:35:00|368.15|365.35|369.37|366.57|369.37|366.57|368.15|365.35|0
1624592400000|2021-06-25 03:40:00|369.28|366.48|369.9|367.1|369.9|367.1|369.2|366.4|0
1624592700000|2021-06-25 03:45:00|369.72|366.92|369.89|367.09|369.89|367.09|369.54|366.74|0
1624593000000|2021-06-25 03:50:00|369.72|366.92|369.54|366.74|369.98|367.18|369.54|366.74|0
1624593300000|2021-06-25 03:55:00|369.45|366.65|369.71|366.91|369.71|366.91|369.36|366.56|0
1624593600000|2021-06-25 04:00:00|369.89|367.09|369.54|366.74|369.89|367.09|369.54|366.74|0
1624593900000|2021-06-25 04:05:00|369.62|366.82|369.18|366.38|369.71|366.91|369.18|366.38|0
1624594200000|2021-06-25 04:10:00|369.09|366.29|369.01|366.21|369.18|366.38|369.01|366.21|0
1624594500000|2021-06-25 04:15:00|368.92|366.12|369|366.2|369.18|366.38|368.92|366.12|0
1624594800000|2021-06-25 04:20:00|369.18|366.38|369.18|366.38|369.18|366.38|369|366.2|0
1624595100000|2021-06-25 04:25:00|369.09|366.29|368.65|365.85|369.18|366.38|368.65|365.85|0
1624595400000|2021-06-25 04:30:00|368.12|365.32|367.6|364.8|368.12|365.32|367.6|364.8|0
1624595700000|2021-06-25 04:35:00|367.42|364.62|367.42|364.62|367.6|364.8|367.25|364.45|0
1624596000000|2021-06-25 04:40:00|367.5|364.7|367.59|364.79|367.77|364.97|367.5|364.7|0
1624596300000|2021-06-25 04:45:00|367.42|364.62|367.77|364.97|367.85|365.05|367.42|364.62|0
1624596600000|2021-06-25 04:50:00|367.94|365.14|367.76|364.96|367.94|365.14|367.59|364.79|0
1624596900000|2021-06-25 04:55:00|367.59|364.79|367.59|364.79|367.94|365.14|367.41|364.61|0
1624597200000|2021-06-25 05:00:00|368.29|365.49|368.64|365.84|368.64|365.84|367.94|365.14|0
1624597500000|2021-06-25 05:05:00|368.55|365.75|368.28|365.48|368.64|365.84|368.28|365.48|0
1624597800000|2021-06-25 05:10:00|368.46|365.66|368.11|365.31|368.46|365.66|367.93|365.13|0
1624598100000|2021-06-25 05:15:00|367.93|365.13|367.4|364.6|367.93|365.13|367.23|364.43|0
1624598400000|2021-06-25 05:20:00|367.58|364.78|367.58|364.78|367.75|364.95|367.23|364.43|0
1624598700000|2021-06-25 05:25:00|367.4|364.6|368.1|365.3|368.1|365.3|367.4|364.6|0
1624599000000|2021-06-25 05:30:00|367.93|365.13|367.92|365.12|368.1|365.3|367.57|364.77|0
1624599300000|2021-06-25 05:35:00|367.75|364.95|367.4|364.6|367.75|364.95|367.4|364.6|0
1624599600000|2021-06-25 05:40:00|367.57|364.77|368.1|365.3|368.1|365.3|367.57|364.77|0
1624599900000|2021-06-25 05:45:00|367.92|365.12|368.53|365.73|368.62|365.82|367.92|365.12|0
1624600200000|2021-06-25 05:50:00|368.62|365.82|368.62|365.82|368.79|365.99|368.44|365.64|0
1624600500000|2021-06-25 05:55:00|368.79|365.99|368.62|365.82|369.14|366.34|368.44|365.64|0
1624600800000|2021-06-25 06:00:00|368.79|365.99|367.04|364.24|368.79|365.99|367.04|364.24|0
1624601100000|2021-06-25 06:05:00|366.86|364.06|367.03|364.23|367.74|364.94|366.69|363.89|0
1624601400000|2021-06-25 06:10:00|367.21|364.41|367.03|364.23|367.21|364.41|366.16|363.36|0
1624601700000|2021-06-25 06:15:00|366.86|364.06|366.33|363.53|367.03|364.23|365.98|363.18|0
1624602000000|2021-06-25 06:20:00|366.51|363.71|366.15|363.35|366.94|364.14|366.15|363.35|0
1624602300000|2021-06-25 06:25:00|366.24|363.44|365.98|363.18|366.24|363.44|365.8|363|0
1624602600000|2021-06-25 06:30:00|365.89|363.09|365.8|363|366.15|363.35|365.54|362.74|0
1624602900000|2021-06-25 06:35:00|365.89|363.09|366.32|363.52|366.5|363.7|365.8|363|0
1624603200000|2021-06-25 06:40:00|366.15|363.35|366.15|363.35|366.85|364.05|366.15|363.35|0
1624603500000|2021-06-25 06:45:00|365.97|363.17|365.8|363|366.58|363.78|365.62|362.82|0
1624603800000|2021-06-25 06:50:00|365.97|363.17|366.32|363.52|366.32|363.52|365.97|363.17|0
1624604100000|2021-06-25 06:55:00|366.14|363.34|365.79|362.99|366.14|363.34|365.27|362.47|0
1624604400000|2021-06-25 07:00:00|365.97|363.17|365.61|362.81|366.14|363.34|365.09|362.29|0
1624604700000|2021-06-25 07:05:00|365.41|363.01|365.59|363.19|365.94|363.54|365.07|362.67|0
1624605000000|2021-06-25 07:10:00|365.76|363.36|365.32|362.92|365.94|363.54|365.24|362.84|0
1624605300000|2021-06-25 07:15:00|365.41|363.01|363.84|361.44|365.41|363.01|363.84|361.44|0
1624605600000|2021-06-25 07:20:00|363.66|361.26|363.14|360.74|364.01|361.61|362.44|360.04|0
1624605900000|2021-06-25 07:25:00|362.79|360.39|364.53|362.13|364.88|362.48|362.79|360.39|0
1624606200000|2021-06-25 07:30:00|364.44|362.04|364.88|362.48|365.4|363|364.01|361.61|0
1624606500000|2021-06-25 07:35:00|364.7|362.3|364.96|362.56|365.05|362.65|364.18|361.78|0
1624606800000|2021-06-25 07:40:00|365.05|362.65|365.57|363.17|365.57|363.17|364.88|362.48|0
1624607100000|2021-06-25 07:45:00|365.4|363|366.1|363.7|366.1|363.7|365.22|362.82|0
1624607400000|2021-06-25 07:50:00|366.01|363.61|365.92|363.52|366.1|363.7|365.31|362.91|0
1624607700000|2021-06-25 07:55:00|365.74|363.34|365.39|362.99|365.83|363.43|365.22|362.82|0
1624608000000|2021-06-25 08:00:00|365.57|363.17|365.39|362.99|365.74|363.34|365.39|362.99|0
1624608300000|2021-06-25 08:05:00|365.22|362.82|365.56|363.16|365.56|363.16|363.99|361.59|0
1624608600000|2021-06-25 08:10:00|365.47|363.07|365.39|362.99|365.56|363.16|364.69|362.29|0
1624608900000|2021-06-25 08:15:00|365.21|362.81|366.61|364.21|366.78|364.38|364.51|362.11|0
1624609200000|2021-06-25 08:20:00|366.52|364.12|365.73|363.33|366.78|364.38|365.73|363.33|0
1624609500000|2021-06-25 08:25:00|365.91|363.51|365.56|363.16|365.91|363.51|364.86|362.46|0
1624609800000|2021-06-25 08:30:00|365.73|363.33|366.16|363.76|366.43|364.03|365.56|363.16|0
1624610100000|2021-06-25 08:35:00|366.08|363.68|365.73|363.33|366.6|364.2|365.73|363.33|0
1624610400000|2021-06-25 08:40:00|365.64|363.24|365.63|363.23|365.9|363.5|365.55|363.15|0
1624610700000|2021-06-25 08:45:00|365.73|363.33|366.25|363.85|366.25|363.85|365.55|363.15|0
1624611000000|2021-06-25 08:50:00|366.07|363.67|366.25|363.85|366.77|364.37|366.07|363.67|0
1624611300000|2021-06-25 08:55:00|366.07|363.67|366.07|363.67|366.42|364.02|365.9|363.5|0
1624611600000|2021-06-25 09:00:00|365.98|363.58|365.89|363.49|366.07|363.67|365.54|363.14|0
1624611900000|2021-06-25 09:05:00|366.07|363.67|365.72|363.32|366.24|363.84|365.54|363.14|0
1624612200000|2021-06-25 09:10:00|365.62|363.22|365.89|363.49|365.89|363.49|365.02|362.62|0
1624612500000|2021-06-25 09:15:00|365.71|363.31|365.01|362.61|366.06|363.66|365.01|362.61|0
1624612800000|2021-06-25 09:20:00|365.19|362.79|365.88|363.48|365.89|363.49|364.66|362.26|0
1624613100000|2021-06-25 09:25:00|365.79|363.39|365.53|363.13|365.88|363.48|365.36|362.96|0
1624613400000|2021-06-25 09:30:00|365.71|363.31|365.71|363.31|365.88|363.48|365.36|362.96|0
1624613700000|2021-06-25 09:35:00|365.53|363.13|366.23|363.83|366.23|363.83|365.36|362.96|0
1624614000000|2021-06-25 09:40:00|366.14|363.74|367.45|365.05|367.98|365.58|366.05|363.65|0
1624614300000|2021-06-25 09:45:00|367.63|365.23|367.63|365.23|367.8|365.4|367.28|364.88|0
1624614600000|2021-06-25 09:50:00|367.71|365.31|368.15|365.75|368.5|366.1|367.45|365.05|0
1624614900000|2021-06-25 09:55:00|367.97|365.57|367.62|365.22|368.15|365.75|367.27|364.87|0
1624615200000|2021-06-25 10:00:00|367.45|365.05|366.74|364.34|367.62|365.22|366.74|364.34|0
1624615500000|2021-06-25 10:05:00|366.92|364.52|366.74|364.34|367.09|364.69|366.57|364.17|0
1624615800000|2021-06-25 10:10:00|366.92|364.52|366.39|363.99|366.92|364.52|366.22|363.82|0
1624616100000|2021-06-25 10:15:00|366.21|363.81|366.3|363.9|366.74|364.34|366.21|363.81|0
1624616400000|2021-06-25 10:20:00|366.21|363.81|366.56|364.16|367.09|364.69|366.21|363.81|0
1624616700000|2021-06-25 10:25:00|366.74|364.34|366.38|363.98|366.74|364.34|365.86|363.46|0
1624617000000|2021-06-25 10:30:00|366.56|364.16|366.91|364.51|366.91|364.51|366.56|364.16|0
1624617300000|2021-06-25 10:35:00|367.08|364.68|367.61|365.21|367.78|365.38|366.99|364.59|0
1624617600000|2021-06-25 10:40:00|367.43|365.03|367.43|365.03|367.43|365.03|366.9|364.5|0
1624617900000|2021-06-25 10:45:00|367.25|364.85|367.43|365.03|367.6|365.2|367.08|364.68|0
1624618200000|2021-06-25 10:50:00|367.34|364.94|367.25|364.85|367.43|365.03|367.08|364.68|0
1624618500000|2021-06-25 10:55:00|367.42|365.02|367.77|365.37|367.95|365.55|367.25|364.85|0
1624618800000|2021-06-25 11:00:00|367.95|365.55|367.95|365.55|368.3|365.9|367.6|365.2|0
1624619100000|2021-06-25 11:05:00|367.77|365.37|367.59|365.19|367.95|365.55|367.42|365.02|0
1624619400000|2021-06-25 11:10:00|367.77|365.37|367.24|364.84|367.77|365.37|367.07|364.67|0
1624619700000|2021-06-25 11:15:00|367.15|364.75|367.24|364.84|367.24|364.84|366.89|364.49|0
1624620000000|2021-06-25 11:20:00|367.41|365.01|367.76|365.36|367.76|365.36|367.24|364.84|0
1624620300000|2021-06-25 11:25:00|367.59|365.19|367.67|365.27|368.02|365.62|367.41|365.01|0
1624620600000|2021-06-25 11:30:00|367.76|365.36|367.06|364.66|367.94|365.54|366.62|364.22|0
1624620900000|2021-06-25 11:35:00|366.88|364.48|367.41|365.01|367.58|365.18|366.53|364.13|0
1624621200000|2021-06-25 11:40:00|367.23|364.83|367.23|364.83|367.58|365.18|366.71|364.31|0
1624621500000|2021-06-25 11:45:00|367.14|364.74|366.7|364.3|367.14|364.74|366.53|364.13|0
1624621800000|2021-06-25 11:50:00|366.61|364.21|366|363.6|366.7|364.3|366|363.6|0
1624622100000|2021-06-25 11:55:00|365.65|363.25|365.65|363.25|365.83|363.43|364.95|362.55|0
1624622400000|2021-06-25 12:00:00|365.82|363.42|366.7|364.3|366.7|364.3|365.65|363.25|0
1624622700000|2021-06-25 12:05:00|366.78|364.38|366.52|364.12|366.87|364.47|366.52|364.12|0
1624623000000|2021-06-25 12:10:00|366.7|364.3|366.34|363.94|366.7|364.3|365.99|363.59|0
1624623300000|2021-06-25 12:15:00|366.43|364.03|366.34|363.94|366.52|364.12|366.17|363.77|0
1624623600000|2021-06-25 12:20:00|366.52|364.12|367.04|364.64|367.22|364.82|366.34|363.94|0
1624623900000|2021-06-25 12:25:00|366.86|364.46|366.39|363.99|367.79|365.39|366.39|363.99|0
1624624200000|2021-06-25 12:30:00|366.47|364.07|370.32|367.92|371.2|368.8|366.47|364.07|0
1624624500000|2021-06-25 12:35:00|370.41|368.01|369.27|366.87|371.38|368.98|369.27|366.87|0
1624624800000|2021-06-25 12:40:00|369.62|367.22|369.97|367.57|370.32|367.92|369.27|366.87|0
1624625100000|2021-06-25 12:45:00|369.62|367.22|369.61|367.21|369.97|367.57|369.26|366.86|0
1624625400000|2021-06-25 12:50:00|369.7|367.3|369.87|367.47|370.31|367.91|369.44|367.04|0
1624625700000|2021-06-25 12:55:00|369.96|367.56|370.31|367.91|370.31|367.91|369.79|367.39|0
1624626000000|2021-06-25 13:00:00|370.22|367.82|370.66|368.26|370.66|368.26|370.14|367.74|0
1624626300000|2021-06-25 13:05:00|370.49|368.09|370.83|368.43|371.01|368.61|370.49|368.09|0
1624626600000|2021-06-25 13:10:00|371.01|368.61|371.01|368.61|371.01|368.61|370.48|368.08|0
1624626900000|2021-06-25 13:15:00|371.18|368.78|370.83|368.43|371.18|368.78|370.66|368.26|0
1624627200000|2021-06-25 13:20:00|370.66|368.26|371.18|368.78|371.18|368.78|370.48|368.08|0
1624627500000|2021-06-25 13:25:00|370.83|368.43|370.65|368.25|371.18|368.78|370.3|367.9|0
1624627800000|2021-06-25 13:30:00|371.53|369.13|370.12|367.72|371.88|369.48|369.95|367.55|0
1624628100000|2021-06-25 13:35:00|369.95|367.55|370.12|367.72|370.12|367.72|368.19|365.79|0
1624628400000|2021-06-25 13:40:00|370.3|367.9|369.94|367.54|371.17|368.77|369.42|367.02|0
1624628700000|2021-06-25 13:45:00|370.12|367.72|370.64|368.24|371.35|368.95|369.77|367.37|0
1624629000000|2021-06-25 13:50:00|370.47|368.07|370.82|368.42|371.35|368.95|370.47|368.07|0
1624629300000|2021-06-25 13:55:00|370.99|368.59|369.94|367.54|371.17|368.77|368.36|365.96|0
1624629600000|2021-06-25 14:00:00|370.11|367.71|371.16|368.76|371.34|368.94|368.54|366.14|0
1624629900000|2021-06-25 14:05:00|370.99|368.59|371.69|369.29|372.57|370.17|370.81|368.41|0
1624630200000|2021-06-25 14:10:00|371.51|369.11|372.22|369.82|372.39|369.99|370.81|368.41|0
1624630500000|2021-06-25 14:15:00|372.39|369.99|373.27|370.87|373.45|371.05|372.04|369.64|0
1624630800000|2021-06-25 14:20:00|373.09|370.69|373.44|371.04|373.45|371.05|372.92|370.52|0
1624631100000|2021-06-25 14:25:00|373.27|370.87|373.62|371.22|374.5|372.1|373.27|370.87|0
1624631400000|2021-06-25 14:30:00|373.79|371.39|373.44|371.04|374.23|371.83|373.26|370.86|0
1624631700000|2021-06-25 14:35:00|373.62|371.22|372.21|369.81|373.62|371.22|372.21|369.81|0
1624632000000|2021-06-25 14:40:00|372.11|369.71|371.68|369.28|372.73|370.33|371.68|369.28|0
1624632300000|2021-06-25 14:45:00|371.85|369.45|372.03|369.63|372.2|369.8|371.5|369.1|0
1624632600000|2021-06-25 14:50:00|371.85|369.45|370.97|368.57|372.2|369.8|370.79|368.39|0
1624632900000|2021-06-25 14:55:00|370.88|368.48|370.62|368.22|370.97|368.57|370.44|368.04|0
1624633200000|2021-06-25 15:00:00|370.79|368.39|370.79|368.39|370.97|368.57|370.26|367.86|0
1624633500000|2021-06-25 15:05:00|370.97|368.57|371.49|369.09|371.49|369.09|370.26|367.86|0
1624633800000|2021-06-25 15:10:00|371.31|368.91|372.37|369.97|372.54|370.14|371.14|368.74|0
1624634100000|2021-06-25 15:15:00|372.19|369.79|372.19|369.79|372.54|370.14|371.84|369.44|0
1624634400000|2021-06-25 15:20:00|372.01|369.61|372.54|370.14|373.25|370.85|372.01|369.61|0
1624634700000|2021-06-25 15:25:00|372.72|370.32|373.24|370.84|373.24|370.84|372.54|370.14|0
1624635000000|2021-06-25 15:30:00|373.42|371.02|373.59|371.19|373.59|371.19|372.54|370.14|0
1624635300000|2021-06-25 15:35:00|373.42|371.02|373.06|370.66|373.59|371.19|373.06|370.66|0
1624635600000|2021-06-25 15:40:00|373.24|370.84|372.88|370.48|373.59|371.19|372.71|370.31|0
1624635900000|2021-06-25 15:45:00|373.06|370.66|372.71|370.31|373.06|370.66|372.53|370.13|0
1624636200000|2021-06-25 15:50:00|372.53|370.13|372.88|370.48|372.88|370.48|372.18|369.78|0
1624636500000|2021-06-25 15:55:00|373.06|370.66|373.41|371.01|373.41|371.01|373.06|370.66|0
1624636800000|2021-06-25 16:00:00|373.23|370.83|373.05|370.65|373.31|370.91|372.7|370.3|0
1624637100000|2021-06-25 16:05:00|372.88|370.48|373.58|371.18|373.58|371.18|372.88|370.48|0
1624637400000|2021-06-25 16:10:00|373.4|371|373.4|371|373.58|371.18|372.87|370.47|0
1624637700000|2021-06-25 16:15:00|373.22|370.82|373.58|371.18|373.58|371.18|373.05|370.65|0
1624638000000|2021-06-25 16:20:00|373.75|371.35|373.22|370.82|373.75|371.35|373.05|370.65|0
1624638300000|2021-06-25 16:25:00|373.4|371|371.99|369.59|373.4|371|371.81|369.41|0
1624638600000|2021-06-25 16:30:00|372.16|369.76|372.87|370.47|373.04|370.64|371.99|369.59|0
1624638900000|2021-06-25 16:35:00|372.69|370.29|373.04|370.64|373.04|370.64|372.34|369.94|0
1624639200000|2021-06-25 16:40:00|373.22|370.82|373.39|370.99|373.39|370.99|373.04|370.64|0
1624639500000|2021-06-25 16:45:00|373.21|370.81|372.86|370.46|373.57|371.17|372.68|370.28|0
1624639800000|2021-06-25 16:50:00|372.77|370.37|372.64|370.24|373.13|370.73|371.09|368.69|0
1624640100000|2021-06-25 16:55:00|372.81|370.41|372.64|370.24|372.81|370.41|372.11|369.71|0
1624640400000|2021-06-25 17:00:00|372.81|370.41|372.11|369.71|372.81|370.41|371.75|369.35|0
1624640700000|2021-06-25 17:05:00|372.28|369.88|371.93|369.53|372.63|370.23|371.75|369.35|0
1624641000000|2021-06-25 17:10:00|372.1|369.7|371.05|368.65|372.1|369.7|371.05|368.65|0
1624641300000|2021-06-25 17:15:00|371.22|368.82|371.75|369.35|371.92|369.52|371.22|368.82|0
1624641600000|2021-06-25 17:20:00|371.57|369.17|371.75|369.35|372.27|369.87|371.4|369|0
1624641900000|2021-06-25 17:25:00|371.57|369.17|371.74|369.34|371.92|369.52|371.3|368.9|0
1624642200000|2021-06-25 17:30:00|371.57|369.17|370.86|368.46|371.74|369.34|370.51|368.11|0
1624642500000|2021-06-25 17:35:00|370.69|368.29|370.51|368.11|370.86|368.46|370.33|367.93|0
1624642800000|2021-06-25 17:40:00|370.33|367.93|371.39|368.99|371.39|368.99|370.33|367.93|0
1624643100000|2021-06-25 17:45:00|371.21|368.81|371.74|369.34|371.91|369.51|371.21|368.81|0
1624643400000|2021-06-25 17:50:00|371.56|369.16|372.44|370.04|372.44|370.04|371.56|369.16|0
1624643700000|2021-06-25 17:55:00|372.52|370.12|372.26|369.86|372.79|370.39|372.08|369.68|0
1624644000000|2021-06-25 18:00:00|372.44|370.04|372.17|369.77|372.44|370.04|371.55|369.15|0
1624644300000|2021-06-25 18:05:00|372.26|369.86|372.61|370.21|372.79|370.39|372.08|369.68|0
1624644600000|2021-06-25 18:10:00|372.43|370.03|372.96|370.56|373.14|370.74|372.26|369.86|0
1624644900000|2021-06-25 18:15:00|372.78|370.38|373.31|370.91|373.31|370.91|372.61|370.21|0
1624645200000|2021-06-25 18:20:00|373.13|370.73|373.39|370.99|373.66|371.26|373.13|370.73|0
1624645500000|2021-06-25 18:25:00|373.31|370.91|373.31|370.91|373.48|371.08|373.13|370.73|0
1624645800000|2021-06-25 18:30:00|373.13|370.73|373.48|371.08|373.66|371.26|372.78|370.38|0
1624646100000|2021-06-25 18:35:00|373.66|371.26|374.01|371.61|374.01|371.61|373.48|371.08|0
1624646400000|2021-06-25 18:40:00|373.66|371.26|374.18|371.78|374.71|372.31|373.48|371.08|0
1624646700000|2021-06-25 18:45:00|374.36|371.96|373.74|371.34|374.36|371.96|373.48|371.08|0
1624647000000|2021-06-25 18:50:00|373.83|371.43|374.36|371.96|374.53|372.13|373.65|371.25|0
1624647300000|2021-06-25 18:55:00|374.44|372.04|374.53|372.13|375.06|372.66|374|371.6|0
1624647600000|2021-06-25 19:00:00|374.71|372.31|375.24|372.84|376.12|373.72|374.35|371.95|0
1624647900000|2021-06-25 19:05:00|375.41|373.01|376.12|373.72|376.47|374.07|375.41|373.01|0
1624648200000|2021-06-25 19:10:00|376.3|373.9|377.36|374.96|377.36|374.96|375.94|373.54|0
1624648500000|2021-06-25 19:15:00|377.54|375.14|377|374.6|378.42|376.02|377|374.6|0
1624648800000|2021-06-25 19:20:00|376.83|374.43|376.47|374.07|376.83|374.43|375.77|373.37|0
1624649100000|2021-06-25 19:25:00|376.29|373.89|375.94|373.54|376.65|374.25|375.76|373.36|0
1624649400000|2021-06-25 19:30:00|375.76|373.36|374.88|372.48|376.11|373.71|374.88|372.48|0
1624649700000|2021-06-25 19:35:00|375.05|372.65|375.93|373.53|376.46|374.06|374.88|372.48|0
1624650000000|2021-06-25 19:40:00|376.11|373.71|375.23|372.83|376.99|374.59|375.05|372.65|0
1624650300000|2021-06-25 19:45:00|375.05|372.65|374.87|372.47|375.93|373.53|374.87|372.47|0
1624650600000|2021-06-25 19:50:00|375.4|373|375.93|373.53|379.47|377.07|374.69|372.29|0
1624650900000|2021-06-25 19:55:00|376.11|373.71|375.22|372.82|377.52|375.12|375.22|372.82|0
1624651200000|2021-06-25 20:00:00|375.4|373|376.45|374.05|377.34|374.94|375.4|373|0
1624651500000|2021-06-25 20:05:00|376.28|373.88|374.86|372.46|376.28|373.88|374.86|372.46|0
1624651800000|2021-06-25 20:10:00|374.69|372.29|376.01|373.61|376.28|373.88|374.51|372.11|0
1624863900000|2021-06-28 07:05:00|375.43|373.03|377.56|375.16|377.91|375.51|375.26|372.86|0
1624864200000|2021-06-28 07:10:00|377.64|375.24|378.56|376.16|378.91|376.51|377.2|374.8|0
1624864500000|2021-06-28 07:15:00|378.74|376.34|378.91|376.51|379.45|377.05|378.74|376.34|0
1624864800000|2021-06-28 07:20:00|378.74|376.34|379.27|376.87|379.35|376.95|378.73|376.33|0
1624865100000|2021-06-28 07:25:00|379.44|377.04|379.09|376.69|379.44|377.04|378.73|376.33|0
1624865400000|2021-06-28 07:30:00|378.99|376.59|379.08|376.68|379.62|377.22|378.73|376.33|0
1624865700000|2021-06-28 07:35:00|379.17|376.77|378.99|376.59|379.44|377.04|378.55|376.15|0
1624866000000|2021-06-28 07:40:00|378.9|376.5|378.02|375.62|379.08|376.68|378.02|375.62|0
1624866300000|2021-06-28 07:45:00|377.92|375.52|377.84|375.44|378.72|376.32|377.66|375.26|0
1624866600000|2021-06-28 07:50:00|377.66|375.26|377.3|374.9|378.37|375.97|377.3|374.9|0
1624866900000|2021-06-28 07:55:00|377.48|375.08|377.12|374.72|377.66|375.26|376.95|374.55|0
1624867200000|2021-06-28 08:00:00|377.03|374.63|376.77|374.37|377.66|375.26|376.59|374.19|0
1624867500000|2021-06-28 08:05:00|376.59|374.19|376.24|373.84|376.95|374.55|375.88|373.48|0
1624867800000|2021-06-28 08:10:00|376.06|373.66|376.94|374.54|377.12|374.72|375.88|373.48|0
1624868100000|2021-06-28 08:15:00|376.41|374.01|376.23|373.83|376.94|374.54|376.06|373.66|0
1624868400000|2021-06-28 08:20:00|376.14|373.74|374.11|371.71|376.41|374.01|373.93|371.53|0
1624868700000|2021-06-28 08:25:00|374.29|371.89|373.76|371.36|374.82|372.42|373.76|371.36|0
1624869000000|2021-06-28 08:30:00|373.93|371.53|374.99|372.59|374.99|372.59|373.84|371.44|0
1624869300000|2021-06-28 08:35:00|374.81|372.41|374.9|372.5|375.17|372.77|374.63|372.23|0
1624869600000|2021-06-28 08:40:00|374.81|372.41|374.89|372.49|375.16|372.76|374.46|372.06|0
1624869900000|2021-06-28 08:45:00|374.81|372.41|375.51|373.11|375.69|373.29|374.45|372.05|0
1624870200000|2021-06-28 08:50:00|375.69|373.29|376.22|373.82|376.22|373.82|375.34|372.94|0
1624870500000|2021-06-28 08:55:00|376.04|373.64|376.92|374.52|376.92|374.52|376.04|373.64|0
1624870800000|2021-06-28 09:00:00|376.83|374.43|376.74|374.34|377.45|375.05|376.57|374.17|0
1624871100000|2021-06-28 09:05:00|376.57|374.17|376.04|373.64|376.74|374.34|375.86|373.46|0
1624871400000|2021-06-28 09:10:00|375.86|373.46|377.1|374.7|377.1|374.7|375.86|373.46|0
1624871700000|2021-06-28 09:15:00|376.92|374.52|376.47|374.07|376.92|374.52|376.39|373.99|0
1624872000000|2021-06-28 09:20:00|376.56|374.16|376.56|374.16|376.91|374.51|376.38|373.98|0
1624872300000|2021-06-28 09:25:00|376.38|373.98|376.74|374.34|377|374.6|376.21|373.81|0
1624872600000|2021-06-28 09:30:00|376.82|374.42|376.73|374.33|376.91|374.51|375.85|373.45|0
1624872900000|2021-06-28 09:35:00|376.64|374.24|376.55|374.15|376.64|374.24|376.02|373.62|0
1624873200000|2021-06-28 09:40:00|376.46|374.06|376.99|374.59|377.08|374.68|376.2|373.8|0
1624873500000|2021-06-28 09:45:00|376.91|374.51|376.37|373.97|377.44|375.04|376.37|373.97|0
1624873800000|2021-06-28 09:50:00|376.2|373.8|375.49|373.09|376.2|373.8|375.31|372.91|0
1624874100000|2021-06-28 09:55:00|375.57|373.17|376.72|374.32|376.72|374.32|375.49|373.09|0
1624874400000|2021-06-28 10:00:00|376.55|374.15|376.54|374.14|376.72|374.32|376.19|373.79|0
1624874700000|2021-06-28 10:05:00|376.37|373.97|375.84|373.44|376.37|373.97|375.84|373.44|0
1624875000000|2021-06-28 10:10:00|375.83|373.43|375.83|373.43|376.19|373.79|375.66|373.26|0
1624875300000|2021-06-28 10:15:00|375.66|373.26|374.07|371.67|375.66|373.26|374.07|371.67|0
1624875600000|2021-06-28 10:20:00|373.89|371.49|373.89|371.49|374.24|371.84|373.36|370.96|0
1624875900000|2021-06-28 10:25:00|373.79|371.39|374.41|372.01|374.59|372.19|373.36|370.96|0
1624876200000|2021-06-28 10:30:00|374.24|371.84|373.88|371.48|374.41|372.01|373.35|370.95|0
1624876500000|2021-06-28 10:35:00|373.71|371.31|373.88|371.48|373.88|371.48|373.35|370.95|0
1624876800000|2021-06-28 10:40:00|374.06|371.66|374.41|372.01|374.59|372.19|373.7|371.3|0
1624877100000|2021-06-28 10:45:00|374.23|371.83|375.29|372.89|375.47|373.07|374.23|371.83|0
1624877400000|2021-06-28 10:50:00|375.47|373.07|375.64|373.24|375.64|373.24|375.11|372.71|0
1624877700000|2021-06-28 10:55:00|375.46|373.06|375.64|373.24|375.99|373.59|375.37|372.97|0
1624878000000|2021-06-28 11:00:00|375.99|373.59|375.99|373.59|376.17|373.77|375.28|372.88|0
1624878300000|2021-06-28 11:05:00|376.34|373.94|376.17|373.77|376.7|374.3|375.99|373.59|0
1624878600000|2021-06-28 11:10:00|376.25|373.85|376.07|373.67|376.52|374.12|375.99|373.59|0
1624878900000|2021-06-28 11:15:00|376.16|373.76|376.87|374.47|376.87|374.47|375.89|373.49|0
1624879200000|2021-06-28 11:20:00|376.69|374.29|378.28|375.88|378.64|376.24|376.69|374.29|0
1624879500000|2021-06-28 11:25:00|378.46|376.06|377.4|375|378.46|376.06|377.22|374.82|0
1624879800000|2021-06-28 11:30:00|377.57|375.17|377.57|375.17|377.93|375.53|377.04|374.64|0
1624880100000|2021-06-28 11:35:00|377.48|375.08|377.57|375.17|377.93|375.53|376.95|374.55|0
1624880400000|2021-06-28 11:40:00|377.39|374.99|375.97|373.57|377.39|374.99|375.97|373.57|0
1624880700000|2021-06-28 11:45:00|376.06|373.66|377.03|374.63|377.21|374.81|376.06|373.66|0
1624881000000|2021-06-28 11:50:00|377.12|374.72|376.68|374.28|377.21|374.81|376.33|373.93|0
1624881300000|2021-06-28 11:55:00|376.5|374.1|376.76|374.36|376.76|374.36|375.44|373.04|0
1624881600000|2021-06-28 12:00:00|376.85|374.45|375.79|373.39|377.21|374.81|375.79|373.39|0
1624881900000|2021-06-28 12:05:00|375.97|373.57|376.14|373.74|376.5|374.1|375.79|373.39|0
1624882200000|2021-06-28 12:10:00|376.05|373.65|376.49|374.09|376.49|374.09|375.96|373.56|0
1624882500000|2021-06-28 12:15:00|376.67|374.27|376.31|373.91|377.02|374.62|376.31|373.91|0
1624882800000|2021-06-28 12:20:00|376.49|374.09|376.84|374.44|377.2|374.8|376.31|373.91|0
1624883100000|2021-06-28 12:25:00|376.75|374.35|378.26|375.86|378.26|375.86|376.49|374.09|0
1624883400000|2021-06-28 12:30:00|378.44|376.04|378.08|375.68|378.61|376.21|377.73|375.33|0
1624883700000|2021-06-28 12:35:00|377.9|375.5|378.61|376.21|379.32|376.92|377.9|375.5|0
1624884000000|2021-06-28 12:40:00|378.7|376.3|378.61|376.21|378.96|376.56|378.25|375.85|0
1624884300000|2021-06-28 12:45:00|378.43|376.03|378.61|376.21|378.78|376.38|378.25|375.85|0
1624884600000|2021-06-28 12:50:00|378.78|376.38|379.14|376.74|379.14|376.74|378.43|376.03|0
1624884900000|2021-06-28 12:55:00|379.31|376.91|380.02|377.62|380.2|377.8|379.31|376.91|0
1624885200000|2021-06-28 13:00:00|379.84|377.44|379.67|377.27|379.84|377.44|379.31|376.91|0
1624885500000|2021-06-28 13:05:00|379.57|377.17|379.66|377.26|379.84|377.44|379.39|376.99|0
1624885800000|2021-06-28 13:10:00|379.57|377.17|380.02|377.62|380.37|377.97|379.49|377.09|0
1624886100000|2021-06-28 13:15:00|380.19|377.79|380.28|377.88|380.37|377.97|379.66|377.26|0
1624886400000|2021-06-28 13:20:00|380.19|377.79|380.19|377.79|380.9|378.5|380.01|377.61|0
1624886700000|2021-06-28 13:25:00|380.01|377.61|379.3|376.9|380.19|377.79|379.12|376.72|0
1624887000000|2021-06-28 13:30:00|379.12|376.72|378.59|376.19|379.65|377.25|378.23|375.83|0
1624887300000|2021-06-28 13:35:00|378.77|376.37|376.28|373.88|379.12|376.72|376.11|373.71|0
1624887600000|2021-06-28 13:40:00|376.19|373.79|373.83|371.43|376.46|374.06|371.37|368.97|0
1624887900000|2021-06-28 13:45:00|374.19|371.79|372.42|370.02|374.19|371.79|370.84|368.44|0
1624888200000|2021-06-28 13:50:00|372.24|369.84|373.65|371.25|374.01|371.61|371.19|368.79|0
1624888500000|2021-06-28 13:55:00|373.83|371.43|375.42|373.02|375.6|373.2|373.48|371.08|0
1624888800000|2021-06-28 14:00:00|375.6|373.2|373.91|371.51|376.3|373.9|373.65|371.25|0
1624889100000|2021-06-28 14:05:00|373.83|371.43|374|371.6|374.35|371.95|373.12|370.72|0
1624889400000|2021-06-28 14:10:00|374.18|371.78|374.53|372.13|375.06|372.66|373.82|371.42|0
1624889700000|2021-06-28 14:15:00|374.35|371.95|375.41|373.01|375.77|373.37|373.38|370.98|0
1624890000000|2021-06-28 14:20:00|375.59|373.19|374.88|372.48|375.59|373.19|374|371.6|0
1624890300000|2021-06-28 14:25:00|374.7|372.3|375.23|372.83|375.41|373.01|374.52|372.12|0
1624890600000|2021-06-28 14:30:00|375.05|372.65|375.67|373.27|375.76|373.36|374.52|372.12|0
1624890900000|2021-06-28 14:35:00|375.58|373.18|373.81|371.41|375.76|373.36|373.64|371.24|0
1624891200000|2021-06-28 14:40:00|373.9|371.5|373.81|371.41|374.52|372.12|373.46|371.06|0
1624891500000|2021-06-28 14:45:00|373.89|371.49|374.16|371.76|374.69|372.29|373.36|370.96|0
1624891800000|2021-06-28 14:50:00|374.34|371.94|376.11|373.71|376.64|374.24|374.34|371.94|0
1624892100000|2021-06-28 14:55:00|375.93|373.53|373.98|371.58|375.93|373.53|373.98|371.58|0
1624892400000|2021-06-28 15:00:00|374.16|371.76|375.04|372.64|375.04|372.64|373.1|370.7|0
1624892700000|2021-06-28 15:05:00|375.22|372.82|374.86|372.46|376.1|373.7|374.68|372.28|0
1624893000000|2021-06-28 15:10:00|374.51|372.11|373.8|371.4|374.86|372.46|373.8|371.4|0
1624893300000|2021-06-28 15:15:00|374.15|371.75|373.27|370.87|374.15|371.75|373.27|370.87|0
1624893600000|2021-06-28 15:20:00|373.44|371.04|372.91|370.51|373.8|371.4|372.74|370.34|0
1624893900000|2021-06-28 15:25:00|372.74|370.34|372.2|369.8|373.26|370.86|372.03|369.63|0
1624894200000|2021-06-28 15:30:00|372.38|369.98|372.38|369.98|372.56|370.16|371.68|369.28|0
1624894500000|2021-06-28 15:35:00|372.2|369.8|373.36|370.96|373.36|370.96|370.97|368.57|0
1624894800000|2021-06-28 15:40:00|373.18|370.78|374.24|371.84|374.24|371.84|372.83|370.43|0
1624895100000|2021-06-28 15:45:00|374.06|371.66|374.32|371.92|374.32|371.92|373.71|371.31|0
1624895400000|2021-06-28 15:50:00|374.24|371.84|374.41|372.01|374.76|372.36|374.23|371.83|0
1624895700000|2021-06-28 15:55:00|374.59|372.19|374.94|372.54|375.12|372.72|374.59|372.19|0
1624896000000|2021-06-28 16:00:00|374.76|372.36|375.29|372.89|375.47|373.07|374.59|372.19|0
1624896300000|2021-06-28 16:05:00|375.47|373.07|375.29|372.89|375.47|373.07|374.94|372.54|0
1624896600000|2021-06-28 16:10:00|375.11|372.71|375.11|372.71|375.64|373.24|374.93|372.53|0
1624896900000|2021-06-28 16:15:00|374.93|372.53|374.58|372.18|375.11|372.71|374.05|371.65|0
1624897200000|2021-06-28 16:20:00|374.4|372|374.4|372|374.4|372|373.69|371.29|0
1624897500000|2021-06-28 16:25:00|374.22|371.82|373.69|371.29|374.75|372.35|373.34|370.94|0
1624897800000|2021-06-28 16:30:00|373.52|371.12|373.87|371.47|373.87|371.47|372.81|370.41|0
1624898100000|2021-06-28 16:35:00|373.77|371.37|372.98|370.58|374.04|371.64|372.98|370.58|0
1624898400000|2021-06-28 16:40:00|372.81|370.41|373.16|370.76|373.33|370.93|372.8|370.4|0
1624898700000|2021-06-28 16:45:00|372.98|370.58|373.51|371.11|373.51|371.11|372.63|370.23|0
1624899000000|2021-06-28 16:50:00|373.33|370.93|373.15|370.75|373.68|371.28|373.06|370.66|0
1624899300000|2021-06-28 16:55:00|372.98|370.58|372.27|369.87|373.15|370.75|372.27|369.87|0
1624899600000|2021-06-28 17:00:00|372.18|369.78|371.74|369.34|372.62|370.22|371.56|369.16|0
1624899900000|2021-06-28 17:05:00|371.92|369.52|371.39|368.99|372.62|370.22|371.39|368.99|0
1624900200000|2021-06-28 17:10:00|371.56|369.16|370.86|368.46|371.56|369.16|370.51|368.11|0
1624900500000|2021-06-28 17:15:00|370.51|368.11|371.03|368.63|371.03|368.63|370.51|368.11|0
1624900800000|2021-06-28 17:20:00|371.21|368.81|371.38|368.98|372.26|369.86|371.21|368.81|0
1624901100000|2021-06-28 17:25:00|371.56|369.16|370.76|368.36|371.56|369.16|370.5|368.1|0
1624901400000|2021-06-28 17:30:00|370.68|368.28|371.2|368.8|371.55|369.15|370.5|368.1|0
1624901700000|2021-06-28 17:35:00|371.38|368.98|371.9|369.5|372.43|370.03|371.38|368.98|0
1624902000000|2021-06-28 17:40:00|371.73|369.33|372.78|370.38|372.78|370.38|371.73|369.33|0
1624902300000|2021-06-28 17:45:00|372.96|370.56|373.84|371.44|373.84|371.44|372.78|370.38|0
1624902600000|2021-06-28 17:50:00|374.01|371.61|374.01|371.61|374.37|371.97|373.66|371.26|0
1624902900000|2021-06-28 17:55:00|373.83|371.43|374.54|372.14|374.72|372.32|373.48|371.08|0
1624903200000|2021-06-28 18:00:00|374.36|371.96|375.6|373.2|376.3|373.9|374.36|371.96|0
1624903500000|2021-06-28 18:05:00|375.42|373.02|375.68|373.28|375.95|373.55|375.07|372.67|0
1624903800000|2021-06-28 18:10:00|375.77|373.37|375.59|373.19|375.95|373.55|375.42|373.02|0
1624904100000|2021-06-28 18:15:00|375.77|373.37|375.94|373.54|376.21|373.81|375.77|373.37|0
1624904400000|2021-06-28 18:20:00|376.12|373.72|376.3|373.9|376.3|373.9|375.77|373.37|0
1624904700000|2021-06-28 18:25:00|376.12|373.72|376.12|373.72|376.12|373.72|375.59|373.19|0
1624905000000|2021-06-28 18:30:00|376.29|373.89|376.47|374.07|376.65|374.25|376.12|373.72|0
1624905300000|2021-06-28 18:35:00|376.29|373.89|376.82|374.42|376.82|374.42|375.94|373.54|0
1624905600000|2021-06-28 18:40:00|376.64|374.24|376.46|374.06|377.35|374.95|376.46|374.06|0
1624905900000|2021-06-28 18:45:00|376.64|374.24|376.82|374.42|377|374.6|376.29|373.89|0
1624906200000|2021-06-28 18:50:00|376.9|374.5|377.35|374.95|377.7|375.3|376.82|374.42|0
1624906500000|2021-06-28 18:55:00|377.52|375.12|377.52|375.12|377.88|375.48|377.17|374.77|0
1624906800000|2021-06-28 19:00:00|377.88|375.48|378.76|376.36|378.94|376.54|377.52|375.12|0
1624907100000|2021-06-28 19:05:00|378.94|376.54|377.69|375.29|378.94|376.54|377.69|375.29|0
1624907400000|2021-06-28 19:10:00|377.87|375.47|378.05|375.65|378.05|375.65|376.45|374.05|0
1624907700000|2021-06-28 19:15:00|377.87|375.47|378.75|376.35|378.93|376.53|377.52|375.12|0
1624908000000|2021-06-28 19:20:00|378.58|376.18|379.29|376.89|379.29|376.89|378.4|376|0
1624908300000|2021-06-28 19:25:00|379.19|376.79|379.46|377.06|380|377.6|379.11|376.71|0
1624908600000|2021-06-28 19:30:00|379.64|377.24|380.17|377.77|380.53|378.13|379.46|377.06|0
1624908900000|2021-06-28 19:35:00|379.99|377.59|380.35|377.95|380.52|378.12|379.81|377.41|0
1624909200000|2021-06-28 19:40:00|380.52|378.12|380.34|377.94|380.7|378.3|380.17|377.77|0
1624909500000|2021-06-28 19:45:00|380.17|377.77|379.63|377.23|380.17|377.77|378.92|376.52|0
1624909800000|2021-06-28 19:50:00|379.81|377.41|382.66|380.26|383.84|381.44|379.81|377.41|0
1624910100000|2021-06-28 19:55:00|382.48|380.08|382.84|380.44|382.84|380.44|382.13|379.73|0
1624910400000|2021-06-28 20:00:00|382.3|379.9|381.59|379.19|382.3|379.9|381.41|379.01|0
1624910700000|2021-06-28 20:05:00|381.41|379.01|381.94|379.54|381.94|379.54|381.23|378.83|0
1624911000000|2021-06-28 20:10:00|382.12|379.72|382.56|380.16|382.56|380.16|382.12|379.72|0
1624911300000|2021-06-28 20:15:00|382.58|379.78|382.58|379.78|382.94|380.14|382.4|379.6|0
1624911600000|2021-06-28 20:20:00|382.76|379.96|382.93|380.13|382.94|380.14|382.58|379.78|0
1624911900000|2021-06-28 20:25:00|382.76|379.96|382.58|379.78|382.93|380.13|382.58|379.78|0
1624912200000|2021-06-28 20:30:00|382.75|379.95|382.93|380.13|383.11|380.31|382.58|379.78|0
1624912500000|2021-06-28 20:35:00|383.11|380.31|383.64|380.84|383.64|380.84|383.11|380.31|0
1624912800000|2021-06-28 20:40:00|383.46|380.66|383.46|380.66|383.64|380.84|383.11|380.31|0
1624913100000|2021-06-28 20:45:00|383.28|380.48|382.92|380.12|383.46|380.66|382.92|380.12|0
1624913400000|2021-06-28 20:50:00|383.1|380.3|382.92|380.12|383.1|380.3|382.39|379.59|0
1624913700000|2021-06-28 20:55:00|383.1|380.3|383.28|380.48|383.46|380.66|382.92|380.12|0
1624914000000|2021-06-28 21:00:00|383.17|380.37|383.17|380.37|383.25|380.45|383.17|380.37|0
1624914300000|2021-06-28 21:05:00|383.11|380.31|383.11|380.31|383.19|380.39|383.09|380.29|0
1624914600000|2021-06-28 21:10:00|383.09|380.29|383.31|380.51|383.47|380.67|383.09|380.29|0
1624914900000|2021-06-28 21:15:00|383.24|380.44|383.29|380.49|383.39|380.59|383.24|380.44|0
1624915200000|2021-06-28 21:20:00|383.31|380.51|383.31|380.51|383.31|380.51|383.29|380.49|0
1624915500000|2021-06-28 21:25:00|383.37|380.57|383.36|380.56|383.37|380.57|383.34|380.54|0
1624915800000|2021-06-28 21:30:00|383.34|380.54|383.33|380.53|383.39|380.59|383.31|380.51|0
1624916100000|2021-06-28 21:35:00|383.31|380.51|383.36|380.56|383.38|380.58|383.31|380.51|0
1624916400000|2021-06-28 21:40:00|383.44|380.64|383.41|380.61|383.52|380.72|383.41|380.61|0
1624916700000|2021-06-28 21:45:00|383.25|380.45|383.23|380.43|383.3|380.5|383.17|380.37|0
1624917000000|2021-06-28 21:50:00|383.28|380.48|383.25|380.45|383.28|380.48|383.23|380.43|0
1624917300000|2021-06-28 21:55:00|383.2|380.4|383.25|380.45|383.25|380.45|383.17|380.37|0
1624917600000|2021-06-28 22:00:00|382.54|379.74|381.03|378.23|382.54|379.74|380.5|377.7|0
1624917900000|2021-06-28 22:05:00|381.12|378.32|380.5|377.7|381.21|378.41|380.5|377.7|0
1624918200000|2021-06-28 22:10:00|380.68|377.88|380.85|378.05|381.03|378.23|380.5|377.7|0
1624918500000|2021-06-28 22:15:00|381.03|378.23|381.03|378.23|381.03|378.23|380.85|378.05|0
1624918800000|2021-06-28 22:20:00|381.2|378.4|380.67|377.87|381.2|378.4|380.67|377.87|0
1624919100000|2021-06-28 22:25:00|380.85|378.05|380.67|377.87|380.85|378.05|380.67|377.87|0
1624919400000|2021-06-28 22:30:00|380.49|377.69|380.84|378.04|380.84|378.04|380.49|377.69|0
1624919700000|2021-06-28 22:35:00|381.2|378.4|380.84|378.04|381.2|378.4|380.84|378.04|0
1624920000000|2021-06-28 22:40:00|381.02|378.22|381.02|378.22|381.02|378.22|381.02|378.22|0
1624920300000|2021-06-28 22:45:00|381.1|378.3|380.84|378.04|381.19|378.39|380.84|378.04|0
1624920600000|2021-06-28 22:50:00|380.66|377.86|380.66|377.86|380.84|378.04|380.48|377.68|0
1624920900000|2021-06-28 22:55:00|380.48|377.68|380.66|377.86|380.66|377.86|380.39|377.59|0
1624921200000|2021-06-28 23:00:00|380.83|378.03|380.74|377.94|380.83|378.03|380.3|377.5|0
1624921500000|2021-06-28 23:05:00|380.65|377.85|380.47|377.67|380.65|377.85|380.3|377.5|0
1624921800000|2021-06-28 23:10:00|380.65|377.85|380.83|378.03|381.01|378.21|380.65|377.85|0
1624922100000|2021-06-28 23:15:00|380.65|377.85|381.18|378.38|381.18|378.38|380.65|377.85|0
1624922400000|2021-06-28 23:20:00|381|378.2|381.18|378.38|381.36|378.56|381|378.2|0
1624922700000|2021-06-28 23:25:00|381|378.2|380.64|377.84|381.18|378.38|380.64|377.84|0
1624923000000|2021-06-28 23:30:00|380.55|377.75|380.64|377.84|380.82|378.02|380.29|377.49|0
1624923300000|2021-06-28 23:35:00|380.46|377.66|380.46|377.66|380.46|377.66|380.29|377.49|0
1624923600000|2021-06-28 23:40:00|380.29|377.49|380.28|377.48|380.64|377.84|380.19|377.39|0
1624923900000|2021-06-28 23:45:00|380.11|377.31|380.64|377.84|380.64|377.84|379.93|377.13|0
1624924200000|2021-06-28 23:50:00|380.46|377.66|380.28|377.48|380.64|377.84|380.1|377.3|0
1624924500000|2021-06-28 23:55:00|380.19|377.39|380.45|377.65|380.45|377.65|380.1|377.3|0
1624924800000|2021-06-29 00:00:00|380.28|377.48|378.68|375.88|380.45|377.65|378.33|375.53|0
1624925100000|2021-06-29 00:05:00|378.59|375.79|378.86|376.06|379.21|376.41|378.33|375.53|0
1624925400000|2021-06-29 00:10:00|378.85|376.05|379.38|376.58|379.38|376.58|378.85|376.05|0
1624925700000|2021-06-29 00:15:00|379.21|376.41|379.29|376.49|379.38|376.58|379.03|376.23|0
1624926000000|2021-06-29 00:20:00|379.21|376.41|379.2|376.4|379.56|376.76|379.2|376.4|0
1624926300000|2021-06-29 00:25:00|379.38|376.58|379.91|377.11|379.91|377.11|379.03|376.23|0
1624926600000|2021-06-29 00:30:00|379.73|376.93|379.55|376.75|380.26|377.46|379.55|376.75|0
1624926900000|2021-06-29 00:35:00|379.64|376.84|379.02|376.22|379.73|376.93|379.02|376.22|0
1624927200000|2021-06-29 00:40:00|379.2|376.4|379.2|376.4|379.37|376.57|379.02|376.22|0
1624927500000|2021-06-29 00:45:00|379.02|376.22|379.02|376.22|379.37|376.57|379.02|376.22|0
1624927800000|2021-06-29 00:50:00|379.19|376.39|379.19|376.39|379.19|376.39|379.01|376.21|0
1624928100000|2021-06-29 00:55:00|379.01|376.21|379.01|376.21|379.19|376.39|378.84|376.04|0
1624928400000|2021-06-29 01:00:00|378.92|376.12|379.01|376.21|379.01|376.21|378.83|376.03|0
1624928700000|2021-06-29 01:05:00|378.83|376.03|378.83|376.03|379.01|376.21|378.83|376.03|0
1624929000000|2021-06-29 01:10:00|378.48|375.68|377.94|375.14|378.48|375.68|377.77|374.97|0
1624929300000|2021-06-29 01:15:00|377.77|374.97|379.18|376.38|379.36|376.56|377.77|374.97|0
1624929600000|2021-06-29 01:20:00|379.36|376.56|379.18|376.38|379.36|376.56|378.83|376.03|0
1624929900000|2021-06-29 01:25:00|379.09|376.29|379.36|376.56|379.53|376.73|378.82|376.02|0
1624930200000|2021-06-29 01:30:00|379.18|376.38|378.29|375.49|379.18|376.38|378.29|375.49|0
1624930500000|2021-06-29 01:35:00|378.38|375.58|378.47|375.67|378.47|375.67|377.58|374.78|0
1624930800000|2021-06-29 01:40:00|378.29|375.49|377.76|374.96|378.29|375.49|377.4|374.6|0
1624931100000|2021-06-29 01:45:00|377.66|374.86|376.69|373.89|377.93|375.13|376.52|373.72|0
1624931400000|2021-06-29 01:50:00|376.6|373.8|377.22|374.42|377.57|374.77|376.34|373.54|0
1624931700000|2021-06-29 01:55:00|377.31|374.51|377.83|375.03|377.83|375.03|377.04|374.24|0
1624932000000|2021-06-29 02:00:00|377.75|374.95|377.75|374.95|377.93|375.13|377.57|374.77|0
1624932300000|2021-06-29 02:05:00|377.92|375.12|377.75|374.95|377.92|375.12|377.39|374.59|0
1624932600000|2021-06-29 02:10:00|377.74|374.94|377.74|374.94|377.92|375.12|377.57|374.77|0
1624932900000|2021-06-29 02:15:00|377.57|374.77|377.47|374.67|377.57|374.77|377.03|374.23|0
1624933200000|2021-06-29 02:20:00|377.39|374.59|377.56|374.76|377.74|374.94|377.39|374.59|0
1624933500000|2021-06-29 02:25:00|376.56|373.76|376.56|373.76|376.73|373.93|376.38|373.58|0
1624933800000|2021-06-29 02:30:00|376.38|373.58|376.02|373.22|376.91|374.11|376.02|373.22|0
1624934100000|2021-06-29 02:35:00|376.2|373.4|376.38|373.58|376.46|373.66|376.11|373.31|0
1624934400000|2021-06-29 02:40:00|376.2|373.4|376.55|373.75|376.73|373.93|376.2|373.4|0
1624934700000|2021-06-29 02:45:00|376.37|373.57|376.9|374.1|376.9|374.1|376.37|373.57|0
1624935000000|2021-06-29 02:50:00|376.73|373.93|376.72|373.92|376.9|374.1|376.55|373.75|0
1624935300000|2021-06-29 02:55:00|376.81|374.01|376.81|374.01|376.9|374.1|376.72|373.92|0
1624935600000|2021-06-29 03:00:00|376.9|374.1|376.54|373.74|376.9|374.1|376.54|373.74|0
1624935900000|2021-06-29 03:05:00|376.37|373.57|376.19|373.39|376.37|373.57|376.1|373.3|0
1624936200000|2021-06-29 03:10:00|376.09|373.29|376.54|373.74|376.54|373.74|376.01|373.21|0
1624936500000|2021-06-29 03:15:00|376.36|373.56|376.54|373.74|376.62|373.82|376.36|373.56|0
1624936800000|2021-06-29 03:20:00|376.36|373.56|376.62|373.82|376.62|373.82|376.36|373.56|0
1624937100000|2021-06-29 03:25:00|376.54|373.74|376.53|373.73|376.71|373.91|376.36|373.56|0
1624937400000|2021-06-29 03:30:00|376.36|373.56|376.71|373.91|376.71|373.91|376.36|373.56|0
1624937700000|2021-06-29 03:35:00|376.53|373.73|376.35|373.55|376.71|373.91|376.35|373.55|0
1624938000000|2021-06-29 03:40:00|376.53|373.73|376.35|373.55|376.53|373.73|376.35|373.55|0
1624938300000|2021-06-29 03:45:00|376.53|373.73|376.88|374.08|376.88|374.08|376.35|373.55|0
1624938600000|2021-06-29 03:50:00|376.7|373.9|376.52|373.72|376.88|374.08|376.52|373.72|0
1624938900000|2021-06-29 03:55:00|376.35|373.55|376.88|374.08|376.88|374.08|376.35|373.55|0
1624939200000|2021-06-29 04:00:00|376.7|373.9|377.05|374.25|377.05|374.25|376.52|373.72|0
1624939500000|2021-06-29 04:05:00|376.87|374.07|377.23|374.43|377.23|374.43|376.87|374.07|0
1624939800000|2021-06-29 04:10:00|377.13|374.33|377.4|374.6|377.58|374.78|377.13|374.33|0
1624940100000|2021-06-29 04:15:00|377.58|374.78|377.93|375.13|378.02|375.22|377.58|374.78|0
1624940400000|2021-06-29 04:20:00|377.75|374.95|377.57|374.77|377.93|375.13|377.57|374.77|0
1624940700000|2021-06-29 04:25:00|377.4|374.6|377.04|374.24|377.4|374.6|376.86|374.06|0
1624941000000|2021-06-29 04:30:00|376.86|374.06|377.04|374.24|377.22|374.42|376.69|373.89|0
1624941300000|2021-06-29 04:35:00|376.86|374.06|377.21|374.41|377.22|374.42|376.86|374.06|0
1624941600000|2021-06-29 04:40:00|377.39|374.59|377.57|374.77|377.57|374.77|377.39|374.59|0
1624941900000|2021-06-29 04:45:00|377.74|374.94|377.56|374.76|377.92|375.12|377.39|374.59|0
1624942200000|2021-06-29 04:50:00|377.74|374.94|377.74|374.94|377.92|375.12|377.74|374.94|0
1624942500000|2021-06-29 04:55:00|377.83|375.03|377.82|375.02|377.92|375.12|377.56|374.76|0
1624942800000|2021-06-29 05:00:00|377.74|374.94|377.91|375.11|378.09|375.29|377.74|374.94|0
1624943100000|2021-06-29 05:05:00|377.74|374.94|377.73|374.93|377.74|374.94|377.38|374.58|0
1624943400000|2021-06-29 05:10:00|377.91|375.11|378.09|375.29|378.27|375.47|377.91|375.11|0
1624943700000|2021-06-29 05:15:00|378.26|375.46|377.73|374.93|378.26|375.46|377.55|374.75|0
1624944000000|2021-06-29 05:20:00|377.55|374.75|377.2|374.4|377.55|374.75|376.67|373.87|0
1624944300000|2021-06-29 05:25:00|377.1|374.3|377.19|374.39|377.37|374.57|377.02|374.22|0
1624944600000|2021-06-29 05:30:00|377.37|374.57|378.26|375.46|378.7|375.9|377.19|374.39|0
1624944900000|2021-06-29 05:35:00|378.43|375.63|378.25|375.45|378.43|375.63|377.9|375.1|0
1624945200000|2021-06-29 05:40:00|378.34|375.54|378.79|375.99|378.96|376.16|378.25|375.45|0
1624945500000|2021-06-29 05:45:00|378.96|376.16|378.61|375.81|378.96|376.16|378.43|375.63|0
1624945800000|2021-06-29 05:50:00|378.69|375.89|379.31|376.51|379.31|376.51|378.43|375.63|0
1624946100000|2021-06-29 05:55:00|379.49|376.69|379.85|377.05|379.85|377.05|379.31|376.51|0
1624946400000|2021-06-29 06:00:00|379.67|376.87|379.31|376.51|379.85|377.05|378.78|375.98|0
1624946700000|2021-06-29 06:05:00|379.49|376.69|379.13|376.33|379.67|376.87|378.95|376.15|0
1624947000000|2021-06-29 06:10:00|379.22|376.42|379.31|376.51|379.49|376.69|379.13|376.33|0
1624947300000|2021-06-29 06:15:00|379.13|376.33|379.3|376.5|379.31|376.51|378.95|376.15|0
1624947600000|2021-06-29 06:20:00|379.48|376.68|378.95|376.15|379.48|376.68|378.95|376.15|0
1624947900000|2021-06-29 06:25:00|379.12|376.32|379.3|376.5|379.48|376.68|379.12|376.32|0
1624948200000|2021-06-29 06:30:00|379.48|376.68|378.94|376.14|379.83|377.03|378.94|376.14|0
1624948500000|2021-06-29 06:35:00|379.3|376.5|379.3|376.5|379.3|376.5|378.94|376.14|0
1624948800000|2021-06-29 06:40:00|379.12|376.32|378.76|375.96|379.3|376.5|378.76|375.96|0
1624949100000|2021-06-29 06:45:00|378.94|376.14|378.76|375.96|379.65|376.85|378.58|375.78|0
1624949400000|2021-06-29 06:50:00|378.84|376.04|378.76|375.96|378.94|376.14|378.58|375.78|0
1624949700000|2021-06-29 06:55:00|378.58|375.78|377.87|375.07|378.76|375.96|377.51|374.71|0
1624950000000|2021-06-29 07:00:00|378.05|375.25|380.62|377.82|380.71|377.91|377.69|374.89|0
1624950300000|2021-06-29 07:05:00|380.69|378.29|381.86|379.46|382.47|380.07|380.69|378.29|0
1624950600000|2021-06-29 07:10:00|382.03|379.63|382.39|379.99|382.57|380.17|381.23|378.83|0
1624950900000|2021-06-29 07:15:00|382.57|380.17|381.67|379.27|383.01|380.61|381.67|379.27|0
1624951200000|2021-06-29 07:20:00|381.85|379.45|382.21|379.81|382.92|380.52|381.67|379.27|0
1624951500000|2021-06-29 07:25:00|382.03|379.63|381.49|379.09|382.38|379.98|381.31|378.91|0
1624951800000|2021-06-29 07:30:00|381.67|379.27|381.22|378.82|382.2|379.8|380.96|378.56|0
1624952100000|2021-06-29 07:35:00|381.31|378.91|381.49|379.09|381.67|379.27|380.78|378.38|0
1624952400000|2021-06-29 07:40:00|381.31|378.91|381.31|378.91|381.67|379.27|380.78|378.38|0
1624952700000|2021-06-29 07:45:00|381.49|379.09|381.31|378.91|381.84|379.44|381.13|378.73|0
1624953000000|2021-06-29 07:50:00|381.13|378.73|381.13|378.73|381.31|378.91|380.95|378.55|0
1624953300000|2021-06-29 07:55:00|381.21|378.81|381.48|379.08|381.84|379.44|381.13|378.73|0
1624953600000|2021-06-29 08:00:00|381.66|379.26|380.59|378.19|381.84|379.44|380.59|378.19|0
1624953900000|2021-06-29 08:05:00|380.77|378.37|381.66|379.26|381.92|379.52|380.59|378.19|0
1624954200000|2021-06-29 08:10:00|381.74|379.34|381.03|378.63|382.55|380.15|381.03|378.63|0
1624954500000|2021-06-29 08:15:00|380.94|378.54|380.76|378.36|381.3|378.9|380.23|377.83|0
1624954800000|2021-06-29 08:20:00|380.94|378.54|380.94|378.54|381.83|379.43|380.76|378.36|0
1624955100000|2021-06-29 08:25:00|380.84|378.44|379.51|377.11|380.94|378.54|379.51|377.11|0
1624955400000|2021-06-29 08:30:00|379.34|376.94|379.87|377.47|380.05|377.65|379.16|376.76|0
1624955700000|2021-06-29 08:35:00|379.69|377.29|379.33|376.93|380.04|377.64|378.8|376.4|0
1624956000000|2021-06-29 08:40:00|379.15|376.75|378.27|375.87|379.15|376.75|378.09|375.69|0
1624956300000|2021-06-29 08:45:00|378.09|375.69|379.33|376.93|379.33|376.93|377.91|375.51|0
1624956600000|2021-06-29 08:50:00|379.51|377.11|379.33|376.93|379.68|377.28|378.79|376.39|0
1624956900000|2021-06-29 08:55:00|379.41|377.01|379.41|377.01|379.59|377.19|378.79|376.39|0
1624957200000|2021-06-29 09:00:00|379.32|376.92|379.68|377.28|379.86|377.46|379.23|376.83|0
1624957500000|2021-06-29 09:05:00|379.85|377.45|380.03|377.63|380.39|377.99|379.58|377.18|0
1624957800000|2021-06-29 09:10:00|380.12|377.72|380.21|377.81|380.39|377.99|379.67|377.27|0
1624958100000|2021-06-29 09:15:00|380.03|377.63|380.38|377.98|380.38|377.98|379.85|377.45|0
1624958400000|2021-06-29 09:20:00|380.56|378.16|381.45|379.05|381.63|379.23|380.38|377.98|0
1624958700000|2021-06-29 09:25:00|381.27|378.87|380.73|378.33|381.8|379.4|380.73|378.33|0
1624959000000|2021-06-29 09:30:00|380.82|378.42|380.91|378.51|381.09|378.69|380.56|378.16|0
1624959300000|2021-06-29 09:35:00|381|378.6|380.55|378.15|381.09|378.69|380.37|377.97|0
1624959600000|2021-06-29 09:40:00|380.46|378.06|381.08|378.68|381.26|378.86|380.2|377.8|0
1624959900000|2021-06-29 09:45:00|380.99|378.59|380.99|378.59|381.97|379.57|380.9|378.5|0
1624960200000|2021-06-29 09:50:00|380.9|378.5|380.72|378.32|381.08|378.68|380.19|377.79|0
1624960500000|2021-06-29 09:55:00|380.81|378.41|381.26|378.86|381.43|379.03|380.72|378.32|0
1624960800000|2021-06-29 10:00:00|381.43|379.03|381.16|378.76|381.79|379.39|381.08|378.68|0
1624961100000|2021-06-29 10:05:00|381.25|378.85|380.54|378.14|381.25|378.85|380.36|377.96|0
1624961400000|2021-06-29 10:10:00|380.63|378.23|381.07|378.67|381.25|378.85|380.54|378.14|0
1624961700000|2021-06-29 10:15:00|381.25|378.85|381.07|378.67|381.25|378.85|380.89|378.49|0
1624962000000|2021-06-29 10:20:00|380.98|378.58|379.73|377.33|381.25|378.85|379.65|377.25|0
1624962300000|2021-06-29 10:25:00|379.65|377.25|380.53|378.13|380.89|378.49|379.65|377.25|0
1624962600000|2021-06-29 10:30:00|380.71|378.31|380.53|378.13|380.89|378.49|380.35|377.95|0
1624962900000|2021-06-29 10:35:00|380.35|377.95|380.35|377.95|380.71|378.31|380.17|377.77|0
1624963200000|2021-06-29 10:40:00|380.17|377.77|380.71|378.31|380.71|378.31|380.17|377.77|0
1624963500000|2021-06-29 10:45:00|381.32|378.92|380.88|378.48|381.59|379.19|380.88|378.48|0
1624963800000|2021-06-29 10:50:00|380.7|378.3|381.77|379.37|381.95|379.55|380.7|378.3|0
1624964100000|2021-06-29 10:55:00|381.68|379.28|383.19|380.79|383.19|380.79|381.68|379.28|0
1624964400000|2021-06-29 11:00:00|383.1|380.7|382.3|379.9|383.1|380.7|382.12|379.72|0
1624964700000|2021-06-29 11:05:00|382.12|379.72|381.23|378.83|382.12|379.72|380.87|378.47|0
1624965000000|2021-06-29 11:10:00|380.96|378.56|381.05|378.65|381.05|378.65|380.16|377.76|0
1624965300000|2021-06-29 11:15:00|380.87|378.47|380.69|378.29|381.05|378.65|380.16|377.76|0
1624965600000|2021-06-29 11:20:00|380.87|378.47|380.33|377.93|380.87|378.47|380.33|377.93|0
1624965900000|2021-06-29 11:25:00|380.51|378.11|380.33|377.93|380.51|378.11|380.15|377.75|0
1624966200000|2021-06-29 11:30:00|380.15|377.75|379.62|377.22|380.33|377.93|379.44|377.04|0
1624966500000|2021-06-29 11:35:00|379.8|377.4|380.15|377.75|380.33|377.93|379.62|377.22|0
1624966800000|2021-06-29 11:40:00|380.06|377.66|379.08|376.68|380.15|377.75|379.08|376.68|0
1624967100000|2021-06-29 11:45:00|378.9|376.5|378.81|376.41|379.08|376.68|378.37|375.97|0
1624967400000|2021-06-29 11:50:00|378.9|376.5|378.9|376.5|379.43|377.03|378.9|376.5|0
1624967700000|2021-06-29 11:55:00|379.08|376.68|379.79|377.39|379.79|377.39|379.08|376.68|0
1624968000000|2021-06-29 12:00:00|379.61|377.21|379.96|377.56|380.14|377.74|379.08|376.68|0
1624968300000|2021-06-29 12:05:00|379.78|377.38|380.67|378.27|381.03|378.63|379.61|377.21|0
1624968600000|2021-06-29 12:10:00|380.85|378.45|380.85|378.45|380.85|378.45|380.31|377.91|0
1624968900000|2021-06-29 12:15:00|381.02|378.62|382.27|379.87|382.27|379.87|380.85|378.45|0
1624969200000|2021-06-29 12:20:00|382.45|380.05|382.27|379.87|382.98|380.58|382.09|379.69|0
1624969500000|2021-06-29 12:25:00|382.09|379.69|381.38|378.98|382.27|379.87|380.84|378.44|0
1624969800000|2021-06-29 12:30:00|381.37|378.97|381.37|378.97|381.73|379.33|381.02|378.62|0
1624970100000|2021-06-29 12:35:00|381.55|379.15|381.05|378.65|381.73|379.33|380.64|378.24|0
1624970400000|2021-06-29 12:40:00|380.87|378.47|381.05|378.65|381.05|378.65|380.52|378.12|0
1624970700000|2021-06-29 12:45:00|380.87|378.47|381.58|379.18|381.76|379.36|380.69|378.29|0
1624971000000|2021-06-29 12:50:00|381.76|379.36|381.4|379|381.76|379.36|381.05|378.65|0
1624971300000|2021-06-29 12:55:00|381.31|378.91|381.58|379.18|381.76|379.36|381.22|378.82|0
1624971600000|2021-06-29 13:00:00|381.76|379.36|382.29|379.89|382.65|380.25|381.76|379.36|0
1624971900000|2021-06-29 13:05:00|382.11|379.71|381.22|378.82|382.29|379.89|381.22|378.82|0
1624972200000|2021-06-29 13:10:00|381.4|379|382.11|379.71|382.29|379.89|381.22|378.82|0
1624972500000|2021-06-29 13:15:00|382.28|379.88|382.82|380.42|382.82|380.42|382.11|379.71|0
1624972800000|2021-06-29 13:20:00|382.64|380.24|383.71|381.31|383.89|381.49|382.46|380.06|0
1624973100000|2021-06-29 13:25:00|383.89|381.49|384.07|381.67|384.78|382.38|383.71|381.31|0
1624973400000|2021-06-29 13:30:00|383.79|381.39|387.39|384.99|387.39|384.99|383.79|381.39|0
1624973700000|2021-06-29 13:35:00|387.21|384.81|386.94|384.54|387.21|384.81|385.54|383.14|0
1624974000000|2021-06-29 13:40:00|386.76|384.36|384.96|382.56|387.11|384.71|384.07|381.67|0
1624974300000|2021-06-29 13:45:00|385.32|382.92|385.86|383.46|387.11|384.71|385.32|382.92|0
1624974600000|2021-06-29 13:50:00|385.68|383.28|386.03|383.63|387.11|384.71|385.67|383.27|0
1624974900000|2021-06-29 13:55:00|385.85|383.45|385.67|383.27|386.03|383.63|384.96|382.56|0
1624975200000|2021-06-29 14:00:00|386.12|383.72|385.85|383.45|386.57|384.17|384.6|382.2|0
1624975500000|2021-06-29 14:05:00|386.03|383.63|385.67|383.27|386.57|384.17|385.67|383.27|0
1624975800000|2021-06-29 14:10:00|385.85|383.45|385.67|383.27|386.56|384.16|385.13|382.73|0
1624976100000|2021-06-29 14:15:00|385.85|383.45|385.66|383.26|386.2|383.8|384.23|381.83|0
1624976400000|2021-06-29 14:20:00|385.84|383.44|385.48|383.08|386.56|384.16|384.95|382.55|0
1624976700000|2021-06-29 14:25:00|385.57|383.17|385.84|383.44|386.2|383.8|385.12|382.72|0
1624977000000|2021-06-29 14:30:00|386.02|383.62|388.8|386.4|389.08|386.68|386.02|383.62|0
1624977300000|2021-06-29 14:35:00|388.62|386.22|387.9|385.5|389.52|387.12|387.37|384.97|0
1624977600000|2021-06-29 14:40:00|387.72|385.32|387.54|385.14|387.9|385.5|387.36|384.96|0
1624977900000|2021-06-29 14:45:00|387.72|385.32|387.9|385.5|387.9|385.5|386.29|383.89|0
1624978200000|2021-06-29 14:50:00|387.72|385.32|388.61|386.21|388.61|386.21|387.27|384.87|0
1624978500000|2021-06-29 14:55:00|388.43|386.03|387.14|384.74|388.61|386.21|386.96|384.56|0
1624978800000|2021-06-29 15:00:00|387.32|384.92|387.31|384.91|387.76|385.36|386.96|384.56|0
1624979100000|2021-06-29 15:05:00|387.14|384.74|386.6|384.2|387.49|385.09|386.6|384.2|0
1624979400000|2021-06-29 15:10:00|386.42|384.02|386.6|384.2|386.6|384.2|385.88|383.48|0
1624979700000|2021-06-29 15:15:00|386.77|384.37|387.13|384.73|387.31|384.91|386.42|384.02|0
1624980000000|2021-06-29 15:20:00|387.31|384.91|387.13|384.73|387.67|385.27|386.77|384.37|0
1624980300000|2021-06-29 15:25:00|387.31|384.91|387.48|385.08|387.84|385.44|386.95|384.55|0
1624980600000|2021-06-29 15:30:00|387.3|384.9|386.59|384.19|387.48|385.08|386.05|383.65|0
1624980900000|2021-06-29 15:35:00|386.77|384.37|386.23|383.83|386.77|384.37|385.51|383.11|0
1624981200000|2021-06-29 15:40:00|386.41|384.01|385.69|383.29|386.41|384.01|385.69|383.29|0
1624981500000|2021-06-29 15:45:00|385.87|383.47|385.33|382.93|386.58|384.18|385.33|382.93|0
1624981800000|2021-06-29 15:50:00|385.51|383.11|385.15|382.75|385.87|383.47|384.97|382.57|0
1624982100000|2021-06-29 15:55:00|385.33|382.93|386.04|383.64|386.4|384|385.33|382.93|0
1624982400000|2021-06-29 16:00:00|385.86|383.46|385.86|383.46|386.04|383.64|385.33|382.93|0
1624982700000|2021-06-29 16:05:00|385.68|383.28|385.5|383.1|385.86|383.46|385.32|382.92|0
1624983000000|2021-06-29 16:10:00|385.59|383.19|385.86|383.46|386.04|383.64|385.5|383.1|0
1624983300000|2021-06-29 16:15:00|385.68|383.28|386.39|383.99|386.39|383.99|385.68|383.28|0
1624983600000|2021-06-29 16:20:00|386.21|383.81|386.03|383.63|386.57|384.17|385.85|383.45|0
1624983900000|2021-06-29 16:25:00|386.12|383.72|386.39|383.99|386.57|384.17|386.03|383.63|0
1624984200000|2021-06-29 16:30:00|386.21|383.81|384.96|382.56|386.39|383.99|384.96|382.56|0
1624984500000|2021-06-29 16:35:00|385.13|382.73|385.13|382.73|385.49|383.09|384.78|382.38|0
1624984800000|2021-06-29 16:40:00|385.31|382.91|384.77|382.37|385.67|383.27|384.77|382.37|0
1624985100000|2021-06-29 16:45:00|384.95|382.55|385.49|383.09|385.49|383.09|384.42|382.02|0
1624985400000|2021-06-29 16:50:00|385.31|382.91|385.66|383.26|386.02|383.62|385.31|382.91|0
1624985700000|2021-06-29 16:55:00|385.48|383.08|386.02|383.62|386.2|383.8|385.31|382.91|0
1624986000000|2021-06-29 17:00:00|386.2|383.8|385.84|383.44|386.37|383.97|385.66|383.26|0
1624986300000|2021-06-29 17:05:00|385.66|383.26|386.01|383.61|386.19|383.79|385.66|383.26|0
1624986600000|2021-06-29 17:10:00|385.83|383.43|385.83|383.43|386.01|383.61|385.65|383.25|0
1624986900000|2021-06-29 17:15:00|385.65|383.25|385.3|382.9|386.01|383.61|385.12|382.72|0
1624987200000|2021-06-29 17:20:00|385.12|382.72|384.22|381.82|385.47|383.07|384.22|381.82|0
1624987500000|2021-06-29 17:25:00|384.31|381.91|384.22|381.82|384.76|382.36|384.22|381.82|0
1624987800000|2021-06-29 17:30:00|384.4|382|384.04|381.64|384.93|382.53|384.04|381.64|0
1624988100000|2021-06-29 17:35:00|384.22|381.82|384.22|381.82|384.4|382|384.04|381.64|0
1624988400000|2021-06-29 17:40:00|384.04|381.64|384.39|381.99|384.57|382.17|383.86|381.46|0
1624988700000|2021-06-29 17:45:00|384.57|382.17|384.21|381.81|384.93|382.53|384.04|381.64|0
1624989000000|2021-06-29 17:50:00|384.39|381.99|383.94|381.54|384.39|381.99|383.5|381.1|0
1624989300000|2021-06-29 17:55:00|384.03|381.63|385.1|382.7|385.28|382.88|383.85|381.45|0
1624989600000|2021-06-29 18:00:00|384.92|382.52|384.39|381.99|384.92|382.52|383.67|381.27|0
1624989900000|2021-06-29 18:05:00|384.56|382.16|386.35|383.95|386.35|383.95|384.56|382.16|0
1624990200000|2021-06-29 18:10:00|386.17|383.77|385.63|383.23|386.35|383.95|385.54|383.14|0
1624990500000|2021-06-29 18:15:00|385.45|383.05|384.74|382.34|385.81|383.41|384.74|382.34|0
1624990800000|2021-06-29 18:20:00|384.91|382.51|384.2|381.8|385.27|382.87|384.11|381.71|0
1624991100000|2021-06-29 18:25:00|384.38|381.98|383.66|381.26|384.56|382.16|383.31|380.91|0
1624991400000|2021-06-29 18:30:00|383.48|381.08|382.24|379.84|383.84|381.44|382.24|379.84|0
1624991700000|2021-06-29 18:35:00|382.06|379.66|380.99|378.59|382.41|380.01|380.99|378.59|0
1624992000000|2021-06-29 18:40:00|380.81|378.41|380.81|378.41|380.99|378.59|380.1|377.7|0
1624992300000|2021-06-29 18:45:00|380.63|378.23|381.07|378.67|381.52|379.12|380.1|377.7|0
1624992600000|2021-06-29 18:50:00|381.16|378.76|381.52|379.12|381.52|379.12|380.28|377.88|0
1624992900000|2021-06-29 18:55:00|381.7|379.3|382.76|380.36|382.76|380.36|381.52|379.12|0
1624993200000|2021-06-29 19:00:00|382.85|380.45|381.69|379.29|382.85|380.45|381.69|379.29|0
1624993500000|2021-06-29 19:05:00|381.87|379.47|381.87|379.47|382.58|380.18|381.16|378.76|0
1624993800000|2021-06-29 19:10:00|381.69|379.29|383.29|380.89|383.29|380.89|381.69|379.29|0
1624994100000|2021-06-29 19:15:00|383.11|380.71|383.64|381.24|384|381.6|382.66|380.26|0
1624994400000|2021-06-29 19:20:00|383.46|381.06|384|381.6|384|381.6|383.02|380.62|0
1624994700000|2021-06-29 19:25:00|384.18|381.78|384|381.6|384.35|381.95|383.64|381.24|0
1624995000000|2021-06-29 19:30:00|383.64|381.24|383.46|381.06|383.99|381.59|383.1|380.7|0
1624995300000|2021-06-29 19:35:00|383.28|380.88|383.36|380.96|383.99|381.59|382.92|380.52|0
1624995600000|2021-06-29 19:40:00|383.28|380.88|383.1|380.7|383.46|381.06|382.57|380.17|0
1624995900000|2021-06-29 19:45:00|383.28|380.88|382.56|380.16|383.46|381.06|382.56|380.16|0
1624996200000|2021-06-29 19:50:00|383.45|381.05|383.81|381.41|383.99|381.59|382.74|380.34|0
1624996500000|2021-06-29 19:55:00|383.63|381.23|383.45|381.05|384.7|382.3|382.92|380.52|0
1624996800000|2021-06-29 20:00:00|383.63|381.23|385.23|382.83|385.23|382.83|383.63|381.23|0
1624997100000|2021-06-29 20:05:00|385.41|383.01|385.94|383.54|385.94|383.54|385.05|382.65|0
1624997400000|2021-06-29 20:10:00|386.12|383.72|386.21|383.81|386.48|384.08|385.41|383.01|0
1624997700000|2021-06-29 20:15:00|385.87|383.07|386.22|383.42|386.58|383.78|385.87|383.07|0
1624998000000|2021-06-29 20:20:00|386.05|383.25|386.04|383.24|386.22|383.42|385.87|383.07|0
1624998300000|2021-06-29 20:25:00|385.87|383.07|386.04|383.24|386.22|383.42|385.87|383.07|0
1624998600000|2021-06-29 20:30:00|386.22|383.42|385.86|383.06|386.22|383.42|385.68|382.88|0
1624998900000|2021-06-29 20:35:00|385.68|382.88|385.32|382.52|386.04|383.24|385.15|382.35|0
1624999200000|2021-06-29 20:40:00|385.15|382.35|385.14|382.34|385.15|382.35|384.79|381.99|0
1624999500000|2021-06-29 20:45:00|385.32|382.52|385.68|382.88|385.86|383.06|385.14|382.34|0
1624999800000|2021-06-29 20:50:00|385.5|382.7|385.85|383.05|386.03|383.23|385.32|382.52|0
1625000100000|2021-06-29 20:55:00|385.5|382.7|385.34|382.54|386.03|383.23|385.32|382.52|0
1625000400000|2021-06-29 21:00:00|385.45|382.65|385.42|382.62|385.45|382.65|385.37|382.57|0
1625000700000|2021-06-29 21:05:00|385.37|382.57|385.42|382.62|385.45|382.65|385.19|382.39|0
1625001000000|2021-06-29 21:10:00|385.4|382.6|385.52|382.72|385.63|382.83|385.4|382.6|0
1625001300000|2021-06-29 21:15:00|385.65|382.85|385.52|382.72|385.65|382.85|385.52|382.72|0
1625001600000|2021-06-29 21:20:00|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1625001900000|2021-06-29 21:25:00|385.47|382.67|385.41|382.61|385.55|382.75|385.33|382.53|0
1625002200000|2021-06-29 21:30:00|385.44|382.64|385.31|382.51|385.44|382.64|385.31|382.51|0
1625002500000|2021-06-29 21:35:00|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1625003100000|2021-06-29 21:45:00|385.3|382.5|385.51|382.71|385.51|382.71|385.3|382.5|0
1625003400000|2021-06-29 21:50:00|385.43|382.63|385.46|382.66|385.48|382.68|385.38|382.58|0
1625003700000|2021-06-29 21:55:00|385.48|382.68|385.48|382.68|385.51|382.71|385.48|382.68|0
1625004000000|2021-06-29 22:00:00|385.83|383.03|385.03|382.23|386.36|383.56|384.85|382.05|0
1625004300000|2021-06-29 22:05:00|385.11|382.31|384.85|382.05|385.2|382.4|384.85|382.05|0
1625004600000|2021-06-29 22:10:00|385.02|382.22|385.2|382.4|385.2|382.4|385.02|382.22|0
1625004900000|2021-06-29 22:15:00|385.02|382.22|385.2|382.4|385.38|382.58|385.02|382.22|0
1625005200000|2021-06-29 22:20:00|385.38|382.58|385.55|382.75|385.55|382.75|385.2|382.4|0
1625005500000|2021-06-29 22:25:00|385.73|382.93|385.55|382.75|385.73|382.93|385.55|382.75|0
1625005800000|2021-06-29 22:30:00|385.46|382.66|385.55|382.75|385.64|382.84|385.37|382.57|0
1625006100000|2021-06-29 22:35:00|385.37|382.57|385.37|382.57|385.37|382.57|385.1|382.3|0
1625006400000|2021-06-29 22:40:00|385.45|382.65|385.72|382.92|385.72|382.92|385.45|382.65|0
1625006700000|2021-06-29 22:45:00|385.55|382.75|385.72|382.92|386.08|383.28|385.55|382.75|0
1625007000000|2021-06-29 22:50:00|385.81|383.01|386.08|383.28|386.08|383.28|385.81|383.01|0
1625007300000|2021-06-29 22:55:00|386.16|383.36|385.9|383.1|386.26|383.46|385.72|382.92|0
1625007600000|2021-06-29 23:00:00|385.98|383.18|385.9|383.1|386.08|383.28|385.9|383.1|0
1625007900000|2021-06-29 23:05:00|386.07|383.27|386.25|383.45|386.25|383.45|385.9|383.1|0
1625008200000|2021-06-29 23:10:00|386.43|383.63|386.43|383.63|386.43|383.63|386.25|383.45|0
1625008500000|2021-06-29 23:15:00|386.25|383.45|386.6|383.8|386.6|383.8|386.25|383.45|0
1625008800000|2021-06-29 23:20:00|386.69|383.89|387.14|384.34|387.14|384.34|386.69|383.89|0
1625009100000|2021-06-29 23:25:00|386.96|384.16|387.32|384.52|387.58|384.78|386.96|384.16|0
1625009400000|2021-06-29 23:30:00|387.49|384.69|387.13|384.33|387.49|384.69|386.96|384.16|0
1625009700000|2021-06-29 23:35:00|387.04|384.24|387.49|384.69|387.49|384.69|386.96|384.16|0
1625010000000|2021-06-29 23:40:00|387.67|384.87|387.67|384.87|387.75|384.95|387.49|384.69|0
1625010300000|2021-06-29 23:45:00|387.49|384.69|387.84|385.04|388.2|385.4|387.49|384.69|0
1625010600000|2021-06-29 23:50:00|387.67|384.87|388.02|385.22|388.2|385.4|387.67|384.87|0
1625010900000|2021-06-29 23:55:00|387.84|385.04|387.93|385.13|388.02|385.22|387.66|384.86|0
1625011200000|2021-06-30 00:00:00|387.84|385.04|388.73|385.93|388.92|386.12|387.84|385.04|0
1625011500000|2021-06-30 00:05:00|388.82|386.02|388.55|385.75|389.09|386.29|388.55|385.75|0
1625011800000|2021-06-30 00:10:00|388.73|385.93|388.19|385.39|388.91|386.11|388.19|385.39|0
1625012100000|2021-06-30 00:15:00|388.37|385.57|389.09|386.29|389.27|386.47|388.19|385.39|0
1625012400000|2021-06-30 00:20:00|388.91|386.11|388.19|385.39|389.09|386.29|388.19|385.39|0
1625012700000|2021-06-30 00:25:00|388.01|385.21|388.37|385.57|388.55|385.75|388.01|385.21|0
1625013000000|2021-06-30 00:30:00|388.19|385.39|387.65|384.85|388.37|385.57|387.47|384.67|0
1625013300000|2021-06-30 00:35:00|387.83|385.03|387.47|384.67|387.83|385.03|386.93|384.13|0
1625013600000|2021-06-30 00:40:00|387.65|384.85|387.11|384.31|387.65|384.85|387.11|384.31|0
1625013900000|2021-06-30 00:45:00|387.29|384.49|387.46|384.66|387.64|384.84|387.11|384.31|0
1625014200000|2021-06-30 00:50:00|387.64|384.84|386.75|383.95|387.64|384.84|386.75|383.95|0
1625014500000|2021-06-30 00:55:00|386.39|383.59|386.56|383.76|386.92|384.12|386.39|383.59|0
1625014800000|2021-06-30 01:00:00|386.65|383.85|386.92|384.12|387.19|384.39|386.56|383.76|0
1625015100000|2021-06-30 01:05:00|387.1|384.3|387.28|384.48|387.46|384.66|387.01|384.21|0
1625015400000|2021-06-30 01:10:00|387.36|384.56|387.45|384.65|387.81|385.01|387.1|384.3|0
1625015700000|2021-06-30 01:15:00|387.63|384.83|387.09|384.29|387.63|384.83|387.09|384.29|0
1625016000000|2021-06-30 01:20:00|387|384.2|387.09|384.29|387.27|384.47|386.91|384.11|0
1625016300000|2021-06-30 01:25:00|387.27|384.47|387.09|384.29|387.27|384.47|387|384.2|0
1625016600000|2021-06-30 01:30:00|387.18|384.38|387.27|384.47|387.45|384.65|386.99|384.19|0
1625016900000|2021-06-30 01:35:00|387.35|384.55|387.26|384.46|387.44|384.64|387.09|384.29|0
1625017200000|2021-06-30 01:40:00|387.44|384.64|386.73|383.93|387.62|384.82|386.73|383.93|0
1625017500000|2021-06-30 01:45:00|386.9|384.1|387.26|384.46|387.26|384.46|386.9|384.1|0
1625017800000|2021-06-30 01:50:00|387.08|384.28|386.81|384.01|387.26|384.46|386.72|383.92|0
1625018100000|2021-06-30 01:55:00|386.72|383.92|385.83|383.03|386.72|383.92|385.83|383.03|0
1625018400000|2021-06-30 02:00:00|386|383.2|386.18|383.38|386.54|383.74|385.83|383.03|0
1625018700000|2021-06-30 02:05:00|386.27|383.47|386.27|383.47|386.36|383.56|386.18|383.38|0
1625019000000|2021-06-30 02:10:00|386.18|383.38|386.54|383.74|386.72|383.92|386.18|383.38|0
1625019300000|2021-06-30 02:15:00|386.62|383.82|386.71|383.91|386.89|384.09|386.53|383.73|0
1625019600000|2021-06-30 02:20:00|386.89|384.09|387.07|384.27|387.07|384.27|386.89|384.09|0
1625019900000|2021-06-30 02:25:00|386.89|384.09|386.89|384.09|386.89|384.09|386.53|383.73|0
1625020200000|2021-06-30 02:30:00|386.79|383.99|386.17|383.37|386.89|384.09|386.17|383.37|0
1625020500000|2021-06-30 02:35:00|386.26|383.46|386.17|383.37|386.35|383.55|385.81|383.01|0
1625020800000|2021-06-30 02:40:00|385.99|383.19|385.99|383.19|386.25|383.45|385.99|383.19|0
1625021100000|2021-06-30 02:45:00|386.17|383.37|385.99|383.19|386.17|383.37|385.81|383.01|0
1625021400000|2021-06-30 02:50:00|385.81|383.01|385.98|383.18|385.98|383.18|385.63|382.83|0
1625021700000|2021-06-30 02:55:00|386.16|383.36|386.16|383.36|386.34|383.54|385.8|383|0
1625022000000|2021-06-30 03:00:00|386.25|383.45|386.24|383.44|386.52|383.72|386.16|383.36|0
1625022300000|2021-06-30 03:05:00|386.34|383.54|385.8|383|386.34|383.54|385.62|382.82|0
1625022600000|2021-06-30 03:10:00|385.98|383.18|385.88|383.08|385.98|383.18|385.8|383|0
1625022900000|2021-06-30 03:15:00|385.98|383.18|386.51|383.71|386.51|383.71|385.8|383|0
1625023200000|2021-06-30 03:20:00|386.33|383.53|386.51|383.71|386.69|383.89|386.33|383.53|0
1625023500000|2021-06-30 03:25:00|386.41|383.61|386.86|384.06|386.86|384.06|386.33|383.53|0
1625023800000|2021-06-30 03:30:00|387.04|384.24|386.86|384.06|387.04|384.24|386.68|383.88|0
1625024100000|2021-06-30 03:35:00|386.68|383.88|387.04|384.24|387.04|384.24|386.68|383.88|0
1625024400000|2021-06-30 03:40:00|386.86|384.06|387.04|384.24|387.04|384.24|386.68|383.88|0
1625024700000|2021-06-30 03:45:00|387.22|384.42|387.03|384.23|387.39|384.59|387.03|384.23|0
1625025000000|2021-06-30 03:50:00|386.94|384.14|386.85|384.05|387.03|384.23|386.85|384.05|0
1625025300000|2021-06-30 03:55:00|387.03|384.23|387.39|384.59|387.39|384.59|387.03|384.23|0
1625025600000|2021-06-30 04:00:00|387.21|384.41|387.21|384.41|387.39|384.59|387.03|384.23|0
1625025900000|2021-06-30 04:05:00|387.39|384.59|387.38|384.58|387.56|384.76|387.38|384.58|0
1625026200000|2021-06-30 04:10:00|387.56|384.76|387.38|384.58|387.56|384.76|387.38|384.58|0
1625026500000|2021-06-30 04:15:00|387.2|384.4|387.2|384.4|387.2|384.4|387.2|384.4|0
1625026800000|2021-06-30 04:20:00|387.29|384.49|387.2|384.4|387.38|384.58|387.2|384.4|0
1625027100000|2021-06-30 04:25:00|387.02|384.22|386.84|384.04|387.02|384.22|386.66|383.86|0
1625027400000|2021-06-30 04:30:00|387.02|384.22|386.84|384.04|387.02|384.22|386.66|383.86|0
1625027700000|2021-06-30 04:35:00|386.74|383.94|386.84|384.04|386.84|384.04|386.48|383.68|0
1625028000000|2021-06-30 04:40:00|387.01|384.21|387.37|384.57|387.37|384.57|387.01|384.21|0
1625028300000|2021-06-30 04:45:00|387.19|384.39|387.01|384.21|387.37|384.57|387.01|384.21|0
1625028600000|2021-06-30 04:50:00|387.19|384.39|387.55|384.75|387.55|384.75|387.19|384.39|0
1625028900000|2021-06-30 04:55:00|387.63|384.83|387.54|384.74|387.72|384.92|387.37|384.57|0
1625029200000|2021-06-30 05:00:00|387.72|384.92|387.18|384.38|387.72|384.92|387.18|384.38|0
1625029500000|2021-06-30 05:05:00|387.36|384.56|387|384.2|387.45|384.65|387|384.2|0
1625029800000|2021-06-30 05:10:00|387.09|384.29|387.36|384.56|387.36|384.56|387|384.2|0
1625030100000|2021-06-30 05:15:00|387.18|384.38|387.18|384.38|387.54|384.74|387.18|384.38|0
1625030400000|2021-06-30 05:20:00|387|384.2|387|384.2|387.18|384.38|386.82|384.02|0
1625030700000|2021-06-30 05:25:00|386.9|384.1|386.82|384.02|387|384.2|386.72|383.92|0
1625031000000|2021-06-30 05:30:00|387|384.2|386.99|384.19|387.17|384.37|386.82|384.02|0
1625031300000|2021-06-30 05:35:00|387.08|384.28|387.17|384.37|387.35|384.55|386.99|384.19|0
1625031600000|2021-06-30 05:40:00|386.99|384.19|387.31|384.51|387.57|384.77|386.99|384.19|0
1625031900000|2021-06-30 05:45:00|387.13|384.33|387.13|384.33|387.31|384.51|387.13|384.33|0
1625032200000|2021-06-30 05:50:00|386.95|384.15|386.05|383.25|386.95|384.15|385.87|383.07|0
1625032500000|2021-06-30 05:55:00|386.23|383.43|385.69|382.89|386.23|383.43|385.51|382.71|0
1625032800000|2021-06-30 06:00:00|385.51|382.71|384.71|381.91|385.51|382.71|384.62|381.82|0
1625033100000|2021-06-30 06:05:00|384.8|382|384.97|382.17|385.51|382.71|384.44|381.64|0
1625033400000|2021-06-30 06:10:00|385.06|382.26|384.44|381.64|385.33|382.53|384.44|381.64|0
1625033700000|2021-06-30 06:15:00|384.62|381.82|385.86|383.06|386.04|383.24|384.62|381.82|0
1625034000000|2021-06-30 06:20:00|385.68|382.88|385.5|382.7|385.86|383.06|385.33|382.53|0
1625034300000|2021-06-30 06:25:00|385.33|382.53|386.04|383.24|386.04|383.24|385.05|382.25|0
1625034600000|2021-06-30 06:30:00|385.86|383.06|385.68|382.88|385.86|383.06|385.14|382.34|0
1625034900000|2021-06-30 06:35:00|385.86|383.06|385.32|382.52|386.04|383.24|385.14|382.34|0
1625035200000|2021-06-30 06:40:00|385.41|382.61|385.85|383.05|386.03|383.23|385.32|382.52|0
1625035500000|2021-06-30 06:45:00|385.76|382.96|386.39|383.59|386.39|383.59|385.76|382.96|0
1625035800000|2021-06-30 06:50:00|386.21|383.41|386.21|383.41|386.39|383.59|385.94|383.14|0
1625036100000|2021-06-30 06:55:00|386.03|383.23|385.31|382.51|386.21|383.41|385.13|382.33|0
1625036400000|2021-06-30 07:00:00|385.04|382.24|386.38|383.58|386.82|384.02|385.04|382.24|0
1625036700000|2021-06-30 07:05:00|386.18|383.78|386.36|383.96|387.07|384.67|386|383.6|0
1625037000000|2021-06-30 07:10:00|386.09|383.69|386.44|384.04|386.71|384.31|385.64|383.24|0
1625037300000|2021-06-30 07:15:00|386.53|384.13|385.73|383.33|386.53|384.13|385.28|382.88|0
1625037600000|2021-06-30 07:20:00|385.82|383.42|385.46|383.06|386.35|383.95|385.28|382.88|0
1625037900000|2021-06-30 07:25:00|385.28|382.88|386.35|383.95|387.24|384.84|385.28|382.88|0
1625038200000|2021-06-30 07:30:00|386.53|384.13|386.35|383.95|386.53|384.13|385.81|383.41|0
1625038500000|2021-06-30 07:35:00|386.17|383.77|386.52|384.12|386.7|384.3|385.81|383.41|0
1625038800000|2021-06-30 07:40:00|386.7|384.3|386.52|384.12|386.88|384.48|386.35|383.95|0
1625039100000|2021-06-30 07:45:00|386.34|383.94|386.34|383.94|386.61|384.21|386.16|383.76|0
1625039400000|2021-06-30 07:50:00|386.43|384.03|387.23|384.83|387.23|384.83|386.34|383.94|0
1625039700000|2021-06-30 07:55:00|387.05|384.65|386.87|384.47|387.05|384.65|386.52|384.12|0
1625040000000|2021-06-30 08:00:00|386.96|384.56|385.09|382.69|387.05|384.65|384.91|382.51|0
1625040300000|2021-06-30 08:05:00|384.91|382.51|383.84|381.44|385.09|382.69|383.66|381.26|0
1625040600000|2021-06-30 08:10:00|383.66|381.26|380.81|378.41|383.66|381.26|380.46|378.06|0
1625040900000|2021-06-30 08:15:00|380.99|378.59|379.63|377.23|380.99|378.59|378.31|375.91|0
1625041200000|2021-06-30 08:20:00|379.81|377.41|379.45|377.05|379.98|377.58|378.92|376.52|0
1625041500000|2021-06-30 08:25:00|379.09|376.69|379.71|377.31|379.98|377.58|378.92|376.52|0
1625041800000|2021-06-30 08:30:00|379.8|377.4|379.27|376.87|379.8|377.4|378.91|376.51|0
1625042100000|2021-06-30 08:35:00|379.44|377.04|379.09|376.69|380.15|377.75|378.91|376.51|0
1625042400000|2021-06-30 08:40:00|379.27|376.87|379.8|377.4|379.97|377.57|378.91|376.51|0
1625042700000|2021-06-30 08:45:00|379.97|377.57|378.91|376.51|379.97|377.57|378.91|376.51|0
1625043000000|2021-06-30 08:50:00|379.08|376.68|380.26|377.86|380.44|378.04|378.91|376.51|0
1625043300000|2021-06-30 08:55:00|380.17|377.77|379.02|376.62|380.26|377.86|378.84|376.44|0
1625043600000|2021-06-30 09:00:00|378.84|376.44|377.54|375.14|379.29|376.89|375.18|372.78|0
1625043900000|2021-06-30 09:05:00|377.72|375.32|378.95|376.55|378.95|376.55|376.66|374.26|0
1625044200000|2021-06-30 09:10:00|378.78|376.38|378.24|375.84|378.78|376.38|377.37|374.97|0
1625044500000|2021-06-30 09:15:00|378.42|376.02|377.89|375.49|378.77|376.37|377.36|374.96|0
1625044800000|2021-06-30 09:20:00|377.71|375.31|378.15|375.75|378.59|376.19|376.83|374.43|0
1625045100000|2021-06-30 09:25:00|378.06|375.66|379.47|377.07|379.47|377.07|377.71|375.31|0
1625045400000|2021-06-30 09:30:00|379.3|376.9|378.94|376.54|379.47|377.07|378.41|376.01|0
1625045700000|2021-06-30 09:35:00|378.85|376.45|379.65|377.25|380|377.6|378.76|376.36|0
1625046000000|2021-06-30 09:40:00|379.47|377.07|380|377.6|380|377.6|378.41|376.01|0
1625046300000|2021-06-30 09:45:00|380.17|377.77|380.88|378.48|381.23|378.83|380.17|377.77|0
1625046600000|2021-06-30 09:50:00|380.7|378.3|381.23|378.83|381.23|378.83|380.08|377.68|0
1625046900000|2021-06-30 09:55:00|381.05|378.65|380.7|378.3|381.49|379.09|380.34|377.94|0
1625047200000|2021-06-30 10:00:00|380.52|378.12|381.76|379.36|382.11|379.71|380.52|378.12|0
1625047500000|2021-06-30 10:05:00|382.11|379.71|382.37|379.97|382.82|380.42|381.58|379.18|0
1625047800000|2021-06-30 10:10:00|382.28|379.88|381.93|379.53|382.28|379.88|381.93|379.53|0
1625048100000|2021-06-30 10:15:00|382.11|379.71|382.28|379.88|382.81|380.41|381.93|379.53|0
1625048400000|2021-06-30 10:20:00|382.46|380.06|382.99|380.59|383.16|380.76|382.1|379.7|0
1625048700000|2021-06-30 10:25:00|383.34|380.94|383.34|380.94|383.34|380.94|382.63|380.23|0
1625049000000|2021-06-30 10:30:00|383.52|381.12|382.45|380.05|383.69|381.29|382.45|380.05|0
1625049300000|2021-06-30 10:35:00|382.27|379.87|382.98|380.58|383.16|380.76|382.27|379.87|0
1625049600000|2021-06-30 10:40:00|383.16|380.76|381.16|378.76|383.51|381.11|380.98|378.58|0
1625049900000|2021-06-30 10:45:00|380.98|378.58|380.62|378.22|381.16|378.76|380.45|378.05|0
1625050200000|2021-06-30 10:50:00|380.8|378.4|380.62|378.22|380.89|378.49|380.44|378.04|0
1625050500000|2021-06-30 10:55:00|380.71|378.31|379.91|377.51|380.8|378.4|379.73|377.33|0
1625050800000|2021-06-30 11:00:00|380.09|377.69|380.88|378.48|381.15|378.75|380.09|377.69|0
1625051100000|2021-06-30 11:05:00|380.97|378.57|380.44|378.04|381.15|378.75|380.26|377.86|0
1625051400000|2021-06-30 11:10:00|380.52|378.12|381.86|379.46|382.21|379.81|380.44|378.04|0
1625051700000|2021-06-30 11:15:00|382.04|379.64|383.46|381.06|383.63|381.23|381.76|379.36|0
1625052000000|2021-06-30 11:20:00|383.63|381.23|383.81|381.41|384.88|382.48|383.63|381.23|0
1625052300000|2021-06-30 11:25:00|383.9|381.5|381.67|379.27|383.99|381.59|381.67|379.27|0
1625052600000|2021-06-30 11:30:00|381.85|379.45|382.21|379.81|382.74|380.34|381.85|379.45|0
1625052900000|2021-06-30 11:35:00|382.38|379.98|382.74|380.34|382.92|380.52|382.03|379.63|0
1625053200000|2021-06-30 11:40:00|382.82|380.42|382.38|379.98|382.91|380.51|381.85|379.45|0
1625053500000|2021-06-30 11:45:00|382.2|379.8|382.73|380.33|383.09|380.69|382.2|379.8|0
1625053800000|2021-06-30 11:50:00|382.82|380.42|382.02|379.62|382.91|380.51|381.66|379.26|0
1625054100000|2021-06-30 11:55:00|381.84|379.44|382.73|380.33|382.91|380.51|381.84|379.44|0
1625054400000|2021-06-30 12:00:00|382.55|380.15|381.84|379.44|382.73|380.33|381.84|379.44|0
1625054700000|2021-06-30 12:05:00|381.66|379.26|381.48|379.08|382.01|379.61|381.3|378.9|0
1625055000000|2021-06-30 12:10:00|381.66|379.26|381.48|379.08|381.66|379.26|381.3|378.9|0
1625055300000|2021-06-30 12:15:00|381.56|379.16|383.79|381.39|384.5|382.1|381.48|379.08|0
1625055600000|2021-06-30 12:20:00|383.61|381.21|382.54|380.14|383.79|381.39|382.01|379.61|0
1625055900000|2021-06-30 12:25:00|382.36|379.96|380.76|378.36|382.9|380.5|380.76|378.36|0
1625056200000|2021-06-30 12:30:00|380.94|378.54|380.94|378.54|381.47|379.07|380.41|378.01|0
1625056500000|2021-06-30 12:35:00|380.76|378.36|380.4|378|381.11|378.71|380.4|378|0
1625056800000|2021-06-30 12:40:00|380.05|377.65|382.45|380.05|382.45|380.05|380.05|377.65|0
1625057100000|2021-06-30 12:45:00|382.63|380.23|382.8|380.4|382.98|380.58|382.27|379.87|0
1625057400000|2021-06-30 12:50:00|382.63|380.23|382.98|380.58|383.16|380.76|382.45|380.05|0
1625057700000|2021-06-30 12:55:00|382.71|380.31|382.09|379.69|382.8|380.4|382.09|379.69|0
1625058000000|2021-06-30 13:00:00|382.27|379.87|382.27|379.87|382.27|379.87|381.38|378.98|0
1625058300000|2021-06-30 13:05:00|382.17|379.77|381.55|379.15|382.17|379.77|381.02|378.62|0
1625058600000|2021-06-30 13:10:00|381.38|378.98|380.84|378.44|381.55|379.15|380.14|377.74|0
1625058900000|2021-06-30 13:15:00|381.02|378.62|380.84|378.44|381.2|378.8|380.49|378.09|0
1625059200000|2021-06-30 13:20:00|380.93|378.53|380.49|378.09|381.37|378.97|380.49|378.09|0
1625059500000|2021-06-30 13:25:00|380.66|378.26|381.9|379.5|381.9|379.5|380.31|377.91|0
1625059800000|2021-06-30 13:30:00|381.72|379.32|383.22|380.82|385.1|382.7|381.72|379.32|0
1625060100000|2021-06-30 13:35:00|383.49|381.09|386.34|383.94|386.69|384.29|383.49|381.09|0
1625060400000|2021-06-30 13:40:00|386.52|384.12|387.05|384.65|387.23|384.83|385.89|383.49|0
1625060700000|2021-06-30 13:45:00|386.51|384.11|386.16|383.76|387.05|384.65|385.27|382.87|0
1625061000000|2021-06-30 13:50:00|386.33|383.93|386.36|383.96|386.72|384.32|384.73|382.33|0
1625061300000|2021-06-30 13:55:00|386.45|384.05|385.83|383.43|386.45|384.05|384.32|381.92|0
1625061600000|2021-06-30 14:00:00|386.01|383.61|386|383.6|387.07|384.67|385.65|383.25|0
1625061900000|2021-06-30 14:05:00|386.18|383.78|387.07|384.67|387.07|384.67|385.83|383.43|0
1625062200000|2021-06-30 14:10:00|386.71|384.31|387.78|385.38|388.13|385.73|386.71|384.31|0
1625062500000|2021-06-30 14:15:00|387.68|385.28|387.77|385.37|388.66|386.26|386.89|384.49|0
1625062800000|2021-06-30 14:20:00|387.6|385.2|388.84|386.44|388.84|386.44|387.06|384.66|0
1625063100000|2021-06-30 14:25:00|388.66|386.26|388.3|385.9|389.02|386.62|387.95|385.55|0
1625063400000|2021-06-30 14:30:00|388.13|385.73|390.62|388.22|390.8|388.4|388.13|385.73|0
1625063700000|2021-06-30 14:35:00|390.44|388.04|390.08|387.68|390.8|388.4|389.9|387.5|0
1625064000000|2021-06-30 14:40:00|390.26|387.86|389.9|387.5|390.44|388.04|389.01|386.61|0
1625064300000|2021-06-30 14:45:00|390.08|387.68|390.43|388.03|391.15|388.75|389.72|387.32|0
1625064600000|2021-06-30 14:50:00|390.26|387.86|389.72|387.32|390.43|388.03|389.72|387.32|0
1625064900000|2021-06-30 14:55:00|389.9|387.5|390.43|388.03|390.79|388.39|389.72|387.32|0
1625065200000|2021-06-30 15:00:00|391.5|389.1|390.07|387.67|391.68|389.28|389.72|387.32|0
1625065500000|2021-06-30 15:05:00|389.89|387.49|390.07|387.67|390.07|387.67|388.82|386.42|0
1625065800000|2021-06-30 15:10:00|389.89|387.49|388.64|386.24|389.89|387.49|388.46|386.06|0
1625066100000|2021-06-30 15:15:00|388.46|386.06|387.93|385.53|388.82|386.42|387.57|385.17|0
1625066400000|2021-06-30 15:20:00|388.11|385.71|388.64|386.24|389.17|386.77|387.57|385.17|0
1625066700000|2021-06-30 15:25:00|388.46|386.06|388.64|386.24|388.64|386.24|387.75|385.35|0
1625067000000|2021-06-30 15:30:00|388.46|386.06|388.1|385.7|389.35|386.95|388.1|385.7|0
1625067300000|2021-06-30 15:35:00|387.92|385.52|388.99|386.59|389.17|386.77|387.57|385.17|0
1625067600000|2021-06-30 15:40:00|389.07|386.67|386.64|384.24|389.07|386.67|385.75|383.35|0
1625067900000|2021-06-30 15:45:00|386.46|384.06|386.28|383.88|387|384.6|386.11|383.71|0
1625068200000|2021-06-30 15:50:00|386.46|384.06|386.99|384.59|387.17|384.77|386.28|383.88|0
1625068500000|2021-06-30 15:55:00|387.08|384.68|386.72|384.32|387.35|384.95|386.72|384.32|0
1625068800000|2021-06-30 16:00:00|386.81|384.41|386.28|383.88|386.99|384.59|386.28|383.88|0
1625069100000|2021-06-30 16:05:00|386.46|384.06|386.45|384.05|386.99|384.59|386.28|383.88|0
1625069400000|2021-06-30 16:10:00|386.28|383.88|387.34|384.94|387.34|384.94|386.28|383.88|0
1625069700000|2021-06-30 16:15:00|387.17|384.77|387.52|385.12|387.7|385.3|386.81|384.41|0
1625070000000|2021-06-30 16:20:00|387.34|384.94|386.63|384.23|387.34|384.94|386.63|384.23|0
1625070300000|2021-06-30 16:25:00|386.53|384.13|385.73|383.33|386.53|384.13|385.55|383.15|0
1625070600000|2021-06-30 16:30:00|385.64|383.24|387.16|384.76|387.34|384.94|385.2|382.8|0
1625070900000|2021-06-30 16:35:00|387.34|384.94|387.69|385.29|387.96|385.56|387.33|384.93|0
1625071200000|2021-06-30 16:40:00|387.87|385.47|388.05|385.65|388.05|385.65|387.51|385.11|0
1625071500000|2021-06-30 16:45:00|387.87|385.47|387.15|384.75|388.22|385.82|387.15|384.75|0
1625071800000|2021-06-30 16:50:00|387.33|384.93|388.04|385.64|388.04|385.64|387.15|384.75|0
1625072100000|2021-06-30 16:55:00|388.22|385.82|387.52|385.12|388.55|386.15|387.16|384.76|0
1625072400000|2021-06-30 17:00:00|387.61|385.21|387.88|385.48|388.05|385.65|387.16|384.76|0
1625072700000|2021-06-30 17:05:00|387.7|385.3|387.7|385.3|388.05|385.65|387.52|385.12|0
1625073000000|2021-06-30 17:10:00|387.6|385.2|387.16|384.76|387.69|385.29|386.62|384.22|0
1625073300000|2021-06-30 17:15:00|387.34|384.94|386.44|384.04|387.34|384.94|386.27|383.87|0
1625073600000|2021-06-30 17:20:00|386.26|383.86|386.98|384.58|387.15|384.75|386.26|383.86|0
1625073900000|2021-06-30 17:25:00|386.8|384.4|386.44|384.04|386.8|384.4|386.26|383.86|0
1625074200000|2021-06-30 17:30:00|386.62|384.22|386.61|384.21|386.97|384.57|386.08|383.68|0
1625074500000|2021-06-30 17:35:00|386.52|384.12|386.97|384.57|387.06|384.66|386.44|384.04|0
1625074800000|2021-06-30 17:40:00|386.79|384.39|386.43|384.03|386.97|384.57|386.26|383.86|0
1625075100000|2021-06-30 17:45:00|386.61|384.21|386.61|384.21|386.61|384.21|386.07|383.67|0
1625075400000|2021-06-30 17:50:00|386.43|384.03|386.25|383.85|386.43|384.03|386.07|383.67|0
1625075700000|2021-06-30 17:55:00|386.07|383.67|386.6|384.2|386.78|384.38|385.89|383.49|0
1625076000000|2021-06-30 18:00:00|386.51|384.11|386.25|383.85|386.69|384.29|385.89|383.49|0
1625076300000|2021-06-30 18:05:00|386.42|384.02|385.35|382.95|386.42|384.02|385.18|382.78|0
1625076600000|2021-06-30 18:10:00|385.18|382.78|385.89|383.49|386.06|383.66|384.64|382.24|0
1625076900000|2021-06-30 18:15:00|385.71|383.31|386.42|384.02|386.78|384.38|385.53|383.13|0
1625077200000|2021-06-30 18:20:00|386.5|384.1|385.97|383.57|386.6|384.2|385.88|383.48|0
1625077500000|2021-06-30 18:25:00|385.88|383.48|386.59|384.19|386.59|384.19|385.7|383.3|0
1625077800000|2021-06-30 18:30:00|386.77|384.37|387.03|384.63|387.31|384.91|386.24|383.84|0
1625078100000|2021-06-30 18:35:00|387.13|384.73|386.95|384.55|387.13|384.73|386.77|384.37|0
1625078400000|2021-06-30 18:40:00|387.12|384.72|387.3|384.9|387.66|385.26|387.12|384.72|0
1625078700000|2021-06-30 18:45:00|387.48|385.08|387.3|384.9|387.48|385.08|387.12|384.72|0
1625079000000|2021-06-30 18:50:00|387.48|385.08|386.23|383.83|387.48|385.08|386.05|383.65|0
1625079300000|2021-06-30 18:55:00|386.4|384|386.76|384.36|387.65|385.25|386.23|383.83|0
1625079600000|2021-06-30 19:00:00|386.94|384.54|386.94|384.54|387.29|384.89|386.58|384.18|0
1625079900000|2021-06-30 19:05:00|387.11|384.71|387.47|385.07|387.47|385.07|386.93|384.53|0
1625080200000|2021-06-30 19:10:00|387.55|385.15|387.47|385.07|388.36|385.96|387.29|384.89|0
1625080500000|2021-06-30 19:15:00|387.65|385.25|387.64|385.24|388.18|385.78|387.46|385.06|0
1625080800000|2021-06-30 19:20:00|387.82|385.42|388.89|386.49|389.07|386.67|387.82|385.42|0
1625081100000|2021-06-30 19:25:00|388.71|386.31|388.71|386.31|388.98|386.58|388.35|385.95|0
1625081400000|2021-06-30 19:30:00|388.53|386.13|389.07|386.67|389.25|386.85|387.28|384.88|0
1625081700000|2021-06-30 19:35:00|389.24|386.84|389.78|387.38|390.32|387.92|388.71|386.31|0
1625082000000|2021-06-30 19:40:00|389.96|387.56|389.86|387.46|390.32|387.92|388.71|386.31|0
1625082300000|2021-06-30 19:45:00|389.96|387.56|389.78|387.38|391.75|389.35|389.78|387.38|0
1625082600000|2021-06-30 19:50:00|388.79|386.39|391.56|389.16|391.92|389.52|387.45|385.05|0
1625082900000|2021-06-30 19:55:00|391.74|389.34|390.42|388.02|394.04|391.64|390.42|388.02|0
1625083200000|2021-06-30 20:00:00|391.13|388.73|393.82|391.42|394.18|391.78|391.13|388.73|0
1625083500000|2021-06-30 20:05:00|393.46|391.06|393.1|390.7|394|391.6|392.92|390.52|0
1625083800000|2021-06-30 20:10:00|392.92|390.52|393.36|390.96|393.63|391.23|392.92|390.52|0
1625084100000|2021-06-30 20:15:00|393.38|390.58|392.66|389.86|393.38|390.58|392.31|389.51|0
1625084400000|2021-06-30 20:20:00|392.84|390.04|393.2|390.4|393.38|390.58|392.66|389.86|0
1625084700000|2021-06-30 20:25:00|393.38|390.58|393.73|390.93|393.91|391.11|393.2|390.4|0
1625085000000|2021-06-30 20:30:00|393.91|391.11|394.09|391.29|394.27|391.47|393.91|391.11|0
1625085300000|2021-06-30 20:35:00|394.27|391.47|394.45|391.65|394.99|392.19|394.09|391.29|0
1625085600000|2021-06-30 20:40:00|394.27|391.47|394.62|391.82|394.62|391.82|394.27|391.47|0
1625085900000|2021-06-30 20:45:00|394.45|391.65|394.8|392|394.8|392|394.44|391.64|0
1625086200000|2021-06-30 20:50:00|394.62|391.82|394.62|391.82|394.98|392.18|394.44|391.64|0
1625086500000|2021-06-30 20:55:00|394.44|391.64|394.3|391.5|394.62|391.82|394.08|391.28|0
1625086800000|2021-06-30 21:00:00|394.16|391.36|394|391.2|394.16|391.36|393.9|391.1|0
1625087100000|2021-06-30 21:05:00|394.06|391.26|394.18|391.38|394.24|391.44|394.06|391.26|0
1625087400000|2021-06-30 21:10:00|394.13|391.33|394.15|391.35|394.15|391.35|394.13|391.33|0
1625087700000|2021-06-30 21:15:00|394.29|391.49|394.26|391.46|394.29|391.49|394.15|391.35|0
1625088000000|2021-06-30 21:20:00|394.18|391.38|394.41|391.61|394.41|391.61|394.13|391.33|0
1625088300000|2021-06-30 21:25:00|394.54|391.74|394.13|391.33|394.54|391.74|394.13|391.33|0
1625088600000|2021-06-30 21:30:00|394.12|391.32|394.12|391.32|394.15|391.35|394.12|391.32|0
1625088900000|2021-06-30 21:35:00|394.07|391.27|394.12|391.32|394.17|391.37|394.07|391.27|0
1625089200000|2021-06-30 21:40:00|394.06|391.26|394.01|391.21|394.17|391.37|393.89|391.09|0
1625089500000|2021-06-30 21:45:00|393.98|391.18|393.93|391.13|393.98|391.18|393.93|391.13|0
1625089800000|2021-06-30 21:50:00|393.88|391.08|393.92|391.12|394.12|391.32|393.85|391.05|0
1625090100000|2021-06-30 21:55:00|393.77|390.97|394.09|391.29|394.09|391.29|393.75|390.95|0
1625090400000|2021-06-30 22:00:00|394.95|392.15|395.58|392.78|395.94|393.14|394.59|391.79|0
1625090700000|2021-06-30 22:05:00|395.4|392.6|394.86|392.06|395.4|392.6|394.68|391.88|0
1625091000000|2021-06-30 22:10:00|395.04|392.24|395.04|392.24|395.13|392.33|394.68|391.88|0
1625091300000|2021-06-30 22:15:00|394.86|392.06|394.68|391.88|395.22|392.42|394.5|391.7|0
1625091600000|2021-06-30 22:20:00|394.86|392.06|395.04|392.24|395.04|392.24|394.68|391.88|0
1625091900000|2021-06-30 22:25:00|395.22|392.42|395.21|392.41|395.39|392.59|395.03|392.23|0
1625092200000|2021-06-30 22:30:00|395.39|392.59|395.03|392.23|395.39|392.59|395.03|392.23|0
1625092500000|2021-06-30 22:35:00|395.21|392.41|395.21|392.41|395.39|392.59|395.21|392.41|0
1625092800000|2021-06-30 22:40:00|395.03|392.23|395.57|392.77|395.57|392.77|395.03|392.23|0
1625093100000|2021-06-30 22:45:00|395.39|392.59|395.39|392.59|395.39|392.59|395.21|392.41|0
1625093400000|2021-06-30 22:50:00|395.47|392.67|395.92|393.12|395.92|393.12|395.47|392.67|0
1625093700000|2021-06-30 22:55:00|395.74|392.94|395.74|392.94|395.92|393.12|395.74|392.94|0
1625094000000|2021-06-30 23:00:00|395.38|392.58|395.2|392.4|395.56|392.76|395.2|392.4|0
1625094300000|2021-06-30 23:05:00|395.38|392.58|395.2|392.4|395.38|392.58|395.2|392.4|0
1625094600000|2021-06-30 23:10:00|395.38|392.58|395.38|392.58|395.56|392.76|395.2|392.4|0
1625094900000|2021-06-30 23:15:00|395.56|392.76|395.37|392.57|395.56|392.76|395.37|392.57|0
1625095200000|2021-06-30 23:20:00|395.55|392.75|395.37|392.57|395.55|392.75|395.37|392.57|0
1625095500000|2021-06-30 23:25:00|395.55|392.75|395.19|392.39|395.55|392.75|395.19|392.39|0
1625095800000|2021-06-30 23:30:00|395.01|392.21|394.83|392.03|395.19|392.39|394.83|392.03|0
1625096100000|2021-06-30 23:35:00|395.01|392.21|394.47|391.67|395.01|392.21|394.47|391.67|0
1625096400000|2021-06-30 23:40:00|394.65|391.85|394.83|392.03|394.83|392.03|394.65|391.85|0
1625096700000|2021-06-30 23:45:00|395|392.2|395.18|392.38|395.18|392.38|395|392.2|0
1625097000000|2021-06-30 23:50:00|395|392.2|394.64|391.84|395.18|392.38|394.64|391.84|0
1625097300000|2021-06-30 23:55:00|394.82|392.02|395.36|392.56|395.36|392.56|394.73|391.93|0
1625097600000|2021-07-01 00:00:00|395.54|392.74|394.54|391.74|395.54|392.74|394.46|391.66|0
1625097900000|2021-07-01 00:05:00|394.64|391.84|393.74|390.94|394.82|392.02|393.56|390.76|0
1625098200000|2021-07-01 00:10:00|393.56|390.76|394.63|391.83|394.81|392.01|393.56|390.76|0
1625098500000|2021-07-01 00:15:00|394.81|392.01|394.99|392.19|395.17|392.37|394.81|392.01|0
1625098800000|2021-07-01 00:20:00|395.17|392.37|396.07|393.27|396.07|393.27|395.17|392.37|0
1625099100000|2021-07-01 00:25:00|396.61|393.81|396.96|394.16|397.14|394.34|396.24|393.44|0
1625099400000|2021-07-01 00:30:00|397.14|394.34|397.14|394.34|397.32|394.52|396.6|393.8|0
1625099700000|2021-07-01 00:35:00|397.23|394.43|396.24|393.44|397.32|394.52|396.24|393.44|0
1625100000000|2021-07-01 00:40:00|396.6|393.8|396.96|394.16|396.96|394.16|396.24|393.44|0
1625100300000|2021-07-01 00:45:00|397.14|394.34|396.78|393.98|397.14|394.34|396.6|393.8|0
1625100600000|2021-07-01 00:50:00|396.77|393.97|396.59|393.79|396.95|394.15|396.59|393.79|0
1625100900000|2021-07-01 00:55:00|396.77|393.97|396.95|394.15|396.95|394.15|396.59|393.79|0
1625101200000|2021-07-01 01:00:00|397.13|394.33|397.13|394.33|397.31|394.51|396.59|393.79|0
1625101500000|2021-07-01 01:05:00|396.95|394.15|396.95|394.15|397.49|394.69|396.95|394.15|0
1625101800000|2021-07-01 01:10:00|397.13|394.33|397.3|394.5|397.31|394.51|396.95|394.15|0
1625102100000|2021-07-01 01:15:00|397.12|394.32|397.66|394.86|397.66|394.86|396.94|394.14|0
1625102400000|2021-07-01 01:20:00|397.57|394.77|397.48|394.68|397.84|395.04|397.48|394.68|0
1625102700000|2021-07-01 01:25:00|397.39|394.59|397.12|394.32|397.39|394.59|396.94|394.14|0
1625103000000|2021-07-01 01:30:00|397.3|394.5|396.76|393.96|397.48|394.68|396.76|393.96|0
1625103300000|2021-07-01 01:35:00|396.94|394.14|396.76|393.96|396.94|394.14|396.58|393.78|0
1625103600000|2021-07-01 01:40:00|396.75|393.95|396.93|394.13|396.93|394.13|396.75|393.95|0
1625103900000|2021-07-01 01:45:00|396.75|393.95|396.57|393.77|396.93|394.13|396.03|393.23|0
1625104200000|2021-07-01 01:50:00|396.75|393.95|397.2|394.4|397.2|394.4|396.75|393.95|0
1625104500000|2021-07-01 01:55:00|397.11|394.31|397.47|394.67|397.47|394.67|397.11|394.31|0
1625104800000|2021-07-01 02:00:00|397.29|394.49|397.28|394.48|397.47|394.67|397.11|394.31|0
1625105100000|2021-07-01 02:05:00|397.1|394.3|396.74|393.94|397.1|394.3|396.74|393.94|0
1625105400000|2021-07-01 02:10:00|396.92|394.12|396.92|394.12|397.1|394.3|396.92|394.12|0
1625105700000|2021-07-01 02:15:00|396.74|393.94|396.83|394.03|396.92|394.12|396.74|393.94|0
1625106000000|2021-07-01 02:20:00|396.92|394.12|397.1|394.3|397.1|394.3|396.92|394.12|0
1625106300000|2021-07-01 02:25:00|396.92|394.12|397.09|394.29|397.09|394.29|396.74|393.94|0
1625106600000|2021-07-01 02:30:00|396.91|394.11|396.91|394.11|397.09|394.29|396.55|393.75|0
1625106900000|2021-07-01 02:35:00|396.73|393.93|397.27|394.47|397.27|394.47|396.73|393.93|0
1625107200000|2021-07-01 02:40:00|397.09|394.29|397.09|394.29|397.27|394.47|397.09|394.29|0
1625107500000|2021-07-01 02:45:00|397.27|394.47|397.09|394.29|397.27|394.47|396.91|394.11|0
1625107800000|2021-07-01 02:50:00|396.91|394.11|396.73|393.93|396.91|394.11|396.55|393.75|0
1625108100000|2021-07-01 02:55:00|396.55|393.75|396.54|393.74|396.73|393.93|396.54|393.74|0
1625108400000|2021-07-01 03:00:00|396.36|393.56|396|393.2|396.36|393.56|395.82|393.02|0
1625108700000|2021-07-01 03:05:00|396.18|393.38|396.36|393.56|396.36|393.56|396|393.2|0
1625109000000|2021-07-01 03:10:00|396.18|393.38|396.18|393.38|396.36|393.56|396.18|393.38|0
1625109300000|2021-07-01 03:15:00|396.08|393.28|396.36|393.56|396.36|393.56|396.08|393.28|0
1625109600000|2021-07-01 03:20:00|396.18|393.38|396.71|393.91|396.71|393.91|396.18|393.38|0
1625109900000|2021-07-01 03:25:00|396.89|394.09|396.35|393.55|396.89|394.09|396.35|393.55|0
1625110200000|2021-07-01 03:30:00|396.26|393.46|396.71|393.91|397.07|394.27|396.17|393.37|0
1625110500000|2021-07-01 03:35:00|396.53|393.73|396.17|393.37|396.71|393.91|395.99|393.19|0
1625110800000|2021-07-01 03:40:00|395.99|393.19|396.17|393.37|396.17|393.37|395.81|393.01|0
1625111100000|2021-07-01 03:45:00|395.99|393.19|395.98|393.18|396.16|393.36|395.8|393|0
1625111400000|2021-07-01 03:50:00|395.8|393|395.62|392.82|396.16|393.36|395.62|392.82|0
1625111700000|2021-07-01 03:55:00|395.8|393|396.16|393.36|396.34|393.54|395.8|393|0
1625112000000|2021-07-01 04:00:00|396.34|393.54|396.52|393.72|396.52|393.72|396.34|393.54|0
1625112300000|2021-07-01 04:05:00|396.34|393.54|396.7|393.9|396.7|393.9|396.34|393.54|0
1625112600000|2021-07-01 04:10:00|396.78|393.98|396.51|393.71|396.78|393.98|396.51|393.71|0
1625112900000|2021-07-01 04:15:00|396.69|393.89|396.33|393.53|396.69|393.89|396.33|393.53|0
1625113200000|2021-07-01 04:20:00|396.15|393.35|396.15|393.35|396.33|393.53|395.97|393.17|0
1625113500000|2021-07-01 04:25:00|396.33|393.53|396.33|393.53|396.33|393.53|396.15|393.35|0
1625113800000|2021-07-01 04:30:00|396.15|393.35|395.79|392.99|396.33|393.53|395.43|392.63|0
1625114100000|2021-07-01 04:35:00|395.61|392.81|395.78|392.98|395.79|392.99|395.6|392.8|0
1625114400000|2021-07-01 04:40:00|395.96|393.16|395.96|393.16|395.96|393.16|395.87|393.07|0
1625114700000|2021-07-01 04:45:00|395.78|392.98|395.96|393.16|395.96|393.16|395.6|392.8|0
1625115000000|2021-07-01 04:50:00|396.14|393.34|395.6|392.8|396.14|393.34|395.06|392.26|0
1625115300000|2021-07-01 04:55:00|395.42|392.62|395.6|392.8|395.6|392.8|395.42|392.62|0
1625115600000|2021-07-01 05:00:00|395.78|392.98|395.95|393.15|395.96|393.16|395.6|392.8|0
1625115900000|2021-07-01 05:05:00|396.13|393.33|395.77|392.97|396.13|393.33|395.77|392.97|0
1625116200000|2021-07-01 05:10:00|395.59|392.79|395.77|392.97|395.95|393.15|395.59|392.79|0
1625116500000|2021-07-01 05:15:00|395.95|393.15|395.59|392.79|396.13|393.33|395.32|392.52|0
1625116800000|2021-07-01 05:20:00|395.77|392.97|395.59|392.79|395.77|392.97|395.41|392.61|0
1625117100000|2021-07-01 05:25:00|395.49|392.69|395.58|392.78|395.76|392.96|395.41|392.61|0
1625117400000|2021-07-01 05:30:00|395.67|392.87|396.12|393.32|396.12|393.32|395.67|392.87|0
1625117700000|2021-07-01 05:35:00|396.3|393.5|396.12|393.32|396.3|393.5|395.76|392.96|0
1625118000000|2021-07-01 05:40:00|396.3|393.5|396.12|393.32|396.48|393.68|396.12|393.32|0
1625118300000|2021-07-01 05:45:00|396.3|393.5|396.48|393.68|396.48|393.68|396.12|393.32|0
1625118600000|2021-07-01 05:50:00|396.3|393.5|396.47|393.67|396.65|393.85|396.3|393.5|0
1625118900000|2021-07-01 05:55:00|396.29|393.49|396.29|393.49|396.47|393.67|395.93|393.13|0
1625119200000|2021-07-01 06:00:00|396.47|393.67|395.93|393.13|396.83|394.03|395.75|392.95|0
1625119500000|2021-07-01 06:05:00|396.02|393.22|395.75|392.95|396.29|393.49|395.75|392.95|0
1625119800000|2021-07-01 06:10:00|395.83|393.03|396.65|393.85|396.83|394.03|395.83|393.03|0
1625120100000|2021-07-01 06:15:00|396.47|393.67|396.19|393.39|396.65|393.85|395.75|392.95|0
1625120400000|2021-07-01 06:20:00|396.28|393.48|395.56|392.76|396.46|393.66|395.56|392.76|0
1625120700000|2021-07-01 06:25:00|395.38|392.58|395.92|393.12|395.92|393.12|395.38|392.58|0
1625121000000|2021-07-01 06:30:00|396.1|393.3|395.74|392.94|396.46|393.66|395.74|392.94|0
1625121300000|2021-07-01 06:35:00|395.92|393.12|395.56|392.76|395.92|393.12|395.56|392.76|0
1625121600000|2021-07-01 06:40:00|395.38|392.58|395.91|393.11|396.09|393.29|395.38|392.58|0
1625121900000|2021-07-01 06:45:00|395.73|392.93|395.55|392.75|395.91|393.11|395.37|392.57|0
1625122200000|2021-07-01 06:50:00|395.64|392.84|395.73|392.93|395.91|393.11|395.37|392.57|0
1625122500000|2021-07-01 06:55:00|395.82|393.02|396.09|393.29|396.45|393.65|395.82|393.02|0
1625122800000|2021-07-01 07:00:00|395.81|393.01|396.98|394.18|396.98|394.18|395.37|392.57|0
1625123100000|2021-07-01 07:05:00|396.78|394.38|396.42|394.02|397.14|394.74|396.06|393.66|0
1625123400000|2021-07-01 07:10:00|396.6|394.2|396.96|394.56|397.5|395.1|396.42|394.02|0
1625123700000|2021-07-01 07:15:00|397.14|394.74|397.5|395.1|398.22|395.82|396.78|394.38|0
1625124000000|2021-07-01 07:20:00|397.32|394.92|399.12|396.72|399.66|397.26|397.14|394.74|0
1625124300000|2021-07-01 07:25:00|398.94|396.54|399.12|396.72|399.66|397.26|398.58|396.18|0
1625124600000|2021-07-01 07:30:00|399.3|396.9|399.66|397.26|400.02|397.62|399.3|396.9|0
1625124900000|2021-07-01 07:35:00|399.48|397.08|400.92|398.52|402.01|399.61|399.48|397.08|0
1625125200000|2021-07-01 07:40:00|400.74|398.34|401.1|398.7|401.55|399.15|400.74|398.34|0
1625125500000|2021-07-01 07:45:00|400.37|397.97|401.1|398.7|401.46|399.06|400.37|397.97|0
1625125800000|2021-07-01 07:50:00|401.28|398.88|401.27|398.87|401.64|399.24|401.09|398.69|0
1625126100000|2021-07-01 07:55:00|401.36|398.96|401.27|398.87|402.72|400.32|400.91|398.51|0
1625126400000|2021-07-01 08:00:00|401.45|399.05|402.18|399.78|402.54|400.14|401.27|398.87|0
1625126700000|2021-07-01 08:05:00|402.36|399.96|402.35|399.95|402.72|400.32|402.17|399.77|0
1625127000000|2021-07-01 08:10:00|402.54|400.14|400.36|397.96|403.08|400.68|400.27|397.87|0
1625127300000|2021-07-01 08:15:00|400.54|398.14|399.82|397.42|400.9|398.5|399.82|397.42|0
1625127600000|2021-07-01 08:20:00|400|397.6|399.28|396.88|400|397.6|398.73|396.33|0
1625127900000|2021-07-01 08:25:00|399.1|396.7|399.45|397.05|399.82|397.42|399|396.6|0
1625128200000|2021-07-01 08:30:00|399.63|397.23|399.09|396.69|399.72|397.32|398.37|395.97|0
1625128500000|2021-07-01 08:35:00|399.27|396.87|398.73|396.33|399.27|396.87|398.37|395.97|0
1625128800000|2021-07-01 08:40:00|398.91|396.51|398.73|396.33|399.09|396.69|398.55|396.15|0
1625129100000|2021-07-01 08:45:00|398.91|396.51|398.36|395.96|398.91|396.51|398.18|395.78|0
1625129400000|2021-07-01 08:50:00|398.27|395.87|398.18|395.78|398.54|396.14|397.82|395.42|0
1625129700000|2021-07-01 08:55:00|398.36|395.96|398|395.6|398.36|395.96|397.82|395.42|0
1625130000000|2021-07-01 09:00:00|397.82|395.42|397.72|395.32|398|395.6|397.1|394.7|0
1625130300000|2021-07-01 09:05:00|397.82|395.42|395.84|393.44|397.82|395.42|395.66|393.26|0
1625130600000|2021-07-01 09:10:00|396.02|393.62|396.19|393.79|396.19|393.79|394.67|392.27|0
1625130900000|2021-07-01 09:15:00|396.01|393.61|395.47|393.07|396.01|393.61|394.93|392.53|0
1625131200000|2021-07-01 09:20:00|395.38|392.98|394.57|392.17|395.38|392.98|394.39|391.99|0
1625131500000|2021-07-01 09:25:00|394.75|392.35|396.19|393.79|396.19|393.79|394.75|392.35|0
1625131800000|2021-07-01 09:30:00|396.01|393.61|396.01|393.61|396.19|393.79|395.29|392.89|0
1625132100000|2021-07-01 09:35:00|395.83|393.43|395.64|393.24|396.01|393.61|395.46|393.06|0
1625132400000|2021-07-01 09:40:00|395.46|393.06|394.03|391.63|395.46|393.06|393.49|391.09|0
1625132700000|2021-07-01 09:45:00|393.93|391.53|393.21|390.81|394.74|392.34|393.13|390.73|0
1625133000000|2021-07-01 09:50:00|393.13|390.73|394.56|392.16|394.56|392.16|392.59|390.19|0
1625133300000|2021-07-01 09:55:00|394.38|391.98|394.74|392.34|395.18|392.78|394.38|391.98|0
1625133600000|2021-07-01 10:00:00|394.56|392.16|393.12|390.72|394.56|392.16|392.76|390.36|0
1625133900000|2021-07-01 10:05:00|392.94|390.54|393.66|391.26|394.02|391.62|392.94|390.54|0
1625134200000|2021-07-01 10:10:00|393.84|391.44|393.83|391.43|394.37|391.97|393.48|391.08|0
1625134500000|2021-07-01 10:15:00|393.66|391.26|393.12|390.72|394.19|391.79|393.12|390.72|0
1625134800000|2021-07-01 10:20:00|393.02|390.62|391.86|389.46|393.12|390.72|391.86|389.46|0
1625135100000|2021-07-01 10:25:00|391.95|389.55|391.41|389.01|391.95|389.55|390.61|388.21|0
1625135400000|2021-07-01 10:30:00|391.23|388.83|392.21|389.81|392.21|389.81|390.25|387.85|0
1625135700000|2021-07-01 10:35:00|392.12|389.72|391.67|389.27|392.12|389.72|390.78|388.38|0
1625136000000|2021-07-01 10:40:00|391.5|389.1|390.33|387.93|391.67|389.27|389.71|387.31|0
1625136300000|2021-07-01 10:45:00|390.15|387.75|391.13|388.73|391.67|389.27|389.53|387.13|0
1625136600000|2021-07-01 10:50:00|391.04|388.64|389.7|387.3|391.04|388.64|388.81|386.41|0
1625136900000|2021-07-01 10:55:00|389.79|387.39|390.24|387.84|390.24|387.84|388.81|386.41|0
1625137200000|2021-07-01 11:00:00|390.14|387.74|390.23|387.83|390.95|388.55|388.99|386.59|0
1625137500000|2021-07-01 11:05:00|390.41|388.01|390.23|387.83|391.13|388.73|389.52|387.12|0
1625137800000|2021-07-01 11:10:00|390.05|387.65|390.41|388.01|391.39|388.99|390.05|387.65|0
1625138100000|2021-07-01 11:15:00|390.59|388.19|390.59|388.19|391.48|389.08|390.41|388.01|0
1625138400000|2021-07-01 11:20:00|390.76|388.36|390.41|388.01|390.94|388.54|390.05|387.65|0
1625138700000|2021-07-01 11:25:00|390.58|388.18|391.2|388.8|391.3|388.9|390.58|388.18|0
1625139000000|2021-07-01 11:30:00|391.12|388.72|392.01|389.61|392.55|390.15|390.94|388.54|0
1625139300000|2021-07-01 11:35:00|392.19|389.79|393.62|391.22|393.62|391.22|391.92|389.52|0
1625139600000|2021-07-01 11:40:00|393.71|391.31|393.98|391.58|394.16|391.76|393.26|390.86|0
1625139900000|2021-07-01 11:45:00|393.8|391.4|394.16|391.76|394.6|392.2|393.62|391.22|0
1625140200000|2021-07-01 11:50:00|393.98|391.58|394.15|391.75|394.51|392.11|393.8|391.4|0
1625140500000|2021-07-01 11:55:00|394.33|391.93|395.23|392.83|395.41|393.01|394.33|391.93|0
1625140800000|2021-07-01 12:00:00|395.59|393.19|395.77|393.37|396.49|394.09|395.41|393.01|0
1625141100000|2021-07-01 12:05:00|395.59|393.19|395.22|392.82|395.77|393.37|394.41|392.01|0
1625141400000|2021-07-01 12:10:00|395.4|393|395.13|392.73|395.58|393.18|394.86|392.46|0
1625141700000|2021-07-01 12:15:00|395.4|393|394.5|392.1|395.4|393|394.5|392.1|0
1625142000000|2021-07-01 12:20:00|394.68|392.28|394.86|392.46|395.22|392.82|394.14|391.74|0
1625142300000|2021-07-01 12:25:00|394.68|392.28|393.96|391.56|395.04|392.64|393.96|391.56|0
1625142600000|2021-07-01 12:30:00|394.05|391.65|395.21|392.81|395.39|392.99|393.24|390.84|0
1625142900000|2021-07-01 12:35:00|395.3|392.9|394.49|392.09|395.39|392.99|394.49|392.09|0
1625143200000|2021-07-01 12:40:00|394.67|392.27|393.6|391.2|394.85|392.45|393.6|391.2|0
1625143500000|2021-07-01 12:45:00|393.77|391.37|393.41|391.01|393.95|391.55|393.06|390.66|0
1625143800000|2021-07-01 12:50:00|393.59|391.19|393.59|391.19|394.49|392.09|393.41|391.01|0
1625144100000|2021-07-01 12:55:00|393.77|391.37|393.77|391.37|394.13|391.73|393.41|391.01|0
1625144400000|2021-07-01 13:00:00|393.95|391.55|393.77|391.37|394.67|392.27|393.59|391.19|0
1625144700000|2021-07-01 13:05:00|393.95|391.55|393.59|391.19|394.3|391.9|393.23|390.83|0
1625145000000|2021-07-01 13:10:00|393.76|391.36|394.12|391.72|394.48|392.08|393.58|391.18|0
1625145300000|2021-07-01 13:15:00|393.94|391.54|395.2|392.8|395.28|392.88|393.94|391.54|0
1625145600000|2021-07-01 13:20:00|395.02|392.62|395.19|392.79|395.38|392.98|394.66|392.26|0
1625145900000|2021-07-01 13:25:00|395.01|392.61|394.47|392.07|395.19|392.79|394.29|391.89|0
1625146200000|2021-07-01 13:30:00|394.65|392.25|396.45|394.05|397.53|395.13|393.94|391.54|0
1625146500000|2021-07-01 13:35:00|396.63|394.23|394.47|392.07|396.63|394.23|394.29|391.89|0
1625146800000|2021-07-01 13:40:00|395.19|392.79|397.17|394.77|397.17|394.77|395.01|392.61|0
1625147100000|2021-07-01 13:45:00|397.35|394.95|398.06|395.66|398.79|396.39|397.35|394.95|0
1625147400000|2021-07-01 13:50:00|398.24|395.84|396.98|394.58|398.24|395.84|396.98|394.58|0
1625147700000|2021-07-01 13:55:00|397.16|394.76|397.7|395.3|398.24|395.84|396.62|394.22|0
1625148000000|2021-07-01 14:00:00|397.52|395.12|398.42|396.02|398.6|396.2|396.26|393.86|0
1625148300000|2021-07-01 14:05:00|398.6|396.2|399.14|396.74|399.68|397.28|398.06|395.66|0
1625148600000|2021-07-01 14:10:00|399.32|396.92|399.14|396.74|399.68|397.28|398.6|396.2|0
1625148900000|2021-07-01 14:15:00|399.32|396.92|398.41|396.01|400.04|397.64|398.05|395.65|0
1625149200000|2021-07-01 14:20:00|398.23|395.83|397.69|395.29|398.41|396.01|397.69|395.29|0
1625149500000|2021-07-01 14:25:00|397.51|395.11|398.05|395.65|398.23|395.83|396.97|394.57|0
1625149800000|2021-07-01 14:30:00|398.23|395.83|398.05|395.65|398.41|396.01|397.15|394.75|0
1625150100000|2021-07-01 14:35:00|398.23|395.83|398.58|396.18|399.49|397.09|398.05|395.65|0
1625150400000|2021-07-01 14:40:00|398.4|396|399.97|397.57|399.97|397.57|398.04|395.64|0
1625150700000|2021-07-01 14:45:00|399.88|397.48|399.43|397.03|400.15|397.75|399.07|396.67|0
1625151000000|2021-07-01 14:50:00|399.25|396.85|399.97|397.57|401.24|398.84|399.25|396.85|0
1625151300000|2021-07-01 14:55:00|399.79|397.39|399.25|396.85|399.97|397.57|398.89|396.49|0
1625151600000|2021-07-01 15:00:00|399.43|397.03|400.69|398.29|400.69|398.29|399.25|396.85|0
1625151900000|2021-07-01 15:05:00|400.51|398.11|399.6|397.2|401.05|398.65|399.06|396.66|0
1625152200000|2021-07-01 15:10:00|399.42|397.02|397.62|395.22|399.42|397.02|397.26|394.86|0
1625152500000|2021-07-01 15:15:00|397.44|395.04|396.54|394.14|398.52|396.12|396.18|393.78|0
1625152800000|2021-07-01 15:20:00|396.72|394.32|395.64|393.24|397.08|394.68|394.92|392.52|0
1625153100000|2021-07-01 15:25:00|395.46|393.06|398.33|395.93|398.51|396.11|395.46|393.06|0
1625153400000|2021-07-01 15:30:00|398.51|396.11|398.33|395.93|399.05|396.65|397.79|395.39|0
1625153700000|2021-07-01 15:35:00|398.15|395.75|398.69|396.29|399.05|396.65|398.15|395.75|0
1625154000000|2021-07-01 15:40:00|398.87|396.47|398.51|396.11|399.14|396.74|398.15|395.75|0
1625154300000|2021-07-01 15:45:00|398.33|395.93|399.05|396.65|399.05|396.65|398.15|395.75|0
1625154600000|2021-07-01 15:50:00|399.13|396.73|400.13|397.73|400.31|397.91|399.05|396.65|0
1625154900000|2021-07-01 15:55:00|400.31|397.91|399.76|397.36|400.67|398.27|399.58|397.18|0
1625155200000|2021-07-01 16:00:00|399.94|397.54|400.12|397.72|400.49|398.09|399.4|397|0
1625155500000|2021-07-01 16:05:00|400.3|397.9|400.3|397.9|400.48|398.08|400.12|397.72|0
1625155800000|2021-07-01 16:10:00|400.12|397.72|399.4|397|400.12|397.72|399.4|397|0
1625156100000|2021-07-01 16:15:00|399.58|397.18|399.58|397.18|400.12|397.72|399.22|396.82|0
1625156400000|2021-07-01 16:20:00|399.4|397|399.57|397.17|399.75|397.35|398.85|396.45|0
1625156700000|2021-07-01 16:25:00|399.75|397.35|399.93|397.53|400.11|397.71|399.39|396.99|0
1625157000000|2021-07-01 16:30:00|399.75|397.35|399.93|397.53|400.29|397.89|399.48|397.08|0
1625157300000|2021-07-01 16:35:00|399.75|397.35|399.21|396.81|399.93|397.53|399.03|396.63|0
1625157600000|2021-07-01 16:40:00|399.03|396.63|399.57|397.17|399.93|397.53|398.85|396.45|0
1625157900000|2021-07-01 16:45:00|399.65|397.25|399.38|396.98|399.93|397.53|399.2|396.8|0
1625158200000|2021-07-01 16:50:00|399.2|396.8|399.02|396.62|399.92|397.52|398.84|396.44|0
1625158500000|2021-07-01 16:55:00|398.93|396.53|399.38|396.98|399.74|397.34|398.93|396.53|0
1625158800000|2021-07-01 17:00:00|399.56|397.16|399.56|397.16|399.74|397.34|399.02|396.62|0
1625159100000|2021-07-01 17:05:00|399.46|397.06|400.82|398.42|400.82|398.42|399.38|396.98|0
1625159400000|2021-07-01 17:10:00|400.64|398.24|400.1|397.7|400.64|398.24|399.92|397.52|0
1625159700000|2021-07-01 17:15:00|400.28|397.88|400.63|398.23|400.82|398.42|400.09|397.69|0
1625160000000|2021-07-01 17:20:00|400.45|398.05|400.99|398.59|401.08|398.68|400.45|398.05|0
1625160300000|2021-07-01 17:25:00|401.17|398.77|401.26|398.86|401.35|398.95|400.99|398.59|0
1625160600000|2021-07-01 17:30:00|401.35|398.95|402.62|400.22|402.62|400.22|400.99|398.59|0
1625160900000|2021-07-01 17:35:00|402.8|400.4|404.06|401.66|404.61|402.21|402.26|399.86|0
1625161200000|2021-07-01 17:40:00|404.25|401.85|403.7|401.3|404.43|402.03|403.34|400.94|0
1625161500000|2021-07-01 17:45:00|403.52|401.12|403.16|400.76|404.06|401.66|402.97|400.57|0
1625161800000|2021-07-01 17:50:00|403.15|400.75|403.15|400.75|403.52|401.12|402.79|400.39|0
1625162100000|2021-07-01 17:55:00|402.97|400.57|402.61|400.21|403.15|400.75|402.25|399.85|0
1625162400000|2021-07-01 18:00:00|402.43|400.03|402.97|400.57|403.15|400.75|401.88|399.48|0
1625162700000|2021-07-01 18:05:00|402.79|400.39|402.97|400.57|403.33|400.93|402.6|400.2|0
1625163000000|2021-07-01 18:10:00|403.05|400.65|403.09|400.69|403.27|400.87|402.6|400.2|0
1625163300000|2021-07-01 18:15:00|403|400.6|403.81|401.41|404.36|401.96|402.91|400.51|0
1625163600000|2021-07-01 18:20:00|403.99|401.59|404.72|402.32|404.72|402.32|403.63|401.23|0
1625163900000|2021-07-01 18:25:00|404.53|402.13|404.9|402.5|405.08|402.68|404.53|402.13|0
1625164200000|2021-07-01 18:30:00|404.71|402.31|405.8|403.4|405.8|403.4|404.71|402.31|0
1625164500000|2021-07-01 18:35:00|405.98|403.58|405.44|403.04|406.34|403.94|404.89|402.49|0
1625164800000|2021-07-01 18:40:00|405.62|403.22|406.16|403.76|406.34|403.94|405.25|402.85|0
1625165100000|2021-07-01 18:45:00|406.06|403.66|406.34|403.94|406.52|404.12|405.61|403.21|0
1625165400000|2021-07-01 18:50:00|406.16|403.76|405.61|403.21|406.52|404.12|405.61|403.21|0
1625165700000|2021-07-01 18:55:00|405.79|403.39|406.52|404.12|406.52|404.12|405.79|403.39|0
1625166000000|2021-07-01 19:00:00|406.7|404.3|406.51|404.11|407.24|404.84|406.33|403.93|0
1625166300000|2021-07-01 19:05:00|406.7|404.3|406.69|404.29|406.7|404.3|405.42|403.02|0
1625166600000|2021-07-01 19:10:00|406.51|404.11|406.51|404.11|407.06|404.66|406.15|403.75|0
1625166900000|2021-07-01 19:15:00|406.69|404.29|406.51|404.11|406.69|404.29|405.87|403.47|0
1625167200000|2021-07-01 19:20:00|406.69|404.29|407.3|404.9|409.07|406.67|405.96|403.56|0
1625167500000|2021-07-01 19:25:00|407.48|405.08|406.21|403.81|407.48|405.08|406.03|403.63|0
1625167800000|2021-07-01 19:30:00|406.39|403.99|407.3|404.9|407.66|405.26|406.39|403.99|0
1625168100000|2021-07-01 19:35:00|407.48|405.08|406.57|404.17|407.48|405.08|406.02|403.62|0
1625168400000|2021-07-01 19:40:00|406.39|403.99|405.84|403.44|406.75|404.35|405.66|403.26|0
1625168700000|2021-07-01 19:45:00|405.66|403.26|405.84|403.44|406.2|403.8|405.12|402.72|0
1625169000000|2021-07-01 19:50:00|406.02|403.62|405.65|403.25|406.74|404.34|404.75|402.35|0
1625169300000|2021-07-01 19:55:00|405.47|403.07|408.56|406.16|408.56|406.16|405.47|403.07|0
1625169600000|2021-07-01 20:00:00|407.65|405.25|407.65|405.25|408.37|405.97|407.28|404.88|0
1625169900000|2021-07-01 20:05:00|406.92|404.52|406.56|404.16|407.1|404.7|406.37|403.97|0
1625170200000|2021-07-01 20:10:00|406.74|404.34|406.01|403.61|406.74|404.34|405.83|403.43|0
1625170500000|2021-07-01 20:15:00|406.21|403.41|406.75|403.95|406.75|403.95|406.21|403.41|0
1625170800000|2021-07-01 20:20:00|406.66|403.86|406.57|403.77|406.75|403.95|406.39|403.59|0
1625171100000|2021-07-01 20:25:00|406.39|403.59|406.2|403.4|406.39|403.59|406.2|403.4|0
1625171400000|2021-07-01 20:30:00|406.29|403.49|406.93|404.13|406.93|404.13|406.29|403.49|0
1625171700000|2021-07-01 20:35:00|406.75|403.95|406.74|403.94|406.93|404.13|406.74|403.94|0
1625172000000|2021-07-01 20:40:00|407.11|404.31|406.74|403.94|407.11|404.31|406.74|403.94|0
1625172300000|2021-07-01 20:45:00|406.83|404.03|406.74|403.94|407.1|404.3|406.74|403.94|0
1625172600000|2021-07-01 20:50:00|406.92|404.12|407.46|404.66|407.46|404.66|406.74|403.94|0
1625172900000|2021-07-01 20:55:00|407.64|404.84|407.19|404.39|408.01|405.21|406.92|404.12|0
1625173200000|2021-07-01 21:00:00|407.48|404.68|407.48|404.68|407.5|404.7|407.45|404.65|0
1625173500000|2021-07-01 21:05:00|407.45|404.65|407.69|404.89|407.71|404.91|407.45|404.65|0
1625173800000|2021-07-01 21:10:00|407.61|404.81|407.71|404.91|407.77|404.97|407.61|404.81|0
1625174100000|2021-07-01 21:15:00|407.69|404.89|407.58|404.78|407.71|404.91|407.56|404.76|0
1625174400000|2021-07-01 21:20:00|407.61|404.81|407.68|404.88|407.71|404.91|407.61|404.81|0
1625174700000|2021-07-01 21:25:00|407.55|404.75|407.33|404.53|407.55|404.75|407.07|404.27|0
1625175000000|2021-07-01 21:30:00|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1625175300000|2021-07-01 21:35:00|407.44|404.64|407.28|404.48|407.49|404.69|407.23|404.43|0
1625175600000|2021-07-01 21:40:00|407.23|404.43|407.36|404.56|407.36|404.56|407.23|404.43|0
1625175900000|2021-07-01 21:45:00|407.38|404.58|407.35|404.55|407.38|404.58|407.35|404.55|0
1625176200000|2021-07-01 21:50:00|407.32|404.52|407.32|404.52|407.35|404.55|407.14|404.34|0
1625176500000|2021-07-01 21:55:00|407.35|404.55|407.43|404.63|407.46|404.66|407.35|404.55|0
1625176800000|2021-07-01 22:00:00|407.16|404.36|406.89|404.09|407.34|404.54|406.53|403.73|0
1625177100000|2021-07-01 22:05:00|406.71|403.91|406.34|403.54|406.89|404.09|406.34|403.54|0
1625177400000|2021-07-01 22:10:00|406.16|403.36|406.71|403.91|406.71|403.91|406.16|403.36|0
1625177700000|2021-07-01 22:15:00|406.89|404.09|407.43|404.63|407.97|405.17|406.89|404.09|0
1625178000000|2021-07-01 22:20:00|407.61|404.81|407.61|404.81|407.79|404.99|407.25|404.45|0
1625178300000|2021-07-01 22:25:00|407.7|404.9|407.79|404.99|407.97|405.17|407.43|404.63|0
1625178600000|2021-07-01 22:30:00|407.61|404.81|407.97|405.17|408.05|405.25|407.42|404.62|0
1625178900000|2021-07-01 22:35:00|407.79|404.99|407.97|405.17|408.15|405.35|407.79|404.99|0
1625179200000|2021-07-01 22:40:00|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1625179500000|2021-07-01 22:45:00|407.69|404.89|407.78|404.98|407.78|404.98|407.6|404.8|0
1625179800000|2021-07-01 22:50:00|407.87|405.07|407.78|404.98|407.96|405.16|407.78|404.98|0
1625180100000|2021-07-01 22:55:00|407.96|405.16|407.96|405.16|407.96|405.16|407.78|404.98|0
1625180400000|2021-07-01 23:00:00|408.14|405.34|408.5|405.7|408.59|405.79|408.14|405.34|0
1625180700000|2021-07-01 23:05:00|408.41|405.61|408.5|405.7|408.5|405.7|408.32|405.52|0
1625181000000|2021-07-01 23:10:00|408.59|405.79|408.5|405.7|408.68|405.88|408.5|405.7|0
1625181300000|2021-07-01 23:15:00|408.58|405.78|408.31|405.51|408.68|405.88|408.31|405.51|0
1625181600000|2021-07-01 23:20:00|408.4|405.6|408.49|405.69|408.68|405.88|408.31|405.51|0
1625181900000|2021-07-01 23:25:00|408.31|405.51|408.49|405.69|408.58|405.78|408.31|405.51|0
1625182200000|2021-07-01 23:30:00|408.31|405.51|408.49|405.69|408.49|405.69|408.31|405.51|0
1625182500000|2021-07-01 23:35:00|408.39|405.59|408.12|405.32|408.49|405.69|408.12|405.32|0
1625182800000|2021-07-01 23:40:00|408.03|405.23|407.94|405.14|408.12|405.32|407.76|404.96|0
1625183100000|2021-07-01 23:45:00|407.76|404.96|407.94|405.14|408.12|405.32|407.76|404.96|0
1625183400000|2021-07-01 23:50:00|407.76|404.96|407.39|404.59|407.76|404.96|407.39|404.59|0
1625183700000|2021-07-01 23:55:00|407.57|404.77|407.03|404.23|407.57|404.77|407.03|404.23|0
1625184000000|2021-07-02 00:00:00|407.21|404.41|407.39|404.59|407.75|404.95|407.03|404.23|0
1625184300000|2021-07-02 00:05:00|407.57|404.77|408.66|405.86|408.66|405.86|407.57|404.77|0
1625184600000|2021-07-02 00:10:00|409.02|406.22|408.84|406.04|409.29|406.49|408.84|406.04|0
1625184900000|2021-07-02 00:15:00|409.02|406.22|409.56|406.76|409.93|407.13|408.84|406.04|0
1625185200000|2021-07-02 00:20:00|409.47|406.67|409.56|406.76|409.65|406.85|409.38|406.58|0
1625185500000|2021-07-02 00:25:00|409.47|406.67|409.56|406.76|409.74|406.94|409.19|406.39|0
1625185800000|2021-07-02 00:30:00|409.74|406.94|409.56|406.76|409.74|406.94|409.19|406.39|0
1625186100000|2021-07-02 00:35:00|409.83|407.03|409.55|406.75|409.92|407.12|409.55|406.75|0
1625186400000|2021-07-02 00:40:00|409.74|406.94|409.73|406.93|410.1|407.3|409.73|406.93|0
1625186700000|2021-07-02 00:45:00|409.92|407.12|410.28|407.48|410.64|407.84|409.92|407.12|0
1625187000000|2021-07-02 00:50:00|410.46|407.66|410.09|407.29|410.64|407.84|409.91|407.11|0
1625187300000|2021-07-02 00:55:00|410|407.2|410.46|407.66|410.46|407.66|410|407.2|0
1625187600000|2021-07-02 01:00:00|410.64|407.84|410.27|407.47|410.82|408.02|410.18|407.38|0
1625187900000|2021-07-02 01:05:00|410.09|407.29|410.09|407.29|410.27|407.47|409.91|407.11|0
1625188200000|2021-07-02 01:10:00|410.17|407.37|410.81|408.01|410.81|408.01|410.09|407.29|0
1625188500000|2021-07-02 01:15:00|411|408.2|410.72|407.92|411|408.2|410.63|407.83|0
1625188800000|2021-07-02 01:20:00|410.63|407.83|409.9|407.1|410.81|408.01|409.72|406.92|0
1625189100000|2021-07-02 01:25:00|410.08|407.28|409.72|406.92|410.08|407.28|409.54|406.74|0
1625189400000|2021-07-02 01:30:00|409.53|406.73|408.8|406|409.53|406.73|408.62|405.82|0
1625189700000|2021-07-02 01:35:00|408.62|405.82|409.53|406.73|409.53|406.73|408.44|405.64|0
1625190000000|2021-07-02 01:40:00|409.44|406.64|408.44|405.64|409.53|406.73|408.26|405.46|0
1625190300000|2021-07-02 01:45:00|408.26|405.46|408.98|406.18|409.16|406.36|408.26|405.46|0
1625190600000|2021-07-02 01:50:00|408.8|406|408.61|405.81|408.98|406.18|408.43|405.63|0
1625190900000|2021-07-02 01:55:00|408.8|406|408.25|405.45|408.98|406.18|408.07|405.27|0
1625191200000|2021-07-02 02:00:00|408.07|405.27|408.25|405.45|408.43|405.63|407.89|405.09|0
1625191500000|2021-07-02 02:05:00|408.07|405.27|408.97|406.17|408.97|406.17|408.07|405.27|0
1625191800000|2021-07-02 02:10:00|409.15|406.35|409.15|406.35|409.52|406.72|408.97|406.17|0
1625192100000|2021-07-02 02:15:00|409.06|406.26|408.97|406.17|409.15|406.35|408.79|405.99|0
1625192400000|2021-07-02 02:20:00|408.87|406.07|408.97|406.17|409.33|406.53|408.78|405.98|0
1625192700000|2021-07-02 02:25:00|408.87|406.07|408.78|405.98|409.15|406.35|408.6|405.8|0
1625193000000|2021-07-02 02:30:00|408.6|405.8|408.78|405.98|408.78|405.98|408.24|405.44|0
1625193300000|2021-07-02 02:35:00|408.96|406.16|409.23|406.43|409.32|406.52|408.78|405.98|0
1625193600000|2021-07-02 02:40:00|409.32|406.52|409.32|406.52|409.5|406.7|409.14|406.34|0
1625193900000|2021-07-02 02:45:00|409.5|406.7|409.5|406.7|409.69|406.89|408.96|406.16|0
1625194200000|2021-07-02 02:50:00|409.68|406.88|408.95|406.15|409.68|406.88|408.95|406.15|0
1625194500000|2021-07-02 02:55:00|409.14|406.34|408.59|405.79|409.14|406.34|408.23|405.43|0
1625194800000|2021-07-02 03:00:00|408.41|405.61|408.4|405.6|408.59|405.79|408.22|405.42|0
1625195100000|2021-07-02 03:05:00|408.22|405.42|408.77|405.97|408.77|405.97|408.22|405.42|0
1625195400000|2021-07-02 03:10:00|408.67|405.87|409.13|406.33|409.31|406.51|408.49|405.69|0
1625195700000|2021-07-02 03:15:00|408.95|406.15|409.67|406.87|409.76|406.96|408.95|406.15|0
1625196000000|2021-07-02 03:20:00|409.85|407.05|409.31|406.51|409.85|407.05|409.12|406.32|0
1625196300000|2021-07-02 03:25:00|409.49|406.69|409.49|406.69|409.85|407.05|409.31|406.51|0
1625196600000|2021-07-02 03:30:00|409.3|406.5|409.3|406.5|409.67|406.87|409.12|406.32|0
1625196900000|2021-07-02 03:35:00|409.21|406.41|409.3|406.5|409.48|406.68|409.21|406.41|0
1625197200000|2021-07-02 03:40:00|409.12|406.32|409.48|406.68|409.48|406.68|409.12|406.32|0
1625197500000|2021-07-02 03:45:00|409.66|406.86|409.48|406.68|409.66|406.86|409.48|406.68|0
1625197800000|2021-07-02 03:50:00|409.29|406.49|408.93|406.13|409.48|406.68|408.93|406.13|0
1625198100000|2021-07-02 03:55:00|408.75|405.95|409.11|406.31|409.11|406.31|408.57|405.77|0
1625198400000|2021-07-02 04:00:00|409.2|406.4|409.65|406.85|409.66|406.86|409.11|406.31|0
1625198700000|2021-07-02 04:05:00|409.47|406.67|409.29|406.49|409.65|406.85|409.29|406.49|0
1625199000000|2021-07-02 04:10:00|409.47|406.67|409.83|407.03|410.01|407.21|409.47|406.67|0
1625199300000|2021-07-02 04:15:00|409.92|407.12|409.83|407.03|410.01|407.21|409.65|406.85|0
1625199600000|2021-07-02 04:20:00|409.92|407.12|409.83|407.03|410.01|407.21|409.83|407.03|0
1625199900000|2021-07-02 04:25:00|409.92|407.12|409.64|406.84|410.01|407.21|409.64|406.84|0
1625200200000|2021-07-02 04:30:00|409.83|407.03|409.28|406.48|409.83|407.03|409.28|406.48|0
1625200500000|2021-07-02 04:35:00|409.46|406.66|409.64|406.84|409.64|406.84|409.46|406.66|0
1625200800000|2021-07-02 04:40:00|409.82|407.02|409.64|406.84|409.82|407.02|409.64|406.84|0
1625201100000|2021-07-02 04:45:00|409.54|406.74|409.64|406.84|409.64|406.84|409.45|406.65|0
1625201400000|2021-07-02 04:50:00|409.72|406.92|409.45|406.65|409.72|406.92|409.45|406.65|0
1625201700000|2021-07-02 04:55:00|409.82|407.02|409.45|406.65|409.82|407.02|409.27|406.47|0
1625202000000|2021-07-02 05:00:00|409.63|406.83|409.63|406.83|409.72|406.92|409.45|406.65|0
1625202300000|2021-07-02 05:05:00|409.45|406.65|409.08|406.28|409.45|406.65|408.99|406.19|0
1625202600000|2021-07-02 05:10:00|408.99|406.19|408.72|405.92|409.08|406.28|408.72|405.92|0
1625202900000|2021-07-02 05:15:00|408.9|406.1|408.35|405.55|408.9|406.1|408.35|405.55|0
1625203200000|2021-07-02 05:20:00|408.53|405.73|408.35|405.55|408.53|405.73|408.17|405.37|0
1625203500000|2021-07-02 05:25:00|408.53|405.73|409.07|406.27|409.26|406.46|408.53|405.73|0
1625203800000|2021-07-02 05:30:00|409.26|406.46|409.07|406.27|409.26|406.46|408.89|406.09|0
1625204100000|2021-07-02 05:35:00|409.16|406.36|408.89|406.09|409.25|406.45|408.71|405.91|0
1625204400000|2021-07-02 05:40:00|409.07|406.27|408.89|406.09|409.07|406.27|408.7|405.9|0
1625204700000|2021-07-02 05:45:00|409.07|406.27|408.7|405.9|409.25|406.45|408.7|405.9|0
1625205000000|2021-07-02 05:50:00|408.52|405.72|408.52|405.72|408.88|406.08|408.34|405.54|0
1625205300000|2021-07-02 05:55:00|408.42|405.62|407.79|404.99|408.52|405.72|407.7|404.9|0
1625205600000|2021-07-02 06:00:00|407.88|405.08|407.97|405.17|408.33|405.53|407.24|404.44|0
1625205900000|2021-07-02 06:05:00|407.79|404.99|407.42|404.62|407.97|405.17|407.42|404.62|0
1625206200000|2021-07-02 06:10:00|407.51|404.71|407.42|404.62|407.6|404.8|407.06|404.26|0
1625206500000|2021-07-02 06:15:00|407.6|404.8|407.06|404.26|407.6|404.8|407.06|404.26|0
1625206800000|2021-07-02 06:20:00|407.24|404.44|407.42|404.62|407.6|404.8|406.69|403.89|0
1625207100000|2021-07-02 06:25:00|407.32|404.52|407.23|404.43|407.42|404.62|406.87|404.07|0
1625207400000|2021-07-02 06:30:00|407.05|404.25|407.59|404.79|407.78|404.98|407.05|404.25|0
1625207700000|2021-07-02 06:35:00|407.78|404.98|407.05|404.25|407.78|404.98|407.05|404.25|0
1625208000000|2021-07-02 06:40:00|407.23|404.43|407.41|404.61|407.41|404.61|407.05|404.25|0
1625208300000|2021-07-02 06:45:00|407.5|404.7|407.04|404.24|407.59|404.79|407.04|404.24|0
1625208600000|2021-07-02 06:50:00|407.22|404.42|407.77|404.97|407.77|404.97|407.04|404.24|0
1625208900000|2021-07-02 06:55:00|407.59|404.79|408.13|405.33|408.31|405.51|407.4|404.6|0
1625209200000|2021-07-02 07:00:00|408.31|405.51|408.74|405.94|410.74|407.94|408.31|405.51|0
1625209500000|2021-07-02 07:05:00|408.54|406.14|408.72|406.32|408.72|406.32|407.81|405.41|0
1625209800000|2021-07-02 07:10:00|408.62|406.22|409.8|407.4|410.17|407.77|408.35|405.95|0
1625210100000|2021-07-02 07:15:00|409.98|407.58|410.53|408.13|410.53|408.13|409.44|407.04|0
1625210400000|2021-07-02 07:20:00|410.43|408.03|411.07|408.67|411.44|409.04|410.16|407.76|0
1625210700000|2021-07-02 07:25:00|410.89|408.49|413.62|411.22|413.62|411.22|410.89|408.49|0
1625211000000|2021-07-02 07:30:00|413.8|411.4|412.89|410.49|413.99|411.59|412.53|410.13|0
1625211300000|2021-07-02 07:35:00|412.98|410.58|413.07|410.67|413.8|411.4|412.71|410.31|0
1625211600000|2021-07-02 07:40:00|413.16|410.76|413.07|410.67|413.62|411.22|412.89|410.49|0
1625211900000|2021-07-02 07:45:00|412.89|410.49|411.43|409.03|413.07|410.67|410.88|408.48|0
1625212200000|2021-07-02 07:50:00|411.24|408.84|412.33|409.93|412.52|410.12|411.24|408.84|0
1625212500000|2021-07-02 07:55:00|412.52|410.12|412.33|409.93|412.7|410.3|412.15|409.75|0
1625212800000|2021-07-02 08:00:00|412.24|409.84|412.51|410.11|413.06|410.66|411.97|409.57|0
1625213100000|2021-07-02 08:05:00|412.7|410.3|411.78|409.38|412.78|410.38|411.51|409.11|0
1625213400000|2021-07-02 08:10:00|411.69|409.29|410.14|407.74|411.78|409.38|410.14|407.74|0
1625213700000|2021-07-02 08:15:00|409.96|407.56|408.32|405.92|409.96|407.56|408.32|405.92|0
1625214000000|2021-07-02 08:20:00|408.14|405.74|408.5|406.1|409.05|406.65|408.14|405.74|0
1625214300000|2021-07-02 08:25:00|408.59|406.19|409.23|406.83|409.41|407.01|408.5|406.1|0
1625214600000|2021-07-02 08:30:00|409.41|407.01|409.04|406.64|409.77|407.37|408.86|406.46|0
1625214900000|2021-07-02 08:35:00|408.86|406.46|409.04|406.64|409.41|407.01|408.68|406.28|0
1625215200000|2021-07-02 08:40:00|408.86|406.46|408.5|406.1|409.59|407.19|408.5|406.1|0
1625215500000|2021-07-02 08:45:00|408.68|406.28|408.13|405.73|408.68|406.28|407.77|405.37|0
1625215800000|2021-07-02 08:50:00|408.31|405.91|408.49|406.09|409.31|406.91|408.13|405.73|0
1625216100000|2021-07-02 08:55:00|408.58|406.18|408.85|406.45|408.85|406.45|407.95|405.55|0
1625216400000|2021-07-02 09:00:00|408.67|406.27|408.85|406.45|408.85|406.45|408.13|405.73|0
1625216700000|2021-07-02 09:05:00|409.03|406.63|408.85|406.45|409.21|406.81|408.67|406.27|0
1625217000000|2021-07-02 09:10:00|409.03|406.63|409.39|406.99|409.39|406.99|408.67|406.27|0
1625217300000|2021-07-02 09:15:00|409.3|406.9|409.93|407.53|409.94|407.54|409.21|406.81|0
1625217600000|2021-07-02 09:20:00|410.12|407.72|409.21|406.81|410.3|407.9|409.02|406.62|0
1625217900000|2021-07-02 09:25:00|409.39|406.99|409.02|406.62|409.39|406.99|408.3|405.9|0
1625218200000|2021-07-02 09:30:00|408.84|406.44|408.84|406.44|409.38|406.98|408.48|406.08|0
1625218500000|2021-07-02 09:35:00|409.02|406.62|409.56|407.16|409.56|407.16|408.84|406.44|0
1625218800000|2021-07-02 09:40:00|409.47|407.07|409.92|407.52|409.93|407.53|409.2|406.8|0
1625219100000|2021-07-02 09:45:00|409.83|407.43|410.47|408.07|410.47|408.07|409.83|407.43|0
1625219400000|2021-07-02 09:50:00|410.29|407.89|409.92|407.52|410.65|408.25|409.38|406.98|0
1625219700000|2021-07-02 09:55:00|410.01|407.61|409.55|407.15|410.28|407.88|409.37|406.97|0
1625220000000|2021-07-02 10:00:00|409.74|407.34|410.46|408.06|410.64|408.24|409.74|407.34|0
1625220300000|2021-07-02 10:05:00|410.55|408.15|411.19|408.79|411.37|408.97|410.1|407.7|0
1625220600000|2021-07-02 10:10:00|411.01|408.61|410.64|408.24|411.19|408.79|410.1|407.7|0
1625220900000|2021-07-02 10:15:00|410.46|408.06|410.64|408.24|411|408.6|410.28|407.88|0
1625221200000|2021-07-02 10:20:00|410.72|408.32|410.18|407.78|410.82|408.42|409.91|407.51|0
1625221500000|2021-07-02 10:25:00|410.09|407.69|409.72|407.32|410.27|407.87|409.54|407.14|0
1625221800000|2021-07-02 10:30:00|409.54|407.14|409.18|406.78|409.91|407.51|408.81|406.41|0
1625222100000|2021-07-02 10:35:00|409|406.6|409.26|406.86|409.54|407.14|408.63|406.23|0
1625222400000|2021-07-02 10:40:00|409.18|406.78|409.72|407.32|409.9|407.5|409.18|406.78|0
1625222700000|2021-07-02 10:45:00|409.62|407.22|409.26|406.86|409.81|407.41|408.99|406.59|0
1625223000000|2021-07-02 10:50:00|409.17|406.77|409.9|407.5|410.08|407.68|409.17|406.77|0
1625223300000|2021-07-02 10:55:00|410.08|407.68|410.08|407.68|410.44|408.04|409.9|407.5|0
1625223600000|2021-07-02 11:00:00|410.26|407.86|411.17|408.77|411.35|408.95|410.26|407.86|0
1625223900000|2021-07-02 11:05:00|410.98|408.58|410.98|408.58|411.35|408.95|410.8|408.4|0
1625224200000|2021-07-02 11:10:00|411.07|408.67|410.8|408.4|411.16|408.76|410.25|407.85|0
1625224500000|2021-07-02 11:15:00|410.98|408.58|410.98|408.58|411.53|409.13|410.8|408.4|0
1625224800000|2021-07-02 11:20:00|411.16|408.76|411.61|409.21|411.7|409.3|410.98|408.58|0
1625225100000|2021-07-02 11:25:00|411.52|409.12|411.52|409.12|411.7|409.3|411.34|408.94|0
1625225400000|2021-07-02 11:30:00|411.7|409.3|412.25|409.85|412.25|409.85|411.52|409.12|0
1625225700000|2021-07-02 11:35:00|412.06|409.66|411.7|409.3|412.06|409.66|411.52|409.12|0
1625226000000|2021-07-02 11:40:00|411.6|409.2|411.88|409.48|411.88|409.48|411.33|408.93|0
1625226300000|2021-07-02 11:45:00|411.7|409.3|412.06|409.66|412.24|409.84|411.51|409.11|0
1625226600000|2021-07-02 11:50:00|412.24|409.84|411.87|409.47|412.24|409.84|411.51|409.11|0
1625226900000|2021-07-02 11:55:00|412.06|409.66|411.11|408.71|412.06|409.66|410.93|408.53|0
1625227200000|2021-07-02 12:00:00|411.01|408.61|411.29|408.89|412.38|409.98|411.01|408.61|0
1625227500000|2021-07-02 12:05:00|411.38|408.98|411.1|408.7|411.47|409.07|410.74|408.34|0
1625227800000|2021-07-02 12:10:00|410.92|408.52|410.28|407.88|410.92|408.52|410.01|407.61|0
1625228100000|2021-07-02 12:15:00|410.37|407.97|411.1|408.7|411.28|408.88|410.28|407.88|0
1625228400000|2021-07-02 12:20:00|410.92|408.52|410.55|408.15|411.1|408.7|410.19|407.79|0
1625228700000|2021-07-02 12:25:00|410.73|408.33|410.73|408.33|411.64|409.24|410.55|408.15|0
1625229000000|2021-07-02 12:30:00|411|408.6|415.3|412.9|418.06|415.66|410.55|408.15|0
1625229300000|2021-07-02 12:35:00|414.93|412.53|414.01|411.61|415.3|412.9|412.92|410.52|0
1625229600000|2021-07-02 12:40:00|413.83|411.43|415.67|413.27|416.58|414.18|413.28|410.88|0
1625229900000|2021-07-02 12:45:00|415.85|413.45|415.48|413.08|416.22|413.82|414.75|412.35|0
1625230200000|2021-07-02 12:50:00|415.38|412.98|415.48|413.08|416.03|413.63|415.2|412.8|0
1625230500000|2021-07-02 12:55:00|415.29|412.89|414.74|412.34|415.48|413.08|414.56|412.16|0
1625230800000|2021-07-02 13:00:00|414.92|412.52|415.11|412.71|415.84|413.44|414.74|412.34|0
1625231100000|2021-07-02 13:05:00|415.29|412.89|415.47|413.07|415.84|413.44|415.11|412.71|0
1625231400000|2021-07-02 13:10:00|415.66|413.26|415.29|412.89|415.84|413.44|415.29|412.89|0
1625231700000|2021-07-02 13:15:00|415.47|413.07|417.12|414.72|417.31|414.91|415.47|413.07|0
1625232000000|2021-07-02 13:20:00|416.94|414.54|415.83|413.43|416.94|414.54|415.83|413.43|0
1625232300000|2021-07-02 13:25:00|415.65|413.25|414.91|412.51|415.83|413.43|414.18|411.78|0
1625232600000|2021-07-02 13:30:00|415.1|412.7|413.81|411.41|415.65|413.25|412.71|410.31|0
1625232900000|2021-07-02 13:35:00|413.63|411.23|414.36|411.96|415.09|412.69|413.63|411.23|0
1625233200000|2021-07-02 13:40:00|414.54|412.14|414.26|411.86|414.54|412.14|412.52|410.12|0
1625233500000|2021-07-02 13:45:00|414.17|411.77|416.37|413.97|416.37|413.97|414.17|411.77|0
1625233800000|2021-07-02 13:50:00|416.19|413.79|416.37|413.97|416.74|414.34|415.64|413.24|0
1625234100000|2021-07-02 13:55:00|416.19|413.79|416|413.6|416.56|414.16|415.64|413.24|0
1625234400000|2021-07-02 14:00:00|415.82|413.42|416.19|413.79|416.55|414.15|415.08|412.68|0
1625234700000|2021-07-02 14:05:00|416.18|413.78|416.18|413.78|416.55|414.15|415.45|413.05|0
1625235000000|2021-07-02 14:10:00|416|413.6|414.9|412.5|416|413.6|414.53|412.13|0
1625235300000|2021-07-02 14:15:00|415.08|412.68|416.55|414.15|416.73|414.33|415.08|412.68|0
1625235600000|2021-07-02 14:20:00|416.73|414.33|416.36|413.96|416.73|414.33|415.81|413.41|0
1625235900000|2021-07-02 14:25:00|416.54|414.14|416.54|414.14|417.1|414.7|415.81|413.41|0
1625236200000|2021-07-02 14:30:00|416.36|413.96|416.36|413.96|416.73|414.33|415.81|413.41|0
1625236500000|2021-07-02 14:35:00|416.54|414.14|416.54|414.14|416.72|414.32|415.62|413.22|0
1625236800000|2021-07-02 14:40:00|416.72|414.32|415.8|413.4|416.91|414.51|415.43|413.03|0
1625237100000|2021-07-02 14:45:00|415.99|413.59|416.35|413.95|416.35|413.95|415.43|413.03|0
1625237400000|2021-07-02 14:50:00|416.53|414.13|416.72|414.32|416.9|414.5|415.62|413.22|0
1625237700000|2021-07-02 14:55:00|416.53|414.13|416.72|414.32|417.08|414.68|416.35|413.95|0
1625238000000|2021-07-02 15:00:00|416.53|414.13|416.71|414.31|417.08|414.68|416.35|413.95|0
1625238300000|2021-07-02 15:05:00|416.53|414.13|416.71|414.31|416.9|414.5|416.16|413.76|0
1625238600000|2021-07-02 15:10:00|416.62|414.22|416.89|414.49|418|415.6|416.53|414.13|0
1625238900000|2021-07-02 15:15:00|417.08|414.68|417.26|414.86|417.45|415.05|416.89|414.49|0
1625239200000|2021-07-02 15:20:00|417.44|415.04|417.44|415.04|417.63|415.23|416.71|414.31|0
1625239500000|2021-07-02 15:25:00|417.26|414.86|418.18|415.78|418.18|415.78|416.89|414.49|0
1625239800000|2021-07-02 15:30:00|417.99|415.59|418.17|415.77|418.18|415.78|417.71|415.31|0
1625240100000|2021-07-02 15:35:00|417.99|415.59|418.36|415.96|418.54|416.14|417.71|415.31|0
1625240400000|2021-07-02 15:40:00|418.54|416.14|418.54|416.14|418.54|416.14|417.8|415.4|0
1625240700000|2021-07-02 15:45:00|418.72|416.32|419.46|417.06|419.46|417.06|418.54|416.14|0
1625241000000|2021-07-02 15:50:00|419.64|417.24|420.38|417.98|420.38|417.98|419.64|417.24|0
1625241300000|2021-07-02 15:55:00|420.75|418.35|420.75|418.35|421.86|419.46|420.56|418.16|0
1625241600000|2021-07-02 16:00:00|420.93|418.53|420.74|418.34|421.12|418.72|420.38|417.98|0
1625241900000|2021-07-02 16:05:00|420.93|418.53|421.81|419.41|422|419.6|420.86|418.46|0
1625242200000|2021-07-02 16:10:00|421.63|419.23|421.26|418.86|421.81|419.41|421.07|418.67|0
1625242500000|2021-07-02 16:15:00|421.44|419.04|421.99|419.59|422.18|419.78|421.07|418.67|0
1625242800000|2021-07-02 16:20:00|422.18|419.78|421.81|419.41|422.36|419.96|421.81|419.41|0
1625243100000|2021-07-02 16:25:00|421.89|419.49|422.17|419.77|422.36|419.96|421.81|419.41|0
1625243400000|2021-07-02 16:30:00|421.99|419.59|423.65|421.25|423.83|421.43|421.99|419.59|0
1625243700000|2021-07-02 16:35:00|424.02|421.62|424.39|421.99|424.57|422.17|423.55|421.15|0
1625244000000|2021-07-02 16:40:00|424.57|422.17|425.68|423.28|425.68|423.28|424.39|421.99|0
1625244300000|2021-07-02 16:45:00|425.49|423.09|426.42|424.02|426.6|424.2|425.49|423.09|0
1625244600000|2021-07-02 16:50:00|426.23|423.83|427.53|425.13|427.72|425.32|426.23|423.83|0
1625244900000|2021-07-02 16:55:00|427.71|425.31|427.9|425.5|428.09|425.69|427.16|424.76|0
1625245200000|2021-07-02 17:00:00|428.08|425.68|429.38|426.98|429.57|427.17|427.9|425.5|0
1625245500000|2021-07-02 17:05:00|429.57|427.17|427.34|424.94|429.57|427.17|427.34|424.94|0
1625245800000|2021-07-02 17:10:00|427.52|425.12|427.15|424.75|427.52|425.12|426.78|424.38|0
1625246100000|2021-07-02 17:15:00|427.34|424.94|426.41|424.01|427.61|425.21|426.41|424.01|0
1625246400000|2021-07-02 17:20:00|426.59|424.19|427.15|424.75|427.33|424.93|426.59|424.19|0
1625246700000|2021-07-02 17:25:00|427.33|424.93|426.96|424.56|427.52|425.12|426.77|424.37|0
1625247000000|2021-07-02 17:30:00|427.14|424.74|426.22|423.82|427.52|425.12|426.03|423.63|0
1625247300000|2021-07-02 17:35:00|426.4|424|427.51|425.11|427.51|425.11|426.4|424|0
1625247600000|2021-07-02 17:40:00|427.7|425.3|428.62|426.22|428.62|426.22|427.51|425.11|0
1625247900000|2021-07-02 17:45:00|428.44|426.04|428.44|426.04|428.44|426.04|427.51|425.11|0
1625248200000|2021-07-02 17:50:00|428.25|425.85|427.51|425.11|428.44|426.04|427.32|424.92|0
1625248500000|2021-07-02 17:55:00|427.69|425.29|428.25|425.85|428.43|426.03|427.51|425.11|0
1625248800000|2021-07-02 18:00:00|428.06|425.66|428.43|426.03|428.62|426.22|427.87|425.47|0
1625249100000|2021-07-02 18:05:00|428.62|426.22|429.17|426.77|429.36|426.96|428.43|426.03|0
1625249400000|2021-07-02 18:10:00|429.26|426.86|428.8|426.4|429.36|426.96|428.61|426.21|0
1625249700000|2021-07-02 18:15:00|428.61|426.21|429.17|426.77|429.17|426.77|428.43|426.03|0
1625250000000|2021-07-02 18:20:00|429.35|426.95|429.72|427.32|429.91|427.51|428.98|426.58|0
1625250300000|2021-07-02 18:25:00|429.54|427.14|429.91|427.51|430.09|427.69|429.35|426.95|0
1625250600000|2021-07-02 18:30:00|430.09|427.69|429.53|427.13|430.09|427.69|429.16|426.76|0
1625250900000|2021-07-02 18:35:00|429.35|426.95|429.16|426.76|429.91|427.51|429.16|426.76|0
1625251200000|2021-07-02 18:40:00|429.35|426.95|428.6|426.2|429.53|427.13|428.23|425.83|0
1625251500000|2021-07-02 18:45:00|428.79|426.39|428.04|425.64|428.79|426.39|427.48|425.08|0
1625251800000|2021-07-02 18:50:00|427.86|425.46|427.48|425.08|428.04|425.64|427.3|424.9|0
1625252100000|2021-07-02 18:55:00|427.67|425.27|427.85|425.45|428.22|425.82|427.3|424.9|0
1625252400000|2021-07-02 19:00:00|427.67|425.27|428.59|426.19|428.78|426.38|427.29|424.89|0
1625252700000|2021-07-02 19:05:00|428.78|426.38|430.08|427.68|430.26|427.86|428.78|426.38|0
1625253000000|2021-07-02 19:10:00|429.89|427.49|429.52|427.12|430.82|428.42|428.96|426.56|0
1625253300000|2021-07-02 19:15:00|429.61|427.21|433.28|430.88|433.46|431.06|429.61|427.21|0
1625253600000|2021-07-02 19:20:00|433.46|431.06|433.27|430.87|433.46|431.06|432.9|430.5|0
1625253900000|2021-07-02 19:25:00|433.36|430.96|433.64|431.24|433.83|431.43|433.09|430.69|0
1625254200000|2021-07-02 19:30:00|433.27|430.87|433.27|430.87|434.01|431.61|433.08|430.68|0
1625254500000|2021-07-02 19:35:00|433.17|430.77|434.2|431.8|434.38|431.98|432.34|429.94|0
1625254800000|2021-07-02 19:40:00|434.38|431.98|434.85|432.45|434.85|432.45|433.82|431.42|0
1625255100000|2021-07-02 19:45:00|434.67|432.27|435.22|432.82|435.59|433.19|434.48|432.08|0
1625255400000|2021-07-02 19:50:00|435.78|433.38|436.71|434.31|437.45|435.05|435.78|433.38|0
1625255700000|2021-07-02 19:55:00|436.52|434.12|435.03|432.63|436.71|434.31|433.37|430.97|0
1625256000000|2021-07-02 20:00:00|434.85|432.45|430.74|428.34|434.85|432.45|430.74|428.34|0
1625256300000|2021-07-02 20:05:00|430.93|428.53|430.37|427.97|431.11|428.71|430.37|427.97|0
1625256600000|2021-07-02 20:10:00|430.55|428.15|430.74|428.34|430.92|428.52|430.18|427.78|0
1625554800000|2021-07-06 07:00:00|431.25|428.65|429.49|426.89|431.35|428.75|429.12|426.52|0
1625555100000|2021-07-06 07:05:00|429.1|426.9|430.4|428.2|430.4|428.2|427.81|425.61|0
1625555400000|2021-07-06 07:10:00|430.21|428.01|430.96|428.76|432.07|429.87|429.84|427.64|0
1625555700000|2021-07-06 07:15:00|430.77|428.57|429.65|427.45|431.33|429.13|429.65|427.45|0
1625556000000|2021-07-06 07:20:00|429.84|427.64|429.28|427.08|430.86|428.66|429.1|426.9|0
1625556300000|2021-07-06 07:25:00|429.18|426.98|431.51|429.31|431.51|429.31|429.1|426.9|0
1625556600000|2021-07-06 07:30:00|431.69|429.49|430.58|428.38|431.88|429.68|430.58|428.38|0
1625556900000|2021-07-06 07:35:00|430.76|428.56|429.83|427.63|430.95|428.75|429.46|427.26|0
1625557200000|2021-07-06 07:40:00|429.65|427.45|428.81|426.61|429.65|427.45|427.79|425.59|0
1625557500000|2021-07-06 07:45:00|428.72|426.52|430.2|428|430.2|428|428.16|425.96|0
1625557800000|2021-07-06 07:50:00|430.01|427.81|430.2|428|431.13|428.93|429.83|427.63|0
1625558100000|2021-07-06 07:55:00|430.01|427.81|429.91|427.71|430.2|428|429.27|427.07|0
1625558400000|2021-07-06 08:00:00|429.64|427.44|429.08|426.88|429.91|427.71|428.34|426.14|0
1625558700000|2021-07-06 08:05:00|428.89|426.69|430.38|428.18|430.38|428.18|428.71|426.51|0
1625559000000|2021-07-06 08:10:00|430.56|428.36|430|427.8|430.93|428.73|429.35|427.15|0
1625559300000|2021-07-06 08:15:00|429.91|427.71|429.82|427.62|430.37|428.17|429.07|426.87|0
1625559600000|2021-07-06 08:20:00|430.19|427.99|430.18|427.98|431.11|428.91|429.81|427.61|0
1625559900000|2021-07-06 08:25:00|430.37|428.17|429.81|427.61|430.56|428.36|429.72|427.52|0
1625560200000|2021-07-06 08:30:00|429.63|427.43|429.44|427.24|429.81|427.61|428.7|426.5|0
1625560500000|2021-07-06 08:35:00|429.62|427.42|429.62|427.42|430.18|427.98|429.25|427.05|0
1625560800000|2021-07-06 08:40:00|429.44|427.24|429.62|427.42|429.99|427.79|429.25|427.05|0
1625561100000|2021-07-06 08:45:00|429.43|427.23|430.17|427.97|430.17|427.97|429.06|426.86|0
1625561400000|2021-07-06 08:50:00|430.08|427.88|429.8|427.6|430.17|427.97|429.62|427.42|0
1625561700000|2021-07-06 08:55:00|429.99|427.79|430.36|428.16|430.73|428.53|429.89|427.69|0
1625562000000|2021-07-06 09:00:00|430.17|427.97|430.54|428.34|430.73|428.53|429.8|427.6|0
1625562300000|2021-07-06 09:05:00|430.44|428.24|430.17|427.97|430.54|428.34|429.98|427.78|0
1625562600000|2021-07-06 09:10:00|430.07|427.87|430.54|428.34|430.54|428.34|429.88|427.68|0
1625562900000|2021-07-06 09:15:00|430.35|428.15|430.72|428.52|431.09|428.89|430.16|427.96|0
1625563200000|2021-07-06 09:20:00|430.53|428.33|430.72|428.52|431.09|428.89|430.35|428.15|0
1625563500000|2021-07-06 09:25:00|430.53|428.33|430.16|427.96|430.72|428.52|429.97|427.77|0
1625563800000|2021-07-06 09:30:00|430.25|428.05|428.86|426.66|430.25|428.05|428.76|426.56|0
1625564100000|2021-07-06 09:35:00|428.76|426.56|429.97|427.77|430.15|427.95|428.67|426.47|0
1625564400000|2021-07-06 09:40:00|429.78|427.58|430.34|428.14|430.61|428.41|429.78|427.58|0
1625564700000|2021-07-06 09:45:00|430.15|427.95|430.15|427.95|430.52|428.32|429.97|427.77|0
1625565000000|2021-07-06 09:50:00|430.34|428.14|430.15|427.95|431.08|428.88|430.15|427.95|0
1625565300000|2021-07-06 09:55:00|430.24|428.04|431.07|428.87|431.16|428.96|430.15|427.95|0
1625565600000|2021-07-06 10:00:00|430.89|428.69|431.44|429.24|431.44|429.24|430.7|428.5|0
1625565900000|2021-07-06 10:05:00|431.26|429.06|430.88|428.68|431.63|429.43|430.51|428.31|0
1625566200000|2021-07-06 10:10:00|430.7|428.5|430.88|428.68|430.88|428.68|430.51|428.31|0
1625566500000|2021-07-06 10:15:00|430.7|428.5|430.88|428.68|431.25|429.05|430.33|428.13|0
1625566800000|2021-07-06 10:20:00|430.7|428.5|430.32|428.12|430.88|428.68|429.95|427.75|0
1625567100000|2021-07-06 10:25:00|430.51|428.31|430.13|427.93|430.51|428.31|429.58|427.38|0
1625567400000|2021-07-06 10:30:00|430.32|428.12|429.95|427.75|431.06|428.86|429.95|427.75|0
1625567700000|2021-07-06 10:35:00|430.04|427.84|429.76|427.56|430.13|427.93|429.39|427.19|0
1625568000000|2021-07-06 10:40:00|429.57|427.37|430.87|428.67|430.87|428.67|429.39|427.19|0
1625568300000|2021-07-06 10:45:00|430.96|428.76|430.87|428.67|431.06|428.86|430.5|428.3|0
1625568600000|2021-07-06 10:50:00|431.05|428.85|431.42|429.22|431.98|429.78|430.77|428.57|0
1625568900000|2021-07-06 10:55:00|431.24|429.04|429.94|427.74|431.42|429.22|429.57|427.37|0
1625569200000|2021-07-06 11:00:00|429.75|427.55|430.68|428.48|430.68|428.48|429.75|427.55|0
1625569500000|2021-07-06 11:05:00|430.86|428.66|430.12|427.92|431.05|428.85|430.12|427.92|0
1625569800000|2021-07-06 11:10:00|430.21|428.01|429.74|427.54|430.49|428.29|429.56|427.36|0
1625570100000|2021-07-06 11:15:00|429.56|427.36|429.74|427.54|430.11|427.91|429.56|427.36|0
1625570400000|2021-07-06 11:20:00|429.56|427.36|430.85|428.65|431.04|428.84|429.37|427.17|0
1625570700000|2021-07-06 11:25:00|430.67|428.47|432.34|430.14|432.34|430.14|430.67|428.47|0
1625571000000|2021-07-06 11:30:00|431.97|429.77|431.22|429.02|432.15|429.95|431.04|428.84|0
1625571300000|2021-07-06 11:35:00|431.13|428.93|430.94|428.74|431.22|429.02|430.29|428.09|0
1625571600000|2021-07-06 11:40:00|430.85|428.65|429.73|427.53|431.03|428.83|429.55|427.35|0
1625571900000|2021-07-06 11:45:00|429.55|427.35|430.47|428.27|430.47|428.27|429.55|427.35|0
1625572200000|2021-07-06 11:50:00|430.38|428.18|430.84|428.64|431.03|428.83|430.29|428.09|0
1625572500000|2021-07-06 11:55:00|430.75|428.55|430.56|428.36|430.75|428.55|430.28|428.08|0
1625572800000|2021-07-06 12:00:00|430.47|428.27|430.65|428.45|430.84|428.64|430.47|428.27|0
1625573100000|2021-07-06 12:05:00|430.84|428.64|430.28|428.08|430.84|428.64|430.28|428.08|0
1625573400000|2021-07-06 12:10:00|430.47|428.27|430.28|428.08|430.65|428.45|430.18|427.98|0
1625573700000|2021-07-06 12:15:00|430.18|427.98|429.53|427.33|430.28|428.08|429.16|426.96|0
1625574000000|2021-07-06 12:20:00|429.35|427.15|430.09|427.89|430.09|427.89|429.16|426.96|0
1625574300000|2021-07-06 12:25:00|429.9|427.7|430.64|428.44|430.83|428.63|429.9|427.7|0
1625574600000|2021-07-06 12:30:00|430.46|428.26|430.64|428.44|431.01|428.81|430.46|428.26|0
1625574900000|2021-07-06 12:35:00|430.83|428.63|431.75|429.55|431.75|429.55|430.64|428.44|0
1625575200000|2021-07-06 12:40:00|431.94|429.74|431.57|429.37|431.94|429.74|431.38|429.18|0
1625575500000|2021-07-06 12:45:00|431.38|429.18|431.19|428.99|431.56|429.36|431.19|428.99|0
1625575800000|2021-07-06 12:50:00|431.38|429.18|431.19|428.99|431.56|429.36|431|428.8|0
1625576100000|2021-07-06 12:55:00|431.09|428.89|431.56|429.36|431.56|429.36|431|428.8|0
1625576400000|2021-07-06 13:00:00|431.75|429.55|431.56|429.36|431.93|429.73|431.37|429.17|0
1625576700000|2021-07-06 13:05:00|431.37|429.17|431|428.8|431.56|429.36|430.81|428.61|0
1625577000000|2021-07-06 13:10:00|430.81|428.61|430.62|428.42|431|428.8|429.88|427.68|0
1625577300000|2021-07-06 13:15:00|430.44|428.24|430.99|428.79|431.18|428.98|430.25|428.05|0
1625577600000|2021-07-06 13:20:00|431.18|428.98|432.11|429.91|432.11|429.91|430.99|428.79|0
1625577900000|2021-07-06 13:25:00|431.92|429.72|432.11|429.91|432.48|430.28|431.92|429.72|0
1625578200000|2021-07-06 13:30:00|432.48|430.28|430.06|427.86|433.97|431.77|430.06|427.86|0
1625578500000|2021-07-06 13:35:00|429.87|427.67|427.46|425.26|429.87|427.67|426.72|424.52|0
1625578800000|2021-07-06 13:40:00|427.65|425.45|426.72|424.52|428.02|425.82|426.72|424.52|0
1625579100000|2021-07-06 13:45:00|426.91|424.71|428.94|426.74|429.5|427.3|425.98|423.78|0
1625579400000|2021-07-06 13:50:00|429.13|426.93|427.09|424.89|429.13|426.93|426.9|424.7|0
1625579700000|2021-07-06 13:55:00|426.9|424.7|426.62|424.42|427.09|424.89|426.16|423.96|0
1625580000000|2021-07-06 14:00:00|426.43|424.23|424.31|422.11|427.08|424.88|423.94|421.74|0
1625580300000|2021-07-06 14:05:00|424.13|421.93|424.68|422.48|425.05|422.85|423.76|421.56|0
1625580600000|2021-07-06 14:10:00|424.86|422.66|424.12|421.92|424.86|422.66|423.75|421.55|0
1625580900000|2021-07-06 14:15:00|423.94|421.74|421.72|419.52|423.94|421.74|420.8|418.6|0
1625581200000|2021-07-06 14:20:00|421.91|419.71|419.15|416.95|421.91|419.71|418.6|416.4|0
1625581500000|2021-07-06 14:25:00|418.97|416.77|421.3|419.1|421.67|419.47|417.63|415.43|0
1625581800000|2021-07-06 14:30:00|421.49|419.29|415.43|413.23|421.49|419.29|414.89|412.69|0
1625582100000|2021-07-06 14:35:00|415.62|413.42|418.36|416.16|418.91|416.71|414.16|411.96|0
1625582400000|2021-07-06 14:40:00|418.18|415.98|418.73|416.53|418.91|416.71|417.26|415.06|0
1625582700000|2021-07-06 14:45:00|418.63|416.43|416.71|414.51|418.91|416.71|416.16|413.96|0
1625583000000|2021-07-06 14:50:00|416.89|414.69|415.24|413.04|416.89|414.69|414.51|412.31|0
1625583300000|2021-07-06 14:55:00|415.43|413.23|413.32|411.12|416.23|414.03|413.32|411.12|0
1625583600000|2021-07-06 15:00:00|413.13|410.93|411.86|409.66|413.86|411.66|411.68|409.48|0
1625583900000|2021-07-06 15:05:00|411.68|409.48|416.44|414.24|416.62|414.42|410.95|408.75|0
1625584200000|2021-07-06 15:10:00|416.26|414.06|414.44|412.24|416.26|414.06|414.44|412.24|0
1625584500000|2021-07-06 15:15:00|414.62|412.42|413.53|411.33|415.71|413.51|412.08|409.88|0
1625584800000|2021-07-06 15:20:00|413.35|411.15|412.98|410.78|414.89|412.69|412.62|410.42|0
1625585100000|2021-07-06 15:25:00|413.16|410.96|416.18|413.98|416.18|413.98|410.81|408.61|0
1625585400000|2021-07-06 15:30:00|416.37|414.17|416.61|414.41|418|415.8|415.64|413.44|0
1625585700000|2021-07-06 15:35:00|416.98|414.78|417.52|415.32|418.07|415.87|416.97|414.77|0
1625586000000|2021-07-06 15:40:00|417.7|415.5|416.79|414.59|417.88|415.68|416.69|414.49|0
1625586300000|2021-07-06 15:45:00|416.61|414.41|416.24|414.04|416.79|414.59|414.79|412.59|0
1625586600000|2021-07-06 15:50:00|416.61|414.41|415.15|412.95|416.61|414.41|414.79|412.59|0
1625586900000|2021-07-06 15:55:00|415.33|413.13|415.69|413.49|416.42|414.22|414.78|412.58|0
1625587200000|2021-07-06 16:00:00|415.51|413.31|412.78|410.58|415.51|413.31|412.24|410.04|0
1625587500000|2021-07-06 16:05:00|412.97|410.77|408.8|406.6|413.69|411.49|408.8|406.6|0
1625587800000|2021-07-06 16:10:00|408.98|406.78|410.61|408.41|411.88|409.68|408.98|406.78|0
1625588100000|2021-07-06 16:15:00|410.79|408.59|408.62|406.42|411.51|409.31|408.26|406.06|0
1625588400000|2021-07-06 16:20:00|408.26|406.06|411.27|409.07|411.45|409.25|408.02|405.82|0
1625588700000|2021-07-06 16:25:00|411.09|408.89|411.63|409.43|411.99|409.79|409.46|407.26|0
1625589000000|2021-07-06 16:30:00|411.26|409.06|410.72|408.52|411.26|409.06|408.92|406.72|0
1625589300000|2021-07-06 16:35:00|410.81|408.61|410.54|408.34|410.9|408.7|409.09|406.89|0
1625589600000|2021-07-06 16:40:00|410.72|408.52|410.17|407.97|411.08|408.88|409.45|407.25|0
1625589900000|2021-07-06 16:45:00|410.35|408.15|412.16|409.96|412.16|409.96|409.63|407.43|0
1625590200000|2021-07-06 16:50:00|411.98|409.78|413.61|411.41|413.61|411.41|411.62|409.42|0
1625590500000|2021-07-06 16:55:00|413.79|411.59|415.24|413.04|415.42|413.22|413.24|411.04|0
1625590800000|2021-07-06 17:00:00|415.06|412.86|416.33|414.13|416.33|414.13|414.51|412.31|0
1625591100000|2021-07-06 17:05:00|416.51|414.31|417.23|415.03|417.23|415.03|416.14|413.94|0
1625591400000|2021-07-06 17:10:00|417.05|414.85|415.4|413.2|417.23|415.03|414.49|412.29|0
1625591700000|2021-07-06 17:15:00|415.76|413.56|415.94|413.74|416.13|413.93|415.58|413.38|0
1625592000000|2021-07-06 17:20:00|416.13|413.93|415.94|413.74|417.4|415.2|415.58|413.38|0
1625592300000|2021-07-06 17:25:00|416.12|413.92|416.12|413.92|416.67|414.47|415.39|413.19|0
1625592600000|2021-07-06 17:30:00|415.94|413.74|416.12|413.92|416.3|414.1|415.57|413.37|0
1625592900000|2021-07-06 17:35:00|415.94|413.74|416.3|414.1|416.66|414.46|415.94|413.74|0
1625593200000|2021-07-06 17:40:00|416.48|414.28|417.76|415.56|417.94|415.74|415.93|413.73|0
1625593500000|2021-07-06 17:45:00|417.94|415.74|418.12|415.92|418.3|416.1|417.57|415.37|0
1625593800000|2021-07-06 17:50:00|418.3|416.1|419.03|416.83|419.22|417.02|418.3|416.1|0
1625594100000|2021-07-06 17:55:00|418.85|416.65|418.85|416.65|419.4|417.2|418.48|416.28|0
1625594400000|2021-07-06 18:00:00|418.67|416.47|419.94|417.74|419.94|417.74|418.67|416.47|0
1625594700000|2021-07-06 18:05:00|419.76|417.56|419.76|417.56|420.49|418.29|419.58|417.38|0
1625595000000|2021-07-06 18:10:00|419.58|417.38|419.21|417.01|419.58|417.38|418.48|416.28|0
1625595300000|2021-07-06 18:15:00|419.39|417.19|421.04|418.84|421.04|418.84|418.84|416.64|0
1625595600000|2021-07-06 18:20:00|421.22|419.02|421.22|419.02|421.59|419.39|421.04|418.84|0
1625595900000|2021-07-06 18:25:00|421.04|418.84|422.13|419.93|422.13|419.93|420.85|418.65|0
1625596200000|2021-07-06 18:30:00|422.32|420.12|422.65|420.45|424.15|421.95|422.32|420.12|0
1625596500000|2021-07-06 18:35:00|422.84|420.64|421.55|419.35|422.84|420.64|420.81|418.61|0
1625596800000|2021-07-06 18:40:00|421.73|419.53|421.18|418.98|421.73|419.53|420.63|418.43|0
1625597100000|2021-07-06 18:45:00|421|418.8|420.63|418.43|421.18|418.98|420.63|418.43|0
1625597400000|2021-07-06 18:50:00|420.81|418.61|418.97|416.77|421.36|419.16|418.79|416.59|0
1625597700000|2021-07-06 18:55:00|419.16|416.96|420.62|418.42|420.81|418.61|419.16|416.96|0
1625598000000|2021-07-06 19:00:00|420.44|418.24|421.17|418.97|421.36|419.16|420.25|418.05|0
1625598300000|2021-07-06 19:05:00|420.99|418.79|422.73|420.53|422.73|420.53|420.99|418.79|0
1625598600000|2021-07-06 19:10:00|422.64|420.44|423.56|421.36|424.11|421.91|422.46|420.26|0
1625598900000|2021-07-06 19:15:00|423.37|421.17|423.74|421.54|424.11|421.91|423.37|421.17|0
1625599200000|2021-07-06 19:20:00|423.92|421.72|423.73|421.53|426.75|424.55|423.64|421.44|0
1625599500000|2021-07-06 19:25:00|423.92|421.72|424.84|422.64|425.21|423.01|423.92|421.72|0
1625599800000|2021-07-06 19:30:00|425.02|422.82|423.75|421.55|425.76|423.56|422.99|420.79|0
1625600100000|2021-07-06 19:35:00|423.57|421.37|425.96|423.76|426.15|423.95|423.38|421.18|0
1625600400000|2021-07-06 19:40:00|426.14|423.94|426.14|423.94|426.7|424.5|425.59|423.39|0
1625600700000|2021-07-06 19:45:00|426.33|424.13|427.25|425.05|427.62|425.42|426.33|424.13|0
1625601000000|2021-07-06 19:50:00|428.36|426.16|425.77|423.57|428.36|426.16|424.66|422.46|0
1625601300000|2021-07-06 19:55:00|425.59|423.39|425.77|423.57|426.88|424.68|424.85|422.65|0
1625601600000|2021-07-06 20:00:00|425.4|423.2|423.92|421.72|425.58|423.38|423.74|421.54|0
1625601900000|2021-07-06 20:05:00|424.29|422.09|423.55|421.35|424.66|422.46|423.55|421.35|0
1625602200000|2021-07-06 20:10:00|423.74|421.54|423.36|421.16|423.92|421.72|423.36|421.16|0
1625602500000|2021-07-06 20:15:00|423.75|421.15|423.75|421.15|423.75|421.15|423.75|421.15|0
1625602800000|2021-07-06 20:20:00|423.93|421.33|423.74|421.14|424.11|421.51|423.74|421.14|0
1625603100000|2021-07-06 20:25:00|423.56|420.96|423.37|420.77|423.56|420.96|422.82|420.22|0
1625603400000|2021-07-06 20:30:00|423.19|420.59|423.56|420.96|423.56|420.96|423.01|420.41|0
1625603700000|2021-07-06 20:35:00|423.37|420.77|423.55|420.95|423.56|420.96|423.37|420.77|0
1625604000000|2021-07-06 20:40:00|423.37|420.77|423|420.4|423.37|420.77|422.82|420.22|0
1625604300000|2021-07-06 20:45:00|422.82|420.22|421.71|419.11|423|420.4|421.71|419.11|0
1625604600000|2021-07-06 20:50:00|421.8|419.2|422.08|419.48|422.08|419.48|421.53|418.93|0
1625604900000|2021-07-06 20:55:00|421.98|419.38|421.98|419.38|422.63|420.03|421.89|419.29|0
1625605200000|2021-07-06 21:00:00|422.12|419.52|422.51|419.91|422.57|419.97|422.12|419.52|0
1625605500000|2021-07-06 21:05:00|422.4|419.8|422.48|419.88|422.51|419.91|422.37|419.77|0
1625605800000|2021-07-06 21:10:00|422.53|419.93|422.43|419.83|422.53|419.93|422.03|419.43|0
1625606100000|2021-07-06 21:15:00|422.51|419.91|422.24|419.64|422.72|420.12|422.24|419.64|0
1625606400000|2021-07-06 21:20:00|422.23|419.63|421.76|419.16|422.23|419.63|421.7|419.1|0
1625606700000|2021-07-06 21:25:00|421.75|419.15|421.67|419.07|421.83|419.23|421.65|419.05|0
1625607000000|2021-07-06 21:30:00|421.22|418.62|421.59|418.99|421.67|419.07|421.22|418.62|0
1625607300000|2021-07-06 21:35:00|421.35|418.75|421.11|418.51|421.62|419.02|421.11|418.51|0
1625607600000|2021-07-06 21:40:00|421.24|418.64|421.32|418.72|421.34|418.74|420.84|418.24|0
1625607900000|2021-07-06 21:45:00|421.37|418.77|421.5|418.9|421.5|418.9|421.37|418.77|0
1625608200000|2021-07-06 21:50:00|421.53|418.93|421.56|418.96|421.61|419.01|421.37|418.77|0
1625608500000|2021-07-06 21:55:00|421.48|418.88|421.64|419.04|421.72|419.12|421.42|418.82|0
1625608800000|2021-07-06 22:00:00|422.14|419.54|422.23|419.63|422.32|419.72|421.5|418.9|0
1625609100000|2021-07-06 22:05:00|422.32|419.72|422.78|420.18|422.78|420.18|422.23|419.63|0
1625609400000|2021-07-06 22:10:00|422.6|420|422.78|420.18|422.78|420.18|422.32|419.72|0
1625609700000|2021-07-06 22:15:00|422.96|420.36|423.51|420.91|423.51|420.91|422.96|420.36|0
1625610000000|2021-07-06 22:20:00|423.33|420.73|423.51|420.91|423.7|421.1|423.14|420.54|0
1625610300000|2021-07-06 22:25:00|423.33|420.73|423.51|420.91|423.51|420.91|423.33|420.73|0
1625610600000|2021-07-06 22:30:00|423.33|420.73|422.96|420.36|423.33|420.73|422.96|420.36|0
1625610900000|2021-07-06 22:35:00|422.95|420.35|423.04|420.44|423.32|420.72|422.95|420.35|0
1625611200000|2021-07-06 22:40:00|423.14|420.54|423.32|420.72|423.5|420.9|423.14|420.54|0
1625611500000|2021-07-06 22:45:00|423.14|420.54|422.95|420.35|423.5|420.9|422.95|420.35|0
1625611800000|2021-07-06 22:50:00|422.76|420.16|423.13|420.53|423.5|420.9|422.58|419.98|0
1625612100000|2021-07-06 22:55:00|423.22|420.62|422.94|420.34|423.5|420.9|422.94|420.34|0
1625612400000|2021-07-06 23:00:00|422.67|420.07|422.94|420.34|423.22|420.62|422.67|420.07|0
1625612700000|2021-07-06 23:05:00|423.03|420.43|422.76|420.16|423.03|420.43|422.57|419.97|0
1625613000000|2021-07-06 23:10:00|422.94|420.34|423.31|420.71|423.31|420.71|422.76|420.16|0
1625613300000|2021-07-06 23:15:00|423.12|420.52|423.3|420.7|423.31|420.71|423.12|420.52|0
1625613600000|2021-07-06 23:20:00|423.49|420.89|422.93|420.33|423.49|420.89|422.93|420.33|0
1625613900000|2021-07-06 23:25:00|422.75|420.15|422.56|419.96|422.75|420.15|422.56|419.96|0
1625614200000|2021-07-06 23:30:00|422.38|419.78|422.56|419.96|422.56|419.96|422.38|419.78|0
1625614500000|2021-07-06 23:35:00|422.38|419.78|422.01|419.41|422.75|420.15|422.01|419.41|0
1625614800000|2021-07-06 23:40:00|421.82|419.22|421.09|418.49|422.01|419.41|420.9|418.3|0
1625615100000|2021-07-06 23:45:00|420.9|418.3|421.09|418.49|421.09|418.49|420.53|417.93|0
1625615400000|2021-07-06 23:50:00|420.9|418.3|421.08|418.48|421.09|418.49|420.53|417.93|0
1625615700000|2021-07-06 23:55:00|421.27|418.67|421.63|419.03|422|419.4|421.27|418.67|0
1625616000000|2021-07-07 00:00:00|421.17|418.57|421.81|419.21|422.37|419.77|419.8|417.2|0
1625616300000|2021-07-07 00:05:00|422|419.4|421.63|419.03|422.37|419.77|421.45|418.85|0
1625616600000|2021-07-07 00:10:00|421.81|419.21|421.81|419.21|422.18|419.58|420.89|418.29|0
1625616900000|2021-07-07 00:15:00|421.63|419.03|420.71|418.11|421.81|419.21|419.97|417.37|0
1625617200000|2021-07-07 00:20:00|420.52|417.92|421.16|418.56|421.62|419.02|420.34|417.74|0
1625617500000|2021-07-07 00:25:00|421.07|418.47|421.99|419.39|421.99|419.39|421.07|418.47|0
1625617800000|2021-07-07 00:30:00|422.36|419.76|421.62|419.02|422.36|419.76|421.25|418.65|0
1625618100000|2021-07-07 00:35:00|421.8|419.2|422.9|420.3|422.9|420.3|421.62|419.02|0
1625618400000|2021-07-07 00:40:00|422.99|420.39|422.9|420.3|423.46|420.86|422.54|419.94|0
1625618700000|2021-07-07 00:45:00|422.72|420.12|423.08|420.48|423.64|421.04|422.72|420.12|0
1625619000000|2021-07-07 00:50:00|423.17|420.57|423.08|420.48|423.63|421.03|422.9|420.3|0
1625619300000|2021-07-07 00:55:00|422.99|420.39|423.26|420.66|423.45|420.85|422.71|420.11|0
1625619600000|2021-07-07 01:00:00|423.45|420.85|422.71|420.11|423.82|421.22|422.53|419.93|0
1625619900000|2021-07-07 01:05:00|422.53|419.93|422.89|420.29|423.08|420.48|422.52|419.92|0
1625620200000|2021-07-07 01:10:00|423.08|420.48|422.52|419.92|423.26|420.66|422.52|419.92|0
1625620500000|2021-07-07 01:15:00|422.15|419.55|423.99|421.39|424.18|421.58|422.15|419.55|0
1625620800000|2021-07-07 01:20:00|423.81|421.21|423.81|421.21|424.18|421.58|423.44|420.84|0
1625621100000|2021-07-07 01:25:00|423.99|421.39|424.36|421.76|424.54|421.94|423.99|421.39|0
1625621400000|2021-07-07 01:30:00|424.17|421.57|423.99|421.39|424.54|421.94|423.8|421.2|0
1625621700000|2021-07-07 01:35:00|423.89|421.29|424.72|422.12|424.91|422.31|423.8|421.2|0
1625622000000|2021-07-07 01:40:00|424.91|422.31|424.35|421.75|425.46|422.86|424.35|421.75|0
1625622300000|2021-07-07 01:45:00|424.54|421.94|424.16|421.56|424.54|421.94|423.89|421.29|0
1625622600000|2021-07-07 01:50:00|423.98|421.38|424.16|421.56|424.53|421.93|423.79|421.19|0
1625622900000|2021-07-07 01:55:00|424.35|421.75|424.34|421.74|424.9|422.3|424.16|421.56|0
1625623200000|2021-07-07 02:00:00|424.25|421.65|424.34|421.74|424.71|422.11|423.98|421.38|0
1625623500000|2021-07-07 02:05:00|424.16|421.56|424.53|421.93|425.08|422.48|424.16|421.56|0
1625623800000|2021-07-07 02:10:00|424.61|422.01|423.6|421|424.71|422.11|423.6|421|0
1625624100000|2021-07-07 02:15:00|423.79|421.19|423.87|421.27|423.97|421.37|423.6|421|0
1625624400000|2021-07-07 02:20:00|423.78|421.18|423.97|421.37|423.97|421.37|423.6|421|0
1625624700000|2021-07-07 02:25:00|424.05|421.45|424.15|421.55|424.52|421.92|423.96|421.36|0
1625625000000|2021-07-07 02:30:00|424.33|421.73|424.15|421.55|424.7|422.1|424.15|421.55|0
1625625300000|2021-07-07 02:35:00|423.96|421.36|423.41|420.81|424.15|421.55|423.22|420.62|0
1625625600000|2021-07-07 02:40:00|423.22|420.62|423.13|420.53|423.59|420.99|423.04|420.44|0
1625625900000|2021-07-07 02:45:00|423.22|420.62|423.59|420.99|423.59|420.99|423.04|420.44|0
1625626200000|2021-07-07 02:50:00|423.4|420.8|424.14|421.54|424.51|421.91|423.4|420.8|0
1625626500000|2021-07-07 02:55:00|424.04|421.44|424.5|421.9|424.69|422.09|424.04|421.44|0
1625626800000|2021-07-07 03:00:00|424.69|422.09|424.32|421.72|424.69|422.09|423.95|421.35|0
1625627100000|2021-07-07 03:05:00|424.5|421.9|424.69|422.09|424.69|422.09|424.32|421.72|0
1625627400000|2021-07-07 03:10:00|424.68|422.08|425.42|422.82|425.79|423.19|424.68|422.08|0
1625627700000|2021-07-07 03:15:00|425.32|422.72|424.77|422.17|425.42|422.82|424.4|421.8|0
1625628000000|2021-07-07 03:20:00|424.87|422.27|424.68|422.08|424.87|422.27|424.49|421.89|0
1625628300000|2021-07-07 03:25:00|424.86|422.26|425.05|422.45|425.42|422.82|424.68|422.08|0
1625628600000|2021-07-07 03:30:00|425.13|422.53|425.41|422.81|425.41|422.81|424.86|422.26|0
1625628900000|2021-07-07 03:35:00|425.23|422.63|425.41|422.81|425.41|422.81|425.04|422.44|0
1625629200000|2021-07-07 03:40:00|425.6|423|425.59|422.99|425.96|423.36|425.59|422.99|0
1625629500000|2021-07-07 03:45:00|425.5|422.9|425.5|422.9|425.59|422.99|425.22|422.62|0
1625629800000|2021-07-07 03:50:00|425.41|422.81|425.77|423.17|425.96|423.36|425.41|422.81|0
1625630100000|2021-07-07 03:55:00|425.59|422.99|425.22|422.62|425.77|423.17|425.03|422.43|0
1625630400000|2021-07-07 04:00:00|425.03|422.43|425.59|422.99|425.77|423.17|425.03|422.43|0
1625630700000|2021-07-07 04:05:00|425.77|423.17|425.4|422.8|425.77|423.17|425.4|422.8|0
1625631000000|2021-07-07 04:10:00|425.49|422.89|425.4|422.8|425.58|422.98|425.4|422.8|0
1625631300000|2021-07-07 04:15:00|425.49|422.89|425.76|423.16|425.76|423.16|425.4|422.8|0
1625631600000|2021-07-07 04:20:00|425.58|422.98|425.58|422.98|425.76|423.16|425.39|422.79|0
1625631900000|2021-07-07 04:25:00|425.48|422.88|424.45|421.85|425.58|422.98|424.27|421.67|0
1625632200000|2021-07-07 04:30:00|424.26|421.66|423.89|421.29|424.63|422.03|423.71|421.11|0
1625632500000|2021-07-07 04:35:00|423.8|421.2|423.34|420.74|423.89|421.29|423.34|420.74|0
1625632800000|2021-07-07 04:40:00|423.52|420.92|422.78|420.18|423.52|420.92|422.78|420.18|0
1625633100000|2021-07-07 04:45:00|422.97|420.37|422.96|420.36|423.15|420.55|422.78|420.18|0
1625633400000|2021-07-07 04:50:00|423.15|420.55|422.78|420.18|423.15|420.55|422.59|419.99|0
1625633700000|2021-07-07 04:55:00|422.68|420.08|422.78|420.18|422.96|420.36|422.59|419.99|0
1625634000000|2021-07-07 05:00:00|422.59|419.99|422.96|420.36|423.14|420.54|422.59|419.99|0
1625634300000|2021-07-07 05:05:00|422.77|420.17|422.96|420.36|423.14|420.54|422.77|420.17|0
1625634600000|2021-07-07 05:10:00|422.77|420.17|422.77|420.17|423.04|420.44|422.22|419.62|0
1625634900000|2021-07-07 05:15:00|422.59|419.99|422.21|419.61|422.77|420.17|421.93|419.33|0
1625635200000|2021-07-07 05:20:00|422.03|419.43|422.4|419.8|422.4|419.8|421.85|419.25|0
1625635500000|2021-07-07 05:25:00|422.21|419.61|422.39|419.79|422.58|419.98|422.21|419.61|0
1625635800000|2021-07-07 05:30:00|422.58|419.98|422.58|419.98|422.76|420.16|422.39|419.79|0
1625636100000|2021-07-07 05:35:00|422.76|420.16|423.31|420.71|423.5|420.9|422.58|419.98|0
1625636400000|2021-07-07 05:40:00|423.13|420.53|423.68|421.08|423.68|421.08|422.76|420.16|0
1625636700000|2021-07-07 05:45:00|423.5|420.9|423.31|420.71|423.68|421.08|423.13|420.53|0
1625637000000|2021-07-07 05:50:00|423.49|420.89|423.49|420.89|424.05|421.45|423.31|420.71|0
1625637300000|2021-07-07 05:55:00|423.31|420.71|423.67|421.07|423.86|421.26|423.12|420.52|0
1625637600000|2021-07-07 06:00:00|423.86|421.26|423.86|421.26|424.04|421.44|423.12|420.52|0
1625637900000|2021-07-07 06:05:00|424.23|421.63|423.67|421.07|424.23|421.63|423.3|420.7|0
1625638200000|2021-07-07 06:10:00|423.76|421.16|424.04|421.44|424.13|421.53|423.76|421.16|0
1625638500000|2021-07-07 06:15:00|424.22|421.62|423.85|421.25|424.22|421.62|423.48|420.88|0
1625638800000|2021-07-07 06:20:00|424.04|421.44|424.22|421.62|424.96|422.36|424.04|421.44|0
1625639100000|2021-07-07 06:25:00|424.12|421.52|424.03|421.43|424.4|421.8|423.85|421.25|0
1625639400000|2021-07-07 06:30:00|424.12|421.52|423.11|420.51|424.4|421.8|423.11|420.51|0
1625639700000|2021-07-07 06:35:00|423.29|420.69|423.29|420.69|423.66|421.06|423.29|420.69|0
1625640000000|2021-07-07 06:40:00|423.47|420.87|423.1|420.5|423.47|420.87|423.1|420.5|0
1625640300000|2021-07-07 06:45:00|423.29|420.69|423.47|420.87|423.65|421.05|422.92|420.32|0
1625640600000|2021-07-07 06:50:00|423.65|421.05|424.21|421.61|424.21|421.61|423.28|420.68|0
1625640900000|2021-07-07 06:55:00|424.11|421.51|425.13|422.53|425.31|422.71|423.84|421.24|0
1625641200000|2021-07-07 07:00:00|424.94|422.34|429.04|426.44|429.69|427.09|424.94|422.34|0
1625641500000|2021-07-07 07:05:00|429.02|426.82|427.73|425.53|430.13|427.93|427.36|425.16|0
1625641800000|2021-07-07 07:10:00|427.91|425.71|427.73|425.53|428.28|426.08|427.36|425.16|0
1625642100000|2021-07-07 07:15:00|427.91|425.71|429.76|427.56|430.13|427.93|427.91|425.71|0
1625642400000|2021-07-07 07:20:00|429.66|427.46|429.39|427.19|431.42|429.22|429.2|427|0
1625642700000|2021-07-07 07:25:00|429.2|427|431.23|429.03|431.32|429.12|429.2|427|0
1625643000000|2021-07-07 07:30:00|431.42|429.22|430.68|428.48|431.98|429.78|430.68|428.48|0
1625643300000|2021-07-07 07:35:00|430.77|428.57|430.3|428.1|431.23|429.03|430.12|427.92|0
1625643600000|2021-07-07 07:40:00|430.39|428.19|430.12|427.92|431.42|429.22|429.75|427.55|0
1625643900000|2021-07-07 07:45:00|430.3|428.1|430.86|428.66|431.23|429.03|429.93|427.73|0
1625644200000|2021-07-07 07:50:00|431.04|428.84|430.11|427.91|431.23|429.03|430.11|427.91|0
1625644500000|2021-07-07 07:55:00|429.93|427.73|430.3|428.1|430.48|428.28|428.82|426.62|0
1625644800000|2021-07-07 08:00:00|430.11|427.91|432.15|429.95|432.15|429.95|430.11|427.91|0
1625645100000|2021-07-07 08:05:00|431.96|429.76|431.96|429.76|433.07|430.87|431.77|429.57|0
1625645400000|2021-07-07 08:10:00|431.77|429.57|431.59|429.39|432.52|430.32|430.66|428.46|0
1625645700000|2021-07-07 08:15:00|431.77|429.57|431.59|429.39|432.33|430.13|431.03|428.83|0
1625646000000|2021-07-07 08:20:00|431.4|429.2|430.47|428.27|431.58|429.38|430.1|427.9|0
1625646300000|2021-07-07 08:25:00|430.29|428.09|430.84|428.64|430.84|428.64|430.1|427.9|0
1625646600000|2021-07-07 08:30:00|431.02|428.82|430.47|428.27|431.4|429.2|430.28|428.08|0
1625646900000|2021-07-07 08:35:00|430.28|428.08|429.63|427.43|430.65|428.45|428.99|426.79|0
1625647200000|2021-07-07 08:40:00|429.72|427.52|428.8|426.6|429.91|427.71|428.43|426.23|0
1625647500000|2021-07-07 08:45:00|428.98|426.78|429.17|426.97|429.25|427.05|428.61|426.41|0
1625647800000|2021-07-07 08:50:00|429.25|427.05|429.16|426.96|429.54|427.34|428.61|426.41|0
1625648100000|2021-07-07 08:55:00|428.98|426.78|429.53|427.33|429.72|427.52|428.42|426.22|0
1625648400000|2021-07-07 09:00:00|429.72|427.52|430.64|428.44|430.64|428.44|428.98|426.78|0
1625648700000|2021-07-07 09:05:00|430.54|428.34|431.56|429.36|431.65|429.45|430.45|428.25|0
1625649000000|2021-07-07 09:10:00|431.75|429.55|431.56|429.36|432.31|430.11|431.19|428.99|0
1625649300000|2021-07-07 09:15:00|431.75|429.55|431.56|429.36|431.93|429.73|431|428.8|0
1625649600000|2021-07-07 09:20:00|431.75|429.55|432.3|430.1|432.67|430.47|431.37|429.17|0
1625649900000|2021-07-07 09:25:00|432.2|430|431.93|429.73|432.49|430.29|431.74|429.54|0
1625650200000|2021-07-07 09:30:00|432.11|429.91|432.11|429.91|432.48|430.28|431.65|429.45|0
1625650500000|2021-07-07 09:35:00|432.3|430.1|432.67|430.47|433.04|430.84|431.92|429.72|0
1625650800000|2021-07-07 09:40:00|432.85|430.65|432.29|430.09|433.22|431.02|432.29|430.09|0
1625651100000|2021-07-07 09:45:00|432.38|430.18|432.48|430.28|432.85|430.65|432.29|430.09|0
1625651400000|2021-07-07 09:50:00|432.38|430.18|431.55|429.35|432.38|430.18|431.18|428.98|0
1625651700000|2021-07-07 09:55:00|431.73|429.53|431.63|429.43|432.1|429.9|431.54|429.34|0
1625652000000|2021-07-07 10:00:00|431.54|429.34|430.62|428.42|431.54|429.34|430.62|428.42|0
1625652300000|2021-07-07 10:05:00|430.8|428.6|430.8|428.6|431.17|428.97|430.43|428.23|0
1625652600000|2021-07-07 10:10:00|430.98|428.78|429.4|427.2|431.07|428.87|429.13|426.93|0
1625652900000|2021-07-07 10:15:00|429.5|427.3|429.87|427.67|430.7|428.5|429.5|427.3|0
1625653200000|2021-07-07 10:20:00|429.96|427.76|430.24|428.04|430.79|428.59|429.96|427.76|0
1625653500000|2021-07-07 10:25:00|430.05|427.85|430.42|428.22|430.79|428.59|430.05|427.85|0
1625653800000|2021-07-07 10:30:00|430.61|428.41|430.42|428.22|430.79|428.59|430.05|427.85|0
1625654100000|2021-07-07 10:35:00|430.6|428.4|430.42|428.22|430.6|428.4|429.12|426.92|0
1625654400000|2021-07-07 10:40:00|430.23|428.03|432.45|430.25|432.45|430.25|430.23|428.03|0
1625654700000|2021-07-07 10:45:00|432.27|430.07|432.27|430.07|432.82|430.62|432.08|429.88|0
1625655000000|2021-07-07 10:50:00|432.45|430.25|432.08|429.88|432.64|430.44|431.89|429.69|0
1625655300000|2021-07-07 10:55:00|431.89|429.69|432.63|430.43|432.63|430.43|431.89|429.69|0
1625655600000|2021-07-07 11:00:00|432.82|430.62|432.07|429.87|432.91|430.71|431.89|429.69|0
1625655900000|2021-07-07 11:05:00|432.16|429.96|433|430.8|433|430.8|432.16|429.96|0
1625656200000|2021-07-07 11:10:00|433.19|430.99|432.63|430.43|433.19|430.99|432.26|430.06|0
1625656500000|2021-07-07 11:15:00|432.44|430.24|431.88|429.68|432.63|430.43|431.88|429.68|0
1625656800000|2021-07-07 11:20:00|432.07|429.87|431.88|429.68|432.25|430.05|431.7|429.5|0
1625657100000|2021-07-07 11:25:00|432.07|429.87|431.69|429.49|432.81|430.61|431.69|429.49|0
1625657400000|2021-07-07 11:30:00|431.78|429.58|432.43|430.23|432.8|430.6|431.51|429.31|0
1625657700000|2021-07-07 11:35:00|432.62|430.42|432.06|429.86|432.99|430.79|432.06|429.86|0
1625658000000|2021-07-07 11:40:00|432.15|429.95|432.06|429.86|432.8|430.6|431.87|429.67|0
1625658300000|2021-07-07 11:45:00|432.24|430.04|432.06|429.86|432.43|430.23|431.87|429.67|0
1625658600000|2021-07-07 11:50:00|432.24|430.04|432.42|430.22|432.61|430.41|431.87|429.67|0
1625658900000|2021-07-07 11:55:00|432.61|430.41|432.98|430.78|433.54|431.34|432.61|430.41|0
1625659200000|2021-07-07 12:00:00|433.35|431.15|434.65|432.45|434.65|432.45|433.17|430.97|0
1625659500000|2021-07-07 12:05:00|434.55|432.35|434.28|432.08|434.65|432.45|434.09|431.89|0
1625659800000|2021-07-07 12:10:00|434.46|432.26|433.9|431.7|435.02|432.82|433.9|431.7|0
1625660100000|2021-07-07 12:15:00|434.09|431.89|431.12|428.92|434.27|432.07|431.12|428.92|0
1625660400000|2021-07-07 12:20:00|430.93|428.73|432.6|430.4|433.16|430.96|430.75|428.55|0
1625660700000|2021-07-07 12:25:00|432.78|430.58|431.94|429.74|432.97|430.77|431.85|429.65|0
1625661000000|2021-07-07 12:30:00|431.85|429.65|430|427.8|432.04|429.84|429.81|427.61|0
1625661300000|2021-07-07 12:35:00|430.09|427.89|430.18|427.98|430.55|428.35|430|427.8|0
1625661600000|2021-07-07 12:40:00|430.27|428.07|430.18|427.98|430.55|428.35|429.99|427.79|0
1625661900000|2021-07-07 12:45:00|430.27|428.07|429.9|427.7|430.36|428.16|429.81|427.61|0
1625662200000|2021-07-07 12:50:00|429.81|427.61|429.62|427.42|429.99|427.79|428.33|426.13|0
1625662500000|2021-07-07 12:55:00|429.81|427.61|429.43|427.23|429.81|427.61|428.88|426.68|0
1625662800000|2021-07-07 13:00:00|429.62|427.42|430.17|427.97|430.17|427.97|429.25|427.05|0
1625663100000|2021-07-07 13:05:00|430.36|428.16|430.17|427.97|430.73|428.53|430.17|427.97|0
1625663400000|2021-07-07 13:10:00|430.26|428.06|430.35|428.15|431.09|428.89|430.26|428.06|0
1625663700000|2021-07-07 13:15:00|430.54|428.34|430.72|428.52|430.72|428.52|430.17|427.97|0
1625664000000|2021-07-07 13:20:00|430.91|428.71|431.28|429.08|431.65|429.45|430.91|428.71|0
1625664300000|2021-07-07 13:25:00|431.46|429.26|432.57|430.37|432.76|430.56|430.9|428.7|0
1625664600000|2021-07-07 13:30:00|432.76|430.56|434.61|432.41|434.8|432.6|430.72|428.52|0
1625664900000|2021-07-07 13:35:00|434.43|432.23|436.29|434.09|436.29|434.09|434.24|432.04|0
1625665200000|2021-07-07 13:40:00|435.91|433.71|434.98|432.78|436.29|434.09|432.94|430.74|0
1625665500000|2021-07-07 13:45:00|435.17|432.97|436.1|433.9|436.47|434.27|434.79|432.59|0
1625665800000|2021-07-07 13:50:00|435.91|433.71|433.36|431.16|437.45|435.25|433.17|430.97|0
1625666100000|2021-07-07 13:55:00|433.55|431.35|433.68|431.48|434.29|432.09|432.38|430.18|0
1625666400000|2021-07-07 14:00:00|433.86|431.66|428.86|426.66|433.86|431.66|428.86|426.66|0
1625666700000|2021-07-07 14:05:00|428.31|426.11|429.71|427.51|431.08|428.88|428.31|426.11|0
1625667000000|2021-07-07 14:10:00|430.08|427.88|431.75|429.55|432.5|430.3|429.9|427.7|0
1625667300000|2021-07-07 14:15:00|432.59|430.39|432.68|430.48|433.99|431.79|432.4|430.2|0
1625667600000|2021-07-07 14:20:00|432.5|430.3|430.46|428.26|432.68|430.48|430.27|428.07|0
1625667900000|2021-07-07 14:25:00|430.27|428.07|424.73|422.53|430.83|428.63|424.73|422.53|0
1625668200000|2021-07-07 14:30:00|425.1|422.9|424.42|422.22|426.57|424.37|422.81|420.61|0
1625668500000|2021-07-07 14:35:00|424.24|422.04|424.05|421.85|427.63|425.43|423.87|421.67|0
1625668800000|2021-07-07 14:40:00|423.87|421.67|420.03|417.83|424.6|422.4|419.84|417.64|0
1625669100000|2021-07-07 14:45:00|419.84|417.64|424.94|422.74|426.04|423.84|417.08|414.88|0
1625669400000|2021-07-07 14:50:00|424.76|422.56|425.4|423.2|426.04|423.84|423.66|421.46|0
1625669700000|2021-07-07 14:55:00|425.86|423.66|427.02|424.82|429.01|426.81|425.31|423.11|0
1625670000000|2021-07-07 15:00:00|426.56|424.36|426.84|424.64|427.76|425.56|424.27|422.07|0
1625670300000|2021-07-07 15:05:00|426.65|424.45|426.1|423.9|427.57|425.37|424.63|422.43|0
1625670600000|2021-07-07 15:10:00|425.73|423.53|429.23|427.03|429.23|427.03|425.37|423.17|0
1625670900000|2021-07-07 15:15:00|429.41|427.21|430.7|428.5|431.16|428.96|427.57|425.37|0
1625671200000|2021-07-07 15:20:00|430.52|428.32|431.25|429.05|431.81|429.61|429.96|427.76|0
1625671500000|2021-07-07 15:25:00|431.44|429.24|432.73|430.53|432.91|430.71|430.33|428.13|0
1625671800000|2021-07-07 15:30:00|432.36|430.16|432|429.8|433.97|431.77|430.71|428.51|0
1625672100000|2021-07-07 15:35:00|432.18|429.98|434.4|432.2|434.59|432.39|432|429.8|0
1625672400000|2021-07-07 15:40:00|434.22|432.02|435.89|433.69|436.07|433.87|434.22|432.02|0
1625672700000|2021-07-07 15:45:00|436.07|433.87|437.19|434.99|437.19|434.99|435.79|433.59|0
1625673000000|2021-07-07 15:50:00|437.27|435.07|436.63|434.43|437.65|435.45|436.44|434.24|0
1625673300000|2021-07-07 15:55:00|436.44|434.24|434.77|432.57|437|434.8|434.21|432.01|0
1625673600000|2021-07-07 16:00:00|434.95|432.75|437.92|435.72|437.92|435.72|434.86|432.66|0
1625673900000|2021-07-07 16:05:00|437.74|435.54|437.92|435.72|438.29|436.09|437.18|434.98|0
1625674200000|2021-07-07 16:10:00|438.11|435.91|438.85|436.65|439.22|437.02|437.36|435.16|0
1625674500000|2021-07-07 16:15:00|439.04|436.84|438.85|436.65|439.78|437.58|438.1|435.9|0
1625674800000|2021-07-07 16:20:00|439.03|436.83|437.17|434.97|439.22|437.02|436.61|434.41|0
1625675100000|2021-07-07 16:25:00|437.26|435.06|435.87|433.67|437.54|435.34|435.87|433.67|0
1625675400000|2021-07-07 16:30:00|436.05|433.85|438.47|436.27|438.47|436.27|435.31|433.11|0
1625675700000|2021-07-07 16:35:00|438.28|436.08|437.44|435.24|438.47|436.27|437.17|434.97|0
1625676000000|2021-07-07 16:40:00|437.35|435.15|435.49|433.29|437.72|435.52|435.31|433.11|0
1625676300000|2021-07-07 16:45:00|435.31|433.11|436.05|433.85|436.05|433.85|434.75|432.55|0
1625676600000|2021-07-07 16:50:00|436.23|434.03|436.97|434.77|436.97|434.77|436.04|433.84|0
1625676900000|2021-07-07 16:55:00|437.16|434.96|436.6|434.4|437.34|435.14|436.23|434.03|0
1625677200000|2021-07-07 17:00:00|436.78|434.58|434.93|432.73|436.97|434.77|434.93|432.73|0
1625677500000|2021-07-07 17:05:00|434.74|432.54|434.74|432.54|435.57|433.37|434|431.8|0
1625677800000|2021-07-07 17:10:00|434.55|432.35|435.29|433.09|435.66|433.46|433.63|431.43|0
1625678100000|2021-07-07 17:15:00|435.11|432.91|435.11|432.91|435.29|433.09|434.18|431.98|0
1625678400000|2021-07-07 17:20:00|434.92|432.72|433.99|431.79|435.11|432.91|433.99|431.79|0
1625678700000|2021-07-07 17:25:00|434.18|431.98|434.54|432.34|435.1|432.9|433.81|431.61|0
1625679000000|2021-07-07 17:30:00|434.36|432.16|434.73|432.53|435.1|432.9|433.62|431.42|0
1625679300000|2021-07-07 17:35:00|434.91|432.71|434.73|432.53|435.47|433.27|433.99|431.79|0
1625679600000|2021-07-07 17:40:00|434.54|432.34|434.91|432.71|435.1|432.9|434.17|431.97|0
1625679900000|2021-07-07 17:45:00|435.1|432.9|437.6|435.4|437.69|435.49|435.09|432.89|0
1625680200000|2021-07-07 17:50:00|437.69|435.49|437.51|435.31|438.06|435.86|436.95|434.75|0
1625680500000|2021-07-07 17:55:00|437.88|435.68|435.27|433.07|438.06|435.86|435.18|432.98|0
1625680800000|2021-07-07 18:00:00|436.11|433.91|440.67|438.47|441.79|439.59|435.46|433.26|0
1625681100000|2021-07-07 18:05:00|441.13|438.93|441.23|439.03|441.79|439.59|438.43|436.23|0
1625681400000|2021-07-07 18:10:00|441.41|439.21|439.73|437.53|441.6|439.4|439.17|436.97|0
1625681700000|2021-07-07 18:15:00|439.55|437.35|441.6|439.4|441.6|439.4|437.5|435.3|0
1625682000000|2021-07-07 18:20:00|441.78|439.58|438.8|436.6|441.78|439.58|438.05|435.85|0
1625682300000|2021-07-07 18:25:00|438.89|436.69|438.24|436.04|439.73|437.53|438.05|435.85|0
1625682600000|2021-07-07 18:30:00|438.05|435.85|436.93|434.73|438.42|436.22|436.93|434.73|0
1625682900000|2021-07-07 18:35:00|437.12|434.92|436.01|433.81|437.68|435.48|434.51|432.31|0
1625683200000|2021-07-07 18:40:00|436.2|434|437.68|435.48|438.23|436.03|435.64|433.44|0
1625683500000|2021-07-07 18:45:00|437.86|435.66|439.9|437.7|440.09|437.89|437.12|434.92|0
1625683800000|2021-07-07 18:50:00|439.72|437.52|438.79|436.59|440.28|438.08|438.42|436.22|0
1625684100000|2021-07-07 18:55:00|439.16|436.96|441.02|438.82|441.76|439.56|439.06|436.86|0
1625684400000|2021-07-07 19:00:00|440.83|438.63|442.69|440.49|442.88|440.68|440.83|438.63|0
1625684700000|2021-07-07 19:05:00|442.5|440.3|442.32|440.12|442.69|440.49|441.39|439.19|0
1625685000000|2021-07-07 19:10:00|442.5|440.3|442.13|439.93|442.5|440.3|441.57|439.37|0
1625685300000|2021-07-07 19:15:00|441.94|439.74|440.82|438.62|442.31|440.11|440.26|438.06|0
1625685600000|2021-07-07 19:20:00|441.01|438.81|440.82|438.62|442.68|440.48|440.63|438.43|0
1625685900000|2021-07-07 19:25:00|440.91|438.71|441|438.8|441.19|438.99|440.26|438.06|0
1625686200000|2021-07-07 19:30:00|441.09|438.89|442.87|440.67|443.05|440.85|440.26|438.06|0
1625686500000|2021-07-07 19:35:00|442.68|440.48|441.74|439.54|442.87|440.67|440.63|438.43|0
1625686800000|2021-07-07 19:40:00|442.12|439.92|442.61|440.41|442.9|440.7|440.81|438.61|0
1625687100000|2021-07-07 19:45:00|442.71|440.51|442.15|439.95|443.46|441.26|442.15|439.95|0
1625687400000|2021-07-07 19:50:00|442.9|440.7|442.71|440.51|443.64|441.44|441.96|439.76|0
1625687700000|2021-07-07 19:55:00|442.52|440.32|441.59|439.39|442.52|440.32|439.17|436.97|0
1625688000000|2021-07-07 20:00:00|442.33|440.13|440.47|438.27|442.33|440.13|439.92|437.72|0
1625688300000|2021-07-07 20:05:00|440.66|438.46|440.47|438.27|440.66|438.46|439.91|437.71|0
1625688600000|2021-07-07 20:10:00|440.28|438.08|441.4|439.2|441.77|439.57|440.28|438.08|0
1625688900000|2021-07-07 20:15:00|441.58|439.38|441.41|438.81|441.6|439.38|441.22|438.62|0
1625689200000|2021-07-07 20:20:00|441.31|438.71|441.59|438.99|441.59|438.99|441.22|438.62|0
1625689500000|2021-07-07 20:25:00|441.78|439.18|441.78|439.18|441.78|439.18|441.59|438.99|0
1625689800000|2021-07-07 20:30:00|441.96|439.36|442.42|439.82|442.52|439.92|441.96|439.36|0
1625690100000|2021-07-07 20:35:00|442.33|439.73|442.89|440.29|443.08|440.48|442.33|439.73|0
1625690400000|2021-07-07 20:40:00|442.7|440.1|442.7|440.1|443.07|440.47|442.52|439.92|0
1625690700000|2021-07-07 20:45:00|442.51|439.91|443.26|440.66|443.26|440.66|442.51|439.91|0
1625691000000|2021-07-07 20:50:00|443.44|440.84|443.07|440.47|443.44|440.84|442.88|440.28|0
1625691300000|2021-07-07 20:55:00|443.25|440.65|443.34|440.74|443.44|440.84|443.07|440.47|0
1625691600000|2021-07-07 21:00:00|443.41|440.81|443.08|440.48|443.41|440.81|442.95|440.35|0
1625691900000|2021-07-07 21:05:00|443.06|440.46|443.08|440.48|443.19|440.59|443.06|440.46|0
1625692200000|2021-07-07 21:10:00|443.05|440.45|442.99|440.39|443.05|440.45|442.99|440.39|0
1625692500000|2021-07-07 21:15:00|443.05|440.45|443.05|440.45|443.1|440.5|442.97|440.37|0
1625692800000|2021-07-07 21:20:00|443.02|440.42|443.07|440.47|443.15|440.55|442.99|440.39|0
1625693100000|2021-07-07 21:25:00|443.23|440.63|443.15|440.55|443.23|440.63|443.15|440.55|0
1625693400000|2021-07-07 21:30:00|443.1|440.5|443.1|440.5|443.1|440.5|443.1|440.5|0
1625693700000|2021-07-07 21:35:00|443.07|440.47|443.06|440.46|443.07|440.47|443.06|440.46|0
1625694000000|2021-07-07 21:40:00|443.04|440.44|443.04|440.44|443.04|440.44|443.04|440.44|0
1625694300000|2021-07-07 21:45:00|443.01|440.41|443.01|440.41|443.01|440.41|442.98|440.38|0
1625694600000|2021-07-07 21:50:00|443.09|440.49|443.06|440.46|443.14|440.54|443.04|440.44|0
1625694900000|2021-07-07 21:55:00|443.04|440.44|443.25|440.65|443.38|440.78|443.04|440.44|0
1625695200000|2021-07-07 22:00:00|443.13|440.53|442.94|440.34|443.32|440.72|442.67|440.07|0
1625695500000|2021-07-07 22:05:00|443.04|440.44|443.22|440.62|443.22|440.62|442.85|440.25|0
1625695800000|2021-07-07 22:10:00|443.41|440.81|443.04|440.44|443.41|440.81|442.85|440.25|0
1625696100000|2021-07-07 22:15:00|443.03|440.43|443.22|440.62|443.22|440.62|443.03|440.43|0
1625696400000|2021-07-07 22:20:00|443.03|440.43|442.84|440.24|443.22|440.62|442.84|440.24|0
1625696700000|2021-07-07 22:25:00|442.66|440.06|442.66|440.06|442.66|440.06|442.66|440.06|0
1625697000000|2021-07-07 22:30:00|442.84|440.24|442.47|439.87|442.84|440.24|442.47|439.87|0
1625697300000|2021-07-07 22:35:00|442.56|439.96|442.65|440.05|442.65|440.05|442.47|439.87|0
1625697600000|2021-07-07 22:40:00|442.47|439.87|442.65|440.05|442.65|440.05|442.46|439.86|0
1625697900000|2021-07-07 22:45:00|442.55|439.95|442.46|439.86|442.55|439.95|442.46|439.86|0
1625698200000|2021-07-07 22:50:00|442.28|439.68|442.83|440.23|442.83|440.23|442.28|439.68|0
1625698500000|2021-07-07 22:55:00|442.74|440.14|443.02|440.42|443.2|440.6|442.74|440.14|0
1625698800000|2021-07-07 23:00:00|442.83|440.23|443.2|440.6|443.2|440.6|442.83|440.23|0
1625699100000|2021-07-07 23:05:00|443.01|440.41|443.2|440.6|443.2|440.6|443.01|440.41|0
1625699400000|2021-07-07 23:10:00|443.01|440.41|443.01|440.41|443.01|440.41|442.82|440.22|0
1625699700000|2021-07-07 23:15:00|442.91|440.31|443.01|440.41|443.01|440.41|442.64|440.04|0
1625700000000|2021-07-07 23:20:00|442.82|440.22|443.19|440.59|443.19|440.59|442.82|440.22|0
1625700300000|2021-07-07 23:25:00|443|440.4|443|440.4|443.19|440.59|443|440.4|0
1625700600000|2021-07-07 23:30:00|442.82|440.22|442.63|440.03|443|440.4|442.63|440.03|0
1625700900000|2021-07-07 23:35:00|442.44|439.84|442.63|440.03|442.63|440.03|442.44|439.84|0
1625701200000|2021-07-07 23:40:00|442.53|439.93|442.25|439.65|442.53|439.93|441.88|439.28|0
1625701500000|2021-07-07 23:45:00|442.07|439.47|441.88|439.28|442.07|439.47|441.69|439.09|0
1625701800000|2021-07-07 23:50:00|442.06|439.46|442.25|439.65|442.62|440.02|441.88|439.28|0
1625702100000|2021-07-07 23:55:00|442.43|439.83|442.06|439.46|442.43|439.83|442.06|439.46|0
1625702400000|2021-07-08 00:00:00|442.43|439.83|441.69|439.09|443.18|440.58|441.69|439.09|0
1625702700000|2021-07-08 00:05:00|441.87|439.27|442.43|439.83|442.8|440.2|441.87|439.27|0
1625703000000|2021-07-08 00:10:00|442.24|439.64|442.24|439.64|442.43|439.83|441.87|439.27|0
1625703300000|2021-07-08 00:15:00|442.43|439.83|441.31|438.71|442.61|440.01|441.12|438.52|0
1625703600000|2021-07-08 00:20:00|441.49|438.89|441.31|438.71|441.68|439.08|441.12|438.52|0
1625703900000|2021-07-08 00:25:00|441.21|438.61|441.3|438.7|441.49|438.89|441.12|438.52|0
1625704200000|2021-07-08 00:30:00|441.49|438.89|441.67|439.07|441.86|439.26|441.3|438.7|0
1625704500000|2021-07-08 00:35:00|441.49|438.89|441.11|438.51|441.67|439.07|441.11|438.51|0
1625704800000|2021-07-08 00:40:00|440.93|438.33|440.93|438.33|441.3|438.7|440.74|438.14|0
1625705100000|2021-07-08 00:45:00|440.83|438.23|440.74|438.14|440.93|438.33|440.37|437.77|0
1625705400000|2021-07-08 00:50:00|440.55|437.95|439.81|437.21|440.74|438.14|439.44|436.84|0
1625705700000|2021-07-08 00:55:00|439.62|437.02|440.36|437.76|440.36|437.76|439.62|437.02|0
1625706000000|2021-07-08 01:00:00|440.18|437.58|439.43|436.83|440.36|437.76|439.25|436.65|0
1625706300000|2021-07-08 01:05:00|439.25|436.65|439.24|436.64|439.25|436.65|438.32|435.72|0
1625706600000|2021-07-08 01:10:00|439.06|436.46|438.87|436.27|439.24|436.64|438.69|436.09|0
1625706900000|2021-07-08 01:15:00|438.69|436.09|438.68|436.08|439.06|436.46|438.13|435.53|0
1625707200000|2021-07-08 01:20:00|438.87|436.27|439.42|436.82|439.61|437.01|438.5|435.9|0
1625707500000|2021-07-08 01:25:00|439.79|437.19|439.24|436.64|439.98|437.38|439.05|436.45|0
1625707800000|2021-07-08 01:30:00|439.42|436.82|439.23|436.63|439.42|436.82|438.68|436.08|0
1625708100000|2021-07-08 01:35:00|439.05|436.45|439.6|437|439.79|437.19|438.86|436.26|0
1625708400000|2021-07-08 01:40:00|439.42|436.82|439.6|437|439.97|437.37|439.42|436.82|0
1625708700000|2021-07-08 01:45:00|439.42|436.82|437.74|435.14|439.42|436.82|437.74|435.14|0
1625709000000|2021-07-08 01:50:00|437.56|434.96|436.45|433.85|437.56|434.96|436.26|433.66|0
1625709300000|2021-07-08 01:55:00|436.26|433.66|436.26|433.66|436.63|434.03|436.26|433.66|0
1625709600000|2021-07-08 02:00:00|436.44|433.84|437.18|434.58|437.18|434.58|436.26|433.66|0
1625709900000|2021-07-08 02:05:00|437.09|434.49|437.37|434.77|437.37|434.77|436.81|434.21|0
1625710200000|2021-07-08 02:10:00|437.36|434.76|437.36|434.76|437.55|434.95|436.81|434.21|0
1625710500000|2021-07-08 02:15:00|437.18|434.58|436.99|434.39|437.36|434.76|436.99|434.39|0
1625710800000|2021-07-08 02:20:00|437.18|434.58|435.88|433.28|437.36|434.76|435.69|433.09|0
1625711100000|2021-07-08 02:25:00|436.06|433.46|435.69|433.09|436.62|434.02|435.69|433.09|0
1625711400000|2021-07-08 02:30:00|435.51|432.91|434.95|432.35|436.06|433.46|434.95|432.35|0
1625711700000|2021-07-08 02:35:00|434.76|432.16|433.84|431.24|434.76|432.16|433.65|431.05|0
1625712000000|2021-07-08 02:40:00|433.65|431.05|434.02|431.42|434.21|431.61|432.92|430.32|0
1625712300000|2021-07-08 02:45:00|433.84|431.24|434.76|432.16|434.76|432.16|433.84|431.24|0
1625712600000|2021-07-08 02:50:00|434.66|432.06|435.13|432.53|435.21|432.61|434.57|431.97|0
1625712900000|2021-07-08 02:55:00|435.21|432.61|435.31|432.71|435.49|432.89|434.75|432.15|0
1625713200000|2021-07-08 03:00:00|435.49|432.89|435.31|432.71|435.49|432.89|434.94|432.34|0
1625713500000|2021-07-08 03:05:00|435.12|432.52|435.67|433.07|435.68|433.08|435.12|432.52|0
1625713800000|2021-07-08 03:10:00|435.49|432.89|436.04|433.44|436.04|433.44|435.49|432.89|0
1625714100000|2021-07-08 03:15:00|435.86|433.26|435.3|432.7|435.86|433.26|435.12|432.52|0
1625714400000|2021-07-08 03:20:00|435.48|432.88|434|431.4|435.48|432.88|434|431.4|0
1625714700000|2021-07-08 03:25:00|434.19|431.59|434.56|431.96|434.56|431.96|434|431.4|0
1625715000000|2021-07-08 03:30:00|434.37|431.77|434.55|431.95|434.74|432.14|434.19|431.59|0
1625715300000|2021-07-08 03:35:00|434.74|432.14|434.55|431.95|434.92|432.32|434.37|431.77|0
1625715600000|2021-07-08 03:40:00|434.74|432.14|434.18|431.58|434.74|432.14|434|431.4|0
1625715900000|2021-07-08 03:45:00|434.08|431.48|434.36|431.76|434.55|431.95|433.99|431.39|0
1625716200000|2021-07-08 03:50:00|434.55|431.95|435.29|432.69|435.29|432.69|434.36|431.76|0
1625716500000|2021-07-08 03:55:00|435.28|432.68|435.1|432.5|435.47|432.87|435.1|432.5|0
1625716800000|2021-07-08 04:00:00|435|432.4|435.1|432.5|435.28|432.68|434.73|432.13|0
1625717100000|2021-07-08 04:05:00|435.28|432.68|435.09|432.49|435.28|432.68|434.91|432.31|0
1625717400000|2021-07-08 04:10:00|435.28|432.68|434.72|432.12|435.28|432.68|434.54|431.94|0
1625717700000|2021-07-08 04:15:00|434.54|431.94|434.54|431.94|434.72|432.12|434.17|431.57|0
1625718000000|2021-07-08 04:20:00|434.72|432.12|434.72|432.12|434.72|432.12|434.53|431.93|0
1625718300000|2021-07-08 04:25:00|434.9|432.3|434.9|432.3|434.9|432.3|434.53|431.93|0
1625718600000|2021-07-08 04:30:00|434.99|432.39|436.01|433.41|436.01|433.41|434.99|432.39|0
1625718900000|2021-07-08 04:35:00|435.91|433.31|435.64|433.04|436.01|433.41|435.45|432.85|0
1625719200000|2021-07-08 04:40:00|435.45|432.85|435.08|432.48|435.64|433.04|434.89|432.29|0
1625719500000|2021-07-08 04:45:00|434.98|432.38|434.89|432.29|435.26|432.66|434.89|432.29|0
1625719800000|2021-07-08 04:50:00|434.71|432.11|435.45|432.85|435.45|432.85|434.71|432.11|0
1625720100000|2021-07-08 04:55:00|435.44|432.84|435.44|432.84|435.63|433.03|435.26|432.66|0
1625720400000|2021-07-08 05:00:00|435.26|432.66|435.07|432.47|435.26|432.66|435.07|432.47|0
1625720700000|2021-07-08 05:05:00|435.16|432.56|434.15|431.55|435.16|432.56|434.15|431.55|0
1625721000000|2021-07-08 05:10:00|434.33|431.73|434.14|431.54|434.51|431.91|434.05|431.45|0
1625721300000|2021-07-08 05:15:00|434.33|431.73|435.25|432.65|435.25|432.65|434.23|431.63|0
1625721600000|2021-07-08 05:20:00|435.43|432.83|435.25|432.65|435.62|433.02|435.25|432.65|0
1625721900000|2021-07-08 05:25:00|435.43|432.83|436.17|433.57|436.17|433.57|435.43|432.83|0
1625722200000|2021-07-08 05:30:00|435.99|433.39|435.06|432.46|435.99|433.39|435.06|432.46|0
1625722500000|2021-07-08 05:35:00|434.96|432.36|434.69|432.09|435.06|432.46|434.32|431.72|0
1625722800000|2021-07-08 05:40:00|434.5|431.9|434.13|431.53|434.87|432.27|434.13|431.53|0
1625723100000|2021-07-08 05:45:00|433.95|431.35|434.13|431.53|434.68|432.08|433.94|431.34|0
1625723400000|2021-07-08 05:50:00|433.94|431.34|433.94|431.34|434.31|431.71|433.57|430.97|0
1625723700000|2021-07-08 05:55:00|434.13|431.53|433.94|431.34|434.68|432.08|433.94|431.34|0
1625724000000|2021-07-08 06:00:00|433.57|430.97|434.95|432.35|435.23|432.63|432.83|430.23|0
1625724300000|2021-07-08 06:05:00|435.05|432.45|433.75|431.15|435.23|432.63|433.75|431.15|0
1625724600000|2021-07-08 06:10:00|433.57|430.97|431.35|428.75|433.57|430.97|431.35|428.75|0
1625724900000|2021-07-08 06:15:00|431.17|428.57|432.84|430.24|433.4|430.8|430.98|428.38|0
1625725200000|2021-07-08 06:20:00|432.66|430.06|433.21|430.61|433.21|430.61|432.29|429.69|0
1625725500000|2021-07-08 06:25:00|433.39|430.79|433.21|430.61|433.58|430.98|433.21|430.61|0
1625725800000|2021-07-08 06:30:00|433.02|430.42|432.47|429.87|433.02|430.42|432.29|429.69|0
1625726100000|2021-07-08 06:35:00|432.29|429.69|430.26|427.66|432.29|429.69|430.26|427.66|0
1625726400000|2021-07-08 06:40:00|430.44|427.84|429.34|426.74|430.63|428.03|429.34|426.74|0
1625726700000|2021-07-08 06:45:00|429.16|426.56|427.51|424.91|429.34|426.74|427.14|424.54|0
1625727000000|2021-07-08 06:50:00|427.69|425.09|427.69|425.09|428.14|425.54|427.51|424.91|0
1625727300000|2021-07-08 06:55:00|427.78|425.18|425.58|422.98|428.05|425.45|425.49|422.89|0
1625727600000|2021-07-08 07:00:00|425.67|423.07|423.91|421.31|427.74|425.14|422.3|419.7|0
1625727900000|2021-07-08 07:05:00|424.09|421.49|424.52|422.32|424.52|422.32|421.88|419.68|0
1625728200000|2021-07-08 07:10:00|424.62|422.42|425.8|423.6|426.99|424.79|423.34|421.14|0
1625728500000|2021-07-08 07:15:00|425.71|423.51|422.43|420.23|425.71|423.51|421.7|419.5|0
1625728800000|2021-07-08 07:20:00|422.06|419.86|421.51|419.31|422.43|420.23|418.79|416.59|0
1625729100000|2021-07-08 07:25:00|421.7|419.5|424.12|421.92|425.03|422.83|419.85|417.65|0
1625729400000|2021-07-08 07:30:00|423.58|421.38|421.03|418.83|423.58|421.38|419.04|416.84|0
1625729700000|2021-07-08 07:35:00|421.21|419.01|421.94|419.74|422.66|420.46|419.76|417.56|0
1625730000000|2021-07-08 07:40:00|421.76|419.56|418.49|416.29|421.76|419.56|417.77|415.57|0
1625730300000|2021-07-08 07:45:00|418.31|416.11|417.76|415.56|419.74|417.54|413.62|411.42|0
1625730600000|2021-07-08 07:50:00|417.58|415.38|417.21|415.01|417.58|415.38|413.8|411.6|0
1625730900000|2021-07-08 07:55:00|417.57|415.37|419.92|417.72|420.28|418.08|417.57|415.37|0
1625731200000|2021-07-08 08:00:00|420.28|418.08|414.87|412.67|420.28|418.08|414.15|411.95|0
1625731500000|2021-07-08 08:05:00|414.78|412.58|416.49|414.29|417.57|415.37|413.43|411.23|0
1625731800000|2021-07-08 08:10:00|416.31|414.11|419.19|416.99|419.19|416.99|415.05|412.85|0
1625732100000|2021-07-08 08:15:00|419.01|416.81|420.27|418.07|421.26|419.06|417.56|415.36|0
1625732400000|2021-07-08 08:20:00|420.09|417.89|416.66|414.46|420.27|418.07|416.12|413.92|0
1625732700000|2021-07-08 08:25:00|416.84|414.64|412.79|410.59|416.84|414.64|410.38|408.18|0
1625733000000|2021-07-08 08:30:00|412.52|410.32|411.63|409.43|412.7|410.5|410.38|408.18|0
1625733300000|2021-07-08 08:35:00|411.81|409.61|414.7|412.5|414.7|412.5|409.46|407.26|0
1625733600000|2021-07-08 08:40:00|414.52|412.32|415.84|413.64|416.56|414.36|414.06|411.86|0
1625733900000|2021-07-08 08:45:00|416.02|413.82|417.45|415.25|417.81|415.61|414.95|412.75|0
1625734200000|2021-07-08 08:50:00|417.27|415.07|417.41|415.21|417.99|415.79|416.28|414.08|0
1625734500000|2021-07-08 08:55:00|415.83|413.63|415.97|413.77|417.09|414.89|415.47|413.27|0
1625734800000|2021-07-08 09:00:00|415.61|413.41|414.36|412.16|416.69|414.49|413.64|411.44|0
1625735100000|2021-07-08 09:05:00|414.71|412.51|411.13|408.93|414.71|412.51|411.13|408.93|0
1625735400000|2021-07-08 09:10:00|410.95|408.75|412.92|410.72|412.92|410.72|410.23|408.03|0
1625735700000|2021-07-08 09:15:00|412.56|410.36|411.48|409.28|412.92|410.72|411.48|409.28|0
1625736000000|2021-07-08 09:20:00|411.12|408.92|408.62|406.42|411.66|409.46|406.48|404.28|0
1625736300000|2021-07-08 09:25:00|408.26|406.06|411.3|409.1|411.48|409.28|407.91|405.71|0
1625736600000|2021-07-08 09:30:00|411.48|409.28|412.73|410.53|413.09|410.89|411.3|409.1|0
1625736900000|2021-07-08 09:35:00|412.91|410.71|411.47|409.27|413.27|411.07|411.11|408.91|0
1625737200000|2021-07-08 09:40:00|411.29|409.09|412.72|410.52|413.89|411.69|411.29|409.09|0
1625737500000|2021-07-08 09:45:00|412.9|410.7|413.26|411.06|413.98|411.78|412.54|410.34|0
1625737800000|2021-07-08 09:50:00|413.08|410.88|412|409.8|413.62|411.42|411.29|409.09|0
1625738100000|2021-07-08 09:55:00|412.18|409.98|408.78|406.58|412.18|409.98|408.07|405.87|0
1625738400000|2021-07-08 10:00:00|407.89|405.69|407.64|405.44|407.99|405.79|402.49|400.29|0
1625738700000|2021-07-08 10:05:00|407.82|405.62|405.16|402.96|407.82|405.62|405.16|402.96|0
1625739000000|2021-07-08 10:10:00|405.33|403.13|404.09|401.89|405.51|403.31|402.5|400.3|0
1625739300000|2021-07-08 10:15:00|404.27|402.07|401.79|399.59|404.53|402.33|398.98|396.78|0
1625739600000|2021-07-08 10:20:00|401.62|399.42|402.34|400.14|402.52|400.32|395.76|393.56|0
1625739900000|2021-07-08 10:25:00|402.52|400.32|401.81|399.61|402.69|400.49|401.02|398.82|0
1625740200000|2021-07-08 10:30:00|401.46|399.26|403.39|401.19|404.62|402.42|399.88|397.68|0
1625740500000|2021-07-08 10:35:00|403.83|401.63|404.62|402.42|404.8|402.6|403.22|401.02|0
1625740800000|2021-07-08 10:40:00|404.71|402.51|402.86|400.66|404.71|402.51|401.98|399.78|0
1625741100000|2021-07-08 10:45:00|402.51|400.31|405.32|403.12|406.03|403.83|402.16|399.96|0
1625741400000|2021-07-08 10:50:00|405.5|403.3|406.21|404.01|409.28|407.08|404.44|402.24|0
1625741700000|2021-07-08 10:55:00|405.95|403.75|408.96|406.76|408.96|406.76|404.89|402.69|0
1625742000000|2021-07-08 11:00:00|408.51|406.31|407.8|405.6|410.2|408|407.8|405.6|0
1625742300000|2021-07-08 11:05:00|407.72|405.52|408.42|406.22|409.13|406.93|406.48|404.28|0
1625742600000|2021-07-08 11:10:00|408.24|406.04|405.93|403.73|408.6|406.4|403.45|401.25|0
1625742900000|2021-07-08 11:15:00|406.28|404.08|406.28|404.08|407.88|405.68|405.04|402.84|0
1625743200000|2021-07-08 11:20:00|405.93|403.73|407.7|405.5|408.41|406.21|405.83|403.63|0
1625743500000|2021-07-08 11:25:00|407.88|405.68|407.16|404.96|408.41|406.21|405.92|403.72|0
1625743800000|2021-07-08 11:30:00|407.52|405.32|405.57|403.37|407.52|405.32|402.91|400.71|0
1625744100000|2021-07-08 11:35:00|405.3|403.1|404.32|402.12|405.56|403.36|403.35|401.15|0
1625744400000|2021-07-08 11:40:00|404.5|402.3|403.79|401.59|404.5|402.3|402.91|400.71|0
1625744700000|2021-07-08 11:45:00|404.14|401.94|403.43|401.23|404.5|402.3|400.79|398.59|0
1625745000000|2021-07-08 11:50:00|403.26|401.06|402.37|400.17|403.96|401.76|401.84|399.64|0
1625745300000|2021-07-08 11:55:00|402.2|400|402.02|399.82|402.9|400.7|401.31|399.11|0
1625745600000|2021-07-08 12:00:00|401.84|399.64|401.78|399.58|402.02|399.82|399.81|397.61|0
1625745900000|2021-07-08 12:05:00|401.61|399.41|398.97|396.77|401.96|399.76|398.79|396.59|0
1625746200000|2021-07-08 12:10:00|398.79|396.59|401.25|399.05|401.43|399.23|397.21|395.01|0
1625746500000|2021-07-08 12:15:00|401.6|399.4|404.95|402.75|405.13|402.93|401.07|398.87|0
1625746800000|2021-07-08 12:20:00|404.77|402.57|404.14|401.94|405.12|402.92|402.38|400.18|0
1625747100000|2021-07-08 12:25:00|403.96|401.76|405.38|403.18|405.91|403.71|403.61|401.41|0
1625747400000|2021-07-08 12:30:00|405.2|403|402.72|400.52|406.62|404.42|402.19|399.99|0
1625747700000|2021-07-08 12:35:00|402.37|400.17|405.2|403|405.73|403.53|402.02|399.82|0
1625748000000|2021-07-08 12:40:00|405.1|402.9|406.08|403.88|406.61|404.41|404.13|401.93|0
1625748300000|2021-07-08 12:45:00|405.55|403.35|408.21|406.01|408.21|406.01|404.84|402.64|0
1625748600000|2021-07-08 12:50:00|407.85|405.65|406.96|404.76|408.03|405.83|405.72|403.52|0
1625748900000|2021-07-08 12:55:00|406.78|404.58|404.13|401.93|406.96|404.76|403.86|401.66|0
1625749200000|2021-07-08 13:00:00|404.48|402.28|404.83|402.63|405.36|403.16|402|399.8|0
1625749500000|2021-07-08 13:05:00|404.92|402.72|401.47|399.27|405.01|402.81|401.47|399.27|0
1625749800000|2021-07-08 13:10:00|401.38|399.18|403.06|400.86|404.12|401.92|400.85|398.65|0
1625750100000|2021-07-08 13:15:00|403.14|400.94|403.59|401.39|404.65|402.45|402.7|400.5|0
1625750400000|2021-07-08 13:20:00|403.76|401.56|403.76|401.56|404.47|402.27|403.23|401.03|0
1625750700000|2021-07-08 13:25:00|403.58|401.38|405|402.8|405|402.8|403.23|401.03|0
1625751000000|2021-07-08 13:30:00|405.17|402.97|407.71|405.51|408.96|406.76|403.23|401.03|0
1625751300000|2021-07-08 13:35:00|407.89|405.69|405.39|403.19|407.89|405.69|402.55|400.35|0
1625751600000|2021-07-08 13:40:00|406.28|404.08|399.19|396.99|407.35|405.15|398.84|396.64|0
1625751900000|2021-07-08 13:45:00|399.01|396.81|397.95|395.75|399.54|397.34|395.84|393.64|0
1625752200000|2021-07-08 13:50:00|398.13|395.93|405.92|403.72|406.63|404.43|397.25|395.05|0
1625752500000|2021-07-08 13:55:00|406.99|404.79|408.41|406.21|408.77|406.57|403.79|401.59|0
1625752800000|2021-07-08 14:00:00|408.23|406.03|406.45|404.25|408.23|406.03|401.3|399.1|0
1625753100000|2021-07-08 14:05:00|406.27|404.07|403.82|401.62|407.2|405|403.82|401.62|0
1625753400000|2021-07-08 14:10:00|403.29|401.09|404|401.8|406.84|404.64|402.58|400.38|0
1625753700000|2021-07-08 14:15:00|404.18|401.98|400.46|398.26|404.89|402.69|400.46|398.26|0
1625754000000|2021-07-08 14:20:00|399.93|397.73|397.46|395.26|400.01|397.81|395.7|393.5|0
1625754300000|2021-07-08 14:25:00|398.16|395.96|405.24|403.04|405.59|403.39|396.23|394.03|0
1625754600000|2021-07-08 14:30:00|405.77|403.57|401.51|399.31|407.01|404.81|401.34|399.14|0
1625754900000|2021-07-08 14:35:00|402.04|399.84|400.45|398.25|403.64|401.44|398.33|396.13|0
1625755200000|2021-07-08 14:40:00|400.63|398.43|405.41|403.21|405.58|403.38|398.16|395.96|0
1625755500000|2021-07-08 14:45:00|404.87|402.67|400.71|398.51|406.12|403.92|399.92|397.72|0
1625755800000|2021-07-08 14:50:00|400.62|398.42|404.69|402.49|405.58|403.38|399.56|397.36|0
1625756100000|2021-07-08 14:55:00|404.34|402.14|399.56|397.36|404.51|402.31|399.2|397|0
1625756400000|2021-07-08 15:00:00|399.73|397.53|400.97|398.77|402.38|400.18|398.85|396.65|0
1625756700000|2021-07-08 15:05:00|401.68|399.48|408.24|406.04|408.78|406.58|401.68|399.48|0
1625757000000|2021-07-08 15:10:00|408.42|406.22|408.95|406.75|409.31|407.11|408.06|405.86|0
1625757300000|2021-07-08 15:15:00|408.77|406.57|410.73|408.53|411.45|409.25|406.46|404.26|0
1625757600000|2021-07-08 15:20:00|410.56|408.36|409.2|407|412.52|410.32|409.2|407|0
1625757900000|2021-07-08 15:25:00|409.38|407.18|410.1|407.9|410.46|408.26|408.84|406.64|0
1625758200000|2021-07-08 15:30:00|410.28|408.08|408.23|406.03|411.9|409.7|406.26|404.06|0
1625758500000|2021-07-08 15:35:00|408.59|406.39|412.36|410.16|412.36|410.16|406.61|404.41|0
1625758800000|2021-07-08 15:40:00|412.18|409.98|412.9|410.7|413.44|411.24|411.64|409.44|0
1625759100000|2021-07-08 15:45:00|412.99|410.79|415.79|413.59|416.15|413.95|412.99|410.79|0
1625759400000|2021-07-08 15:50:00|415.61|413.41|415.79|413.59|417.5|415.3|414.34|412.14|0
1625759700000|2021-07-08 15:55:00|416.15|413.95|416.33|414.13|416.51|414.31|414.79|412.59|0
1625760000000|2021-07-08 16:00:00|416.15|413.95|417.23|415.03|418.5|416.3|415.96|413.76|0
1625760300000|2021-07-08 16:05:00|417.41|415.21|418.32|416.12|418.32|416.12|416.87|414.67|0
1625760600000|2021-07-08 16:10:00|418.13|415.93|415.23|413.03|418.13|415.93|415.05|412.85|0
1625760900000|2021-07-08 16:15:00|415.42|413.22|415.96|413.76|417.04|414.84|414.87|412.67|0
1625761200000|2021-07-08 16:20:00|415.59|413.39|414.69|412.49|416.5|414.3|414.33|412.13|0
1625761500000|2021-07-08 16:25:00|414.59|412.39|417.76|415.56|418.13|415.93|414.51|412.31|0
1625761800000|2021-07-08 16:30:00|417.4|415.2|419.58|417.38|421.39|419.19|417.4|415.2|0
1625762100000|2021-07-08 16:35:00|419.94|417.74|419.75|417.55|420.3|418.1|418.12|415.92|0
1625762400000|2021-07-08 16:40:00|419.94|417.74|420.66|418.46|421.03|418.83|418.48|416.28|0
1625762700000|2021-07-08 16:45:00|420.84|418.64|420.48|418.28|421.03|418.83|419.57|417.37|0
1625763000000|2021-07-08 16:50:00|420.66|418.46|421.38|419.18|421.57|419.37|419.57|417.37|0
1625763300000|2021-07-08 16:55:00|421.29|419.09|420.84|418.64|422.11|419.91|420.84|418.64|0
1625763600000|2021-07-08 17:00:00|421.2|419|419.78|417.58|422.06|419.86|419.78|417.58|0
1625763900000|2021-07-08 17:05:00|419.6|417.4|419.42|417.22|420.59|418.39|419.24|417.04|0
1625764200000|2021-07-08 17:10:00|419.6|417.4|416.15|413.95|419.6|417.4|415.97|413.77|0
1625764500000|2021-07-08 17:15:00|416.33|414.13|417.96|415.76|419.23|417.03|415.97|413.77|0
1625764800000|2021-07-08 17:20:00|417.78|415.58|416.51|414.31|417.78|415.58|416.15|413.95|0
1625765100000|2021-07-08 17:25:00|416.69|414.49|419.77|417.57|419.77|417.57|416.69|414.49|0
1625765400000|2021-07-08 17:30:00|419.59|417.39|419.59|417.39|421.04|418.84|418.5|416.3|0
1625765700000|2021-07-08 17:35:00|419.49|417.29|420.22|418.02|420.86|418.66|418.68|416.48|0
1625766000000|2021-07-08 17:40:00|420.13|417.93|419.95|417.75|421.04|418.84|419.4|417.2|0
1625766300000|2021-07-08 17:45:00|420.13|417.93|417.59|415.39|420.31|418.11|417.59|415.39|0
1625766600000|2021-07-08 17:50:00|417.95|415.75|416.86|414.66|418.85|416.65|416.86|414.66|0
1625766900000|2021-07-08 17:55:00|416.68|414.48|416.68|414.48|417.94|415.74|415.95|413.75|0
1625767200000|2021-07-08 18:00:00|417.04|414.84|415.95|413.75|417.04|414.84|414.68|412.48|0
1625767500000|2021-07-08 18:05:00|415.77|413.57|415.1|412.9|416|413.8|414.5|412.3|0
1625767800000|2021-07-08 18:10:00|415.28|413.08|416.72|414.52|417.27|415.07|415.1|412.9|0
1625768100000|2021-07-08 18:15:00|416.9|414.7|412.93|410.73|417.63|415.43|412.21|410.01|0
1625768400000|2021-07-08 18:20:00|412.75|410.55|411.85|409.65|413.47|411.27|411.49|409.29|0
1625768700000|2021-07-08 18:25:00|411.94|409.74|411.85|409.65|412.75|410.55|410.59|408.39|0
1625769000000|2021-07-08 18:30:00|411.67|409.47|413.07|410.87|413.07|410.87|408.26|406.06|0
1625769300000|2021-07-08 18:35:00|412.89|410.69|412.35|410.15|413.25|411.05|411.81|409.61|0
1625769600000|2021-07-08 18:40:00|412.17|409.97|411.98|409.78|413.07|410.87|411.62|409.42|0
1625769900000|2021-07-08 18:45:00|412.16|409.96|409.65|407.45|412.34|410.14|409.47|407.27|0
1625770200000|2021-07-08 18:50:00|409.83|407.63|410.97|408.77|411.62|409.42|409.47|407.27|0
1625770500000|2021-07-08 18:55:00|410.79|408.59|413.3|411.1|414.92|412.72|410.79|408.59|0
1625770800000|2021-07-08 19:00:00|413.12|410.92|414.65|412.45|415.82|413.62|413.12|410.92|0
1625771100000|2021-07-08 19:05:00|414.92|412.72|413.48|411.28|415.28|413.08|412.94|410.74|0
1625771400000|2021-07-08 19:10:00|414.02|411.82|411.14|408.94|414.2|412|411.14|408.94|0
1625771700000|2021-07-08 19:15:00|411.32|409.12|410.78|408.58|411.32|409.12|408.63|406.43|0
1625772000000|2021-07-08 19:20:00|411.5|409.3|413.29|411.09|414.37|412.17|410.24|408.04|0
1625772300000|2021-07-08 19:25:00|413.47|411.27|412.75|410.55|414.19|411.99|411.67|409.47|0
1625772600000|2021-07-08 19:30:00|412.93|410.73|413.83|411.63|415.27|413.07|412.57|410.37|0
1625772900000|2021-07-08 19:35:00|414.01|411.81|415.26|413.06|417.07|414.87|412.93|410.73|0
1625773200000|2021-07-08 19:40:00|415.44|413.24|411.67|409.47|415.44|413.24|410.23|408.03|0
1625773500000|2021-07-08 19:45:00|411.49|409.29|408.7|406.5|412.09|409.89|408.52|406.32|0
1625773800000|2021-07-08 19:50:00|407.63|405.43|413.53|411.33|414.96|412.76|406.73|404.53|0
1625774100000|2021-07-08 19:55:00|412.99|410.79|418.68|416.48|418.68|416.48|412.99|410.79|0
1625774400000|2021-07-08 20:00:00|418.86|416.66|416.33|414.13|418.86|416.66|416.15|413.95|0
1625774700000|2021-07-08 20:05:00|416.69|414.49|414.35|412.15|416.69|414.49|413.45|411.25|0
1625775000000|2021-07-08 20:10:00|414.53|412.33|414.17|411.97|414.53|412.33|413.09|410.89|0
1625775300000|2021-07-08 20:15:00|414.37|411.77|414.01|411.41|414.37|411.77|413.65|411.05|0
1625775600000|2021-07-08 20:20:00|414.09|411.49|414.72|412.12|414.72|412.12|414.01|411.41|0
1625775900000|2021-07-08 20:25:00|414.54|411.94|415.62|413.02|415.62|413.02|414.54|411.94|0
1625776200000|2021-07-08 20:30:00|415.44|412.84|415.8|413.2|415.8|413.2|415.44|412.84|0
1625776500000|2021-07-08 20:35:00|415.71|413.11|415.26|412.66|415.98|413.38|414.9|412.3|0
1625776800000|2021-07-08 20:40:00|415.62|413.02|415.98|413.38|416.16|413.56|415.44|412.84|0
1625777100000|2021-07-08 20:45:00|416.16|413.56|415.43|412.83|416.16|413.56|415.43|412.83|0
1625777400000|2021-07-08 20:50:00|415.61|413.01|415.25|412.65|415.97|413.37|415.25|412.65|0
1625777700000|2021-07-08 20:55:00|415.43|412.83|415.36|412.76|416.15|413.55|415.33|412.73|0
1625778000000|2021-07-08 21:00:00|415.55|412.95|415.31|412.71|415.55|412.95|415.25|412.65|0
1625778300000|2021-07-08 21:05:00|415.28|412.68|415.25|412.65|415.28|412.68|415.15|412.55|0
1625778600000|2021-07-08 21:10:00|415.28|412.68|415.23|412.63|415.41|412.81|415.07|412.47|0
1625778900000|2021-07-08 21:15:00|415.25|412.65|415.43|412.83|415.44|412.84|415.25|412.65|0
1625779200000|2021-07-08 21:20:00|415.46|412.86|415.54|412.94|415.54|412.94|415.46|412.86|0
1625779500000|2021-07-08 21:25:00|415.46|412.86|415.46|412.86|415.46|412.86|415.46|412.86|0
1625779800000|2021-07-08 21:30:00|415.43|412.83|415.32|412.72|415.43|412.83|415.32|412.72|0
1625780100000|2021-07-08 21:35:00|415.43|412.83|415.5|412.9|415.51|412.91|415.43|412.83|0
1625780400000|2021-07-08 21:40:00|415.45|412.85|415.47|412.87|415.55|412.95|415.45|412.85|0
1625780700000|2021-07-08 21:45:00|415.45|412.85|415.29|412.69|415.5|412.9|415.26|412.66|0
1625781000000|2021-07-08 21:50:00|415.31|412.71|415.55|412.95|415.55|412.95|415.31|412.71|0
1625781300000|2021-07-08 21:55:00|415.57|412.97|415.5|412.9|415.62|413.02|415.45|412.85|0
1625781600000|2021-07-08 22:00:00|415.67|413.07|414.86|412.26|415.85|413.25|414.5|411.9|0
1625781900000|2021-07-08 22:05:00|414.95|412.35|415.76|413.16|415.76|413.16|414.5|411.9|0
1625782200000|2021-07-08 22:10:00|415.58|412.98|415.4|412.8|415.76|413.16|415.4|412.8|0
1625782500000|2021-07-08 22:15:00|415.48|412.88|415.75|413.15|415.76|413.16|415.48|412.88|0
1625782800000|2021-07-08 22:20:00|415.93|413.33|416.83|414.23|416.83|414.23|415.93|413.33|0
1625783100000|2021-07-08 22:25:00|416.74|414.14|416.83|414.23|416.83|414.23|416.65|414.05|0
1625783400000|2021-07-08 22:30:00|416.65|414.05|415.57|412.97|416.74|414.14|415.57|412.97|0
1625783700000|2021-07-08 22:35:00|415.39|412.79|414.3|411.7|415.39|412.79|413.95|411.35|0
1625784000000|2021-07-08 22:40:00|414.12|411.52|413.58|410.98|414.3|411.7|413.58|410.98|0
1625784300000|2021-07-08 22:45:00|413.76|411.16|413.58|410.98|414.12|411.52|413.4|410.8|0
1625784600000|2021-07-08 22:50:00|413.76|411.16|414.3|411.7|414.3|411.7|413.58|410.98|0
1625784900000|2021-07-08 22:55:00|414.48|411.88|414.12|411.52|414.66|412.06|413.94|411.34|0
1625785200000|2021-07-08 23:00:00|413.94|411.34|414.11|411.51|414.12|411.52|413.75|411.15|0
1625785500000|2021-07-08 23:05:00|413.93|411.33|414.29|411.69|414.29|411.69|413.93|411.33|0
1625785800000|2021-07-08 23:10:00|414.11|411.51|414.29|411.69|414.47|411.87|413.93|411.33|0
1625786100000|2021-07-08 23:15:00|414.47|411.87|415.01|412.41|415.01|412.41|414.29|411.69|0
1625786400000|2021-07-08 23:20:00|415.19|412.59|415.36|412.76|415.73|413.13|415.19|412.59|0
1625786700000|2021-07-08 23:25:00|415.27|412.67|415.9|413.3|415.9|413.3|415.18|412.58|0
1625787000000|2021-07-08 23:30:00|416.08|413.48|415.18|412.58|416.08|413.48|415|412.4|0
1625787300000|2021-07-08 23:35:00|415|412.4|416.44|413.84|416.62|414.02|415|412.4|0
1625787600000|2021-07-08 23:40:00|416.53|413.93|416.62|414.02|416.62|414.02|415.54|412.94|0
1625787900000|2021-07-08 23:45:00|416.7|414.1|416.44|413.84|416.98|414.38|415.9|413.3|0
1625788200000|2021-07-08 23:50:00|416.62|414.02|415.17|412.57|416.79|414.19|414.99|412.39|0
1625788500000|2021-07-08 23:55:00|414.99|412.39|413.91|411.31|414.99|412.39|413.37|410.77|0
1625788800000|2021-07-09 00:00:00|414.09|411.49|416.43|413.83|417.15|414.55|413.55|410.95|0
1625789100000|2021-07-09 00:05:00|416.79|414.19|418.95|416.35|418.95|416.35|416.61|414.01|0
1625789400000|2021-07-09 00:10:00|418.77|416.17|417.51|414.91|418.95|416.35|417.51|414.91|0
1625789700000|2021-07-09 00:15:00|417.33|414.73|417.32|414.72|418.59|415.99|416.79|414.19|0
1625790000000|2021-07-09 00:20:00|417.14|414.54|415.34|412.74|417.32|414.72|414.8|412.2|0
1625790300000|2021-07-09 00:25:00|415.52|412.92|416.6|414|416.6|414|414.98|412.38|0
1625790600000|2021-07-09 00:30:00|416.42|413.82|414.43|411.83|416.42|413.82|414.43|411.83|0
1625790900000|2021-07-09 00:35:00|414.07|411.47|413.44|410.84|414.25|411.65|412.28|409.68|0
1625791200000|2021-07-09 00:40:00|413.35|410.75|413.17|410.57|413.89|411.29|412.81|410.21|0
1625791500000|2021-07-09 00:45:00|412.99|410.39|411.82|409.22|413.17|410.57|411.37|408.77|0
1625791800000|2021-07-09 00:50:00|411.91|409.31|412.99|410.39|413.53|410.93|411.73|409.13|0
1625792100000|2021-07-09 00:55:00|412.89|410.29|411.19|408.59|413.17|410.57|410.83|408.23|0
1625792400000|2021-07-09 01:00:00|411.01|408.41|411.01|408.41|411.55|408.95|410.47|407.87|0
1625792700000|2021-07-09 01:05:00|410.83|408.23|410.65|408.05|410.83|408.23|409.57|406.97|0
1625793000000|2021-07-09 01:10:00|410.83|408.23|410.47|407.87|411.18|408.58|410.47|407.87|0
1625793300000|2021-07-09 01:15:00|410.29|407.69|409.93|407.33|410.82|408.22|409.03|406.43|0
1625793600000|2021-07-09 01:20:00|410.11|407.51|409.39|406.79|410.11|407.51|409.21|406.61|0
1625793900000|2021-07-09 01:25:00|409.03|406.43|409.83|407.23|410.28|407.68|409.03|406.43|0
1625794200000|2021-07-09 01:30:00|409.74|407.14|411.35|408.75|411.35|408.75|409.38|406.78|0
1625794500000|2021-07-09 01:35:00|411.17|408.57|409.02|406.42|411.35|408.75|408.84|406.24|0
1625794800000|2021-07-09 01:40:00|409.2|406.6|407.5|404.9|409.2|406.6|407.5|404.9|0
1625795100000|2021-07-09 01:45:00|407.59|404.99|407.59|404.99|408.66|406.06|407.59|404.99|0
1625795400000|2021-07-09 01:50:00|407.41|404.81|406.51|403.91|407.77|405.17|406.51|403.91|0
1625795700000|2021-07-09 01:55:00|406.34|403.74|405.98|403.38|407.05|404.45|405.26|402.66|0
1625796000000|2021-07-09 02:00:00|406.06|403.46|403.84|401.24|406.51|403.91|403.48|400.88|0
1625796300000|2021-07-09 02:05:00|403.66|401.06|404.37|401.77|404.63|402.03|403.12|400.52|0
1625796600000|2021-07-09 02:10:00|404.19|401.59|405.26|402.66|405.26|402.66|403.48|400.88|0
1625796900000|2021-07-09 02:15:00|405.08|402.48|405.97|403.37|405.97|403.37|404.9|402.3|0
1625797200000|2021-07-09 02:20:00|405.88|403.28|405.07|402.47|405.88|403.28|404.9|402.3|0
1625797500000|2021-07-09 02:25:00|405.16|402.56|404.72|402.12|405.43|402.83|404|401.4|0
1625797800000|2021-07-09 02:30:00|404.54|401.94|407.57|404.97|407.57|404.97|404.54|401.94|0
1625798100000|2021-07-09 02:35:00|407.39|404.79|408.28|405.68|408.28|405.68|407.21|404.61|0
1625798400000|2021-07-09 02:40:00|408.19|405.59|408.64|406.04|409.17|406.57|407.92|405.32|0
1625798700000|2021-07-09 02:45:00|408.81|406.21|408.99|406.39|409.53|406.93|408.1|405.5|0
1625799000000|2021-07-09 02:50:00|409.17|406.57|409.17|406.57|409.71|407.11|408.99|406.39|0
1625799300000|2021-07-09 02:55:00|409.35|406.75|409.34|406.74|409.53|406.93|408.99|406.39|0
1625799600000|2021-07-09 03:00:00|409.7|407.1|409.52|406.92|409.7|407.1|408.99|406.39|0
1625799900000|2021-07-09 03:05:00|409.61|407.01|412.21|409.61|412.39|409.79|409.61|407.01|0
1625800200000|2021-07-09 03:10:00|412.29|409.69|411.67|409.07|412.75|410.15|411.31|408.71|0
1625800500000|2021-07-09 03:15:00|411.85|409.25|411.31|408.71|412.03|409.43|411.31|408.71|0
1625800800000|2021-07-09 03:20:00|411.49|408.89|411.66|409.06|411.84|409.24|410.95|408.35|0
1625801100000|2021-07-09 03:25:00|411.75|409.15|411.66|409.06|412.74|410.14|411.3|408.7|0
1625801400000|2021-07-09 03:30:00|411.84|409.24|412.2|409.6|412.74|410.14|411.48|408.88|0
1625801700000|2021-07-09 03:35:00|412.56|409.96|412.73|410.13|413.27|410.67|412.02|409.42|0
1625802000000|2021-07-09 03:40:00|412.91|410.31|411.48|408.88|412.91|410.31|411.3|408.7|0
1625802300000|2021-07-09 03:45:00|411.56|408.96|410.58|407.98|411.65|409.05|410.22|407.62|0
1625802600000|2021-07-09 03:50:00|410.4|407.8|410.04|407.44|410.4|407.8|410.04|407.44|0
1625802900000|2021-07-09 03:55:00|410.22|407.62|409.32|406.72|410.39|407.79|409.32|406.72|0
1625803200000|2021-07-09 04:00:00|409.5|406.9|410.39|407.79|410.57|407.97|409.5|406.9|0
1625803500000|2021-07-09 04:05:00|410.3|407.7|410.39|407.79|410.57|407.97|410.12|407.52|0
1625803800000|2021-07-09 04:10:00|410.57|407.97|410.74|408.14|411.1|408.5|410.21|407.61|0
1625804100000|2021-07-09 04:15:00|410.92|408.32|408.77|406.17|411.1|408.5|408.77|406.17|0
1625804400000|2021-07-09 04:20:00|408.95|406.35|409.31|406.71|409.31|406.71|408.59|405.99|0
1625804700000|2021-07-09 04:25:00|409.21|406.61|409.31|406.71|409.84|407.24|408.77|406.17|0
1625805000000|2021-07-09 04:30:00|409.3|406.7|409.66|407.06|409.84|407.24|408.95|406.35|0
1625805300000|2021-07-09 04:35:00|409.84|407.24|409.12|406.52|409.84|407.24|408.59|405.99|0
1625805600000|2021-07-09 04:40:00|409.21|406.61|408.76|406.16|409.3|406.7|408.58|405.98|0
1625805900000|2021-07-09 04:45:00|408.94|406.34|408.58|405.98|409.12|406.52|408.22|405.62|0
1625806200000|2021-07-09 04:50:00|408.76|406.16|411.44|408.84|411.98|409.38|408.58|405.98|0
1625806500000|2021-07-09 04:55:00|411.27|408.67|411.8|409.2|412.52|409.92|411.26|408.66|0
1625806800000|2021-07-09 05:00:00|411.98|409.38|413.14|410.54|413.24|410.64|411.62|409.02|0
1625807100000|2021-07-09 05:05:00|413.06|410.46|414.31|411.71|414.86|412.26|413.06|410.46|0
1625807400000|2021-07-09 05:10:00|414.49|411.89|414.49|411.89|416.29|413.69|414.49|411.89|0
1625807700000|2021-07-09 05:15:00|414.4|411.8|414.49|411.89|415.21|412.61|413.95|411.35|0
1625808000000|2021-07-09 05:20:00|414.67|412.07|414.31|411.71|415.57|412.97|414.13|411.53|0
1625808300000|2021-07-09 05:25:00|414.21|411.61|413.4|410.8|414.67|412.07|413.4|410.8|0
1625808600000|2021-07-09 05:30:00|413.49|410.89|413.76|411.16|414.3|411.7|412.87|410.27|0
1625808900000|2021-07-09 05:35:00|413.67|411.07|413.22|410.62|413.76|411.16|412.86|410.26|0
1625809200000|2021-07-09 05:40:00|413.4|410.8|414.66|412.06|414.66|412.06|413.4|410.8|0
1625809500000|2021-07-09 05:45:00|414.48|411.88|414.84|412.24|415.2|412.6|413.58|410.98|0
1625809800000|2021-07-09 05:50:00|415.02|412.42|414.11|411.51|415.02|412.42|413.22|410.62|0
1625810100000|2021-07-09 05:55:00|413.93|411.33|415.01|412.41|415.55|412.95|413.48|410.88|0
1625810400000|2021-07-09 06:00:00|414.83|412.23|415.55|412.95|415.73|413.13|413.75|411.15|0
1625810700000|2021-07-09 06:05:00|415.46|412.86|415.91|413.31|417.71|415.11|415.46|412.86|0
1625811000000|2021-07-09 06:10:00|416.27|413.67|417.35|414.75|417.35|414.75|415.91|413.31|0
1625811300000|2021-07-09 06:15:00|417.17|414.57|418.16|415.56|418.43|415.83|417.17|414.57|0
1625811600000|2021-07-09 06:20:00|418.07|415.47|418.61|416.01|419.33|416.73|418.07|415.47|0
1625811900000|2021-07-09 06:25:00|418.43|415.83|418.61|416.01|419.51|416.91|417.7|415.1|0
1625812200000|2021-07-09 06:30:00|418.79|416.19|419.33|416.73|419.51|416.91|418.43|415.83|0
1625812500000|2021-07-09 06:35:00|419.51|416.91|420.59|417.99|420.59|417.99|419.33|416.73|0
1625812800000|2021-07-09 06:40:00|420.5|417.9|417.96|415.36|420.78|418.18|417.78|415.18|0
1625813100000|2021-07-09 06:45:00|417.78|415.18|417.05|414.45|418.14|415.54|416.87|414.27|0
1625813400000|2021-07-09 06:50:00|417.23|414.63|416.5|413.9|417.59|414.99|416.05|413.45|0
1625813700000|2021-07-09 06:55:00|416.32|413.72|415.59|412.99|417.23|414.63|415.59|412.99|0
1625814000000|2021-07-09 07:00:00|415.96|413.36|418.94|416.34|419.4|416.8|415.41|412.81|0
1625814300000|2021-07-09 07:05:00|418.66|416.46|421.56|419.36|421.75|419.55|418.66|416.46|0
1625814600000|2021-07-09 07:10:00|421.75|419.55|418.44|416.24|422.47|420.27|417.26|415.06|0
1625814900000|2021-07-09 07:15:00|418.72|416.52|418.35|416.15|420.18|417.98|418.35|416.15|0
1625815200000|2021-07-09 07:20:00|418.17|415.97|418.71|416.51|420.18|417.98|417.98|415.78|0
1625815500000|2021-07-09 07:25:00|418.53|416.33|414.7|412.5|419.26|417.06|414.7|412.5|0
1625815800000|2021-07-09 07:30:00|414.88|412.68|414.88|412.68|416.15|413.95|414.33|412.13|0
1625816100000|2021-07-09 07:35:00|415.24|413.04|417.79|415.59|417.98|415.78|415.24|413.04|0
1625816400000|2021-07-09 07:40:00|417.61|415.41|417.61|415.41|418.34|416.14|417.24|415.04|0
1625816700000|2021-07-09 07:45:00|417.7|415.5|418.15|415.95|418.88|416.68|417.24|415.04|0
1625817000000|2021-07-09 07:50:00|417.97|415.77|417.24|415.04|418.88|416.68|417.14|414.94|0
1625817300000|2021-07-09 07:55:00|417.06|414.86|416.14|413.94|418.15|415.95|415.32|413.12|0
1625817600000|2021-07-09 08:00:00|416.32|414.12|418.33|416.13|418.6|416.4|416.32|414.12|0
1625817900000|2021-07-09 08:05:00|418.51|416.31|419.42|417.22|420.16|417.96|418.51|416.31|0
1625818200000|2021-07-09 08:10:00|419.61|417.41|421.44|419.24|422.17|419.97|419.61|417.41|0
1625818500000|2021-07-09 08:15:00|421.25|419.05|420.15|417.95|421.44|419.24|419.69|417.49|0
1625818800000|2021-07-09 08:20:00|420.24|418.04|420.7|418.5|421.07|418.87|420.24|418.04|0
1625819100000|2021-07-09 08:25:00|420.33|418.13|419.78|417.58|420.7|418.5|419.23|417.03|0
1625819400000|2021-07-09 08:30:00|419.96|417.76|421.61|419.41|421.98|419.78|419.78|417.58|0
1625819700000|2021-07-09 08:35:00|421.79|419.59|421.61|419.41|421.98|419.78|420.88|418.68|0
1625820000000|2021-07-09 08:40:00|421.79|419.59|421.33|419.13|422.43|420.23|421.24|419.04|0
1625820300000|2021-07-09 08:45:00|421.61|419.41|422.52|420.32|422.52|420.32|421.42|419.22|0
1625820600000|2021-07-09 08:50:00|422.43|420.23|421.79|419.59|422.89|420.69|421.6|419.4|0
1625820900000|2021-07-09 08:55:00|421.6|419.4|421.52|419.32|424.72|422.52|420.42|418.22|0
1625821200000|2021-07-09 09:00:00|421.34|419.14|423.72|421.52|423.72|421.52|421.34|419.14|0
1625821500000|2021-07-09 09:05:00|423.54|421.34|422.43|420.23|423.54|421.34|422.25|420.05|0
1625821800000|2021-07-09 09:10:00|422.62|420.42|422.8|420.6|424.27|422.07|421.88|419.68|0
1625822100000|2021-07-09 09:15:00|422.98|420.78|424.17|421.97|425.19|422.99|422.8|420.6|0
1625822400000|2021-07-09 09:20:00|424.08|421.88|424.63|422.43|424.91|422.71|423.9|421.7|0
1625822700000|2021-07-09 09:25:00|425|422.8|424.08|421.88|425.37|423.17|423.71|421.51|0
1625823000000|2021-07-09 09:30:00|424.26|422.06|423.71|421.51|425.55|423.35|423.34|421.14|0
1625823300000|2021-07-09 09:35:00|423.52|421.32|421.77|419.57|423.89|421.69|421.69|419.49|0
1625823600000|2021-07-09 09:40:00|421.87|419.67|422.05|419.85|423.15|420.95|421.13|418.93|0
1625823900000|2021-07-09 09:45:00|421.87|419.67|420.58|418.38|422.05|419.85|420.03|417.83|0
1625824200000|2021-07-09 09:50:00|420.4|418.2|420.76|418.56|421.31|419.11|419.48|417.28|0
1625824500000|2021-07-09 09:55:00|420.58|418.38|419.85|417.65|421.13|418.93|419.85|417.65|0
1625824800000|2021-07-09 10:00:00|419.48|417.28|418.75|416.55|420.39|418.19|418.2|416|0
1625825100000|2021-07-09 10:05:00|418.56|416.36|418.19|415.99|418.93|416.73|416.74|414.54|0
1625825400000|2021-07-09 10:10:00|417.83|415.63|418.19|415.99|418.38|416.18|416.91|414.71|0
1625825700000|2021-07-09 10:15:00|418.38|416.18|420.57|418.37|420.57|418.37|417.28|415.08|0
1625826000000|2021-07-09 10:20:00|420.39|418.19|421.12|418.92|421.12|418.92|419.65|417.45|0
1625826300000|2021-07-09 10:25:00|420.93|418.73|420.02|417.82|421.3|419.1|420.02|417.82|0
1625826600000|2021-07-09 10:30:00|419.65|417.45|421.3|419.1|422.03|419.83|419.65|417.45|0
1625826900000|2021-07-09 10:35:00|421.11|418.91|421.66|419.46|422.48|420.28|421.11|418.91|0
1625827200000|2021-07-09 10:40:00|421.84|419.64|421.84|419.64|422.76|420.56|421.48|419.28|0
1625827500000|2021-07-09 10:45:00|422.03|419.83|422.76|420.56|422.76|420.56|421.66|419.46|0
1625827800000|2021-07-09 10:50:00|422.94|420.74|422.2|420|422.94|420.74|422.2|420|0
1625828100000|2021-07-09 10:55:00|422.02|419.82|421.84|419.64|422.39|420.19|421.29|419.09|0
1625828400000|2021-07-09 11:00:00|422.2|420|423.67|421.47|424.04|421.84|422.2|420|0
1625828700000|2021-07-09 11:05:00|423.49|421.29|423.12|420.92|423.67|421.47|422.02|419.82|0
1625829000000|2021-07-09 11:10:00|422.93|420.73|423.48|421.28|424.03|421.83|422.93|420.73|0
1625829300000|2021-07-09 11:15:00|423.67|421.47|425.32|423.12|425.32|423.12|423.48|421.28|0
1625829600000|2021-07-09 11:20:00|425.13|422.93|424.95|422.75|425.13|422.93|423.85|421.65|0
1625829900000|2021-07-09 11:25:00|424.76|422.56|423.29|421.09|425.13|422.93|423.29|421.09|0
1625830200000|2021-07-09 11:30:00|423.48|421.28|425.5|423.3|426.97|424.77|422.01|419.81|0
1625830500000|2021-07-09 11:35:00|425.68|423.48|425.13|422.93|425.86|423.66|424.39|422.19|0
1625830800000|2021-07-09 11:40:00|425.31|423.11|428.26|426.06|428.26|426.06|424.21|422.01|0
1625831100000|2021-07-09 11:45:00|428.44|426.24|427.52|425.32|428.44|426.24|426.6|424.4|0
1625831400000|2021-07-09 11:50:00|427.33|425.13|427.33|425.13|427.79|425.59|427.15|424.95|0
1625831700000|2021-07-09 11:55:00|427.15|424.95|427.23|425.03|427.7|425.5|426.96|424.76|0
1625832000000|2021-07-09 12:00:00|427.88|425.68|427.51|425.31|428.44|426.24|427.51|425.31|0
1625832300000|2021-07-09 12:05:00|427.7|425.5|426.96|424.76|427.7|425.5|426.77|424.57|0
1625832600000|2021-07-09 12:10:00|427.14|424.94|427.69|425.49|427.88|425.68|426.96|424.76|0
1625832900000|2021-07-09 12:15:00|427.88|425.68|426.77|424.57|427.88|425.68|426.58|424.38|0
1625833200000|2021-07-09 12:20:00|426.58|424.38|427.69|425.49|427.87|425.67|426.58|424.38|0
1625833500000|2021-07-09 12:25:00|427.78|425.58|427.32|425.12|428.06|425.86|426.58|424.38|0
1625833800000|2021-07-09 12:30:00|427.5|425.3|427.13|424.93|427.68|425.48|426.58|424.38|0
1625834100000|2021-07-09 12:35:00|427.31|425.11|426.39|424.19|427.31|425.11|425.65|423.45|0
1625834400000|2021-07-09 12:40:00|426.58|424.38|425.47|423.27|426.58|424.38|425.1|422.9|0
1625834700000|2021-07-09 12:45:00|425.28|423.08|425.65|423.45|425.83|423.63|424.73|422.53|0
1625835000000|2021-07-09 12:50:00|425.47|423.27|425.83|423.63|426.02|423.82|424.91|422.71|0
1625835300000|2021-07-09 12:55:00|425.65|423.45|425.46|423.26|425.83|423.63|425.09|422.89|0
1625835600000|2021-07-09 13:00:00|425.28|423.08|425.64|423.44|426.2|424|425.28|423.08|0
1625835900000|2021-07-09 13:05:00|425.55|423.35|424.9|422.7|425.64|423.44|424.9|422.7|0
1625836200000|2021-07-09 13:10:00|424.72|422.52|423.8|421.6|424.9|422.7|423.62|421.42|0
1625836500000|2021-07-09 13:15:00|423.7|421.5|424.16|421.96|424.35|422.15|423.62|421.42|0
1625836800000|2021-07-09 13:20:00|423.98|421.78|424.35|422.15|424.53|422.33|423.61|421.41|0
1625837100000|2021-07-09 13:25:00|424.43|422.23|424.53|422.33|425.08|422.88|424.16|421.96|0
1625837400000|2021-07-09 13:30:00|424.9|422.7|425.08|422.88|426.92|424.72|423.06|420.86|0
1625837700000|2021-07-09 13:35:00|424.89|422.69|425.63|423.43|427.1|424.9|423.61|421.41|0
1625838000000|2021-07-09 13:40:00|425.44|423.24|430.61|428.41|430.8|428.6|425.26|423.06|0
1625838300000|2021-07-09 13:45:00|430.98|428.78|430.24|428.04|430.98|428.78|428.95|426.75|0
1625838600000|2021-07-09 13:50:00|430.05|427.85|431.53|429.33|431.9|429.7|430.05|427.85|0
1625838900000|2021-07-09 13:55:00|431.72|429.52|432.27|430.07|432.65|430.45|430.79|428.59|0
1625839200000|2021-07-09 14:00:00|432.83|430.63|435.99|433.79|435.99|433.79|432.83|430.63|0
1625839500000|2021-07-09 14:05:00|436.17|433.97|433.68|431.48|437.21|435.01|433.68|431.48|0
1625839800000|2021-07-09 14:10:00|433.86|431.66|433.68|431.48|434.79|432.59|433.68|431.48|0
1625840100000|2021-07-09 14:15:00|433.86|431.66|436.09|433.89|436.09|433.89|433.86|431.66|0
1625840400000|2021-07-09 14:20:00|435.91|433.71|437.58|435.38|437.77|435.57|435.91|433.71|0
1625840700000|2021-07-09 14:25:00|437.77|435.57|435.73|433.53|437.95|435.75|435.29|433.09|0
1625841000000|2021-07-09 14:30:00|435.91|433.71|434.42|432.22|436.1|433.9|434.05|431.85|0
1625841300000|2021-07-09 14:35:00|434.24|432.04|435.35|433.15|436.28|434.08|434.24|432.04|0
1625841600000|2021-07-09 14:40:00|435.54|433.34|435.54|433.34|435.91|433.71|434.61|432.41|0
1625841900000|2021-07-09 14:45:00|435.72|433.52|436.09|433.89|436.65|434.45|435.16|432.96|0
1625842200000|2021-07-09 14:50:00|436.28|434.08|437.58|435.38|437.58|435.38|435.91|433.71|0
1625842500000|2021-07-09 14:55:00|437.77|435.57|435.16|432.96|437.77|435.57|434.97|432.77|0
1625842800000|2021-07-09 15:00:00|435.34|433.14|436.27|434.07|436.83|434.63|435.34|433.14|0
1625843100000|2021-07-09 15:05:00|436.46|434.26|437.76|435.56|437.76|435.56|436.46|434.26|0
1625843400000|2021-07-09 15:10:00|437.58|435.38|436.83|434.63|437.58|435.38|436.46|434.26|0
1625843700000|2021-07-09 15:15:00|436.64|434.44|438.13|435.93|438.13|435.93|436.27|434.07|0
1625844000000|2021-07-09 15:20:00|437.95|435.75|439.07|436.87|439.07|436.87|437.95|435.75|0
1625844300000|2021-07-09 15:25:00|439.25|437.05|440|437.8|440.94|438.74|439.25|437.05|0
1625844600000|2021-07-09 15:30:00|440.19|437.99|441.12|438.92|441.31|439.11|440.18|437.98|0
1625844900000|2021-07-09 15:35:00|441.31|439.11|442.06|439.86|442.81|440.61|441.31|439.11|0
1625845200000|2021-07-09 15:40:00|442.24|440.04|443.01|440.81|444.68|442.48|442.24|440.04|0
1625845500000|2021-07-09 15:45:00|443.2|441|441.69|439.49|443.76|441.56|441.69|439.49|0
1625845800000|2021-07-09 15:50:00|441.88|439.68|441.88|439.68|442.63|440.43|441.88|439.68|0
1625846100000|2021-07-09 15:55:00|441.69|439.49|440.01|437.81|442.25|440.05|439.44|437.24|0
1625846400000|2021-07-09 16:00:00|440.19|437.99|441.13|438.93|441.69|439.49|440.19|437.99|0
1625846700000|2021-07-09 16:05:00|441.5|439.3|441.12|438.92|441.69|439.49|440.94|438.74|0
1625847000000|2021-07-09 16:10:00|440.94|438.74|440.94|438.74|441.12|438.92|440.56|438.36|0
1625847300000|2021-07-09 16:15:00|440.93|438.73|441.12|438.92|441.5|439.3|440.75|438.55|0
1625847600000|2021-07-09 16:20:00|440.93|438.73|439.62|437.42|440.93|438.73|439.43|437.23|0
1625847900000|2021-07-09 16:25:00|439.81|437.61|439.62|437.42|439.99|437.79|439.25|437.05|0
1625848200000|2021-07-09 16:30:00|439.43|437.23|439.99|437.79|439.99|437.79|439.24|437.04|0
1625848500000|2021-07-09 16:35:00|439.8|437.6|440.92|438.72|440.92|438.72|439.8|437.6|0
1625848800000|2021-07-09 16:40:00|441.11|438.91|441.51|439.31|441.69|439.49|440.01|437.81|0
1625849100000|2021-07-09 16:45:00|441.32|439.12|440.75|438.55|441.88|439.68|440.75|438.55|0
1625849400000|2021-07-09 16:50:00|440.94|438.74|440.56|438.36|441.13|438.93|440.56|438.36|0
1625849700000|2021-07-09 16:55:00|440.65|438.45|440|437.8|440.75|438.55|439.62|437.42|0
1625850000000|2021-07-09 17:00:00|440.19|437.99|440.37|438.17|440.56|438.36|439.81|437.61|0
1625850300000|2021-07-09 17:05:00|440.56|438.36|438.31|436.11|440.56|438.36|438.31|436.11|0
1625850600000|2021-07-09 17:10:00|438.5|436.3|438.68|436.48|439.06|436.86|438.31|436.11|0
1625850900000|2021-07-09 17:15:00|438.87|436.67|439.43|437.23|439.62|437.42|438.68|436.48|0
1625851200000|2021-07-09 17:20:00|439.62|437.42|439.61|437.41|439.99|437.79|439.05|436.85|0
1625851500000|2021-07-09 17:25:00|439.8|437.6|440.17|437.97|440.17|437.97|439.61|437.41|0
1625851800000|2021-07-09 17:30:00|440.36|438.16|439.8|437.6|440.55|438.35|439.8|437.6|0
1625852100000|2021-07-09 17:35:00|439.61|437.41|440.36|438.16|440.55|438.35|439.23|437.03|0
1625852400000|2021-07-09 17:40:00|440.55|438.35|440.92|438.72|441.29|439.09|440.54|438.34|0
1625852700000|2021-07-09 17:45:00|441.11|438.91|440.35|438.15|441.11|438.91|440.17|437.97|0
1625853000000|2021-07-09 17:50:00|440.17|437.97|440.91|438.71|441.1|438.9|439.98|437.78|0
1625853300000|2021-07-09 17:55:00|441.1|438.9|441.1|438.9|441.29|439.09|440.35|438.15|0
1625853600000|2021-07-09 18:00:00|441.29|439.09|441.1|438.9|441.66|439.46|441.1|438.9|0
1625853900000|2021-07-09 18:05:00|441.29|439.09|441.19|438.99|441.85|439.65|440.93|438.73|0
1625854200000|2021-07-09 18:10:00|441.38|439.18|440.81|438.61|441.57|439.37|440.81|438.61|0
1625854500000|2021-07-09 18:15:00|441|438.8|441.94|439.74|441.94|439.74|441|438.8|0
1625854800000|2021-07-09 18:20:00|441.75|439.55|442.58|440.38|442.58|440.38|441.64|439.44|0
1625855100000|2021-07-09 18:25:00|442.77|440.57|442.58|440.38|442.96|440.76|442.58|440.38|0
1625855400000|2021-07-09 18:30:00|442.77|440.57|442.95|440.75|443.14|440.94|442.2|440|0
1625855700000|2021-07-09 18:35:00|443.14|440.94|443.89|441.69|444.08|441.88|443.14|440.94|0
1625856000000|2021-07-09 18:40:00|443.7|441.5|444.08|441.88|444.08|441.88|443.7|441.5|0
1625856300000|2021-07-09 18:45:00|444.26|442.06|444.26|442.06|444.35|442.15|443.89|441.69|0
1625856600000|2021-07-09 18:50:00|444.35|442.15|444.83|442.63|445.39|443.19|444.08|441.88|0
1625856900000|2021-07-09 18:55:00|444.64|442.44|445.77|443.57|446.33|444.13|444.64|442.44|0
1625857200000|2021-07-09 19:00:00|445.95|443.75|444.45|442.25|446.33|444.13|444.45|442.25|0
1625857500000|2021-07-09 19:05:00|444.63|442.43|445.57|443.37|445.95|443.75|444.45|442.25|0
1625857800000|2021-07-09 19:10:00|445.76|443.56|445.57|443.37|445.95|443.75|445.38|443.18|0
1625858100000|2021-07-09 19:15:00|445.76|443.56|446.51|444.31|446.7|444.5|445.57|443.37|0
1625858400000|2021-07-09 19:20:00|446.32|444.12|444.81|442.61|446.32|444.12|444.81|442.61|0
1625858700000|2021-07-09 19:25:00|445|442.8|445.75|443.55|445.94|443.74|445|442.8|0
1625859000000|2021-07-09 19:30:00|445.57|443.37|446.98|444.78|448|445.8|445.38|443.18|0
1625859300000|2021-07-09 19:35:00|447.17|444.97|447.35|445.15|447.54|445.34|446.79|444.59|0
1625859600000|2021-07-09 19:40:00|447.16|444.96|445.66|443.46|447.73|445.53|445.66|443.46|0
1625859900000|2021-07-09 19:45:00|445.47|443.27|447.35|445.15|447.54|445.34|445.28|443.08|0
1625860200000|2021-07-09 19:50:00|448.1|445.9|448.48|446.28|448.85|446.65|446.78|444.58|0
1625860500000|2021-07-09 19:55:00|448.1|445.9|446.4|444.2|448.1|445.9|445.28|443.08|0
1625860800000|2021-07-09 20:00:00|447.16|444.96|446.4|444.2|447.16|444.96|445.65|443.45|0
1625861100000|2021-07-09 20:05:00|445.09|442.89|445.09|442.89|445.46|443.26|445.09|442.89|0
1625861400000|2021-07-09 20:10:00|445.08|442.88|445.83|443.63|445.83|443.63|445.08|442.88|0
1626073500000|2021-07-12 07:05:00|447.07|444.87|446.32|444.12|447.07|444.87|445.58|443.38|0
1626073800000|2021-07-12 07:10:00|446.41|444.21|447.07|444.87|447.25|445.05|445.85|443.65|0
1626074100000|2021-07-12 07:15:00|447.16|444.96|446.03|443.83|447.63|445.43|445.94|443.74|0
1626074400000|2021-07-12 07:20:00|446.13|443.93|444.08|441.88|446.32|444.12|444.08|441.88|0
1626074700000|2021-07-12 07:25:00|444.26|442.06|443.79|441.59|444.82|442.62|443.33|441.13|0
1626075000000|2021-07-12 07:30:00|443.52|441.32|443.51|441.31|443.89|441.69|442.96|440.76|0
1626075300000|2021-07-12 07:35:00|443.7|441.5|439.98|437.78|444.07|441.87|439.98|437.78|0
1626075600000|2021-07-12 07:40:00|439.61|437.41|439.61|437.41|440.16|437.96|438.87|436.67|0
1626075900000|2021-07-12 07:45:00|439.42|437.22|439.05|436.85|439.42|437.22|437.2|435|0
1626076200000|2021-07-12 07:50:00|438.86|436.66|435.24|433.04|438.86|436.66|433.77|431.57|0
1626076500000|2021-07-12 07:55:00|435.06|432.86|436.44|434.24|437.09|434.89|435.06|432.86|0
1626076800000|2021-07-12 08:00:00|436.35|434.15|438.76|436.56|438.95|436.75|435.98|433.78|0
1626077100000|2021-07-12 08:05:00|438.85|436.65|441.92|439.72|442.11|439.91|438.76|436.56|0
1626077400000|2021-07-12 08:10:00|442.11|439.91|442.29|440.09|443.04|440.84|441.55|439.35|0
1626077700000|2021-07-12 08:15:00|442.48|440.28|442.66|440.46|442.85|440.65|441.92|439.72|0
1626078000000|2021-07-12 08:20:00|442.85|440.65|442.69|440.49|445.17|442.97|442.14|439.94|0
1626078300000|2021-07-12 08:25:00|442.88|440.68|442.41|440.21|442.88|440.68|441.95|439.75|0
1626078600000|2021-07-12 08:30:00|442.32|440.12|442.5|440.3|442.88|440.68|441.95|439.75|0
1626078900000|2021-07-12 08:35:00|442.69|440.49|442.69|440.49|443.25|441.05|442.13|439.93|0
1626079200000|2021-07-12 08:40:00|442.5|440.3|443.25|441.05|443.25|441.05|441.76|439.56|0
1626079500000|2021-07-12 08:45:00|443.15|440.95|444.18|441.98|444.18|441.98|442.5|440.3|0
1626079800000|2021-07-12 08:50:00|443.99|441.79|443.99|441.79|444.18|441.98|443.24|441.04|0
1626080100000|2021-07-12 08:55:00|443.8|441.6|443.99|441.79|444.55|442.35|443.43|441.23|0
1626080400000|2021-07-12 09:00:00|444.17|441.97|442.68|440.48|444.17|441.97|442.49|440.29|0
1626080700000|2021-07-12 09:05:00|442.86|440.66|442.12|439.92|443.05|440.85|441.74|439.54|0
1626081000000|2021-07-12 09:10:00|441.93|439.73|442.67|440.47|442.86|440.66|441|438.8|0
1626081300000|2021-07-12 09:15:00|442.3|440.1|441.37|439.17|442.67|440.47|441.18|438.98|0
1626081600000|2021-07-12 09:20:00|441.55|439.35|440.99|438.79|441.55|439.35|439.88|437.68|0
1626081900000|2021-07-12 09:25:00|440.9|438.7|440.99|438.79|441.36|439.16|439.5|437.3|0
1626082200000|2021-07-12 09:30:00|441.08|438.88|443.04|440.84|443.04|440.84|440.8|438.6|0
1626082500000|2021-07-12 09:35:00|442.85|440.65|443.22|441.02|443.41|441.21|442.48|440.28|0
1626082800000|2021-07-12 09:40:00|443.04|440.84|441.36|439.16|443.04|440.84|441.36|439.16|0
1626083100000|2021-07-12 09:45:00|441.17|438.97|441.35|439.15|441.54|439.34|440.61|438.41|0
1626083400000|2021-07-12 09:50:00|441.54|439.34|442.1|439.9|442.1|439.9|440.8|438.6|0
1626083700000|2021-07-12 09:55:00|441.91|439.71|441.35|439.15|442.1|439.9|440.98|438.78|0
1626084000000|2021-07-12 10:00:00|441.54|439.34|441.72|439.52|442.09|439.89|440.42|438.22|0
1626084300000|2021-07-12 10:05:00|441.53|439.33|439.67|437.47|441.53|439.33|439.67|437.47|0
1626084600000|2021-07-12 10:10:00|439.57|437.37|436.7|434.5|439.67|437.47|436.33|434.13|0
1626084900000|2021-07-12 10:15:00|436.51|434.31|438.18|435.98|438.55|436.35|436.51|434.31|0
1626085200000|2021-07-12 10:20:00|438.37|436.17|437.25|435.05|438.37|436.17|436.7|434.5|0
1626085500000|2021-07-12 10:25:00|437.07|434.87|438.36|436.16|438.73|436.53|437.07|434.87|0
1626085800000|2021-07-12 10:30:00|438.55|436.35|439.29|437.09|439.38|437.18|437.25|435.05|0
1626086100000|2021-07-12 10:35:00|439.47|437.27|438.54|436.34|440.03|437.83|438.17|435.97|0
1626086400000|2021-07-12 10:40:00|438.36|436.16|439.37|437.17|440.03|437.83|438.36|436.16|0
1626086700000|2021-07-12 10:45:00|439.47|437.27|439.28|437.08|439.66|437.46|437.61|435.41|0
1626087000000|2021-07-12 10:50:00|439.1|436.9|438.91|436.71|439.1|436.9|438.35|436.15|0
1626087300000|2021-07-12 10:55:00|438.72|436.52|437.05|434.85|439.09|436.89|436.87|434.67|0
1626087600000|2021-07-12 11:00:00|437.42|435.22|439.65|437.45|440.39|438.19|437.42|435.22|0
1626087900000|2021-07-12 11:05:00|439.46|437.26|441.13|438.93|441.69|439.49|439.46|437.26|0
1626088200000|2021-07-12 11:10:00|440.95|438.75|440.39|438.19|441.78|439.58|440.39|438.19|0
1626088500000|2021-07-12 11:15:00|440.48|438.28|440.76|438.56|441.69|439.49|440.2|438|0
1626088800000|2021-07-12 11:20:00|440.94|438.74|442.33|440.13|442.62|440.42|440.94|438.74|0
1626089100000|2021-07-12 11:25:00|442.43|440.23|442.99|440.79|443.18|440.98|442.06|439.86|0
1626089400000|2021-07-12 11:30:00|442.8|440.6|442.61|440.41|443.18|440.98|442.43|440.23|0
1626089700000|2021-07-12 11:35:00|442.43|440.23|443.92|441.72|444.1|441.9|442.24|440.04|0
1626090000000|2021-07-12 11:40:00|443.73|441.53|443.92|441.72|444.66|442.46|442.89|440.69|0
1626090300000|2021-07-12 11:45:00|443.73|441.53|444.47|442.27|444.47|442.27|443.36|441.16|0
1626090600000|2021-07-12 11:50:00|444.29|442.09|443.16|440.96|444.66|442.46|442.98|440.78|0
1626090900000|2021-07-12 11:55:00|442.98|440.78|442.6|440.4|443.16|440.96|442.42|440.22|0
1626091200000|2021-07-12 12:00:00|442.79|440.59|442.79|440.59|443.72|441.52|442.42|440.22|0
1626091500000|2021-07-12 12:05:00|442.97|440.77|442.97|440.77|443.16|440.96|442.79|440.59|0
1626091800000|2021-07-12 12:10:00|442.79|440.59|443.72|441.52|444.09|441.89|442.6|440.4|0
1626092100000|2021-07-12 12:15:00|443.53|441.33|444.09|441.89|444.09|441.89|443.34|441.14|0
1626092400000|2021-07-12 12:20:00|443.99|441.79|444.65|442.45|445.02|442.82|443.9|441.7|0
1626092700000|2021-07-12 12:25:00|444.74|442.54|444.83|442.63|444.83|442.63|444.08|441.88|0
1626093000000|2021-07-12 12:30:00|444.73|442.53|445.01|442.81|445.02|442.82|444.27|442.07|0
1626093300000|2021-07-12 12:35:00|444.83|442.63|444.83|442.63|445.2|443|444.83|442.63|0
1626093600000|2021-07-12 12:40:00|445.01|442.81|446.51|444.31|446.51|444.31|444.64|442.44|0
1626093900000|2021-07-12 12:45:00|446.32|444.12|446.13|443.93|447.07|444.87|446.13|443.93|0
1626094200000|2021-07-12 12:50:00|445.94|443.74|446.13|443.93|446.13|443.93|445.57|443.37|0
1626094500000|2021-07-12 12:55:00|446.22|444.02|448|445.8|448|445.8|446.22|444.02|0
1626094800000|2021-07-12 13:00:00|448.19|445.99|447.81|445.61|448.19|445.99|447.06|444.86|0
1626095100000|2021-07-12 13:05:00|448|445.8|447.99|445.79|448|445.8|446.87|444.67|0
1626095400000|2021-07-12 13:10:00|447.9|445.7|447.8|445.6|448.56|446.36|447.8|445.6|0
1626095700000|2021-07-12 13:15:00|447.62|445.42|447.24|445.04|447.62|445.42|446.68|444.48|0
1626096000000|2021-07-12 13:20:00|447.05|444.85|446.68|444.48|447.05|444.85|446.49|444.29|0
1626096300000|2021-07-12 13:25:00|446.86|444.66|448.17|445.97|448.17|445.97|446.86|444.66|0
1626096600000|2021-07-12 13:30:00|449.3|447.1|446.49|444.29|449.3|447.1|444.8|442.6|0
1626096900000|2021-07-12 13:35:00|446.67|444.47|447.98|445.78|450.8|448.6|445.92|443.72|0
1626097200000|2021-07-12 13:40:00|447.79|445.59|449.48|447.28|449.67|447.47|445.36|443.16|0
1626097500000|2021-07-12 13:45:00|449.67|447.47|450.23|448.03|450.42|448.22|448.17|445.97|0
1626097800000|2021-07-12 13:50:00|450.04|447.84|449.66|447.46|450.6|448.4|448.35|446.15|0
1626098100000|2021-07-12 13:55:00|449.48|447.28|451.92|449.72|451.92|449.72|449.47|447.27|0
1626098400000|2021-07-12 14:00:00|452.1|449.9|452.67|450.47|452.85|450.65|449.47|447.27|0
1626098700000|2021-07-12 14:05:00|452.85|450.65|453.61|451.41|454.55|452.35|451.72|449.52|0
1626099000000|2021-07-12 14:10:00|453.79|451.59|453.23|451.03|454.36|452.16|452.47|450.27|0
1626099300000|2021-07-12 14:15:00|452.85|450.65|454.92|452.72|454.92|452.72|452.85|450.65|0
1626099600000|2021-07-12 14:20:00|454.73|452.53|453.98|451.78|455.11|452.91|453.79|451.59|0
1626099900000|2021-07-12 14:25:00|454.16|451.96|455.67|453.47|455.67|453.47|454.16|451.96|0
1626100200000|2021-07-12 14:30:00|455.86|453.66|458.65|456.45|459.36|457.16|455.67|453.47|0
1626100500000|2021-07-12 14:35:00|458.74|456.54|458.65|456.45|459.21|457.01|458.27|456.07|0
1626100800000|2021-07-12 14:40:00|458.83|456.63|459.21|457.01|459.4|457.2|458.64|456.44|0
1626101100000|2021-07-12 14:45:00|459.02|456.82|457.32|455.12|459.21|457.01|456.94|454.74|0
1626101400000|2021-07-12 14:50:00|457.13|454.93|457.62|455.42|458.26|456.06|456.94|454.74|0
1626101700000|2021-07-12 14:55:00|457.43|455.23|458|455.8|458.75|456.55|457.43|455.23|0
1626102000000|2021-07-12 15:00:00|458.19|455.99|457.24|455.04|458.19|455.99|456.68|454.48|0
1626102300000|2021-07-12 15:05:00|457.43|455.23|457.62|455.42|458.37|456.17|457.24|455.04|0
1626102600000|2021-07-12 15:10:00|457.43|455.23|457.05|454.85|457.8|455.6|456.67|454.47|0
1626102900000|2021-07-12 15:15:00|457.24|455.04|457.7|455.5|457.8|455.6|456.86|454.66|0
1626103200000|2021-07-12 15:20:00|457.8|455.6|456.67|454.47|457.8|455.6|456.29|454.09|0
1626103500000|2021-07-12 15:25:00|456.48|454.28|455.2|453|456.85|454.65|455.2|453|0
1626103800000|2021-07-12 15:30:00|455.38|453.18|454.44|452.24|455.57|453.37|454.06|451.86|0
1626104100000|2021-07-12 15:35:00|454.63|452.43|453.87|451.67|454.82|452.62|453.12|450.92|0
1626104400000|2021-07-12 15:40:00|453.68|451.48|454.53|452.33|454.53|452.33|453.68|451.48|0
1626104700000|2021-07-12 15:45:00|454.44|452.24|454.81|452.61|455.57|453.37|454.43|452.23|0
1626105000000|2021-07-12 15:50:00|454.62|452.42|455.56|453.36|455.75|453.55|454.62|452.42|0
1626105300000|2021-07-12 15:55:00|455.75|453.55|456.88|454.68|456.88|454.68|455.75|453.55|0
1626105600000|2021-07-12 16:00:00|456.69|454.49|457.45|455.25|457.83|455.63|456.69|454.49|0
1626105900000|2021-07-12 16:05:00|457.64|455.44|456.31|454.11|457.64|455.44|456.12|453.92|0
1626106200000|2021-07-12 16:10:00|456.5|454.3|456.5|454.3|456.88|454.68|455.93|453.73|0
1626106500000|2021-07-12 16:15:00|456.31|454.11|457.25|455.05|457.63|455.43|456.31|454.11|0
1626106800000|2021-07-12 16:20:00|457.44|455.24|456.3|454.1|457.82|455.62|455.93|453.73|0
1626107100000|2021-07-12 16:25:00|456.49|454.29|456.3|454.1|456.58|454.38|455.93|453.73|0
1626107400000|2021-07-12 16:30:00|456.2|454|456.87|454.67|457.06|454.86|456.11|453.91|0
1626107700000|2021-07-12 16:35:00|457.06|454.86|456.49|454.29|457.06|454.86|456.11|453.91|0
1626108000000|2021-07-12 16:40:00|456.3|454.1|456.49|454.29|456.86|454.66|456.11|453.91|0
1626108300000|2021-07-12 16:45:00|456.67|454.47|456.86|454.66|457.05|454.85|456.3|454.1|0
1626108600000|2021-07-12 16:50:00|456.67|454.47|456.1|453.9|456.67|454.47|455.91|453.71|0
1626108900000|2021-07-12 16:55:00|455.91|453.71|456.48|454.28|456.48|454.28|455.35|453.15|0
1626109200000|2021-07-12 17:00:00|456.29|454.09|457.04|454.84|457.04|454.84|456.29|454.09|0
1626109500000|2021-07-12 17:05:00|456.85|454.65|456.66|454.46|457.23|455.03|456.1|453.9|0
1626109800000|2021-07-12 17:10:00|456.85|454.65|456.47|454.27|457.04|454.84|456.28|454.08|0
1626110100000|2021-07-12 17:15:00|456.66|454.46|456.66|454.46|456.85|454.65|456.09|453.89|0
1626110400000|2021-07-12 17:20:00|456.47|454.27|456.85|454.65|457.22|455.02|456.28|454.08|0
1626110700000|2021-07-12 17:25:00|456.66|454.46|457.6|455.4|457.6|455.4|456.66|454.46|0
1626111000000|2021-07-12 17:30:00|457.79|455.59|457.41|455.21|457.79|455.59|457.22|455.02|0
1626111300000|2021-07-12 17:35:00|457.6|455.4|457.79|455.59|458.35|456.15|457.6|455.4|0
1626111600000|2021-07-12 17:40:00|457.6|455.4|457.12|454.92|457.97|455.77|456.84|454.64|0
1626111900000|2021-07-12 17:45:00|457.03|454.83|455.89|453.69|457.22|455.02|455.7|453.5|0
1626112200000|2021-07-12 17:50:00|455.7|453.5|456.46|454.26|456.46|454.26|455.51|453.31|0
1626112500000|2021-07-12 17:55:00|456.27|454.07|456.64|454.44|456.64|454.44|456.27|454.07|0
1626112800000|2021-07-12 18:00:00|456.83|454.63|456.83|454.63|457.4|455.2|456.45|454.25|0
1626113100000|2021-07-12 18:05:00|457.02|454.82|457.77|455.57|457.96|455.76|457.02|454.82|0
1626113400000|2021-07-12 18:10:00|457.58|455.38|457.39|455.19|458.15|455.95|457.2|455|0
1626113700000|2021-07-12 18:15:00|457.2|455|457.96|455.76|458.34|456.14|457.2|455|0
1626114000000|2021-07-12 18:20:00|458.15|455.95|458.9|456.7|459.09|456.89|457.96|455.76|0
1626114300000|2021-07-12 18:25:00|459.09|456.89|459.66|457.46|459.66|457.46|458.9|456.7|0
1626114600000|2021-07-12 18:30:00|459.85|457.65|460.03|457.83|460.6|458.4|459.85|457.65|0
1626114900000|2021-07-12 18:35:00|459.84|457.64|459.27|457.07|460.22|458.02|459.27|457.07|0
1626115200000|2021-07-12 18:40:00|459.46|457.26|459.08|456.88|459.84|457.64|459.08|456.88|0
1626115500000|2021-07-12 18:45:00|459.27|457.07|458.32|456.12|459.46|457.26|458.32|456.12|0
1626115800000|2021-07-12 18:50:00|458.51|456.31|458.7|456.5|459.27|457.07|458.51|456.31|0
1626116100000|2021-07-12 18:55:00|458.89|456.69|458.89|456.69|459.64|457.44|458.51|456.31|0
1626116400000|2021-07-12 19:00:00|459.08|456.88|458.13|455.93|459.45|457.25|458.13|455.93|0
1626116700000|2021-07-12 19:05:00|458.32|456.12|459.26|457.06|459.45|457.25|458.13|455.93|0
1626117000000|2021-07-12 19:10:00|459.45|457.25|459.64|457.44|460.4|458.2|459.26|457.06|0
1626117300000|2021-07-12 19:15:00|459.83|457.63|460.39|458.19|460.58|458.38|459.83|457.63|0
1626117600000|2021-07-12 19:20:00|460.2|458|460.58|458.38|460.96|458.76|459.82|457.62|0
1626117900000|2021-07-12 19:25:00|460.77|458.57|461.15|458.95|461.34|459.14|460.58|458.38|0
1626118200000|2021-07-12 19:30:00|460.96|458.76|460.39|458.19|461.34|459.14|459.63|457.43|0
1626118500000|2021-07-12 19:35:00|460.58|458.38|459.25|457.05|461.15|458.95|459.25|457.05|0
1626118800000|2021-07-12 19:40:00|459.44|457.24|459.91|457.71|460.38|458.18|459.44|457.24|0
1626119100000|2021-07-12 19:45:00|459.81|457.61|460.38|458.18|460.57|458.37|459.25|457.05|0
1626119400000|2021-07-12 19:50:00|462.09|459.89|461.65|459.45|462.79|460.59|459.05|456.85|0
1626119700000|2021-07-12 19:55:00|461.84|459.64|461.46|459.26|461.84|459.64|460.14|457.94|0
1626120000000|2021-07-12 20:00:00|462.41|460.21|462.22|460.02|462.98|460.78|461.46|459.26|0
1626120300000|2021-07-12 20:05:00|462.03|459.83|462.22|460.02|462.41|460.21|461.65|459.45|0
1626120600000|2021-07-12 20:10:00|462.41|460.21|461.65|459.45|462.78|460.58|461.65|459.45|0
1626120900000|2021-07-12 20:15:00|461.85|459.25|462.37|459.77|462.82|460.22|461.66|459.06|0
1626121200000|2021-07-12 20:20:00|462.56|459.96|462.56|459.96|462.94|460.34|462.56|459.96|0
1626121500000|2021-07-12 20:25:00|462.75|460.15|462.75|460.15|462.94|460.34|462.65|460.05|0
1626121800000|2021-07-12 20:30:00|462.93|460.33|463.69|461.09|463.69|461.09|462.93|460.33|0
1626122100000|2021-07-12 20:35:00|463.5|460.9|463.31|460.71|463.69|461.09|463.31|460.71|0
1626122400000|2021-07-12 20:40:00|463.69|461.09|462.93|460.33|463.69|461.09|462.93|460.33|0
1626122700000|2021-07-12 20:45:00|463.12|460.52|461.98|459.38|463.12|460.52|461.98|459.38|0
1626123000000|2021-07-12 20:50:00|462.17|459.57|461.98|459.38|462.36|459.76|461.79|459.19|0
1626123300000|2021-07-12 20:55:00|462.17|459.57|461.69|459.09|462.17|459.57|461.6|459|0
1626123600000|2021-07-12 21:00:00|461.74|459.14|461.72|459.12|461.82|459.22|461.63|459.03|0
1626123900000|2021-07-12 21:05:00|461.77|459.17|461.8|459.2|461.8|459.2|461.63|459.03|0
1626124200000|2021-07-12 21:10:00|461.82|459.22|461.82|459.22|462.18|459.58|461.82|459.22|0
1626124500000|2021-07-12 21:15:00|461.85|459.25|461.82|459.22|462.1|459.5|461.38|458.78|0
1626124800000|2021-07-12 21:20:00|461.88|459.28|461.46|458.86|461.88|459.28|461.46|458.86|0
1626125100000|2021-07-12 21:25:00|461.73|459.13|461.68|459.08|461.73|459.13|461.4|458.8|0
1626125400000|2021-07-12 21:30:00|461.71|459.11|461.7|459.1|461.71|459.11|461.7|459.1|0
1626125700000|2021-07-12 21:35:00|461.64|459.04|461.64|459.04|461.64|459.04|461.64|459.04|0
1626126000000|2021-07-12 21:40:00|461.7|459.1|461.92|459.32|462.11|459.51|461.5|458.9|0
1626126300000|2021-07-12 21:45:00|461.95|459.35|461.83|459.23|461.95|459.35|461.58|458.98|0
1626126600000|2021-07-12 21:50:00|461.8|459.2|461.97|459.37|462.05|459.45|461.8|459.2|0
1626126900000|2021-07-12 21:55:00|461.86|459.26|462.02|459.42|462.05|459.45|461.86|459.26|0
1626127200000|2021-07-12 22:00:00|462.42|459.82|462.14|459.54|462.52|459.92|461.57|458.97|0
1626127500000|2021-07-12 22:05:00|461.95|459.35|461.57|458.97|461.95|459.35|461.38|458.78|0
1626127800000|2021-07-12 22:10:00|461.38|458.78|461.57|458.97|461.57|458.97|461.38|458.78|0
1626128100000|2021-07-12 22:15:00|461.76|459.16|461.56|458.96|461.94|459.34|461.56|458.96|0
1626128400000|2021-07-12 22:20:00|461.75|459.15|461.56|458.96|461.94|459.34|461.56|458.96|0
1626128700000|2021-07-12 22:25:00|461.75|459.15|461.75|459.15|461.94|459.34|461.56|458.96|0
1626129000000|2021-07-12 22:30:00|461.56|458.96|461.18|458.58|461.56|458.96|460.99|458.39|0
1626129300000|2021-07-12 22:35:00|460.99|458.39|460.8|458.2|461.18|458.58|460.8|458.2|0
1626129600000|2021-07-12 22:40:00|460.61|458.01|460.99|458.39|460.99|458.39|460.61|458.01|0
1626129900000|2021-07-12 22:45:00|460.8|458.2|460.79|458.19|460.98|458.38|460.79|458.19|0
1626130200000|2021-07-12 22:50:00|460.6|458|460.6|458|460.6|458|460.6|458|0
1626130500000|2021-07-12 22:55:00|460.41|457.81|460.22|457.62|460.6|458|460.03|457.43|0
1626130800000|2021-07-12 23:00:00|460.41|457.81|460.79|458.19|460.79|458.19|460.03|457.43|0
1626131100000|2021-07-12 23:05:00|460.6|458|460.6|458|460.98|458.38|460.6|458|0
1626131400000|2021-07-12 23:10:00|460.41|457.81|460.59|457.99|460.6|458|460.41|457.81|0
1626131700000|2021-07-12 23:15:00|460.78|458.18|460.97|458.37|461.16|458.56|460.78|458.18|0
1626132000000|2021-07-12 23:20:00|460.78|458.18|460.78|458.18|460.87|458.27|460.78|458.18|0
1626132300000|2021-07-12 23:25:00|460.97|458.37|460.97|458.37|460.97|458.37|460.59|457.99|0
1626132600000|2021-07-12 23:30:00|461.06|458.46|461.53|458.93|461.53|458.93|460.97|458.37|0
1626132900000|2021-07-12 23:35:00|461.72|459.12|461.72|459.12|461.72|459.12|461.53|458.93|0
1626133200000|2021-07-12 23:40:00|461.62|459.02|461.53|458.93|461.62|459.02|461.53|458.93|0
1626133500000|2021-07-12 23:45:00|461.72|459.12|461.9|459.3|462.09|459.49|461.72|459.12|0
1626133800000|2021-07-12 23:50:00|462.09|459.49|463.04|460.44|463.13|460.53|461.9|459.3|0
1626134100000|2021-07-12 23:55:00|463.13|460.53|462.85|460.25|463.13|460.53|462.66|460.06|0
1626134400000|2021-07-13 00:00:00|462.66|460.06|462.09|459.49|463.23|460.63|461.9|459.3|0
1626134700000|2021-07-13 00:05:00|462.28|459.68|463.03|460.43|463.22|460.62|462.09|459.49|0
1626135000000|2021-07-13 00:10:00|463.22|460.62|462.84|460.24|463.22|460.62|462.84|460.24|0
1626135300000|2021-07-13 00:15:00|463.03|460.43|462.65|460.05|463.41|460.81|462.46|459.86|0
1626135600000|2021-07-13 00:20:00|462.46|459.86|462.65|460.05|462.84|460.24|462.27|459.67|0
1626135900000|2021-07-13 00:25:00|462.46|459.86|462.46|459.86|463.21|460.61|462.46|459.86|0
1626136200000|2021-07-13 00:30:00|462.65|460.05|463.02|460.42|463.21|460.61|462.46|459.86|0
1626136500000|2021-07-13 00:35:00|462.83|460.23|462.83|460.23|463.21|460.61|462.83|460.23|0
1626136800000|2021-07-13 00:40:00|463.02|460.42|463.02|460.42|463.21|460.61|463.02|460.42|0
1626137100000|2021-07-13 00:45:00|463.21|460.61|463.39|460.79|463.78|461.18|463.21|460.61|0
1626137400000|2021-07-13 00:50:00|463.21|460.61|463.2|460.6|463.58|460.98|463.2|460.6|0
1626137700000|2021-07-13 00:55:00|463.1|460.5|463.01|460.41|463.2|460.6|462.63|460.03|0
1626138000000|2021-07-13 01:00:00|463.1|460.5|462.44|459.84|463.2|460.6|461.87|459.27|0
1626138300000|2021-07-13 01:05:00|462.63|460.03|462.06|459.46|462.63|460.03|461.87|459.27|0
1626138600000|2021-07-13 01:10:00|461.87|459.27|461.3|458.7|462.06|459.46|461.3|458.7|0
1626138900000|2021-07-13 01:15:00|461.49|458.89|462.06|459.46|462.15|459.55|461.49|458.89|0
1626139200000|2021-07-13 01:20:00|462.15|459.55|462.05|459.45|462.25|459.65|461.77|459.17|0
1626139500000|2021-07-13 01:25:00|461.86|459.26|461.11|458.51|462.14|459.54|461.11|458.51|0
1626139800000|2021-07-13 01:30:00|460.92|458.32|460.16|457.56|460.92|458.32|459.4|456.8|0
1626140100000|2021-07-13 01:35:00|460.35|457.75|460.72|458.12|460.91|458.31|459.97|457.37|0
1626140400000|2021-07-13 01:40:00|460.53|457.93|460.15|457.55|460.53|457.93|459.78|457.18|0
1626140700000|2021-07-13 01:45:00|460.34|457.74|460.53|457.93|460.53|457.93|459.96|457.36|0
1626141000000|2021-07-13 01:50:00|460.34|457.74|461.09|458.49|461.1|458.5|460.34|457.74|0
1626141300000|2021-07-13 01:55:00|461.19|458.59|462.23|459.63|462.42|459.82|461.18|458.58|0
1626141600000|2021-07-13 02:00:00|462.42|459.82|461.47|458.87|462.42|459.82|461.47|458.87|0
1626141900000|2021-07-13 02:05:00|461.66|459.06|460.9|458.3|461.85|459.25|460.9|458.3|0
1626142200000|2021-07-13 02:10:00|461.09|458.49|461.28|458.68|461.28|458.68|460.9|458.3|0
1626142500000|2021-07-13 02:15:00|461.37|458.77|461.65|459.05|461.84|459.24|461.28|458.68|0
1626142800000|2021-07-13 02:20:00|461.84|459.24|461.08|458.48|461.84|459.24|461.08|458.48|0
1626143100000|2021-07-13 02:25:00|460.98|458.38|460.51|457.91|460.98|458.38|460.51|457.91|0
1626143400000|2021-07-13 02:30:00|460.6|458|461.08|458.48|461.08|458.48|460.6|458|0
1626143700000|2021-07-13 02:35:00|460.98|458.38|461.64|459.04|461.64|459.04|460.89|458.29|0
1626144000000|2021-07-13 02:40:00|461.73|459.13|461.07|458.47|461.83|459.23|461.07|458.47|0
1626144300000|2021-07-13 02:45:00|461.26|458.66|461.26|458.66|461.26|458.66|460.88|458.28|0
1626144600000|2021-07-13 02:50:00|461.07|458.47|461.26|458.66|461.26|458.66|461.07|458.47|0
1626144900000|2021-07-13 02:55:00|461.07|458.47|460.88|458.28|461.26|458.66|460.88|458.28|0
1626145200000|2021-07-13 03:00:00|461.07|458.47|461.25|458.65|461.63|459.03|460.88|458.28|0
1626145500000|2021-07-13 03:05:00|461.44|458.84|461.06|458.46|461.44|458.84|461.06|458.46|0
1626145800000|2021-07-13 03:10:00|460.87|458.27|460.87|458.27|461.25|458.65|460.87|458.27|0
1626146100000|2021-07-13 03:15:00|460.96|458.36|461.25|458.65|461.44|458.84|460.96|458.36|0
1626146400000|2021-07-13 03:20:00|461.06|458.46|461.25|458.65|461.44|458.84|461.06|458.46|0
1626146700000|2021-07-13 03:25:00|461.44|458.84|461.62|459.02|461.62|459.02|461.25|458.65|0
1626147000000|2021-07-13 03:30:00|461.52|458.92|461.24|458.64|461.62|459.02|461.05|458.45|0
1626147300000|2021-07-13 03:35:00|461.43|458.83|461.05|458.45|461.43|458.83|460.86|458.26|0
1626147600000|2021-07-13 03:40:00|460.86|458.26|460.48|457.88|460.86|458.26|460.48|457.88|0
1626147900000|2021-07-13 03:45:00|460.57|457.97|460.48|457.88|460.67|458.07|460.29|457.69|0
1626148200000|2021-07-13 03:50:00|460.67|458.07|460.67|458.07|460.86|458.26|460.48|457.88|0
1626148500000|2021-07-13 03:55:00|460.57|457.97|460.66|458.06|460.67|458.07|460.48|457.88|0
1626148800000|2021-07-13 04:00:00|460.57|457.97|460.09|457.49|460.66|458.06|460.09|457.49|0
1626149100000|2021-07-13 04:05:00|460.28|457.68|460.28|457.68|460.47|457.87|460.28|457.68|0
1626149400000|2021-07-13 04:10:00|460.47|457.87|460.09|457.49|460.47|457.87|460.09|457.49|0
1626149700000|2021-07-13 04:15:00|460.18|457.58|460.66|458.06|460.66|458.06|460.09|457.49|0
1626150000000|2021-07-13 04:20:00|460.65|458.05|460.46|457.86|460.84|458.24|460.28|457.68|0
1626150300000|2021-07-13 04:25:00|460.37|457.77|460.46|457.86|460.65|458.05|460.27|457.67|0
1626150600000|2021-07-13 04:30:00|460.65|458.05|460.46|457.86|460.65|458.05|460.27|457.67|0
1626150900000|2021-07-13 04:35:00|460.36|457.76|460.27|457.67|460.46|457.86|460.27|457.67|0
1626151200000|2021-07-13 04:40:00|460.46|457.86|460.46|457.86|460.46|457.86|460.27|457.67|0
1626151500000|2021-07-13 04:45:00|460.36|457.76|460.08|457.48|460.46|457.86|460.08|457.48|0
1626151800000|2021-07-13 04:50:00|460.26|457.66|460.26|457.66|460.26|457.66|460.16|457.56|0
1626152100000|2021-07-13 04:55:00|460.16|457.56|460.07|457.47|460.26|457.66|459.88|457.28|0
1626152400000|2021-07-13 05:00:00|460.26|457.66|459.88|457.28|460.45|457.85|459.88|457.28|0
1626152700000|2021-07-13 05:05:00|459.69|457.09|459.31|456.71|459.88|457.28|459.31|456.71|0
1626153000000|2021-07-13 05:10:00|459.4|456.8|459.31|456.71|459.69|457.09|459.12|456.52|0
1626153300000|2021-07-13 05:15:00|459.21|456.61|459.68|457.08|459.69|457.09|459.21|456.61|0
1626153600000|2021-07-13 05:20:00|459.87|457.27|459.68|457.08|459.87|457.27|459.68|457.08|0
1626153900000|2021-07-13 05:25:00|459.49|456.89|459.3|456.7|459.49|456.89|459.11|456.51|0
1626154200000|2021-07-13 05:30:00|459.49|456.89|460.06|457.46|460.06|457.46|459.49|456.89|0
1626154500000|2021-07-13 05:35:00|459.96|457.36|459.87|457.27|460.06|457.46|459.87|457.27|0
1626154800000|2021-07-13 05:40:00|460.05|457.45|459.86|457.26|460.05|457.45|459.68|457.08|0
1626155100000|2021-07-13 05:45:00|459.95|457.35|459.29|456.69|460.05|457.45|459.2|456.6|0
1626155400000|2021-07-13 05:50:00|459.2|456.6|459.29|456.69|459.29|456.69|459.1|456.5|0
1626155700000|2021-07-13 05:55:00|459.19|456.59|458.91|456.31|459.29|456.69|458.72|456.12|0
1626156000000|2021-07-13 06:00:00|459.1|456.5|458.91|456.31|459.48|456.88|458.34|455.74|0
1626156300000|2021-07-13 06:05:00|459.1|456.5|458.34|455.74|459.1|456.5|458.34|455.74|0
1626156600000|2021-07-13 06:10:00|458.43|455.83|457.77|455.17|458.53|455.93|457.58|454.98|0
1626156900000|2021-07-13 06:15:00|457.96|455.36|457.77|455.17|458.34|455.74|457.58|454.98|0
1626157200000|2021-07-13 06:20:00|457.58|454.98|458.34|455.74|458.34|455.74|457.39|454.79|0
1626157500000|2021-07-13 06:25:00|458.24|455.64|457.58|454.98|458.33|455.73|457.39|454.79|0
1626157800000|2021-07-13 06:30:00|457.77|455.17|457.76|455.16|457.95|455.35|457.39|454.79|0
1626158100000|2021-07-13 06:35:00|457.95|455.35|457.57|454.97|458.14|455.54|457.57|454.97|0
1626158400000|2021-07-13 06:40:00|457.76|455.16|458.52|455.92|458.52|455.92|457.57|454.97|0
1626158700000|2021-07-13 06:45:00|458.33|455.73|458.32|455.72|458.33|455.73|458.14|455.54|0
1626159000000|2021-07-13 06:50:00|458.41|455.81|457.66|455.06|458.7|456.1|457.57|454.97|0
1626159300000|2021-07-13 06:55:00|457.76|455.16|458.03|455.43|458.13|455.53|457.57|454.97|0
1626159600000|2021-07-13 07:00:00|457.94|455.34|457.37|454.77|458.89|456.29|457.19|454.59|0
1626159900000|2021-07-13 07:05:00|456.99|454.79|455.12|452.92|456.99|454.79|454.48|452.28|0
1626160200000|2021-07-13 07:10:00|455.31|453.11|455.76|453.56|456.14|453.94|455.12|452.92|0
1626160500000|2021-07-13 07:15:00|455.95|453.75|456.89|454.69|457.08|454.88|455.76|453.56|0
1626160800000|2021-07-13 07:20:00|456.79|454.59|456.7|454.5|456.89|454.69|455.57|453.37|0
1626161100000|2021-07-13 07:25:00|456.79|454.59|457.83|455.63|457.83|455.63|456.51|454.31|0
1626161400000|2021-07-13 07:30:00|457.73|455.53|457.35|455.15|457.73|455.53|456.89|454.69|0
1626161700000|2021-07-13 07:35:00|457.26|455.06|457.83|455.63|457.83|455.63|457.07|454.87|0
1626162000000|2021-07-13 07:40:00|457.64|455.44|457.45|455.25|458.2|456|457.45|455.25|0
1626162300000|2021-07-13 07:45:00|457.64|455.44|457.07|454.87|457.64|455.44|456.88|454.68|0
1626162600000|2021-07-13 07:50:00|457.26|455.06|457.44|455.24|457.63|455.43|456.88|454.68|0
1626162900000|2021-07-13 07:55:00|457.25|455.05|457.63|455.43|458.01|455.81|457.06|454.86|0
1626163200000|2021-07-13 08:00:00|457.44|455.24|457.34|455.14|458.01|455.81|457.25|455.05|0
1626163500000|2021-07-13 08:05:00|457.44|455.24|458.19|455.99|458.19|455.99|456.49|454.29|0
1626163800000|2021-07-13 08:10:00|458|455.8|457.81|455.61|458|455.8|457.43|455.23|0
1626164100000|2021-07-13 08:15:00|457.62|455.42|458.94|456.74|459.13|456.93|457.62|455.42|0
1626164400000|2021-07-13 08:20:00|459.13|456.93|458.94|456.74|459.32|457.12|458.37|456.17|0
1626164700000|2021-07-13 08:25:00|459.13|456.93|458.94|456.74|459.32|457.12|458.75|456.55|0
1626165000000|2021-07-13 08:30:00|458.75|456.55|459.31|457.11|459.69|457.49|458.75|456.55|0
1626165300000|2021-07-13 08:35:00|459.5|457.3|458.93|456.73|459.5|457.3|458.93|456.73|0
1626165600000|2021-07-13 08:40:00|459.12|456.92|459.5|457.3|459.5|457.3|459.02|456.82|0
1626165900000|2021-07-13 08:45:00|459.69|457.49|460.06|457.86|460.07|457.87|459.69|457.49|0
1626166200000|2021-07-13 08:50:00|460.25|458.05|460.63|458.43|460.63|458.43|459.87|457.67|0
1626166500000|2021-07-13 08:55:00|460.82|458.62|461.76|459.56|462.14|459.94|460.63|458.43|0
1626166800000|2021-07-13 09:00:00|461.57|459.37|461.19|458.99|461.76|459.56|461.19|458.99|0
1626167100000|2021-07-13 09:05:00|461|458.8|460.43|458.23|461.19|458.99|460.43|458.23|0
1626167400000|2021-07-13 09:10:00|460.62|458.42|459.96|457.76|460.62|458.42|459.68|457.48|0
1626167700000|2021-07-13 09:15:00|460.05|457.85|461.57|459.37|462.14|459.94|459.86|457.66|0
1626168000000|2021-07-13 09:20:00|461.47|459.27|461.19|458.99|461.57|459.37|461|458.8|0
1626168300000|2021-07-13 09:25:00|461.37|459.17|460.99|458.79|461.56|459.36|460.62|458.42|0
1626168600000|2021-07-13 09:30:00|461.18|458.98|461.75|459.55|462.32|460.12|460.24|458.04|0
1626168900000|2021-07-13 09:35:00|461.65|459.45|461.56|459.36|461.75|459.55|461.37|459.17|0
1626169200000|2021-07-13 09:40:00|461.75|459.55|461.75|459.55|461.84|459.64|461.18|458.98|0
1626169500000|2021-07-13 09:45:00|461.74|459.54|461.17|458.97|461.74|459.54|461.17|458.97|0
1626169800000|2021-07-13 09:50:00|461.36|459.16|461.36|459.16|461.93|459.73|461.26|459.06|0
1626170100000|2021-07-13 09:55:00|461.26|459.06|461.36|459.16|461.55|459.35|460.98|458.78|0
1626170400000|2021-07-13 10:00:00|461.55|459.35|462.12|459.92|462.69|460.49|461.36|459.16|0
1626170700000|2021-07-13 10:05:00|462.31|460.11|461.92|459.72|462.49|460.29|461.92|459.72|0
1626171000000|2021-07-13 10:10:00|462.11|459.91|461.54|459.34|462.11|459.91|461.35|459.15|0
1626171300000|2021-07-13 10:15:00|461.35|459.15|462.11|459.91|462.11|459.91|461.35|459.15|0
1626171600000|2021-07-13 10:20:00|461.92|459.72|461.73|459.53|462.3|460.1|461.54|459.34|0
1626171900000|2021-07-13 10:25:00|461.63|459.43|461.16|458.96|461.73|459.53|461.16|458.96|0
1626172200000|2021-07-13 10:30:00|461.25|459.05|460.78|458.58|461.35|459.15|460.78|458.58|0
1626172500000|2021-07-13 10:35:00|460.97|458.77|461.91|459.71|462.1|459.9|460.97|458.77|0
1626172800000|2021-07-13 10:40:00|461.72|459.52|462|459.8|462.29|460.09|461.72|459.52|0
1626173100000|2021-07-13 10:45:00|462.1|459.9|461.53|459.33|462.1|459.9|461.53|459.33|0
1626173400000|2021-07-13 10:50:00|461.43|459.23|461.91|459.71|461.91|459.71|461.15|458.95|0
1626173700000|2021-07-13 10:55:00|461.72|459.52|461.52|459.32|461.91|459.71|461.15|458.95|0
1626174000000|2021-07-13 11:00:00|461.33|459.13|460.58|458.38|461.71|459.51|460.39|458.19|0
1626174300000|2021-07-13 11:05:00|460.76|458.56|460.76|458.56|461.33|459.13|460.57|458.37|0
1626174600000|2021-07-13 11:10:00|460.95|458.75|461.14|458.94|461.14|458.94|460.57|458.37|0
1626174900000|2021-07-13 11:15:00|461.33|459.13|460.76|458.56|461.33|459.13|460.57|458.37|0
1626175200000|2021-07-13 11:20:00|460.95|458.75|460.95|458.75|461.14|458.94|460.76|458.56|0
1626175500000|2021-07-13 11:25:00|461.13|458.93|460.94|458.74|461.32|459.12|460.75|458.55|0
1626175800000|2021-07-13 11:30:00|461.03|458.83|461.89|459.69|462.27|460.07|461.03|458.83|0
1626176100000|2021-07-13 11:35:00|461.7|459.5|460.94|458.74|461.89|459.69|460.94|458.74|0
1626176400000|2021-07-13 11:40:00|461.13|458.93|461.69|459.49|461.7|459.5|460.94|458.74|0
1626176700000|2021-07-13 11:45:00|461.88|459.68|461.73|459.53|463.08|460.88|460.84|458.64|0
1626177000000|2021-07-13 11:50:00|461.54|459.34|461.54|459.34|461.73|459.53|461.54|459.34|0
1626177300000|2021-07-13 11:55:00|461.35|459.15|461.35|459.15|461.92|459.72|460.97|458.77|0
1626177600000|2021-07-13 12:00:00|461.54|459.34|461.16|458.96|461.54|459.34|460.78|458.58|0
1626177900000|2021-07-13 12:05:00|461.35|459.15|461.53|459.33|461.72|459.52|461.16|458.96|0
1626178200000|2021-07-13 12:10:00|461.34|459.14|461.15|458.95|461.72|459.52|461.15|458.95|0
1626178500000|2021-07-13 12:15:00|461.34|459.14|461.15|458.95|461.72|459.52|461.15|458.95|0
1626178800000|2021-07-13 12:20:00|461.34|459.14|460.77|458.57|461.34|459.14|460.39|458.19|0
1626179100000|2021-07-13 12:25:00|460.96|458.76|460.48|458.28|460.96|458.76|460.2|458|0
1626179400000|2021-07-13 12:30:00|460.39|458.19|454.53|452.33|460.39|458.19|449.84|447.64|0
1626179700000|2021-07-13 12:35:00|454.35|452.15|453.97|451.77|454.72|452.52|452.27|450.07|0
1626180000000|2021-07-13 12:40:00|453.78|451.58|454.53|452.33|456.42|454.22|453.59|451.39|0
1626180300000|2021-07-13 12:45:00|454.34|452.14|451.89|449.69|455.47|453.27|451.89|449.69|0
1626180600000|2021-07-13 12:50:00|452.08|449.88|450.58|448.38|452.08|449.88|449.45|447.25|0
1626180900000|2021-07-13 12:55:00|450.39|448.19|446.46|444.26|451.23|449.03|446.27|444.07|0
1626181200000|2021-07-13 13:00:00|446.83|444.63|450.57|448.37|450.57|448.37|446.08|443.88|0
1626181500000|2021-07-13 13:05:00|450.39|448.19|450.76|448.56|451.89|449.69|450.01|447.81|0
1626181800000|2021-07-13 13:10:00|450.57|448.37|450.76|448.56|451.51|449.31|449.63|447.43|0
1626182100000|2021-07-13 13:15:00|450.57|448.37|452.07|449.87|452.45|450.25|450.57|448.37|0
1626182400000|2021-07-13 13:20:00|451.88|449.68|453.01|450.81|453.95|451.75|451.88|449.68|0
1626182700000|2021-07-13 13:25:00|453.19|450.99|454.51|452.31|454.7|452.5|453.19|450.99|0
1626183000000|2021-07-13 13:30:00|454.13|451.93|457.07|454.87|457.45|455.25|454.13|451.93|0
1626183300000|2021-07-13 13:35:00|456.7|454.5|456.88|454.68|457.64|455.44|455|452.8|0
1626183600000|2021-07-13 13:40:00|457.07|454.87|459.33|457.13|459.33|457.13|457.07|454.87|0
1626183900000|2021-07-13 13:45:00|459.14|456.94|459.9|457.7|459.9|457.7|457.44|455.24|0
1626184200000|2021-07-13 13:50:00|460.09|457.89|461.03|458.83|461.03|458.83|458.76|456.56|0
1626184500000|2021-07-13 13:55:00|461.22|459.02|459.33|457.13|461.78|459.58|459.14|456.94|0
1626184800000|2021-07-13 14:00:00|459.51|457.31|458.95|456.75|460.65|458.45|457.81|455.61|0
1626185100000|2021-07-13 14:05:00|459.13|456.93|458.76|456.56|460.83|458.63|458.57|456.37|0
1626185400000|2021-07-13 14:10:00|458.94|456.74|460.45|458.25|461.4|459.2|458.94|456.74|0
1626185700000|2021-07-13 14:15:00|460.64|458.44|461.77|459.57|461.78|459.58|460.26|458.06|0
1626186000000|2021-07-13 14:20:00|461.96|459.76|462.15|459.95|462.34|460.14|460.83|458.63|0
1626186300000|2021-07-13 14:25:00|461.96|459.76|461.77|459.57|461.96|459.76|460.64|458.44|0
1626186600000|2021-07-13 14:30:00|461.96|459.76|463.47|461.27|463.85|461.65|461.58|459.38|0
1626186900000|2021-07-13 14:35:00|463.66|461.46|464.23|462.03|464.61|462.41|463.47|461.27|0
1626187200000|2021-07-13 14:40:00|464.04|461.84|460.63|458.43|464.04|461.84|460.44|458.24|0
1626187500000|2021-07-13 14:45:00|460.82|458.62|461.01|458.81|461.57|459.37|459.87|457.67|0
1626187800000|2021-07-13 14:50:00|460.82|458.62|460.53|458.33|462.14|459.94|460.44|458.24|0
1626188100000|2021-07-13 14:55:00|460.62|458.42|460.24|458.04|461.76|459.56|460.24|458.04|0
1626188400000|2021-07-13 15:00:00|460.43|458.23|461.94|459.74|461.94|459.74|460.24|458.04|0
1626188700000|2021-07-13 15:05:00|462.13|459.93|462.32|460.12|462.89|460.69|461.38|459.18|0
1626189000000|2021-07-13 15:10:00|462.13|459.93|463.08|460.88|463.08|460.88|462.13|459.93|0
1626189300000|2021-07-13 15:15:00|463.27|461.07|463.83|461.63|464.4|462.2|462.7|460.5|0
1626189600000|2021-07-13 15:20:00|463.64|461.44|466.16|463.96|466.35|464.15|463.64|461.44|0
1626189900000|2021-07-13 15:25:00|466.35|464.15|466.53|464.33|467.29|465.09|465.97|463.77|0
1626190200000|2021-07-13 15:30:00|466.34|464.14|466.53|464.33|466.91|464.71|465.96|463.76|0
1626190500000|2021-07-13 15:35:00|466.72|464.52|465.2|463|466.91|464.71|465.2|463|0
1626190800000|2021-07-13 15:40:00|465.39|463.19|465.2|463|465.58|463.38|465.01|462.81|0
1626191100000|2021-07-13 15:45:00|465.01|462.81|466.34|464.14|466.34|464.14|465.01|462.81|0
1626191400000|2021-07-13 15:50:00|466.15|463.95|466.52|464.32|466.71|464.51|465.95|463.75|0
1626191700000|2021-07-13 15:55:00|466.71|464.51|466.9|464.7|466.9|464.7|466.33|464.13|0
1626192000000|2021-07-13 16:00:00|466.8|464.6|465.95|463.75|467.66|465.46|465.95|463.75|0
1626192300000|2021-07-13 16:05:00|465.76|463.56|466.33|464.13|466.71|464.51|465.38|463.18|0
1626192600000|2021-07-13 16:10:00|466.42|464.22|465.76|463.56|466.42|464.22|465.38|463.18|0
1626192900000|2021-07-13 16:15:00|465.57|463.37|465.75|463.55|465.75|463.55|464.62|462.42|0
1626193200000|2021-07-13 16:20:00|465.56|463.36|464.8|462.6|465.56|463.36|464.42|462.22|0
1626193500000|2021-07-13 16:25:00|464.61|462.41|464.61|462.41|464.8|462.6|464.23|462.03|0
1626193800000|2021-07-13 16:30:00|464.8|462.6|465.94|463.74|465.94|463.74|464.42|462.22|0
1626194100000|2021-07-13 16:35:00|465.75|463.55|465.37|463.17|465.94|463.74|465.37|463.17|0
1626194400000|2021-07-13 16:40:00|465.18|462.98|464.79|462.59|465.74|463.54|464.79|462.59|0
1626194700000|2021-07-13 16:45:00|464.98|462.78|465.17|462.97|465.17|462.97|464.6|462.4|0
1626195000000|2021-07-13 16:50:00|464.98|462.78|465.36|463.16|465.74|463.54|464.79|462.59|0
1626195300000|2021-07-13 16:55:00|465.17|462.97|465.17|462.97|465.36|463.16|464.6|462.4|0
1626195600000|2021-07-13 17:00:00|465.36|463.16|462.51|460.31|465.36|463.16|462.51|460.31|0
1626195900000|2021-07-13 17:05:00|462.7|460.5|462.32|460.12|463.08|460.88|461.76|459.56|0
1626196200000|2021-07-13 17:10:00|462.13|459.93|460.14|457.94|462.13|459.93|459.49|457.29|0
1626196500000|2021-07-13 17:15:00|460.05|457.85|455.53|453.33|461|458.8|455.34|453.14|0
1626196800000|2021-07-13 17:20:00|455.72|453.52|458.92|456.72|459.48|457.28|455.34|453.14|0
1626197100000|2021-07-13 17:25:00|458.73|456.53|457.41|455.21|458.73|456.53|455.52|453.32|0
1626197400000|2021-07-13 17:30:00|456.84|454.64|455.71|453.51|457.22|455.02|455.52|453.32|0
1626197700000|2021-07-13 17:35:00|455.52|453.32|453.64|451.44|455.9|453.7|452.33|450.13|0
1626198000000|2021-07-13 17:40:00|453.83|451.63|455.13|452.93|456|453.8|451.44|449.24|0
1626198300000|2021-07-13 17:45:00|454.94|452.74|455.69|453.49|456.82|454.62|454|451.8|0
1626198600000|2021-07-13 17:50:00|455.32|453.12|455.13|452.93|456.07|453.87|454.38|452.18|0
1626198900000|2021-07-13 17:55:00|455.31|453.11|457.01|454.81|457.95|455.75|455.13|452.93|0
1626199200000|2021-07-13 18:00:00|456.82|454.62|450.9|448.7|456.82|454.62|450.43|448.23|0
1626199500000|2021-07-13 18:05:00|450.81|448.61|453.8|451.6|454.18|451.98|450.81|448.61|0
1626199800000|2021-07-13 18:10:00|453.62|451.42|456.62|454.42|456.62|454.42|453.62|451.42|0
1626200100000|2021-07-13 18:15:00|456.43|454.23|455.87|453.67|456.43|454.23|453.8|451.6|0
1626200400000|2021-07-13 18:20:00|455.68|453.48|454.93|452.73|456.43|454.23|453.42|451.22|0
1626200700000|2021-07-13 18:25:00|455.68|453.48|456.8|454.6|457.37|455.17|455.49|453.29|0
1626201000000|2021-07-13 18:30:00|456.62|454.42|456.05|453.85|456.62|454.42|454.92|452.72|0
1626201300000|2021-07-13 18:35:00|456.43|454.23|454.35|452.15|456.61|454.41|454.35|452.15|0
1626201600000|2021-07-13 18:40:00|454.73|452.53|452.1|449.9|455.11|452.91|451.35|449.15|0
1626201900000|2021-07-13 18:45:00|451.91|449.71|453.41|451.21|453.41|451.21|450.97|448.77|0
1626202200000|2021-07-13 18:50:00|453.22|451.02|453.03|450.83|453.79|451.59|452.47|450.27|0
1626202500000|2021-07-13 18:55:00|452.85|450.65|455.66|453.46|455.85|453.65|452.47|450.27|0
1626202800000|2021-07-13 19:00:00|455.47|453.27|454.91|452.71|455.66|453.46|454.35|452.15|0
1626203100000|2021-07-13 19:05:00|455.1|452.9|452.28|450.08|455.66|453.46|451.9|449.7|0
1626203400000|2021-07-13 19:10:00|452.09|449.89|450.78|448.58|452.84|450.64|450.21|448.01|0
1626203700000|2021-07-13 19:15:00|450.96|448.76|451.52|449.32|452.27|450.07|450.03|447.83|0
1626204000000|2021-07-13 19:20:00|451.34|449.14|450.02|447.82|452.27|450.07|450.02|447.82|0
1626204300000|2021-07-13 19:25:00|450.21|448.01|451.14|448.94|452.46|450.26|449.83|447.63|0
1626204600000|2021-07-13 19:30:00|450.96|448.76|451.89|449.69|451.89|449.69|449.08|446.88|0
1626204900000|2021-07-13 19:35:00|452.27|450.07|453.58|451.38|453.77|451.57|450.2|448|0
1626205200000|2021-07-13 19:40:00|453.39|451.19|454.52|452.32|455.27|453.07|452.54|450.34|0
1626205500000|2021-07-13 19:45:00|454.7|452.5|451.97|449.77|455.08|452.88|451.6|449.4|0
1626205800000|2021-07-13 19:50:00|452.07|449.87|450.95|448.75|452.45|450.25|449.26|447.06|0
1626206100000|2021-07-13 19:55:00|451.13|448.93|451.85|449.65|451.85|449.65|448.51|446.31|0
1626206400000|2021-07-13 20:00:00|452.04|449.84|450.17|447.97|452.41|450.21|449.79|447.59|0
1626206700000|2021-07-13 20:05:00|449.98|447.78|452.22|450.02|452.41|450.21|449.98|447.78|0
1626207000000|2021-07-13 20:10:00|452.03|449.83|451.1|448.9|452.03|449.83|450.72|448.52|0
1626207300000|2021-07-13 20:15:00|451.3|448.7|450.55|447.95|451.3|448.7|450.36|447.76|0
1626207600000|2021-07-13 20:20:00|450.45|447.85|449.89|447.29|450.45|447.85|449.8|447.2|0
1626207900000|2021-07-13 20:25:00|449.98|447.38|450.36|447.76|450.36|447.76|449.8|447.2|0
1626208200000|2021-07-13 20:30:00|450.17|447.57|449.98|447.38|450.17|447.57|449.79|447.19|0
1626208500000|2021-07-13 20:35:00|450.17|447.57|449.98|447.38|450.54|447.94|449.98|447.38|0
1626208800000|2021-07-13 20:40:00|450.16|447.56|449.79|447.19|450.16|447.56|449.6|447|0
1626209100000|2021-07-13 20:45:00|449.98|447.38|449.88|447.28|449.98|447.38|449.41|446.81|0
1626209400000|2021-07-13 20:50:00|449.97|447.37|449.6|447|450.16|447.56|449.6|447|0
1626209700000|2021-07-13 20:55:00|449.5|446.9|450.25|447.65|450.43|447.83|449.22|446.62|0
1626210000000|2021-07-13 21:00:00|450.34|447.74|450.26|447.66|450.34|447.74|450.26|447.66|0
1626210300000|2021-07-13 21:05:00|450.28|447.68|450.5|447.9|450.56|447.96|450.28|447.68|0
1626210600000|2021-07-13 21:10:00|450.44|447.84|450.04|447.44|450.44|447.84|450.04|447.44|0
1626210900000|2021-07-13 21:15:00|449.96|447.36|449.57|446.97|450.01|447.41|449.57|446.97|0
1626211200000|2021-07-13 21:20:00|449.54|446.94|449.59|446.99|449.59|446.99|449.54|446.94|0
1626211500000|2021-07-13 21:25:00|449.49|446.89|449.89|447.29|449.89|447.29|449.49|446.89|0
1626211800000|2021-07-13 21:30:00|449.95|447.35|450.08|447.48|450.11|447.51|449.92|447.32|0
1626212100000|2021-07-13 21:35:00|450.11|447.51|450.21|447.61|450.24|447.64|450.03|447.43|0
1626212400000|2021-07-13 21:40:00|450.24|447.64|450.21|447.61|450.24|447.64|450.21|447.61|0
1626212700000|2021-07-13 21:45:00|450.24|447.64|450.21|447.61|450.24|447.64|450.21|447.61|0
1626213300000|2021-07-13 21:55:00|450.18|447.58|450.23|447.63|450.29|447.69|450.18|447.58|0
1626213600000|2021-07-13 22:00:00|450.59|447.99|450.5|447.9|450.88|448.28|449.94|447.34|0
1626213900000|2021-07-13 22:05:00|450.69|448.09|451.06|448.46|451.06|448.46|450.31|447.71|0
1626214200000|2021-07-13 22:10:00|451.25|448.65|451.06|448.46|451.25|448.65|450.87|448.27|0
1626214500000|2021-07-13 22:15:00|450.87|448.27|451.43|448.83|451.43|448.83|450.87|448.27|0
1626214800000|2021-07-13 22:20:00|451.62|449.02|451.24|448.64|451.62|449.02|451.24|448.64|0
1626215100000|2021-07-13 22:25:00|451.05|448.45|451.43|448.83|451.52|448.92|451.05|448.45|0
1626215400000|2021-07-13 22:30:00|451.52|448.92|451.98|449.38|451.99|449.39|451.52|448.92|0
1626215700000|2021-07-13 22:35:00|452.17|449.57|452.17|449.57|452.17|449.57|451.8|449.2|0
1626216000000|2021-07-13 22:40:00|452.36|449.76|452.54|449.94|452.92|450.32|452.36|449.76|0
1626216300000|2021-07-13 22:45:00|452.73|450.13|452.17|449.57|452.92|450.32|452.17|449.57|0
1626216600000|2021-07-13 22:50:00|452.35|449.75|451.98|449.38|452.54|449.94|451.98|449.38|0
1626216900000|2021-07-13 22:55:00|451.79|449.19|451.6|449|451.98|449.38|451.6|449|0
1626217200000|2021-07-13 23:00:00|451.69|449.09|451.6|449|452.16|449.56|451.6|449|0
1626217500000|2021-07-13 23:05:00|451.78|449.18|451.78|449.18|451.87|449.27|451.6|449|0
1626217800000|2021-07-13 23:10:00|451.87|449.27|451.59|448.99|451.97|449.37|451.41|448.81|0
1626218100000|2021-07-13 23:15:00|451.78|449.18|451.97|449.37|451.97|449.37|451.59|448.99|0
1626218400000|2021-07-13 23:20:00|451.96|449.36|451.78|449.18|452.05|449.45|451.78|449.18|0
1626218700000|2021-07-13 23:25:00|451.68|449.08|451.4|448.8|451.77|449.17|451.21|448.61|0
1626219000000|2021-07-13 23:30:00|451.59|448.99|450.65|448.05|451.59|448.99|450.65|448.05|0
1626219300000|2021-07-13 23:35:00|450.46|447.86|450.83|448.23|450.83|448.23|450.28|447.68|0
1626219600000|2021-07-13 23:40:00|450.65|448.05|449.71|447.11|450.83|448.23|449.71|447.11|0
1626219900000|2021-07-13 23:45:00|449.52|446.92|448.22|445.62|449.52|446.92|447.47|444.87|0
1626220200000|2021-07-13 23:50:00|448.03|445.43|447.93|445.33|448.96|446.36|446.91|444.31|0
1626220500000|2021-07-13 23:55:00|447.84|445.24|447.28|444.68|448.03|445.43|446.91|444.31|0
1626220800000|2021-07-14 00:00:00|447.47|444.87|448.96|446.36|448.96|446.36|447.09|444.49|0
1626221100000|2021-07-14 00:05:00|448.86|446.26|449.33|446.73|449.7|447.1|448.39|445.79|0
1626221400000|2021-07-14 00:10:00|449.23|446.63|449.32|446.72|449.51|446.91|448.77|446.17|0
1626221700000|2021-07-14 00:15:00|449.14|446.54|448.39|445.79|449.7|447.1|448.2|445.6|0
1626222000000|2021-07-14 00:20:00|448.2|445.6|449.69|447.09|450.25|447.65|448.02|445.42|0
1626222300000|2021-07-14 00:25:00|449.51|446.91|450.25|447.65|450.25|447.65|449.13|446.53|0
1626222600000|2021-07-14 00:30:00|450.44|447.84|450.44|447.84|450.62|448.02|450.06|447.46|0
1626222900000|2021-07-14 00:35:00|450.62|448.02|450.62|448.02|451.56|448.96|450.62|448.02|0
1626223200000|2021-07-14 00:40:00|450.81|448.21|449.5|446.9|450.81|448.21|449.5|446.9|0
1626223500000|2021-07-14 00:45:00|449.68|447.08|450.62|448.02|450.8|448.2|449.21|446.61|0
1626223800000|2021-07-14 00:50:00|450.71|448.11|450.8|448.2|450.99|448.39|449.96|447.36|0
1626224100000|2021-07-14 00:55:00|451.18|448.58|450.99|448.39|451.18|448.58|450.8|448.2|0
1626224400000|2021-07-14 01:00:00|451.17|448.57|450.61|448.01|451.36|448.76|450.61|448.01|0
1626224700000|2021-07-14 01:05:00|450.42|447.82|450.23|447.63|450.8|448.2|450.05|447.45|0
1626225000000|2021-07-14 01:10:00|450.32|447.72|451.54|448.94|451.54|448.94|450.23|447.63|0
1626225300000|2021-07-14 01:15:00|451.44|448.84|453.04|450.44|453.41|450.81|451.44|448.84|0
1626225600000|2021-07-14 01:20:00|452.85|450.25|452.47|449.87|453.04|450.44|452.1|449.5|0
1626225900000|2021-07-14 01:25:00|452.29|449.69|452.28|449.68|452.56|449.96|451.91|449.31|0
1626226200000|2021-07-14 01:30:00|452.1|449.5|452.09|449.49|452.47|449.87|451.91|449.31|0
1626226500000|2021-07-14 01:35:00|452.28|449.68|452.84|450.24|453.22|450.62|452.28|449.68|0
1626226800000|2021-07-14 01:40:00|452.93|450.33|452.28|449.68|453.12|450.52|452.09|449.49|0
1626227100000|2021-07-14 01:45:00|452.37|449.77|452.55|449.95|453.03|450.43|452.28|449.68|0
1626227400000|2021-07-14 01:50:00|452.27|449.67|452.65|450.05|453.4|450.8|452.27|449.67|0
1626227700000|2021-07-14 01:55:00|452.74|450.14|452.83|450.23|453.02|450.42|452.46|449.86|0
1626228000000|2021-07-14 02:00:00|452.65|450.05|451.71|449.11|453.02|450.42|451.52|448.92|0
1626228300000|2021-07-14 02:05:00|451.61|449.01|450.58|447.98|451.71|449.11|450.58|447.98|0
1626228600000|2021-07-14 02:10:00|450.49|447.89|451.14|448.54|451.33|448.73|450.02|447.42|0
1626228900000|2021-07-14 02:15:00|450.95|448.35|451.33|448.73|451.51|448.91|450.77|448.17|0
1626229200000|2021-07-14 02:20:00|451.14|448.54|451.7|449.1|452.26|449.66|451.14|448.54|0
1626229500000|2021-07-14 02:25:00|451.89|449.29|451.51|448.91|452.07|449.47|451.32|448.72|0
1626229800000|2021-07-14 02:30:00|451.7|449.1|450.38|447.78|451.88|449.28|450.38|447.78|0
1626230100000|2021-07-14 02:35:00|450.2|447.6|449.82|447.22|450.2|447.6|449.45|446.85|0
1626230400000|2021-07-14 02:40:00|449.64|447.04|450.28|447.68|450.38|447.78|449.54|446.94|0
1626230700000|2021-07-14 02:45:00|450.19|447.59|450|447.4|450.19|447.59|449.35|446.75|0
1626231000000|2021-07-14 02:50:00|450.19|447.59|450|447.4|450.38|447.78|450|447.4|0
1626231300000|2021-07-14 02:55:00|449.82|447.22|450.19|447.59|450.19|447.59|449.81|447.21|0
1626231600000|2021-07-14 03:00:00|450|447.4|450.37|447.77|450.75|448.15|450|447.4|0
1626231900000|2021-07-14 03:05:00|450.18|447.58|449.44|446.84|450.18|447.58|449.44|446.84|0
1626232200000|2021-07-14 03:10:00|449.62|447.02|449.81|447.21|450|447.4|449.43|446.83|0
1626232500000|2021-07-14 03:15:00|449.62|447.02|449.8|447.2|449.99|447.39|449.43|446.83|0
1626232800000|2021-07-14 03:20:00|449.99|447.39|449.62|447.02|450.18|447.58|449.24|446.64|0
1626233100000|2021-07-14 03:25:00|449.52|446.92|448.87|446.27|449.52|446.92|448.49|445.89|0
1626233400000|2021-07-14 03:30:00|448.68|446.08|448.86|446.26|448.87|446.27|448.4|445.8|0
1626233700000|2021-07-14 03:35:00|449.05|446.45|448.86|446.26|449.42|446.82|448.86|446.26|0
1626234000000|2021-07-14 03:40:00|448.76|446.16|448.67|446.07|448.86|446.26|448.49|445.89|0
1626234300000|2021-07-14 03:45:00|448.3|445.7|448.3|445.7|448.49|445.89|448.11|445.51|0
1626234600000|2021-07-14 03:50:00|448.2|445.6|448.3|445.7|448.3|445.7|448.11|445.51|0
1626234900000|2021-07-14 03:55:00|448.38|445.78|449.04|446.44|449.04|446.44|448.38|445.78|0
1626235200000|2021-07-14 04:00:00|448.94|446.34|448.85|446.25|449.23|446.63|448.29|445.69|0
1626235500000|2021-07-14 04:05:00|449.04|446.44|448.48|445.88|449.04|446.44|448.38|445.78|0
1626235800000|2021-07-14 04:10:00|448.38|445.78|446.98|444.38|448.48|445.88|446.8|444.2|0
1626236100000|2021-07-14 04:15:00|447.17|444.57|445.49|442.89|447.54|444.94|445.3|442.7|0
1626236400000|2021-07-14 04:20:00|445.68|443.08|446.42|443.82|446.79|444.19|445.68|443.08|0
1626236700000|2021-07-14 04:25:00|446.23|443.63|446.6|444|446.6|444|445.86|443.26|0
1626237000000|2021-07-14 04:30:00|446.51|443.91|445.86|443.26|446.51|443.91|445.67|443.07|0
1626237300000|2021-07-14 04:35:00|445.95|443.35|446.04|443.44|446.41|443.81|445.85|443.25|0
1626237600000|2021-07-14 04:40:00|446.23|443.63|445.85|443.25|446.6|444|445.85|443.25|0
1626237900000|2021-07-14 04:45:00|446.04|443.44|446.04|443.44|446.22|443.62|445.85|443.25|0
1626238200000|2021-07-14 04:50:00|446.22|443.62|445.38|442.78|446.22|443.62|445.29|442.69|0
1626238500000|2021-07-14 04:55:00|445.48|442.88|445.1|442.5|445.66|443.06|445|442.4|0
1626238800000|2021-07-14 05:00:00|445|442.4|446.03|443.43|446.03|443.43|444.73|442.13|0
1626239100000|2021-07-14 05:05:00|446.12|443.52|445.65|443.05|446.22|443.62|445.1|442.5|0
1626239400000|2021-07-14 05:10:00|445.47|442.87|446.58|443.98|446.58|443.98|445.37|442.77|0
1626239700000|2021-07-14 05:15:00|446.4|443.8|446.02|443.42|446.58|443.98|445.37|442.77|0
1626240000000|2021-07-14 05:20:00|445.84|443.24|445.83|443.23|446.02|443.42|445.46|442.86|0
1626240300000|2021-07-14 05:25:00|445.65|443.05|446.39|443.79|446.58|443.98|445.65|443.05|0
1626240600000|2021-07-14 05:30:00|446.2|443.6|446.76|444.16|447.14|444.54|446.2|443.6|0
1626240900000|2021-07-14 05:35:00|446.95|444.35|447.13|444.53|447.51|444.91|446.76|444.16|0
1626241200000|2021-07-14 05:40:00|447.32|444.72|446.94|444.34|447.32|444.72|446.94|444.34|0
1626241500000|2021-07-14 05:45:00|446.85|444.25|447.13|444.53|447.5|444.9|446.76|444.16|0
1626241800000|2021-07-14 05:50:00|447.31|444.71|446.19|443.59|447.31|444.71|446.1|443.5|0
1626242100000|2021-07-14 05:55:00|446.01|443.41|445.07|442.47|446.38|443.78|445.07|442.47|0
1626242400000|2021-07-14 06:00:00|444.89|442.29|445.72|443.12|446.46|443.86|444.14|441.54|0
1626242700000|2021-07-14 06:05:00|445.53|442.93|443.67|441.07|445.53|442.93|443.48|440.88|0
1626243000000|2021-07-14 06:10:00|443.57|440.97|444.22|441.62|444.23|441.63|443.48|440.88|0
1626243300000|2021-07-14 06:15:00|444.04|441.44|446.08|443.48|446.08|443.48|443.85|441.25|0
1626243600000|2021-07-14 06:20:00|446.27|443.67|446.82|444.22|447.01|444.41|445.15|442.55|0
1626243900000|2021-07-14 06:25:00|447.01|444.41|447.75|445.15|448.13|445.53|446.64|444.04|0
1626244200000|2021-07-14 06:30:00|447.94|445.34|448.5|445.9|448.68|446.08|447.47|444.87|0
1626244500000|2021-07-14 06:35:00|448.59|445.99|448.31|445.71|449.05|446.45|447.93|445.33|0
1626244800000|2021-07-14 06:40:00|448.12|445.52|447|444.4|448.21|445.61|447|444.4|0
1626245100000|2021-07-14 06:45:00|447.09|444.49|446.63|444.03|447.37|444.77|446.53|443.93|0
1626245400000|2021-07-14 06:50:00|446.81|444.21|445.69|443.09|447.18|444.58|445.69|443.09|0
1626245700000|2021-07-14 06:55:00|445.51|442.91|444.39|441.79|445.69|443.09|443.65|441.05|0
1626246000000|2021-07-14 07:00:00|443.83|441.23|446.88|444.28|447.43|444.83|442.17|439.57|0
1626246300000|2021-07-14 07:05:00|446.68|444.48|447.23|445.03|447.98|445.78|446.12|443.92|0
1626246600000|2021-07-14 07:10:00|447.05|444.85|446.49|444.29|447.6|445.4|445.93|443.73|0
1626246900000|2021-07-14 07:15:00|446.67|444.47|447.23|445.03|447.79|445.59|446.3|444.1|0
1626247200000|2021-07-14 07:20:00|447.6|445.4|446.85|444.65|447.6|445.4|446.29|444.09|0
1626247500000|2021-07-14 07:25:00|446.76|444.56|447.68|445.48|447.97|445.77|446.01|443.81|0
1626247800000|2021-07-14 07:30:00|447.78|445.58|449.27|447.07|449.64|447.44|447.22|445.02|0
1626248100000|2021-07-14 07:35:00|449.08|446.88|451.88|449.68|451.88|449.68|449.08|446.88|0
1626248400000|2021-07-14 07:40:00|451.7|449.5|452.07|449.87|453.19|450.99|451.51|449.31|0
1626248700000|2021-07-14 07:45:00|452.26|450.06|450.57|448.37|452.26|450.06|449.64|447.44|0
1626249000000|2021-07-14 07:50:00|450.38|448.18|448.89|446.69|450.57|448.37|448.7|446.5|0
1626249300000|2021-07-14 07:55:00|449.26|447.06|447.95|445.75|449.45|447.25|447.4|445.2|0
1626249600000|2021-07-14 08:00:00|448.14|445.94|448.7|446.5|448.7|446.5|447.77|445.57|0
1626249900000|2021-07-14 08:05:00|448.51|446.31|446.46|444.26|448.51|446.31|445.72|443.52|0
1626250200000|2021-07-14 08:10:00|446.28|444.08|447.02|444.82|447.2|445|445.9|443.7|0
1626250500000|2021-07-14 08:15:00|446.83|444.63|448.51|446.31|448.69|446.49|446.83|444.63|0
1626250800000|2021-07-14 08:20:00|448.69|446.49|451.12|448.92|451.12|448.92|448.69|446.49|0
1626251100000|2021-07-14 08:25:00|451.3|449.1|450.55|448.35|451.3|449.1|449.62|447.42|0
1626251400000|2021-07-14 08:30:00|450.74|448.54|450.74|448.54|450.74|448.54|449.62|447.42|0
1626251700000|2021-07-14 08:35:00|450.55|448.35|451.67|449.47|451.86|449.66|450.55|448.35|0
1626252000000|2021-07-14 08:40:00|451.48|449.28|450.92|448.72|451.67|449.47|450.73|448.53|0
1626252300000|2021-07-14 08:45:00|450.73|448.53|448.68|446.48|450.92|448.72|448.12|445.92|0
1626252600000|2021-07-14 08:50:00|448.87|446.67|448.77|446.57|449.42|447.22|448.68|446.48|0
1626252900000|2021-07-14 08:55:00|448.86|446.66|448.67|446.47|449.32|447.12|448.49|446.29|0
1626253200000|2021-07-14 09:00:00|448.86|446.66|449.79|447.59|451.19|448.99|448.67|446.47|0
1626253500000|2021-07-14 09:05:00|449.98|447.78|451.66|449.46|451.85|449.65|449.79|447.59|0
1626253800000|2021-07-14 09:10:00|451.47|449.27|452.59|450.39|452.59|450.39|451.47|449.27|0
1626254100000|2021-07-14 09:15:00|452.96|450.76|452.59|450.39|452.96|450.76|452.03|449.83|0
1626254400000|2021-07-14 09:20:00|452.4|450.2|452.02|449.82|452.59|450.39|452.02|449.82|0
1626254700000|2021-07-14 09:25:00|452.21|450.01|453.15|450.95|453.33|451.13|452.21|450.01|0
1626255000000|2021-07-14 09:30:00|453.33|451.13|454.27|452.07|454.83|452.63|453.33|451.13|0
1626255300000|2021-07-14 09:35:00|454.08|451.88|453.52|451.32|454.64|452.44|453.33|451.13|0
1626255600000|2021-07-14 09:40:00|453.51|451.31|454.27|452.07|455.53|453.33|453.33|451.13|0
1626255900000|2021-07-14 09:45:00|454.46|452.26|454.27|452.07|455.02|452.82|454.27|452.07|0
1626256200000|2021-07-14 09:50:00|454.17|451.97|453.71|451.51|454.27|452.07|453.33|451.13|0
1626256500000|2021-07-14 09:55:00|453.52|451.32|452.77|450.57|453.52|451.32|452.4|450.2|0
1626256800000|2021-07-14 10:00:00|452.58|450.38|452.96|450.76|452.96|450.76|452.21|450.01|0
1626257100000|2021-07-14 10:05:00|452.77|450.57|452.58|450.38|452.95|450.75|452.58|450.38|0
1626257400000|2021-07-14 10:10:00|452.48|450.28|452.76|450.56|453.51|451.31|452.39|450.19|0
1626257700000|2021-07-14 10:15:00|452.95|450.75|452.95|450.75|453.14|450.94|452.76|450.56|0
1626258000000|2021-07-14 10:20:00|453.14|450.94|453.7|451.5|454.07|451.87|452.95|450.75|0
1626258300000|2021-07-14 10:25:00|453.51|451.31|453.32|451.12|453.88|451.68|453.13|450.93|0
1626258600000|2021-07-14 10:30:00|453.13|450.93|454.82|452.62|454.91|452.71|453.13|450.93|0
1626258900000|2021-07-14 10:35:00|455|452.8|454.81|452.61|455.56|453.36|454.63|452.43|0
1626259200000|2021-07-14 10:40:00|455|452.8|454.25|452.05|455.19|452.99|453.87|451.67|0
1626259500000|2021-07-14 10:45:00|454.06|451.86|454.06|451.86|454.62|452.42|454.06|451.86|0
1626259800000|2021-07-14 10:50:00|453.87|451.67|453.87|451.67|454.25|452.05|453.5|451.3|0
1626260100000|2021-07-14 10:55:00|453.68|451.48|453.87|451.67|454.15|451.95|453.68|451.48|0
1626260400000|2021-07-14 11:00:00|453.68|451.48|454.99|452.79|455.18|452.98|453.49|451.29|0
1626260700000|2021-07-14 11:05:00|455.18|452.98|454.43|452.23|455.93|453.73|454.05|451.85|0
1626261000000|2021-07-14 11:10:00|454.42|452.22|454.61|452.41|454.61|452.41|454.05|451.85|0
1626261300000|2021-07-14 11:15:00|454.8|452.6|455.36|453.16|456.11|453.91|454.8|452.6|0
1626261600000|2021-07-14 11:20:00|455.55|453.35|455.73|453.53|455.73|453.53|454.23|452.03|0
1626261900000|2021-07-14 11:25:00|455.54|453.34|454.98|452.78|455.54|453.34|454.98|452.78|0
1626262200000|2021-07-14 11:30:00|455.17|452.97|455.54|453.34|455.92|453.72|454.98|452.78|0
1626262500000|2021-07-14 11:35:00|455.44|453.24|455.44|453.24|455.73|453.53|455.35|453.15|0
1626262800000|2021-07-14 11:40:00|455.54|453.34|454.6|452.4|455.54|453.34|454.41|452.21|0
1626263100000|2021-07-14 11:45:00|454.78|452.58|455.53|453.33|455.53|453.33|454.78|452.58|0
1626263400000|2021-07-14 11:50:00|455.34|453.14|456.84|454.64|456.84|454.64|454.78|452.58|0
1626263700000|2021-07-14 11:55:00|456.66|454.46|457.03|454.83|457.87|455.67|456.47|454.27|0
1626264000000|2021-07-14 12:00:00|457.22|455.02|457.31|455.11|457.59|455.39|456.47|454.27|0
1626264300000|2021-07-14 12:05:00|457.4|455.2|456.84|454.64|457.59|455.39|456.84|454.64|0
1626264600000|2021-07-14 12:10:00|457.03|454.83|457.4|455.2|457.78|455.58|456.65|454.45|0
1626264900000|2021-07-14 12:15:00|457.59|455.39|457.21|455.01|457.77|455.57|457.02|454.82|0
1626265200000|2021-07-14 12:20:00|457.4|455.2|457.02|454.82|457.4|455.2|456.83|454.63|0
1626265500000|2021-07-14 12:25:00|457.21|455.01|455.89|453.69|457.21|455.01|455.89|453.69|0
1626265800000|2021-07-14 12:30:00|456.17|453.97|461.2|459|461.77|459.57|455.89|453.69|0
1626266100000|2021-07-14 12:35:00|461.58|459.38|461.77|459.57|462.33|460.13|460.07|457.87|0
1626266400000|2021-07-14 12:40:00|461.67|459.47|462.52|460.32|463.66|461.46|461.39|459.19|0
1626266700000|2021-07-14 12:45:00|462.33|460.13|463.65|461.45|463.65|461.45|462.14|459.94|0
1626267000000|2021-07-14 12:50:00|463.28|461.08|464.41|462.21|464.41|462.21|462.9|460.7|0
1626267300000|2021-07-14 12:55:00|464.22|462.02|463.84|461.64|465.17|462.97|463.84|461.64|0
1626267600000|2021-07-14 13:00:00|464.22|462.02|463.65|461.45|464.41|462.21|463.46|461.26|0
1626267900000|2021-07-14 13:05:00|463.84|461.64|463.08|460.88|463.84|461.64|462.7|460.5|0
1626268200000|2021-07-14 13:10:00|463.27|461.07|463.45|461.25|463.83|461.63|462.89|460.69|0
1626268500000|2021-07-14 13:15:00|463.26|461.06|463.07|460.87|463.83|461.63|462.88|460.68|0
1626268800000|2021-07-14 13:20:00|463.26|461.06|463.83|461.63|464.02|461.82|463.07|460.87|0
1626269100000|2021-07-14 13:25:00|463.92|461.72|464.77|462.57|464.77|462.57|463.83|461.63|0
1626269400000|2021-07-14 13:30:00|464.58|462.38|467.62|465.42|468.84|466.64|462.88|460.68|0
1626269700000|2021-07-14 13:35:00|468|465.8|467.43|465.23|468.57|466.37|466.1|463.9|0
1626270000000|2021-07-14 13:40:00|467.81|465.61|466.86|464.66|468.57|466.37|466.67|464.47|0
1626270300000|2021-07-14 13:45:00|466.67|464.47|464.2|462|467.24|465.04|463.64|461.44|0
1626270600000|2021-07-14 13:50:00|464.01|461.81|464.2|462|465.15|462.95|463.26|461.06|0
1626270900000|2021-07-14 13:55:00|464.39|462.19|461.36|459.16|465.15|462.95|461.36|459.16|0
1626271200000|2021-07-14 14:00:00|462.31|460.11|464.2|462|464.77|462.57|461.55|459.35|0
1626271500000|2021-07-14 14:05:00|464.39|462.19|463.25|461.05|464.39|462.19|462.3|460.1|0
1626271800000|2021-07-14 14:10:00|463.06|460.86|462.68|460.48|463.06|460.86|461.55|459.35|0
1626272100000|2021-07-14 14:15:00|462.87|460.67|464.76|462.56|464.95|462.75|462.87|460.67|0
1626272400000|2021-07-14 14:20:00|464.57|462.37|464|461.8|464.76|462.56|463.62|461.42|0
1626272700000|2021-07-14 14:25:00|463.81|461.61|459.84|457.64|463.81|461.61|459.65|457.45|0
1626273000000|2021-07-14 14:30:00|460.22|458.02|459.84|457.64|461.16|458.96|459.27|457.07|0
1626273300000|2021-07-14 14:35:00|459.65|457.45|459.27|457.07|460.21|458.01|458.14|455.94|0
1626273600000|2021-07-14 14:40:00|459.08|456.88|460.78|458.58|461.72|459.52|459.08|456.88|0
1626273900000|2021-07-14 14:45:00|460.97|458.77|463.23|461.03|463.42|461.22|460.96|458.76|0
1626274200000|2021-07-14 14:50:00|463.42|461.22|462.85|460.65|463.99|461.79|462.66|460.46|0
1626274500000|2021-07-14 14:55:00|462.66|460.46|461.71|459.51|462.66|460.46|461.53|459.33|0
1626274800000|2021-07-14 15:00:00|461.9|459.7|460.2|458|461.9|459.7|459.07|456.87|0
1626275100000|2021-07-14 15:05:00|460.01|457.81|457.56|455.36|460.01|457.81|457.56|455.36|0
1626275400000|2021-07-14 15:10:00|457.75|455.55|456.98|454.78|458.88|456.68|456.98|454.78|0
1626275700000|2021-07-14 15:15:00|456.79|454.59|459.34|457.14|459.34|457.14|456.42|454.22|0
1626276000000|2021-07-14 15:20:00|459.15|456.95|458.59|456.39|460.47|458.27|458.59|456.39|0
1626276300000|2021-07-14 15:25:00|458.4|456.2|453.89|451.69|458.59|456.39|452.77|450.57|0
1626276600000|2021-07-14 15:30:00|453.7|451.5|456.26|454.06|457.57|455.37|453.27|451.07|0
1626276900000|2021-07-14 15:35:00|456.64|454.44|454.96|452.76|457.38|455.18|454.77|452.57|0
1626277200000|2021-07-14 15:40:00|455.14|452.94|453.28|451.08|455.14|452.94|451.04|448.84|0
1626277500000|2021-07-14 15:45:00|453.09|450.89|451.6|449.4|453.65|451.45|450.3|448.1|0
1626277800000|2021-07-14 15:50:00|451.41|449.21|450.67|448.47|452.16|449.96|450.3|448.1|0
1626278100000|2021-07-14 15:55:00|450.76|448.56|450.11|447.91|451.31|449.11|449.55|447.35|0
1626278400000|2021-07-14 16:00:00|449.92|447.72|455.5|453.3|456.06|453.86|449.92|447.72|0
1626278700000|2021-07-14 16:05:00|455.69|453.49|457.18|454.98|458.3|456.1|455.69|453.49|0
1626279000000|2021-07-14 16:10:00|456.99|454.79|457.74|455.54|458.11|455.91|455.87|453.67|0
1626279300000|2021-07-14 16:15:00|457.55|455.35|458.86|456.66|459.24|457.04|456.81|454.61|0
1626279600000|2021-07-14 16:20:00|459.05|456.85|459.42|457.22|459.61|457.41|458.67|456.47|0
1626279900000|2021-07-14 16:25:00|459.23|457.03|459.98|457.78|460.35|458.15|458.86|456.66|0
1626280200000|2021-07-14 16:30:00|459.79|457.59|460.73|458.53|460.73|458.53|459.6|457.4|0
1626280500000|2021-07-14 16:35:00|460.54|458.34|461.1|458.9|461.48|459.28|459.23|457.03|0
1626280800000|2021-07-14 16:40:00|461.29|459.09|462.79|460.59|463.16|460.96|460.54|458.34|0
1626281100000|2021-07-14 16:45:00|462.97|460.77|461.85|459.65|462.97|460.77|460.53|458.33|0
1626281400000|2021-07-14 16:50:00|461.66|459.46|461.84|459.64|462.6|460.4|460.72|458.52|0
1626281700000|2021-07-14 16:55:00|461.66|459.46|461.28|459.08|462.03|459.83|461.09|458.89|0
1626282000000|2021-07-14 17:00:00|461.47|459.27|460.9|458.7|461.84|459.64|460.71|458.51|0
1626282300000|2021-07-14 17:05:00|460.71|458.51|458.84|456.64|461.09|458.89|458.84|456.64|0
1626282600000|2021-07-14 17:10:00|459.03|456.83|458.84|456.64|459.4|457.2|457.15|454.95|0
1626282900000|2021-07-14 17:15:00|458.65|456.45|457.71|455.51|459.02|456.82|457.15|454.95|0
1626283200000|2021-07-14 17:20:00|457.52|455.32|457.34|455.14|457.9|455.7|456.59|454.39|0
1626283500000|2021-07-14 17:25:00|457.52|455.32|457.15|454.95|457.71|455.51|456.21|454.01|0
1626283800000|2021-07-14 17:30:00|457.24|455.04|459.39|457.19|459.39|457.19|456.77|454.57|0
1626284100000|2021-07-14 17:35:00|459.29|457.09|461.26|459.06|461.45|459.25|459.29|457.09|0
1626284400000|2021-07-14 17:40:00|461.45|459.25|461.82|459.62|461.82|459.62|460.51|458.31|0
1626284700000|2021-07-14 17:45:00|461.63|459.43|460.88|458.68|462.2|460|460.88|458.68|0
1626285000000|2021-07-14 17:50:00|461.07|458.87|461.44|459.24|461.44|459.24|459.38|457.18|0
1626285300000|2021-07-14 17:55:00|461.63|459.43|460.16|457.96|461.82|459.62|459.07|456.87|0
1626285600000|2021-07-14 18:00:00|460.35|458.15|460.72|458.52|461.85|459.65|459.78|457.58|0
1626285900000|2021-07-14 18:05:00|460.53|458.33|460.34|458.14|460.72|458.52|459.41|457.21|0
1626286200000|2021-07-14 18:10:00|460.16|457.96|462.03|459.83|462.03|459.83|459.59|457.39|0
1626286500000|2021-07-14 18:15:00|462.22|460.02|462.97|460.77|463.73|461.53|462.03|459.83|0
1626286800000|2021-07-14 18:20:00|462.78|460.58|462.97|460.77|463.72|461.52|462.78|460.58|0
1626287100000|2021-07-14 18:25:00|463.16|460.96|461.84|459.64|463.53|461.33|461.84|459.64|0
1626287400000|2021-07-14 18:30:00|462.03|459.83|461.65|459.45|462.59|460.39|461.08|458.88|0
1626287700000|2021-07-14 18:35:00|461.84|459.64|460.98|458.78|462.96|460.76|460.89|458.69|0
1626288000000|2021-07-14 18:40:00|461.08|458.88|461.27|459.07|462.21|460.01|459.95|457.75|0
1626288300000|2021-07-14 18:45:00|460.89|458.69|460.7|458.5|462.21|460.01|460.51|458.31|0
1626288600000|2021-07-14 18:50:00|460.89|458.69|460.14|457.94|461.64|459.44|460.14|457.94|0
1626288900000|2021-07-14 18:55:00|460.32|458.12|461.07|458.87|461.45|459.25|460.32|458.12|0
1626289200000|2021-07-14 19:00:00|460.89|458.69|463.02|460.82|463.21|461.01|460.43|458.23|0
1626289500000|2021-07-14 19:05:00|463.21|461.01|463.96|461.76|464.53|462.33|463.21|461.01|0
1626289800000|2021-07-14 19:10:00|464.15|461.95|461.33|459.13|464.53|462.33|461.33|459.13|0
1626290100000|2021-07-14 19:15:00|461.51|459.31|459.82|457.62|461.7|459.5|459.07|456.87|0
1626290400000|2021-07-14 19:20:00|460.01|457.81|460.01|457.81|460.66|458.46|459.44|457.24|0
1626290700000|2021-07-14 19:25:00|460.19|457.99|458.5|456.3|461.13|458.93|458.13|455.93|0
1626291000000|2021-07-14 19:30:00|458.32|456.12|459.81|457.61|459.81|457.61|457|454.8|0
1626291300000|2021-07-14 19:35:00|460|457.8|460|457.8|461.5|459.3|459.62|457.42|0
1626291600000|2021-07-14 19:40:00|460.19|457.99|457.56|455.36|460.19|457.99|457.37|455.17|0
1626291900000|2021-07-14 19:45:00|457.75|455.55|460.56|458.36|460.94|458.74|457.56|455.36|0
1626292200000|2021-07-14 19:50:00|458.68|456.48|457.74|455.54|460.18|457.98|457.37|455.17|0
1626292500000|2021-07-14 19:55:00|457.93|455.73|458.86|456.66|458.86|456.66|456.81|454.61|0
1626292800000|2021-07-14 20:00:00|459.8|457.6|459.24|457.04|459.99|457.79|459.05|456.85|0
1626293100000|2021-07-14 20:05:00|459.43|457.23|459.99|457.79|459.99|457.79|459.42|457.22|0
1626293400000|2021-07-14 20:10:00|459.8|457.6|458.86|456.66|460.74|458.54|458.86|456.66|0
1626293700000|2021-07-14 20:15:00|459.25|456.65|459.99|457.39|460.37|457.77|459.25|456.65|0
1626294000000|2021-07-14 20:20:00|459.81|457.21|459.24|456.64|459.81|457.21|459.24|456.64|0
1626294300000|2021-07-14 20:25:00|459.43|456.83|459.61|457.01|459.8|457.2|459.24|456.64|0
1626294600000|2021-07-14 20:30:00|459.43|456.83|459.61|457.01|459.8|457.2|459.42|456.82|0
1626294900000|2021-07-14 20:35:00|459.7|457.1|459.42|456.82|459.8|457.2|459.05|456.45|0
1626295200000|2021-07-14 20:40:00|459.61|457.01|459.42|456.82|459.61|457.01|459.05|456.45|0
1626295500000|2021-07-14 20:45:00|459.23|456.63|458.11|455.51|459.23|456.63|457.92|455.32|0
1626295800000|2021-07-14 20:50:00|458.2|455.6|458.1|455.5|458.48|455.88|458.1|455.5|0
1626296100000|2021-07-14 20:55:00|457.92|455.32|457.44|454.84|457.92|455.32|457.26|454.66|0
1626296400000|2021-07-14 21:00:00|457.58|454.98|457.5|454.9|457.69|455.09|457.42|454.82|0
1626296700000|2021-07-14 21:05:00|457.47|454.87|457.66|455.06|457.66|455.06|457.42|454.82|0
1626297000000|2021-07-14 21:10:00|457.68|455.08|457.44|454.84|457.68|455.08|457.44|454.84|0
1626297300000|2021-07-14 21:15:00|457.59|454.99|457.91|455.31|458.16|455.56|457.59|454.99|0
1626297600000|2021-07-14 21:20:00|457.89|455.29|457.97|455.37|457.97|455.37|457.86|455.26|0
1626297900000|2021-07-14 21:25:00|457.86|455.26|457.86|455.26|458.16|455.56|457.86|455.26|0
1626298200000|2021-07-14 21:30:00|457.85|455.25|457.85|455.25|457.85|455.25|457.82|455.22|0
1626298500000|2021-07-14 21:35:00|457.88|455.28|457.93|455.33|457.99|455.39|457.82|455.22|0
1626298800000|2021-07-14 21:40:00|457.98|455.38|457.98|455.38|457.98|455.38|457.98|455.38|0
1626299100000|2021-07-14 21:45:00|457.96|455.36|458.06|455.46|458.06|455.46|457.93|455.33|0
1626299400000|2021-07-14 21:50:00|457.93|455.33|457.93|455.33|457.96|455.36|457.9|455.3|0
1626299700000|2021-07-14 21:55:00|457.96|455.36|458.03|455.43|458.03|455.43|457.79|455.19|0
1626300000000|2021-07-14 22:00:00|457.98|455.38|457.32|454.72|457.98|455.38|457.14|454.54|0
1626300300000|2021-07-14 22:05:00|457.14|454.54|457.7|455.1|457.7|455.1|456.95|454.35|0
1626300600000|2021-07-14 22:10:00|457.51|454.91|458.44|455.84|458.44|455.84|457.51|454.91|0
1626300900000|2021-07-14 22:15:00|458.26|455.66|458.44|455.84|458.44|455.84|458.07|455.47|0
1626301200000|2021-07-14 22:20:00|458.63|456.03|458.44|455.84|459|456.4|458.44|455.84|0
1626301500000|2021-07-14 22:25:00|458.63|456.03|458.81|456.21|459|456.4|458.44|455.84|0
1626301800000|2021-07-14 22:30:00|458.9|456.3|458.43|455.83|459.19|456.59|458.43|455.83|0
1626302100000|2021-07-14 22:35:00|458.62|456.02|458.43|455.83|458.62|456.02|458.25|455.65|0
1626302400000|2021-07-14 22:40:00|458.33|455.73|458.62|456.02|458.81|456.21|458.24|455.64|0
1626302700000|2021-07-14 22:45:00|458.8|456.2|457.87|455.27|458.8|456.2|457.87|455.27|0
1626303000000|2021-07-14 22:50:00|457.68|455.08|458.05|455.45|458.43|455.83|457.68|455.08|0
1626303300000|2021-07-14 22:55:00|457.86|455.26|458.05|455.45|458.05|455.45|457.86|455.26|0
1626303600000|2021-07-14 23:00:00|458.24|455.64|458.42|455.82|458.42|455.82|458.05|455.45|0
1626303900000|2021-07-14 23:05:00|458.61|456.01|458.79|456.19|459.17|456.57|458.42|455.82|0
1626304200000|2021-07-14 23:10:00|458.61|456.01|458.23|455.63|458.61|456.01|458.04|455.44|0
1626304500000|2021-07-14 23:15:00|458.04|455.44|458.41|455.81|458.41|455.81|458.04|455.44|0
1626304800000|2021-07-14 23:20:00|458.6|456|458.6|456|458.6|456|458.41|455.81|0
1626305100000|2021-07-14 23:25:00|458.41|455.81|458.22|455.62|458.41|455.81|458.04|455.44|0
1626305400000|2021-07-14 23:30:00|458.03|455.43|457.66|455.06|458.22|455.62|457.66|455.06|0
1626305700000|2021-07-14 23:35:00|457.47|454.87|457.47|454.87|457.66|455.06|457.28|454.68|0
1626306000000|2021-07-14 23:40:00|457.28|454.68|457.09|454.49|457.47|454.87|457.09|454.49|0
1626306300000|2021-07-14 23:45:00|457.28|454.68|457.65|455.05|457.65|455.05|457.09|454.49|0
1626306600000|2021-07-14 23:50:00|457.84|455.24|457.84|455.24|458.21|455.61|457.65|455.05|0
1626306900000|2021-07-14 23:55:00|457.93|455.33|458.58|455.98|458.58|455.98|457.84|455.24|0
1626307200000|2021-07-15 00:00:00|458.4|455.8|456.34|453.74|458.58|455.98|456.34|453.74|0
1626307500000|2021-07-15 00:05:00|456.52|453.92|456.52|453.92|457.08|454.48|456.15|453.55|0
1626307800000|2021-07-15 00:10:00|456.33|453.73|455.21|452.61|456.33|453.73|455.02|452.42|0
1626308100000|2021-07-15 00:15:00|455.02|452.42|454.09|451.49|455.21|452.61|453.71|451.11|0
1626308400000|2021-07-15 00:20:00|454.27|451.67|454.83|452.23|454.83|452.23|454.27|451.67|0
1626308700000|2021-07-15 00:25:00|454.92|452.32|455.2|452.6|455.39|452.79|454.83|452.23|0
1626309000000|2021-07-15 00:30:00|455.39|452.79|454.27|451.67|455.39|452.79|454.08|451.48|0
1626309300000|2021-07-15 00:35:00|454.08|451.48|455.01|452.41|455.38|452.78|454.08|451.48|0
1626309600000|2021-07-15 00:40:00|454.91|452.31|454.07|451.47|455.01|452.41|453.7|451.1|0
1626309900000|2021-07-15 00:45:00|453.98|451.38|452.58|449.98|454.07|451.47|452.39|449.79|0
1626310200000|2021-07-15 00:50:00|452.39|449.79|452.2|449.6|452.77|450.17|451.65|449.05|0
1626310500000|2021-07-15 00:55:00|452.11|449.51|452.76|450.16|452.95|450.35|452.02|449.42|0
1626310800000|2021-07-15 01:00:00|452.58|449.98|452.57|449.97|452.58|449.98|451.83|449.23|0
1626311100000|2021-07-15 01:05:00|452.39|449.79|451.64|449.04|452.39|449.79|451.27|448.67|0
1626311400000|2021-07-15 01:10:00|451.83|449.23|451.82|449.22|452.38|449.78|451.64|449.04|0
1626311700000|2021-07-15 01:15:00|451.91|449.31|452.75|450.15|452.94|450.34|451.08|448.48|0
1626312000000|2021-07-15 01:20:00|452.84|450.24|452.38|449.78|453.5|450.9|452.38|449.78|0
1626312300000|2021-07-15 01:25:00|452.19|449.59|452.65|450.05|452.65|450.05|451.45|448.85|0
1626312600000|2021-07-15 01:30:00|452.75|450.15|454.05|451.45|454.24|451.64|452.37|449.77|0
1626312900000|2021-07-15 01:35:00|454.24|451.64|454.33|451.73|454.99|452.39|454.24|451.64|0
1626313200000|2021-07-15 01:40:00|454.24|451.64|454.61|452.01|454.98|452.38|453.86|451.26|0
1626313500000|2021-07-15 01:45:00|454.8|452.2|453.86|451.26|454.98|452.38|453.86|451.26|0
1626313800000|2021-07-15 01:50:00|453.67|451.07|453.86|451.26|454.04|451.44|453.3|450.7|0
1626314100000|2021-07-15 01:55:00|454.04|451.44|454.41|451.81|454.42|451.82|453.48|450.88|0
1626314400000|2021-07-15 02:00:00|454.23|451.63|453.85|451.25|454.79|452.19|453.48|450.88|0
1626314700000|2021-07-15 02:05:00|454.04|451.44|453.85|451.25|454.41|451.81|453.66|451.06|0
1626315000000|2021-07-15 02:10:00|453.75|451.15|454.03|451.43|454.41|451.81|453.48|450.88|0
1626315300000|2021-07-15 02:15:00|454.22|451.62|454.59|451.99|454.59|451.99|454.03|451.43|0
1626315600000|2021-07-15 02:20:00|454.41|451.81|454.4|451.8|454.59|451.99|454.22|451.62|0
1626315900000|2021-07-15 02:25:00|454.59|451.99|455.34|452.74|455.34|452.74|454.59|451.99|0
1626316200000|2021-07-15 02:30:00|455.52|452.92|454.96|452.36|455.8|453.2|454.96|452.36|0
1626316500000|2021-07-15 02:35:00|455.15|452.55|455.14|452.54|455.52|452.92|454.96|452.36|0
1626316800000|2021-07-15 02:40:00|455.33|452.73|454.21|451.61|455.52|452.92|454.21|451.61|0
1626317100000|2021-07-15 02:45:00|454.4|451.8|454.02|451.42|454.77|452.17|453.83|451.23|0
1626317400000|2021-07-15 02:50:00|453.83|451.23|453.83|451.23|454.39|451.79|453.64|451.04|0
1626317700000|2021-07-15 02:55:00|453.64|451.04|454.58|451.98|454.58|451.98|453.64|451.04|0
1626318000000|2021-07-15 03:00:00|454.76|452.16|454.57|451.97|454.76|452.16|454.01|451.41|0
1626318300000|2021-07-15 03:05:00|454.66|452.06|454.57|451.97|454.76|452.16|454.2|451.6|0
1626318600000|2021-07-15 03:10:00|454.38|451.78|454.76|452.16|454.94|452.34|454.38|451.78|0
1626318900000|2021-07-15 03:15:00|454.94|452.34|455.31|452.71|455.5|452.9|454.75|452.15|0
1626319200000|2021-07-15 03:20:00|455.13|452.53|454.38|451.78|455.13|452.53|454.38|451.78|0
1626319500000|2021-07-15 03:25:00|454.56|451.96|455.31|452.71|455.31|452.71|454.38|451.78|0
1626319800000|2021-07-15 03:30:00|455.5|452.9|455.96|453.36|456.06|453.46|455.31|452.71|0
1626320100000|2021-07-15 03:35:00|456.06|453.46|456.8|454.2|456.99|454.39|455.87|453.27|0
1626320400000|2021-07-15 03:40:00|456.89|454.29|456.61|454.01|456.99|454.39|456.61|454.01|0
1626320700000|2021-07-15 03:45:00|456.43|453.83|456.42|453.82|456.8|454.2|456.42|453.82|0
1626321000000|2021-07-15 03:50:00|456.33|453.73|456.23|453.63|456.61|454.01|456.23|453.63|0
1626321300000|2021-07-15 03:55:00|456.05|453.45|456.04|453.44|456.23|453.63|455.86|453.26|0
1626321600000|2021-07-15 04:00:00|456.13|453.53|456.04|453.44|456.42|453.82|455.86|453.26|0
1626321900000|2021-07-15 04:05:00|455.86|453.26|456.23|453.63|456.42|453.82|455.67|453.07|0
1626322200000|2021-07-15 04:10:00|456.32|453.72|455.85|453.25|456.32|453.72|455.66|453.06|0
1626322500000|2021-07-15 04:15:00|456.04|453.44|456.41|453.81|456.5|453.9|456.04|453.44|0
1626322800000|2021-07-15 04:20:00|456.22|453.62|456.41|453.81|456.6|454|455.94|453.34|0
1626323100000|2021-07-15 04:25:00|456.22|453.62|456.41|453.81|456.41|453.81|456.22|453.62|0
1626323400000|2021-07-15 04:30:00|456.22|453.62|456.22|453.62|456.4|453.8|456.03|453.43|0
1626323700000|2021-07-15 04:35:00|456.4|453.8|456.03|453.43|456.59|453.99|456.03|453.43|0
1626324000000|2021-07-15 04:40:00|455.84|453.24|455.84|453.24|456.03|453.43|455.65|453.05|0
1626324300000|2021-07-15 04:45:00|455.65|453.05|456.02|453.42|456.02|453.42|455.65|453.05|0
1626324600000|2021-07-15 04:50:00|455.93|453.33|454.9|452.3|456.02|453.42|454.9|452.3|0
1626324900000|2021-07-15 04:55:00|454.71|452.11|454.9|452.3|454.9|452.3|454.52|451.92|0
1626325200000|2021-07-15 05:00:00|454.71|452.11|455.64|453.04|455.64|453.04|454.71|452.11|0
1626325500000|2021-07-15 05:05:00|455.83|453.23|455.83|453.23|456.02|453.42|455.64|453.04|0
1626325800000|2021-07-15 05:10:00|456.01|453.41|455.64|453.04|456.01|453.41|455.64|453.04|0
1626326100000|2021-07-15 05:15:00|455.82|453.22|455.07|452.47|455.82|453.22|455.07|452.47|0
1626326400000|2021-07-15 05:20:00|454.89|452.29|455.63|453.03|455.82|453.22|454.89|452.29|0
1626326700000|2021-07-15 05:25:00|455.82|453.22|456.38|453.78|456.75|454.15|455.82|453.22|0
1626327000000|2021-07-15 05:30:00|456.19|453.59|455.63|453.03|456.38|453.78|455.63|453.03|0
1626327300000|2021-07-15 05:35:00|455.82|453.22|456.19|453.59|456.56|453.96|455.63|453.03|0
1626327600000|2021-07-15 05:40:00|456|453.4|455.62|453.02|456.19|453.59|455.44|452.84|0
1626327900000|2021-07-15 05:45:00|455.71|453.11|456|453.4|456.18|453.58|455.44|452.84|0
1626328200000|2021-07-15 05:50:00|455.9|453.3|455.99|453.39|456.18|453.58|455.62|453.02|0
1626328500000|2021-07-15 05:55:00|455.81|453.21|455.8|453.2|456.34|453.74|455.43|452.83|0
1626328800000|2021-07-15 06:00:00|456.18|453.58|456.74|454.14|457.3|454.7|456.18|453.58|0
1626329100000|2021-07-15 06:05:00|456.93|454.33|456.55|453.95|457.11|454.51|456.36|453.76|0
1626329400000|2021-07-15 06:10:00|456.36|453.76|456.17|453.57|456.55|453.95|455.99|453.39|0
1626329700000|2021-07-15 06:15:00|455.98|453.38|455.8|453.2|456.36|453.76|455.8|453.2|0
1626330000000|2021-07-15 06:20:00|455.89|453.29|455.79|453.19|455.98|453.38|455.61|453.01|0
1626330300000|2021-07-15 06:25:00|455.61|453.01|455.98|453.38|456.35|453.75|455.61|453.01|0
1626330600000|2021-07-15 06:30:00|455.79|453.19|455.98|453.38|456.35|453.75|455.6|453|0
1626330900000|2021-07-15 06:35:00|455.79|453.19|455.6|453|455.98|453.38|455.23|452.63|0
1626331200000|2021-07-15 06:40:00|455.79|453.19|455.22|452.62|455.79|453.19|455.22|452.62|0
1626331500000|2021-07-15 06:45:00|455.41|452.81|455.03|452.43|455.6|453|454.66|452.06|0
1626331800000|2021-07-15 06:50:00|454.85|452.25|454.66|452.06|455.03|452.43|454.38|451.78|0
1626332100000|2021-07-15 06:55:00|454.47|451.87|455.4|452.8|455.4|452.8|454.28|451.68|0
1626332400000|2021-07-15 07:00:00|455.78|453.18|455.58|452.98|455.96|453.36|452.84|450.24|0
1626332700000|2021-07-15 07:05:00|455.2|453|454.64|452.44|455.76|453.56|453.7|451.5|0
1626333000000|2021-07-15 07:10:00|454.45|452.25|456.5|454.3|457.06|454.86|454.35|452.15|0
1626333300000|2021-07-15 07:15:00|456.31|454.11|455.57|453.37|456.31|454.11|455.19|452.99|0
1626333600000|2021-07-15 07:20:00|455.56|453.36|450.9|448.7|455.75|453.55|450.9|448.7|0
1626333900000|2021-07-15 07:25:00|451.09|448.89|451.09|448.89|451.83|449.63|450.16|447.96|0
1626334200000|2021-07-15 07:30:00|450.9|448.7|450.71|448.51|450.9|448.7|448.3|446.1|0
1626334500000|2021-07-15 07:35:00|450.53|448.33|453.69|451.49|453.88|451.68|450.53|448.33|0
1626334800000|2021-07-15 07:40:00|453.5|451.3|454.43|452.23|454.44|452.24|452.76|450.56|0
1626335100000|2021-07-15 07:45:00|454.34|452.14|454.24|452.04|454.43|452.23|453.13|450.93|0
1626335400000|2021-07-15 07:50:00|454.43|452.23|453.68|451.48|454.99|452.79|453.03|450.83|0
1626335700000|2021-07-15 07:55:00|453.77|451.57|453.12|450.92|453.77|451.57|452.38|450.18|0
1626336000000|2021-07-15 08:00:00|453.21|451.01|455.17|452.97|455.17|452.97|451.26|449.06|0
1626336300000|2021-07-15 08:05:00|455.07|452.87|455.17|452.97|456.29|454.09|454.24|452.04|0
1626336600000|2021-07-15 08:10:00|454.98|452.78|457.22|455.02|458.35|456.15|454.98|452.78|0
1626336900000|2021-07-15 08:15:00|457.41|455.21|457.6|455.4|457.97|455.77|456.47|454.27|0
1626337200000|2021-07-15 08:20:00|457.78|455.58|459.09|456.89|459.09|456.89|457.6|455.4|0
1626337500000|2021-07-15 08:25:00|459.28|457.08|460.03|457.83|460.4|458.2|459.28|457.08|0
1626337800000|2021-07-15 08:30:00|460.22|458.02|458.71|456.51|460.22|458.02|458.53|456.33|0
1626338100000|2021-07-15 08:35:00|459.09|456.89|458.9|456.7|459.65|457.45|458.34|456.14|0
1626338400000|2021-07-15 08:40:00|458.71|456.51|459.46|457.26|460.21|458.01|458.52|456.32|0
1626338700000|2021-07-15 08:45:00|459.55|457.35|458.52|456.32|460.21|458.01|458.52|456.32|0
1626339000000|2021-07-15 08:50:00|458.33|456.13|458.33|456.13|458.52|456.32|457.21|455.01|0
1626339300000|2021-07-15 08:55:00|458.52|456.32|459.35|457.15|459.45|457.25|458.33|456.13|0
1626339600000|2021-07-15 09:00:00|459.26|457.06|458.33|456.13|459.26|457.06|458.33|456.13|0
1626339900000|2021-07-15 09:05:00|458.14|455.94|457.2|455|458.14|455.94|457.01|454.81|0
1626340200000|2021-07-15 09:10:00|457.01|454.81|456.64|454.44|457.2|455|455.98|453.78|0
1626340500000|2021-07-15 09:15:00|456.54|454.34|455.14|452.94|456.82|454.62|454.58|452.38|0
1626340800000|2021-07-15 09:20:00|455.33|453.13|454.76|452.56|455.7|453.5|454.76|452.56|0
1626341100000|2021-07-15 09:25:00|454.58|452.38|454.76|452.56|455.51|453.31|453.83|451.63|0
1626341400000|2021-07-15 09:30:00|454.57|452.37|454.94|452.74|455.13|452.93|454.39|452.19|0
1626341700000|2021-07-15 09:35:00|455.13|452.93|455.13|452.93|455.32|453.12|454.57|452.37|0
1626342000000|2021-07-15 09:40:00|455.03|452.83|454.38|452.18|455.5|453.3|454.38|452.18|0
1626342300000|2021-07-15 09:45:00|454.19|451.99|455.87|453.67|456.06|453.86|454.19|451.99|0
1626342600000|2021-07-15 09:50:00|455.96|453.76|455.5|453.3|455.96|453.76|455.03|452.83|0
1626342900000|2021-07-15 09:55:00|455.68|453.48|456.43|454.23|456.43|454.23|455.31|453.11|0
1626343200000|2021-07-15 10:00:00|456.24|454.04|455.31|453.11|456.8|454.6|455.31|453.11|0
1626343500000|2021-07-15 10:05:00|455.21|453.01|453.44|451.24|455.31|453.11|453.44|451.24|0
1626343800000|2021-07-15 10:10:00|453.53|451.33|451.76|449.56|454|451.8|451.29|449.09|0
1626344100000|2021-07-15 10:15:00|451.57|449.37|450.45|448.25|451.57|449.37|448.59|446.39|0
1626344400000|2021-07-15 10:20:00|450.27|448.07|451.57|449.37|451.57|449.37|449.61|447.41|0
1626344700000|2021-07-15 10:25:00|451.38|449.18|448.77|446.57|451.57|449.37|448.77|446.57|0
1626345000000|2021-07-15 10:30:00|448.59|446.39|446.55|444.35|448.59|446.39|446.36|444.16|0
1626345300000|2021-07-15 10:35:00|446.92|444.72|451.83|449.63|451.83|449.63|446.3|444.1|0
1626345600000|2021-07-15 10:40:00|452.01|449.81|452.66|450.46|452.66|450.46|451.08|448.88|0
1626345900000|2021-07-15 10:45:00|452.57|450.37|452.94|450.74|454.05|451.85|452.57|450.37|0
1626346200000|2021-07-15 10:50:00|453.12|450.92|451.08|448.88|453.68|451.48|451.08|448.88|0
1626346500000|2021-07-15 10:55:00|450.89|448.69|448.97|446.77|452.01|449.81|448.7|446.5|0
1626346800000|2021-07-15 11:00:00|449.34|447.14|447.67|445.47|450.36|448.16|447.49|445.29|0
1626347100000|2021-07-15 11:05:00|447.86|445.66|448.97|446.77|449.15|446.95|446.93|444.73|0
1626347400000|2021-07-15 11:10:00|449.15|446.95|448.78|446.58|449.34|447.14|447.48|445.28|0
1626347700000|2021-07-15 11:15:00|448.97|446.77|445.45|443.25|448.97|446.77|444.89|442.69|0
1626348000000|2021-07-15 11:20:00|445.08|442.88|443.6|441.4|445.82|443.62|443.41|441.21|0
1626348300000|2021-07-15 11:25:00|443.78|441.58|444.89|442.69|445.81|443.61|442.86|440.66|0
1626348600000|2021-07-15 11:30:00|445.07|442.87|446.18|443.98|446.18|443.98|444.33|442.13|0
1626348900000|2021-07-15 11:35:00|446.45|444.25|446.45|444.25|448.03|445.83|445.81|443.61|0
1626349200000|2021-07-15 11:40:00|446.36|444.16|448.58|446.38|448.77|446.57|445.99|443.79|0
1626349500000|2021-07-15 11:45:00|448.4|446.2|450.06|447.86|450.25|448.05|448.21|446.01|0
1626349800000|2021-07-15 11:50:00|450.25|448.05|450.06|447.86|451.36|449.16|450.06|447.86|0
1626350100000|2021-07-15 11:55:00|450.25|448.05|448.57|446.37|450.43|448.23|448.57|446.37|0
1626350400000|2021-07-15 12:00:00|448.76|446.56|448.2|446|449.13|446.93|448.02|445.82|0
1626350700000|2021-07-15 12:05:00|448.39|446.19|447.27|445.07|448.94|446.74|447.27|445.07|0
1626351000000|2021-07-15 12:10:00|447.09|444.89|446.9|444.7|448.38|446.18|445.24|443.04|0
1626351300000|2021-07-15 12:15:00|446.72|444.52|447.08|444.88|448.2|446|446.35|444.15|0
1626351600000|2021-07-15 12:20:00|447.45|445.25|448.93|446.73|449.12|446.92|446.71|444.51|0
1626351900000|2021-07-15 12:25:00|448.84|446.64|448.38|446.18|449.12|446.92|447.91|445.71|0
1626352200000|2021-07-15 12:30:00|448.46|446.26|449.49|447.29|450.23|448.03|447.63|445.43|0
1626352500000|2021-07-15 12:35:00|449.3|447.1|449.48|447.28|450.23|448.03|448.56|446.36|0
1626352800000|2021-07-15 12:40:00|449.3|447.1|450.22|448.02|451.34|449.14|449.3|447.1|0
1626353100000|2021-07-15 12:45:00|450.41|448.21|449.29|447.09|450.41|448.21|448|445.8|0
1626353400000|2021-07-15 12:50:00|449.48|447.28|448.36|446.16|449.66|447.46|447.44|445.24|0
1626353700000|2021-07-15 12:55:00|448.18|445.98|447.44|445.24|448.36|446.16|447.25|445.05|0
1626354000000|2021-07-15 13:00:00|447.25|445.05|447.06|444.86|448.18|445.98|447.06|444.86|0
1626354300000|2021-07-15 13:05:00|447.43|445.23|449.1|446.9|449.1|446.9|447.06|444.86|0
1626354600000|2021-07-15 13:10:00|448.91|446.71|449.28|447.08|449.84|447.64|448.91|446.71|0
1626354900000|2021-07-15 13:15:00|449.1|446.9|448.54|446.34|449.47|447.27|448.17|445.97|0
1626355200000|2021-07-15 13:20:00|448.72|446.52|447.8|445.6|448.91|446.71|447.43|445.23|0
1626355500000|2021-07-15 13:25:00|447.98|445.78|448.9|446.7|449.28|447.08|447.42|445.22|0
1626355800000|2021-07-15 13:30:00|448.53|446.33|447.05|444.85|451.87|449.67|446.13|443.93|0
1626356100000|2021-07-15 13:35:00|446.5|444.3|445.66|443.46|449.09|446.89|445.2|443|0
1626356400000|2021-07-15 13:40:00|445.38|443.18|445.75|443.55|447.23|445.03|442.8|440.6|0
1626356700000|2021-07-15 13:45:00|445.38|443.18|450.57|448.37|451.12|448.92|444.83|442.63|0
1626357000000|2021-07-15 13:50:00|450.01|447.81|447.41|445.21|451.49|449.29|447.04|444.84|0
1626357300000|2021-07-15 13:55:00|447.97|445.77|452.79|450.59|453.16|450.96|447.78|445.58|0
1626357600000|2021-07-15 14:00:00|452.98|450.78|453.35|451.15|453.91|451.71|452.05|449.85|0
1626357900000|2021-07-15 14:05:00|453.16|450.96|452.53|450.33|453.35|451.15|451.04|448.84|0
1626358200000|2021-07-15 14:10:00|452.34|450.14|452.71|450.51|453.09|450.89|451.41|449.21|0
1626358500000|2021-07-15 14:15:00|452.52|450.32|449.36|447.16|453.08|450.88|449.36|447.16|0
1626358800000|2021-07-15 14:20:00|449.54|447.34|450.29|448.09|451.22|449.02|448.43|446.23|0
1626359100000|2021-07-15 14:25:00|449.91|447.71|446.2|444|450.84|448.64|445.28|443.08|0
1626359400000|2021-07-15 14:30:00|446.39|444.19|449.17|446.97|450.28|448.08|446.39|444.19|0
1626359700000|2021-07-15 14:35:00|448.79|446.59|451.4|449.2|451.58|449.38|447.87|445.67|0
1626360000000|2021-07-15 14:40:00|451.21|449.01|445.45|443.25|451.21|449.01|445.45|443.25|0
1626360300000|2021-07-15 14:45:00|445.27|443.07|445.27|443.07|446.93|444.73|443.97|441.77|0
1626360600000|2021-07-15 14:50:00|445.45|443.25|448.04|445.84|448.79|446.59|443.42|441.22|0
1626360900000|2021-07-15 14:55:00|447.49|445.29|447.86|445.66|449.16|446.96|447.49|445.29|0
1626361200000|2021-07-15 15:00:00|447.67|445.47|443.78|441.58|448.6|446.4|443.6|441.4|0
1626361500000|2021-07-15 15:05:00|444.15|441.95|447.48|445.28|449.15|446.95|443.96|441.76|0
1626361800000|2021-07-15 15:10:00|447.29|445.09|448.78|446.58|449.33|447.13|445.63|443.43|0
1626362100000|2021-07-15 15:15:00|448.96|446.76|448.4|446.2|449.15|446.95|447.85|445.65|0
1626362400000|2021-07-15 15:20:00|448.22|446.02|449.52|447.32|449.52|447.32|447.66|445.46|0
1626362700000|2021-07-15 15:25:00|449.33|447.13|449.29|447.09|449.66|447.46|447.9|445.7|0
1626363000000|2021-07-15 15:30:00|449.47|447.27|450.96|448.76|451.14|448.94|449.47|447.27|0
1626363300000|2021-07-15 15:35:00|451.14|448.94|451.14|448.94|451.51|449.31|450.4|448.2|0
1626363600000|2021-07-15 15:40:00|450.77|448.57|450.77|448.57|451.7|449.5|450.39|448.19|0
1626363900000|2021-07-15 15:45:00|450.95|448.75|449.83|447.63|451.33|449.13|449.65|447.45|0
1626364200000|2021-07-15 15:50:00|449.65|447.45|449.09|446.89|450.02|447.82|448.9|446.7|0
1626364500000|2021-07-15 15:55:00|449.27|447.07|447.04|444.84|449.27|447.07|446.67|444.47|0
1626364800000|2021-07-15 16:00:00|447.23|445.03|444.63|442.43|447.23|445.03|444.45|442.25|0
1626365100000|2021-07-15 16:05:00|444.45|442.25|442.04|439.84|445.37|443.17|441.86|439.66|0
1626365400000|2021-07-15 16:10:00|441.95|439.75|444.44|442.24|445|442.8|441.86|439.66|0
1626365700000|2021-07-15 16:15:00|444.63|442.43|444.26|442.06|444.63|442.43|442.04|439.84|0
1626366000000|2021-07-15 16:20:00|444.07|441.87|445.55|443.35|445.55|443.35|443.7|441.5|0
1626366300000|2021-07-15 16:25:00|445.36|443.16|445.92|443.72|446.48|444.28|445.18|442.98|0
1626366600000|2021-07-15 16:30:00|446.1|443.9|443.54|441.34|446.66|444.46|443.54|441.34|0
1626366900000|2021-07-15 16:35:00|443.73|441.53|446.14|443.94|446.33|444.13|443.36|441.16|0
1626367200000|2021-07-15 16:40:00|445.96|443.76|446.7|444.5|446.88|444.68|445.58|443.38|0
1626367500000|2021-07-15 16:45:00|446.88|444.68|446.69|444.49|446.88|444.68|446.32|444.12|0
1626367800000|2021-07-15 16:50:00|446.51|444.31|446.13|443.93|447.25|445.05|446.04|443.84|0
1626368100000|2021-07-15 16:55:00|446.32|444.12|444.65|442.45|446.32|444.12|444.65|442.45|0
1626368400000|2021-07-15 17:00:00|444.46|442.26|442.42|440.22|444.65|442.45|442.05|439.85|0
1626368700000|2021-07-15 17:05:00|442.61|440.41|442.42|440.22|442.79|440.59|441.86|439.66|0
1626369000000|2021-07-15 17:10:00|442.23|440.03|438.72|436.52|442.6|440.4|438.72|436.52|0
1626369300000|2021-07-15 17:15:00|439.27|437.07|438.35|436.15|441.86|439.66|438.35|436.15|0
1626369600000|2021-07-15 17:20:00|438.16|435.96|439.27|437.07|440.19|437.99|438.16|435.96|0
1626369900000|2021-07-15 17:25:00|438.9|436.7|439.45|437.25|440.38|438.18|438.9|436.7|0
1626370200000|2021-07-15 17:30:00|439.27|437.07|435.95|433.75|439.27|437.07|435.48|433.28|0
1626370500000|2021-07-15 17:35:00|435.85|433.65|434.66|432.46|436.87|434.67|434.29|432.09|0
1626370800000|2021-07-15 17:40:00|434.84|432.64|434.29|432.09|436.68|434.48|433.74|431.54|0
1626371100000|2021-07-15 17:45:00|434.1|431.9|436.8|434.6|437.35|435.15|431.55|429.35|0
1626371400000|2021-07-15 17:50:00|436.61|434.41|434.23|432.03|437.71|435.51|434.23|432.03|0
1626371700000|2021-07-15 17:55:00|433.86|431.66|432.94|430.74|434.04|431.84|432.4|430.2|0
1626372000000|2021-07-15 18:00:00|432.76|430.56|434.77|432.57|436.06|433.86|432.58|430.38|0
1626372300000|2021-07-15 18:05:00|434.59|432.39|436.97|434.77|437.52|435.32|434.59|432.39|0
1626372600000|2021-07-15 18:10:00|436.79|434.59|437.15|434.95|437.7|435.5|435.69|433.49|0
1626372900000|2021-07-15 18:15:00|436.97|434.77|439.54|437.34|439.54|437.34|436.23|434.03|0
1626373200000|2021-07-15 18:20:00|439.73|437.53|440.64|438.44|440.65|438.45|439.54|437.34|0
1626373500000|2021-07-15 18:25:00|440.46|438.26|441.38|439.18|441.93|439.73|440.09|437.89|0
1626373800000|2021-07-15 18:30:00|441.2|439|440.09|437.89|441.38|439.18|439.9|437.7|0
1626374100000|2021-07-15 18:35:00|439.9|437.7|438.61|436.41|440.18|437.98|438.43|436.23|0
1626374400000|2021-07-15 18:40:00|438.8|436.6|438.43|436.23|438.98|436.78|437.51|435.31|0
1626374700000|2021-07-15 18:45:00|438.24|436.04|440.82|438.62|441|438.8|436.22|434.02|0
1626375000000|2021-07-15 18:50:00|440.63|438.43|441.37|439.17|441.37|439.17|440.26|438.06|0
1626375300000|2021-07-15 18:55:00|441.18|438.98|443.21|441.01|443.21|441.01|441.18|438.98|0
1626375600000|2021-07-15 19:00:00|443.3|441.1|442.21|440.01|443.95|441.75|442.21|440.01|0
1626375900000|2021-07-15 19:05:00|442.39|440.19|442.39|440.19|443.13|440.93|441.46|439.26|0
1626376200000|2021-07-15 19:10:00|442.2|440|440.91|438.71|442.29|440.09|440.54|438.34|0
1626376500000|2021-07-15 19:15:00|441.28|439.08|441.83|439.63|442.1|439.9|440.53|438.33|0
1626376800000|2021-07-15 19:20:00|441.64|439.44|441.83|439.63|442.94|440.74|440.53|438.33|0
1626377100000|2021-07-15 19:25:00|441.64|439.44|442.94|440.74|443.49|441.29|441.64|439.44|0
1626377400000|2021-07-15 19:30:00|443.12|440.92|444.29|442.09|447.59|445.39|443.12|440.92|0
1626377700000|2021-07-15 19:35:00|444.66|442.46|441.69|439.49|445.59|443.39|441.69|439.49|0
1626378000000|2021-07-15 19:40:00|441.87|439.67|441.77|439.57|442.43|440.23|440.76|438.56|0
1626378300000|2021-07-15 19:45:00|441.96|439.76|441.96|439.76|443.53|441.33|441.77|439.57|0
1626378600000|2021-07-15 19:50:00|442.14|439.94|444.18|441.98|444.55|442.35|442.14|439.94|0
1626378900000|2021-07-15 19:55:00|443.99|441.79|444.55|442.35|444.92|442.72|443.34|441.14|0
1626379200000|2021-07-15 20:00:00|444.92|442.72|443.99|441.79|446.41|444.21|443.99|441.79|0
1626379500000|2021-07-15 20:05:00|443.43|441.23|441.76|439.56|443.43|441.23|441.76|439.56|0
1626379800000|2021-07-15 20:10:00|442.32|440.12|441.95|439.75|442.87|440.67|441.95|439.75|0
1626380100000|2021-07-15 20:15:00|442.15|439.55|442.14|439.54|442.33|439.73|441.59|438.99|0
1626380400000|2021-07-15 20:20:00|442.05|439.45|441.96|439.36|442.51|439.91|441.96|439.36|0
1626380700000|2021-07-15 20:25:00|441.86|439.26|442.14|439.54|442.14|439.54|441.77|439.17|0
1626381000000|2021-07-15 20:30:00|441.95|439.35|442.14|439.54|442.14|439.54|441.95|439.35|0
1626381300000|2021-07-15 20:35:00|441.95|439.35|442.13|439.53|442.14|439.54|441.95|439.35|0
1626381600000|2021-07-15 20:40:00|442.32|439.72|442.32|439.72|442.41|439.81|442.32|439.72|0
1626381900000|2021-07-15 20:45:00|442.13|439.53|441.39|438.79|442.13|439.53|441.39|438.79|0
1626382200000|2021-07-15 20:50:00|441.57|438.97|442.13|439.53|442.13|439.53|441.39|438.79|0
1626382500000|2021-07-15 20:55:00|441.94|439.34|442.13|439.53|442.21|439.61|441.94|439.34|0
1626382800000|2021-07-15 21:00:00|442.59|439.99|442.69|440.09|442.69|440.09|442.59|439.99|0
1626383100000|2021-07-15 21:05:00|442.77|440.17|442.48|439.88|442.77|440.17|442.48|439.88|0
1626383400000|2021-07-15 21:10:00|442.59|439.99|441.96|439.36|442.61|440.01|441.82|439.22|0
1626383700000|2021-07-15 21:15:00|441.99|439.39|441.98|439.38|442.01|439.41|441.98|439.38|0
1626384000000|2021-07-15 21:20:00|441.96|439.36|441.88|439.28|442.01|439.41|441.58|438.98|0
1626384300000|2021-07-15 21:25:00|441.9|439.3|441.96|439.36|442.17|439.57|441.9|439.3|0
1626384600000|2021-07-15 21:30:00|441.53|438.93|441.39|438.79|441.76|439.16|441.26|438.66|0
1626384900000|2021-07-15 21:35:00|441.41|438.81|441.79|439.19|441.98|439.38|441.41|438.81|0
1626385200000|2021-07-15 21:40:00|441.74|439.14|441.84|439.24|442|439.4|441.31|438.71|0
1626385500000|2021-07-15 21:45:00|441.92|439.32|441.76|439.16|441.92|439.32|441.76|439.16|0
1626385800000|2021-07-15 21:50:00|441.75|439.15|441.75|439.15|441.84|439.24|441.67|439.07|0
1626386100000|2021-07-15 21:55:00|441.65|439.05|441.8|439.2|441.8|439.2|441.65|439.05|0
1626386400000|2021-07-15 22:00:00|442.19|439.59|442.1|439.5|442.37|439.77|440.99|438.39|0
1626386700000|2021-07-15 22:05:00|442.28|439.68|441.54|438.94|442.28|439.68|441.35|438.75|0
1626387000000|2021-07-15 22:10:00|441.72|439.12|441.17|438.57|441.91|439.31|441.17|438.57|0
1626387300000|2021-07-15 22:15:00|441.35|438.75|440.79|438.19|441.54|438.94|440.79|438.19|0
1626387600000|2021-07-15 22:20:00|440.98|438.38|440.61|438.01|441.16|438.56|440.61|438.01|0
1626387900000|2021-07-15 22:25:00|440.42|437.82|440.42|437.82|440.42|437.82|440.05|437.45|0
1626388200000|2021-07-15 22:30:00|440.32|437.72|440.79|438.19|440.79|438.19|440.32|437.72|0
1626388500000|2021-07-15 22:35:00|440.6|438|440.79|438.19|440.79|438.19|440.6|438|0
1626388800000|2021-07-15 22:40:00|440.78|438.18|440.69|438.09|440.78|438.18|440.6|438|0
1626389100000|2021-07-15 22:45:00|440.78|438.18|441.15|438.55|441.34|438.74|440.78|438.18|0
1626389400000|2021-07-15 22:50:00|440.97|438.37|441.33|438.73|441.7|439.1|440.97|438.37|0
1626389700000|2021-07-15 22:55:00|441.15|438.55|441.52|438.92|441.7|439.1|441.15|438.55|0
1626390000000|2021-07-15 23:00:00|441.7|439.1|441.7|439.1|442.07|439.47|441.52|438.92|0
1626390300000|2021-07-15 23:05:00|441.88|439.28|441.33|438.73|442.25|439.65|441.33|438.73|0
1626390600000|2021-07-15 23:10:00|441.42|438.82|441.88|439.28|441.88|439.28|441.42|438.82|0
1626390900000|2021-07-15 23:15:00|442.07|439.47|441.88|439.28|442.25|439.65|441.69|439.09|0
1626391200000|2021-07-15 23:20:00|441.97|439.37|442.25|439.65|442.25|439.65|441.88|439.28|0
1626391500000|2021-07-15 23:25:00|442.34|439.74|441.87|439.27|442.43|439.83|441.87|439.27|0
1626391800000|2021-07-15 23:30:00|441.69|439.09|440.95|438.35|441.69|439.09|440.95|438.35|0
1626392100000|2021-07-15 23:35:00|441.13|438.53|440.57|437.97|441.32|438.72|440.2|437.6|0
1626392400000|2021-07-15 23:40:00|440.39|437.79|438.91|436.31|440.76|438.16|438.91|436.31|0
1626392700000|2021-07-15 23:45:00|439.46|436.86|439.28|436.68|439.83|437.23|439.28|436.68|0
1626393000000|2021-07-15 23:50:00|439.36|436.76|438.72|436.12|439.46|436.86|438.53|435.93|0
1626393300000|2021-07-15 23:55:00|438.53|435.93|438.9|436.3|439.09|436.49|438.17|435.57|0
1626393600000|2021-07-16 00:00:00|438.53|435.93|437.98|435.38|438.72|436.12|437.61|435.01|0
1626393900000|2021-07-16 00:05:00|437.79|435.19|436.68|434.08|437.98|435.38|436.5|433.9|0
1626394200000|2021-07-16 00:10:00|436.87|434.27|440|437.4|440.19|437.59|436.87|434.27|0
1626394500000|2021-07-16 00:15:00|440.19|437.59|439.45|436.85|440.37|437.77|439.26|436.66|0
1626394800000|2021-07-16 00:20:00|439.26|436.66|441.85|439.25|442.03|439.43|438.71|436.11|0
1626395100000|2021-07-16 00:25:00|441.66|439.06|441.11|438.51|441.66|439.06|440.55|437.95|0
1626395400000|2021-07-16 00:30:00|440.92|438.32|440.55|437.95|441.29|438.69|440.18|437.58|0
1626395700000|2021-07-16 00:35:00|440.45|437.85|440.36|437.76|440.64|438.04|440.18|437.58|0
1626396000000|2021-07-16 00:40:00|440.18|437.58|438.14|435.54|440.18|437.58|437.77|435.17|0
1626396300000|2021-07-16 00:45:00|437.96|435.36|438.51|435.91|438.51|435.91|437.77|435.17|0
1626396600000|2021-07-16 00:50:00|438.33|435.73|439.06|436.46|439.25|436.65|438.33|435.73|0
1626396900000|2021-07-16 00:55:00|438.88|436.28|436.85|434.25|438.88|436.28|436.85|434.25|0
1626397200000|2021-07-16 01:00:00|436.66|434.06|436.11|433.51|436.75|434.15|435.37|432.77|0
1626397500000|2021-07-16 01:05:00|435.92|433.32|436.84|434.24|437.03|434.43|435.19|432.59|0
1626397800000|2021-07-16 01:10:00|436.93|434.33|436.65|434.05|437.58|434.98|436.65|434.05|0
1626398100000|2021-07-16 01:15:00|436.84|434.24|437.94|435.34|438.13|435.53|436.65|434.05|0
1626398400000|2021-07-16 01:20:00|438.13|435.53|437.39|434.79|438.13|435.53|437.02|434.42|0
1626398700000|2021-07-16 01:25:00|437.57|434.97|438.49|435.89|438.68|436.08|437.2|434.6|0
1626399000000|2021-07-16 01:30:00|438.68|436.08|438.67|436.07|439.6|437|438.31|435.71|0
1626399300000|2021-07-16 01:35:00|438.86|436.26|438.12|435.52|438.86|436.26|437.94|435.34|0
1626399600000|2021-07-16 01:40:00|438.21|435.61|438.3|435.7|438.39|435.79|437.75|435.15|0
1626399900000|2021-07-16 01:45:00|438.39|435.79|438.3|435.7|438.49|435.89|437.56|434.96|0
1626400200000|2021-07-16 01:50:00|438.39|435.79|437.93|435.33|438.85|436.25|437.74|435.14|0
1626400500000|2021-07-16 01:55:00|437.74|435.14|437.37|434.77|437.93|435.33|437.19|434.59|0
1626400800000|2021-07-16 02:00:00|437.56|434.96|437.92|435.32|437.92|435.32|437|434.4|0
1626401100000|2021-07-16 02:05:00|438.01|435.41|438.29|435.69|438.84|436.24|437.92|435.32|0
1626401400000|2021-07-16 02:10:00|438.47|435.87|439.03|436.43|439.03|436.43|437.82|435.22|0
1626401700000|2021-07-16 02:15:00|438.84|436.24|438.65|436.05|439.21|436.61|438.29|435.69|0
1626402000000|2021-07-16 02:20:00|438.47|435.87|438.65|436.05|438.84|436.24|438.47|435.87|0
1626402300000|2021-07-16 02:25:00|438.47|435.87|437.54|434.94|438.65|436.05|437.54|434.94|0
1626402600000|2021-07-16 02:30:00|437.63|435.03|438.09|435.49|438.28|435.68|437.63|435.03|0
1626402900000|2021-07-16 02:35:00|438.28|435.68|438.46|435.86|438.65|436.05|438.09|435.49|0
1626403200000|2021-07-16 02:40:00|438.65|436.05|438.83|436.23|438.83|436.23|438.28|435.68|0
1626403500000|2021-07-16 02:45:00|439.01|436.41|438.64|436.04|439.01|436.41|438.64|436.04|0
1626403800000|2021-07-16 02:50:00|438.46|435.86|439.01|436.41|439.01|436.41|438.46|435.86|0
1626404100000|2021-07-16 02:55:00|438.82|436.22|439.56|436.96|439.56|436.96|438.45|435.85|0
1626404400000|2021-07-16 03:00:00|439.75|437.15|439.93|437.33|440.85|438.25|439.74|437.14|0
1626404700000|2021-07-16 03:05:00|440.11|437.51|440.48|437.88|440.48|437.88|439.93|437.33|0
1626405000000|2021-07-16 03:10:00|440.38|437.78|440.48|437.88|441.03|438.43|440.3|437.7|0
1626405300000|2021-07-16 03:15:00|440.66|438.06|440.48|437.88|440.66|438.06|440.11|437.51|0
1626405600000|2021-07-16 03:20:00|440.66|438.06|440.84|438.24|440.85|438.25|440.47|437.87|0
1626405900000|2021-07-16 03:25:00|440.93|438.33|442.14|439.54|442.14|439.54|440.84|438.24|0
1626406200000|2021-07-16 03:30:00|442.23|439.63|443.99|441.39|444.73|442.13|442.23|439.63|0
1626406500000|2021-07-16 03:35:00|444.17|441.57|445.1|442.5|445.19|442.59|443.99|441.39|0
1626406800000|2021-07-16 03:40:00|445|442.4|444.17|441.57|445.1|442.5|444.17|441.57|0
1626407100000|2021-07-16 03:45:00|444.36|441.76|444.17|441.57|444.91|442.31|443.98|441.38|0
1626407400000|2021-07-16 03:50:00|444.07|441.47|443.42|440.82|444.17|441.57|443.24|440.64|0
1626407700000|2021-07-16 03:55:00|443.61|441.01|444.07|441.47|444.16|441.56|443.61|441.01|0
1626408000000|2021-07-16 04:00:00|443.98|441.38|444.53|441.93|444.53|441.93|443.98|441.38|0
1626408300000|2021-07-16 04:05:00|444.16|441.56|443.6|441|444.16|441.56|443.42|440.82|0
1626408600000|2021-07-16 04:10:00|443.79|441.19|443.79|441.19|443.79|441.19|443.42|440.82|0
1626408900000|2021-07-16 04:15:00|443.97|441.37|443.78|441.18|444.16|441.56|443.6|441|0
1626409200000|2021-07-16 04:20:00|443.6|441|443.78|441.18|443.97|441.37|443.41|440.81|0
1626409500000|2021-07-16 04:25:00|443.6|441|443.59|440.99|443.6|441|443.22|440.62|0
1626409800000|2021-07-16 04:30:00|443.78|441.18|444.15|441.55|444.33|441.73|443.78|441.18|0
1626410100000|2021-07-16 04:35:00|444.33|441.73|444.33|441.73|444.7|442.1|444.15|441.55|0
1626410400000|2021-07-16 04:40:00|444.24|441.64|444.33|441.73|444.52|441.92|443.96|441.36|0
1626410700000|2021-07-16 04:45:00|444.14|441.54|444.88|442.28|445.07|442.47|444.14|441.54|0
1626411000000|2021-07-16 04:50:00|444.7|442.1|444.33|441.73|444.7|442.1|444.14|441.54|0
1626411300000|2021-07-16 04:55:00|444.51|441.91|444.69|442.09|444.88|442.28|444.51|441.91|0
1626411600000|2021-07-16 05:00:00|444.88|442.28|445.44|442.84|445.99|443.39|444.88|442.28|0
1626411900000|2021-07-16 05:05:00|445.62|443.02|445.25|442.65|445.81|443.21|445.25|442.65|0
1626412200000|2021-07-16 05:10:00|445.43|442.83|445.25|442.65|445.62|443.02|445.06|442.46|0
1626412500000|2021-07-16 05:15:00|445.43|442.83|445.61|443.01|445.62|443.02|445.24|442.64|0
1626412800000|2021-07-16 05:20:00|445.8|443.2|445.24|442.64|445.8|443.2|445.06|442.46|0
1626413100000|2021-07-16 05:25:00|445.05|442.45|445.42|442.82|445.8|443.2|445.05|442.45|0
1626413400000|2021-07-16 05:30:00|445.61|443.01|445.79|443.19|445.98|443.38|445.61|443.01|0
1626413700000|2021-07-16 05:35:00|445.98|443.38|445.61|443.01|445.98|443.38|445.23|442.63|0
1626414000000|2021-07-16 05:40:00|445.42|442.82|445.23|442.63|445.61|443.01|445.23|442.63|0
1626414300000|2021-07-16 05:45:00|445.05|442.45|443.93|441.33|445.05|442.45|443.93|441.33|0
1626414600000|2021-07-16 05:50:00|444.11|441.51|444.48|441.88|444.86|442.26|444.11|441.51|0
1626414900000|2021-07-16 05:55:00|444.39|441.79|443.55|440.95|444.86|442.26|443.18|440.58|0
1626415200000|2021-07-16 06:00:00|443.37|440.77|441.14|438.54|443.55|440.95|441.14|438.54|0
1626415500000|2021-07-16 06:05:00|440.96|438.36|440.77|438.17|441.7|439.1|440.3|437.7|0
1626415800000|2021-07-16 06:10:00|441.14|438.54|442.43|439.83|442.62|440.02|440.95|438.35|0
1626416100000|2021-07-16 06:15:00|442.62|440.02|442.8|440.2|443.18|440.58|442.25|439.65|0
1626416400000|2021-07-16 06:20:00|442.99|440.39|444.29|441.69|444.66|442.06|442.99|440.39|0
1626416700000|2021-07-16 06:25:00|444.37|441.77|445.21|442.61|445.58|442.98|444.37|441.77|0
1626417000000|2021-07-16 06:30:00|445.4|442.8|444.37|441.77|445.58|442.98|444.28|441.68|0
1626417300000|2021-07-16 06:35:00|444.28|441.68|444.09|441.49|444.65|442.05|444.09|441.49|0
1626417600000|2021-07-16 06:40:00|444|441.4|445.02|442.42|445.02|442.42|443.91|441.31|0
1626417900000|2021-07-16 06:45:00|444.83|442.23|444.83|442.23|445.2|442.6|444.46|441.86|0
1626418200000|2021-07-16 06:50:00|444.92|442.32|445.94|443.34|445.94|443.34|444.27|441.67|0
1626418500000|2021-07-16 06:55:00|445.76|443.16|445.38|442.78|446.32|443.72|445.38|442.78|0
1626418800000|2021-07-16 07:00:00|445.57|442.97|443.53|440.93|447.06|444.46|443.53|440.93|0
1626419100000|2021-07-16 07:05:00|442.86|440.66|445.63|443.43|446.65|444.45|442.4|440.2|0
1626419400000|2021-07-16 07:10:00|445.82|443.62|447.86|445.66|448.61|446.41|445.26|443.06|0
1626419700000|2021-07-16 07:15:00|448.24|446.04|446.37|444.17|448.8|446.6|446.37|444.17|0
1626420000000|2021-07-16 07:20:00|446.56|444.36|447.12|444.92|447.86|445.66|446.37|444.17|0
1626420300000|2021-07-16 07:25:00|446.93|444.73|445.81|443.61|447.49|445.29|445.81|443.61|0
1626420600000|2021-07-16 07:30:00|446|443.8|446.74|444.54|446.74|444.54|445.44|443.24|0
1626420900000|2021-07-16 07:35:00|446.55|444.35|446.92|444.72|446.92|444.72|445.62|443.42|0
1626421200000|2021-07-16 07:40:00|446.83|444.63|446.18|443.98|447.29|445.09|445.99|443.79|0
1626421500000|2021-07-16 07:45:00|445.99|443.79|446.36|444.16|446.64|444.44|445.43|443.23|0
1626421800000|2021-07-16 07:50:00|446.17|443.97|445.8|443.6|446.36|444.16|445.43|443.23|0
1626422100000|2021-07-16 07:55:00|445.7|443.5|446.91|444.71|447.47|445.27|445.7|443.5|0
1626422400000|2021-07-16 08:00:00|446.63|444.43|445.8|443.6|447.29|445.09|445.24|443.04|0
1626422700000|2021-07-16 08:05:00|445.98|443.78|443.75|441.55|446.35|444.15|443.57|441.37|0
1626423000000|2021-07-16 08:10:00|443.57|441.37|444.86|442.66|445.24|443.04|443.38|441.18|0
1626423300000|2021-07-16 08:15:00|445.05|442.85|445.42|443.22|445.79|443.59|444.49|442.29|0
1626423600000|2021-07-16 08:20:00|445.32|443.12|443.93|441.73|445.42|443.22|443.09|440.89|0
1626423900000|2021-07-16 08:25:00|444.02|441.82|444.49|442.29|445.04|442.84|443.46|441.26|0
1626424200000|2021-07-16 08:30:00|444.39|442.19|446.15|443.95|446.15|443.95|444.11|441.91|0
1626424500000|2021-07-16 08:35:00|445.97|443.77|445.59|443.39|446.34|444.14|445.22|443.02|0
1626424800000|2021-07-16 08:40:00|445.41|443.21|446.15|443.95|446.15|443.95|445.41|443.21|0
1626425100000|2021-07-16 08:45:00|446.34|444.14|447.45|445.25|447.45|445.25|446.15|443.95|0
1626425400000|2021-07-16 08:50:00|447.64|445.44|447.45|445.25|447.82|445.62|446.98|444.78|0
1626425700000|2021-07-16 08:55:00|447.63|445.43|448.38|446.18|448.56|446.36|447.63|445.43|0
1626426000000|2021-07-16 09:00:00|448.19|445.99|448|445.8|448.38|446.18|446.89|444.69|0
1626426300000|2021-07-16 09:05:00|448.19|445.99|449.58|447.38|450.24|448.04|448|445.8|0
1626426600000|2021-07-16 09:10:00|449.49|447.29|450.79|448.59|450.98|448.78|449.3|447.1|0
1626426900000|2021-07-16 09:15:00|450.98|448.78|449.3|447.1|450.98|448.78|449.11|446.91|0
1626427200000|2021-07-16 09:20:00|449.2|447|449.86|447.66|450.23|448.03|448.93|446.73|0
1626427500000|2021-07-16 09:25:00|450.04|447.84|448.74|446.54|450.04|447.84|448.74|446.54|0
1626427800000|2021-07-16 09:30:00|448.92|446.72|448.73|446.53|449.11|446.91|448.36|446.16|0
1626428100000|2021-07-16 09:35:00|448.55|446.35|449.48|447.28|449.66|447.46|448.55|446.35|0
1626428400000|2021-07-16 09:40:00|449.29|447.09|449.1|446.9|450.04|447.84|448.73|446.53|0
1626428700000|2021-07-16 09:45:00|449.01|446.81|448.91|446.71|449.47|447.27|448.54|446.34|0
1626429000000|2021-07-16 09:50:00|449.1|446.9|448.54|446.34|450.03|447.83|448.54|446.34|0
1626429300000|2021-07-16 09:55:00|448.35|446.15|450.03|447.83|450.03|447.83|447.61|445.41|0
1626429600000|2021-07-16 10:00:00|449.93|447.73|449.84|447.64|450.96|448.76|449.28|447.08|0
1626429900000|2021-07-16 10:05:00|449.74|447.54|448.72|446.52|450.49|448.29|448.53|446.33|0
1626430200000|2021-07-16 10:10:00|448.53|446.33|447.19|444.99|448.84|446.64|445.79|443.59|0
1626430500000|2021-07-16 10:15:00|447.37|445.17|446.07|443.87|447.37|445.17|445.32|443.12|0
1626430800000|2021-07-16 10:20:00|445.88|443.68|446.25|444.05|446.62|444.42|445.14|442.94|0
1626431100000|2021-07-16 10:25:00|446.06|443.86|446.62|444.42|447.18|444.98|445.69|443.49|0
1626431400000|2021-07-16 10:30:00|446.43|444.23|446.8|444.6|447.27|445.07|446.25|444.05|0
1626431700000|2021-07-16 10:35:00|447.18|444.98|447.17|444.97|447.18|444.98|446.43|444.23|0
1626432000000|2021-07-16 10:40:00|446.99|444.79|449.04|446.84|449.04|446.84|446.8|444.6|0
1626432300000|2021-07-16 10:45:00|448.85|446.65|448.85|446.65|449.78|447.58|448.66|446.46|0
1626432600000|2021-07-16 10:50:00|449.03|446.83|449.03|446.83|449.59|447.39|448.66|446.46|0
1626432900000|2021-07-16 10:55:00|448.84|446.64|449.78|447.58|449.96|447.76|448.66|446.46|0
1626433200000|2021-07-16 11:00:00|450.15|447.95|450.33|448.13|450.52|448.32|449.96|447.76|0
1626433500000|2021-07-16 11:05:00|450.52|448.32|449.86|447.66|450.71|448.51|449.77|447.57|0
1626433800000|2021-07-16 11:10:00|449.77|447.57|449.58|447.38|450.14|447.94|448.84|446.64|0
1626434100000|2021-07-16 11:15:00|449.4|447.2|449.95|447.75|450.51|448.31|449.39|447.19|0
1626434400000|2021-07-16 11:20:00|450.14|447.94|449.95|447.75|450.42|448.22|449.39|447.19|0
1626434700000|2021-07-16 11:25:00|450.14|447.94|449.39|447.19|450.14|447.94|449.2|447|0
1626435000000|2021-07-16 11:30:00|449.2|447|449.39|447.19|449.95|447.75|448.64|446.44|0
1626435300000|2021-07-16 11:35:00|449.2|447|448.45|446.25|450.13|447.93|448.45|446.25|0
1626435600000|2021-07-16 11:40:00|448.35|446.15|449.38|447.18|449.57|447.37|448.27|446.07|0
1626435900000|2021-07-16 11:45:00|449.2|447|449.38|447.18|449.57|447.37|448.64|446.44|0
1626436200000|2021-07-16 11:50:00|449.57|447.37|449.56|447.36|449.94|447.74|449.19|446.99|0
1626436500000|2021-07-16 11:55:00|449.75|447.55|449.94|447.74|449.94|447.74|449.56|447.36|0
1626436800000|2021-07-16 12:00:00|450.12|447.92|450.68|448.48|450.68|448.48|449.75|447.55|0
1626437100000|2021-07-16 12:05:00|450.49|448.29|450.12|447.92|450.68|448.48|449.74|447.54|0
1626437400000|2021-07-16 12:10:00|450.3|448.1|451.42|449.22|451.42|449.22|450.3|448.1|0
1626437700000|2021-07-16 12:15:00|451.24|449.04|451.79|449.59|452.73|450.53|451.24|449.04|0
1626438000000|2021-07-16 12:20:00|451.98|449.78|452.17|449.97|452.54|450.34|451.79|449.59|0
1626438300000|2021-07-16 12:25:00|452.35|450.15|451.79|449.59|452.91|450.71|451.79|449.59|0
1626438600000|2021-07-16 12:30:00|451.98|449.78|452.21|450.01|453.48|451.28|451.49|449.29|0
1626438900000|2021-07-16 12:35:00|452.02|449.82|453.7|451.5|454.08|451.88|452.02|449.82|0
1626439200000|2021-07-16 12:40:00|453.89|451.69|454.45|452.25|454.45|452.25|453.7|451.5|0
1626439500000|2021-07-16 12:45:00|454.26|452.06|454.26|452.06|454.45|452.25|454.07|451.87|0
1626439800000|2021-07-16 12:50:00|454.07|451.87|454.26|452.06|454.45|452.25|454.07|451.87|0
1626440100000|2021-07-16 12:55:00|454.07|451.87|452.42|450.22|454.26|452.06|452.42|450.22|0
1626440400000|2021-07-16 13:00:00|452.61|450.41|453.17|450.97|453.36|451.16|452.61|450.41|0
1626440700000|2021-07-16 13:05:00|452.98|450.78|452.98|450.78|452.98|450.78|452.51|450.31|0
1626441000000|2021-07-16 13:10:00|452.79|450.59|453.17|450.97|453.17|450.97|452.04|449.84|0
1626441300000|2021-07-16 13:15:00|453.36|451.16|454.86|452.66|455.04|452.84|453.36|451.16|0
1626441600000|2021-07-16 13:20:00|454.67|452.47|454.85|452.65|455.23|453.03|454.1|451.9|0
1626441900000|2021-07-16 13:25:00|455.04|452.84|453.91|451.71|455.61|453.41|453.72|451.52|0
1626442200000|2021-07-16 13:30:00|453.54|451.34|452.97|450.77|453.72|451.52|452.03|449.83|0
1626442500000|2021-07-16 13:35:00|453.16|450.96|451.47|449.27|453.35|451.15|451.09|448.89|0
1626442800000|2021-07-16 13:40:00|451.28|449.08|448.1|445.9|451.47|449.27|447.91|445.71|0
1626443100000|2021-07-16 13:45:00|447.91|445.71|447.35|445.15|449.97|447.77|446.42|444.22|0
1626443400000|2021-07-16 13:50:00|447.54|445.34|446.79|444.59|447.54|445.34|445.48|443.28|0
1626443700000|2021-07-16 13:55:00|446.98|444.78|447.53|445.33|447.72|445.52|446.04|443.84|0
1626444000000|2021-07-16 14:00:00|447.62|445.42|445.29|443.09|448.09|445.89|444.18|441.98|0
1626444300000|2021-07-16 14:05:00|445.67|443.47|444.17|441.97|445.85|443.65|443.62|441.42|0
1626444600000|2021-07-16 14:10:00|443.8|441.6|439.71|437.51|444.36|442.16|438.6|436.4|0
1626444900000|2021-07-16 14:15:00|439.34|437.14|442.01|439.81|442.2|440|437.37|435.17|0
1626445200000|2021-07-16 14:20:00|441.83|439.63|435.73|433.53|442.2|440|435.18|432.98|0
1626445500000|2021-07-16 14:25:00|436.1|433.9|434.4|432.2|437.39|435.19|433.52|431.32|0
1626445800000|2021-07-16 14:30:00|433.84|431.64|437.16|434.96|438.82|436.62|433.84|431.64|0
1626446100000|2021-07-16 14:35:00|436.6|434.4|437.71|435.51|438.08|435.88|434.21|432.01|0
1626446400000|2021-07-16 14:40:00|437.52|435.32|435.31|433.11|437.52|435.32|434.48|432.28|0
1626446700000|2021-07-16 14:45:00|435.49|433.29|436.6|434.4|436.97|434.77|434.39|432.19|0
1626447000000|2021-07-16 14:50:00|436.78|434.58|439.55|437.35|440.29|438.09|436.78|434.58|0
1626447300000|2021-07-16 14:55:00|439.92|437.72|438.07|435.87|440.65|438.45|436.78|434.58|0
1626447600000|2021-07-16 15:00:00|438.25|436.05|434.38|432.18|439.17|436.97|434.38|432.18|0
1626447900000|2021-07-16 15:05:00|434.65|432.45|435.3|433.1|436.96|434.76|432.54|430.34|0
1626448200000|2021-07-16 15:10:00|434.93|432.73|434.28|432.08|436.77|434.57|434.01|431.81|0
1626448500000|2021-07-16 15:15:00|434.56|432.36|434.92|432.72|435.85|433.65|431.8|429.6|0
1626448800000|2021-07-16 15:20:00|434.74|432.54|434.55|432.35|436.77|434.57|434.37|432.17|0
1626449100000|2021-07-16 15:25:00|434.37|432.17|432.9|430.7|436.03|433.83|432.9|430.7|0
1626449400000|2021-07-16 15:30:00|432.71|430.51|436.94|434.74|436.94|434.74|432.71|430.51|0
1626449700000|2021-07-16 15:35:00|436.76|434.56|436.94|434.74|437.86|435.66|435.65|433.45|0
1626450000000|2021-07-16 15:40:00|437.13|434.93|434.82|432.62|437.31|435.11|434.73|432.53|0
1626450300000|2021-07-16 15:45:00|435.1|432.9|434.18|431.98|435.65|433.45|432.52|430.32|0
1626450600000|2021-07-16 15:50:00|434.36|432.16|437.3|435.1|437.3|435.1|433.81|431.61|0
1626450900000|2021-07-16 15:55:00|437.12|434.92|436.93|434.73|438.23|436.03|436.75|434.55|0
1626451200000|2021-07-16 16:00:00|437.12|434.92|438.54|436.34|438.91|436.71|436.51|434.31|0
1626451500000|2021-07-16 16:05:00|438.73|436.53|439.65|437.45|439.84|437.64|438.17|435.97|0
1626451800000|2021-07-16 16:10:00|439.84|437.64|439.46|437.26|439.84|437.64|438.91|436.71|0
1626452100000|2021-07-16 16:15:00|439.65|437.45|440.39|438.19|440.76|438.56|439.28|437.08|0
1626452400000|2021-07-16 16:20:00|440.57|438.37|438.9|436.7|440.76|438.56|438.9|436.7|0
1626452700000|2021-07-16 16:25:00|439.09|436.89|437.79|435.59|439.64|437.44|437.79|435.59|0
1626453000000|2021-07-16 16:30:00|437.98|435.78|438.53|436.33|438.9|436.7|437.24|435.04|0
1626453300000|2021-07-16 16:35:00|438.72|436.52|436.87|434.67|439.27|437.07|436.87|434.67|0
1626453600000|2021-07-16 16:40:00|437.05|434.85|437.05|434.85|437.6|435.4|436.31|434.11|0
1626453900000|2021-07-16 16:45:00|436.86|434.66|436.31|434.11|437.23|435.03|435.57|433.37|0
1626454200000|2021-07-16 16:50:00|436.12|433.92|437.6|435.4|438.34|436.14|436.12|433.92|0
1626454500000|2021-07-16 16:55:00|437.78|435.58|436.86|434.66|438.52|436.32|436.86|434.66|0
1626454800000|2021-07-16 17:00:00|437.04|434.84|438.15|435.95|438.42|436.22|436.12|433.92|0
1626455100000|2021-07-16 17:05:00|438.33|436.13|438.88|436.68|439.26|437.06|437.78|435.58|0
1626455400000|2021-07-16 17:10:00|438.7|436.5|438.88|436.68|438.88|436.68|438.14|435.94|0
1626455700000|2021-07-16 17:15:00|438.7|436.5|439.07|436.87|439.62|437.42|438.33|436.13|0
1626456000000|2021-07-16 17:20:00|438.97|436.77|437.4|435.2|439.06|436.86|436.85|434.65|0
1626456300000|2021-07-16 17:25:00|437.58|435.38|435.92|433.72|437.58|435.38|435.92|433.72|0
1626456600000|2021-07-16 17:30:00|435.74|433.54|433.71|431.51|436.1|433.9|433.71|431.51|0
1626456900000|2021-07-16 17:35:00|433.52|431.32|434.26|432.06|434.81|432.61|432.6|430.4|0
1626457200000|2021-07-16 17:40:00|434.07|431.87|433.06|430.86|434.44|432.24|432.23|430.03|0
1626457500000|2021-07-16 17:45:00|432.88|430.68|433.42|431.22|434.71|432.51|432.88|430.68|0
1626457800000|2021-07-16 17:50:00|433.24|431.04|434.53|432.33|434.53|432.33|433.06|430.86|0
1626458100000|2021-07-16 17:55:00|434.43|432.23|433.42|431.22|434.89|432.69|433.24|431.04|0
1626458400000|2021-07-16 18:00:00|433.6|431.4|431.03|428.83|433.6|431.4|430.12|427.92|0
1626458700000|2021-07-16 18:05:00|431.21|429.01|431.58|429.38|431.95|429.75|429.93|427.73|0
1626459000000|2021-07-16 18:10:00|431.76|429.56|430.84|428.64|431.76|429.56|429.56|427.36|0
1626459300000|2021-07-16 18:15:00|431.21|429.01|432.86|430.66|433.6|431.4|430.66|428.46|0
1626459600000|2021-07-16 18:20:00|432.68|430.48|432.12|429.92|433.04|430.84|431.57|429.37|0
1626459900000|2021-07-16 18:25:00|432.49|430.29|429.55|427.35|432.67|430.47|429.55|427.35|0
1626460200000|2021-07-16 18:30:00|428.82|426.62|427.72|425.52|430.84|428.64|427.17|424.97|0
1626460500000|2021-07-16 18:35:00|428.09|425.89|427.35|425.15|429|426.8|426.81|424.61|0
1626460800000|2021-07-16 18:40:00|426.99|424.79|426.62|424.42|428.45|426.25|425.53|423.33|0
1626461100000|2021-07-16 18:45:00|426.26|424.06|425.52|423.32|427.35|425.15|425.34|423.14|0
1626461400000|2021-07-16 18:50:00|425.34|423.14|426.07|423.87|426.62|424.42|425.16|422.96|0
1626461700000|2021-07-16 18:55:00|426.25|424.05|426.25|424.05|427.35|425.15|425.89|423.69|0
1626462000000|2021-07-16 19:00:00|426.43|424.23|422.79|420.59|426.43|424.23|422.79|420.59|0
1626462300000|2021-07-16 19:05:00|422.6|420.4|423.51|421.31|424.06|421.86|421.69|419.49|0
1626462600000|2021-07-16 19:10:00|423.69|421.49|424.6|422.4|424.6|422.4|421.69|419.49|0
1626462900000|2021-07-16 19:15:00|424.06|421.86|427.15|424.95|427.15|424.95|423.51|421.31|0
1626463200000|2021-07-16 19:20:00|426.97|424.77|424.96|422.76|426.97|424.77|424.78|422.58|0
1626463500000|2021-07-16 19:25:00|425.14|422.94|423.32|421.12|425.14|422.94|422.96|420.76|0
1626463800000|2021-07-16 19:30:00|423.14|420.94|423.36|421.16|425|422.8|421.3|419.1|0
1626464100000|2021-07-16 19:35:00|423.18|420.98|422.09|419.89|423.36|421.16|421.36|419.16|0
1626464400000|2021-07-16 19:40:00|422.45|420.25|420.82|418.62|424.27|422.07|420.63|418.43|0
1626464700000|2021-07-16 19:45:00|420.63|418.43|418.1|415.9|421.36|419.16|417.56|415.36|0
1626465000000|2021-07-16 19:50:00|418.82|416.62|420.63|418.43|420.81|418.61|417.56|415.36|0
1626465300000|2021-07-16 19:55:00|420.09|417.89|420.45|418.25|422.26|420.06|418.82|416.62|0
1626465600000|2021-07-16 20:00:00|420.81|418.61|420.26|418.06|422.62|420.42|419.36|417.16|0
1626465900000|2021-07-16 20:05:00|420.44|418.24|419.17|416.97|421.17|418.97|419.17|416.97|0
1626466200000|2021-07-16 20:10:00|418.99|416.79|417.91|415.71|419.72|417.52|417.54|415.34|0
1626678300000|2021-07-19 07:05:00|406.6|404.4|408.58|406.38|409.65|407.45|404.98|402.78|0
1626678600000|2021-07-19 07:10:00|408.93|406.73|410.54|408.34|410.54|408.34|407.69|405.49|0
1626678900000|2021-07-19 07:15:00|410.72|408.52|412.86|410.66|413.48|411.28|410|407.8|0
1626679200000|2021-07-19 07:20:00|412.68|410.48|410.53|408.33|413.75|411.55|409.46|407.26|0
1626679500000|2021-07-19 07:25:00|410.18|407.98|411.24|409.04|411.24|409.04|408.75|406.55|0
1626679800000|2021-07-19 07:30:00|410.89|408.69|408.03|405.83|411.15|408.95|407.68|405.48|0
1626680100000|2021-07-19 07:35:00|407.85|405.65|405.36|403.16|407.85|405.65|405.01|402.81|0
1626680400000|2021-07-19 07:40:00|405.01|402.81|407.61|405.41|408.15|405.95|404.65|402.45|0
1626680700000|2021-07-19 07:45:00|407.79|405.59|407.08|404.88|407.97|405.77|405.48|403.28|0
1626681000000|2021-07-19 07:50:00|407.25|405.05|407.87|405.67|409.39|407.19|406.01|403.81|0
1626681300000|2021-07-19 07:55:00|407.78|405.58|407.43|405.23|408.5|406.3|406.89|404.69|0
1626681600000|2021-07-19 08:00:00|407.78|405.58|411.17|408.97|412.42|410.22|407.78|405.58|0
1626681900000|2021-07-19 08:05:00|410.99|408.79|409.47|407.27|411.17|408.97|409.2|407|0
1626682200000|2021-07-19 08:10:00|409.38|407.18|412.24|410.04|412.59|410.39|409.2|407|0
1626682500000|2021-07-19 08:15:00|412.06|409.86|410.42|408.22|413.28|411.08|410.07|407.87|0
1626682800000|2021-07-19 08:20:00|410.6|408.4|410.24|408.04|412.03|409.83|410.06|407.86|0
1626683100000|2021-07-19 08:25:00|410.42|408.22|408.28|406.08|410.78|408.58|408.1|405.9|0
1626683400000|2021-07-19 08:30:00|408.63|406.43|405.96|403.76|408.63|406.43|405.96|403.76|0
1626683700000|2021-07-19 08:35:00|406.31|404.11|399.75|397.55|406.31|404.11|399.75|397.55|0
1626684000000|2021-07-19 08:40:00|399.58|397.38|401.87|399.67|403.29|401.09|399.58|397.38|0
1626684300000|2021-07-19 08:45:00|401.69|399.49|400.98|398.78|401.87|399.67|399.39|397.19|0
1626684600000|2021-07-19 08:50:00|400.81|398.61|399.74|397.54|400.98|398.78|398.86|396.66|0
1626684900000|2021-07-19 08:55:00|399.39|397.19|400.59|398.39|400.94|398.74|395.74|393.54|0
1626685200000|2021-07-19 09:00:00|400.76|398.56|402.17|399.97|402.17|399.97|399.18|396.98|0
1626685500000|2021-07-19 09:05:00|402.35|400.15|402.17|399.97|403.41|401.21|401.47|399.27|0
1626685800000|2021-07-19 09:10:00|402.35|400.15|401.02|398.82|402.35|400.15|399.7|397.5|0
1626686100000|2021-07-19 09:15:00|400.93|398.73|401.81|399.61|402.78|400.58|400.58|398.38|0
1626686400000|2021-07-19 09:20:00|401.99|399.79|402.34|400.14|402.52|400.32|399.87|397.67|0
1626686700000|2021-07-19 09:25:00|402.52|400.32|401.46|399.26|402.69|400.49|401.28|399.08|0
1626687000000|2021-07-19 09:30:00|401.28|399.08|400.39|398.19|401.81|399.61|399.87|397.67|0
1626687300000|2021-07-19 09:35:00|400.22|398.02|401.71|399.51|401.71|399.51|399.87|397.67|0
1626687600000|2021-07-19 09:40:00|401.98|399.78|404.1|401.9|405.16|402.96|401.1|398.9|0
1626687900000|2021-07-19 09:45:00|403.92|401.72|403.57|401.37|404.46|402.26|402.86|400.66|0
1626688200000|2021-07-19 09:50:00|403.92|401.72|403.21|401.01|403.92|401.72|402.51|400.31|0
1626688500000|2021-07-19 09:55:00|403.39|401.19|404|401.8|404.98|402.78|402.68|400.48|0
1626688800000|2021-07-19 10:00:00|404.27|402.07|401.62|399.42|405.16|402.96|401.62|399.42|0
1626689100000|2021-07-19 10:05:00|401.44|399.24|400.02|397.82|401.97|399.77|399.23|397.03|0
1626689400000|2021-07-19 10:10:00|400.2|398|398.97|396.77|400.2|398|398.97|396.77|0
1626689700000|2021-07-19 10:15:00|399.14|396.94|400.2|398|400.73|398.53|398.26|396.06|0
1626690000000|2021-07-19 10:20:00|400.37|398.17|400.37|398.17|401.25|399.05|399.84|397.64|0
1626690300000|2021-07-19 10:25:00|400.9|398.7|401.25|399.05|401.61|399.41|400.55|398.35|0
1626690600000|2021-07-19 10:30:00|401.07|398.87|402.13|399.93|402.13|399.93|400.72|398.52|0
1626690900000|2021-07-19 10:35:00|401.95|399.75|399.48|397.28|402.13|399.93|399.13|396.93|0
1626691200000|2021-07-19 10:40:00|399.39|397.19|398.77|396.57|400.36|398.16|398.6|396.4|0
1626691500000|2021-07-19 10:45:00|398.95|396.75|400.01|397.81|401.06|398.86|398.07|395.87|0
1626691800000|2021-07-19 10:50:00|399.83|397.63|399.38|397.18|399.83|397.63|398.24|396.04|0
1626692100000|2021-07-19 10:55:00|399.47|397.27|399.65|397.45|400|397.8|398.42|396.22|0
1626692400000|2021-07-19 11:00:00|399.47|397.27|397.89|395.69|401.23|399.03|397.53|395.33|0
1626692700000|2021-07-19 11:05:00|398.24|396.04|397.18|394.98|399.2|397|397.18|394.98|0
1626693000000|2021-07-19 11:10:00|397|394.8|396.47|394.27|397.88|395.68|396.3|394.1|0
1626693300000|2021-07-19 11:15:00|396.3|394.1|398.82|396.62|399|396.8|396.04|393.84|0
1626693600000|2021-07-19 11:20:00|399|396.8|398.29|396.09|399.35|397.15|398.29|396.09|0
1626693900000|2021-07-19 11:25:00|398.12|395.92|394.79|392.59|398.64|396.44|394.61|392.41|0
1626694200000|2021-07-19 11:30:00|394.61|392.41|390.25|388.05|394.79|392.59|390.08|387.88|0
1626694500000|2021-07-19 11:35:00|390.34|388.14|391.12|388.92|392.34|390.14|390.25|388.05|0
1626694800000|2021-07-19 11:40:00|390.77|388.57|390.16|387.96|392.07|389.87|387.98|385.78|0
1626695100000|2021-07-19 11:45:00|390.34|388.14|392.77|390.57|393.11|390.91|388.95|386.75|0
1626695400000|2021-07-19 11:50:00|392.59|390.39|391.72|389.52|393.11|390.91|389.81|387.61|0
1626695700000|2021-07-19 11:55:00|391.55|389.35|393.98|391.78|394.15|391.95|391.55|389.35|0
1626696000000|2021-07-19 12:00:00|394.15|391.95|391.72|389.52|394.59|392.39|391.72|389.52|0
1626696300000|2021-07-19 12:05:00|391.54|389.34|390.15|387.95|393.11|390.91|389.63|387.43|0
1626696600000|2021-07-19 12:10:00|389.98|387.78|390.15|387.95|391.19|388.99|389.28|387.08|0
1626696900000|2021-07-19 12:15:00|390.32|388.12|389.54|387.34|390.32|388.12|386.86|384.66|0
1626697200000|2021-07-19 12:20:00|389.63|387.43|389.28|387.08|389.63|387.43|386.68|384.48|0
1626697500000|2021-07-19 12:25:00|389.1|386.9|389.45|387.25|390.14|387.94|388.24|386.04|0
1626697800000|2021-07-19 12:30:00|389.1|386.9|390.83|388.63|391.01|388.81|388.41|386.21|0
1626698100000|2021-07-19 12:35:00|391.18|388.98|388.23|386.03|391.87|389.67|388.06|385.86|0
1626698400000|2021-07-19 12:40:00|388.4|386.2|389.17|386.97|389.96|387.76|387.19|384.99|0
1626698700000|2021-07-19 12:45:00|388.48|386.28|389.86|387.66|389.86|387.66|386.75|384.55|0
1626699000000|2021-07-19 12:50:00|389.69|387.49|391.95|389.75|392.12|389.92|389.69|387.49|0
1626699300000|2021-07-19 12:55:00|391.6|389.4|389.34|387.14|391.77|389.57|389.34|387.14|0
1626699600000|2021-07-19 13:00:00|388.99|386.79|386.22|384.02|389.51|387.31|386.22|384.02|0
1626699900000|2021-07-19 13:05:00|386.56|384.36|386.73|384.53|387.6|385.4|385.87|383.67|0
1626700200000|2021-07-19 13:10:00|386.82|384.62|386.21|384.01|387.6|385.4|385.18|382.98|0
1626700500000|2021-07-19 13:15:00|386.04|383.84|386.04|383.84|386.56|384.36|385|382.8|0
1626700800000|2021-07-19 13:20:00|386.21|384.01|387.94|385.74|387.94|385.74|385.69|383.49|0
1626701100000|2021-07-19 13:25:00|387.59|385.39|387.67|385.47|388.98|386.78|387.42|385.22|0
1626701400000|2021-07-19 13:30:00|387.94|385.74|385.17|382.97|391.41|389.21|384.13|381.93|0
1626701700000|2021-07-19 13:35:00|385.34|383.14|387.59|385.39|390.02|387.82|384.13|381.93|0
1626702000000|2021-07-19 13:40:00|387.24|385.04|390.36|388.16|390.53|388.33|381.54|379.34|0
1626702300000|2021-07-19 13:45:00|390.01|387.81|383.43|381.23|390.36|388.16|383.43|381.23|0
1626702600000|2021-07-19 13:50:00|382.92|380.72|375.71|373.51|382.92|380.72|374.69|372.49|0
1626702900000|2021-07-19 13:55:00|376.05|373.85|375.11|372.91|377.76|375.56|372.47|370.27|0
1626703200000|2021-07-19 14:00:00|374.69|372.49|373.49|371.29|374.69|372.49|369.25|367.05|0
1626703500000|2021-07-19 14:05:00|373.15|370.95|372.81|370.61|375.53|373.33|371.45|369.25|0
1626703800000|2021-07-19 14:10:00|372.13|369.93|373.72|371.52|376.73|374.53|365.82|363.62|0
1626704100000|2021-07-19 14:15:00|373.89|371.69|370.17|367.97|374.06|371.86|366.98|364.78|0
1626704400000|2021-07-19 14:20:00|369.67|367.47|372.7|370.5|373.04|370.84|367.99|365.79|0
1626704700000|2021-07-19 14:25:00|372.36|370.16|376.38|374.18|376.72|374.52|369.66|367.46|0
1626705000000|2021-07-19 14:30:00|376.21|374.01|373.84|371.64|376.21|374.01|371.82|369.62|0
1626705300000|2021-07-19 14:35:00|374.35|372.15|375.36|373.16|375.53|373.33|370.14|367.94|0
1626705600000|2021-07-19 14:40:00|375.53|373.33|379.09|376.89|379.09|376.89|373.75|371.55|0
1626705900000|2021-07-19 14:45:00|378.24|376.04|379.77|377.57|380.45|378.25|378.07|375.87|0
1626706200000|2021-07-19 14:50:00|380.11|377.91|371.64|369.44|381.02|378.82|371.64|369.44|0
1626706500000|2021-07-19 14:55:00|371.81|369.61|374.69|372.49|375.04|372.84|369.78|367.58|0
1626706800000|2021-07-19 15:00:00|374.86|372.66|379.3|377.1|379.81|377.61|371.04|368.84|0
1626707100000|2021-07-19 15:05:00|379.13|376.93|380.66|378.46|381.01|378.81|378.44|376.24|0
1626707400000|2021-07-19 15:10:00|380.49|378.29|379.63|377.43|381.17|378.97|379.12|376.92|0
1626707700000|2021-07-19 15:15:00|379.8|377.6|379.63|377.43|381.86|379.66|379.63|377.43|0
1626708000000|2021-07-19 15:20:00|380.32|378.12|375.87|373.67|380.49|378.29|375.53|373.33|0
1626708300000|2021-07-19 15:25:00|375.7|373.5|374.9|372.7|377.92|375.72|374.56|372.36|0
1626708600000|2021-07-19 15:30:00|375.07|372.87|378.96|376.76|382.44|380.24|374.3|372.1|0
1626708900000|2021-07-19 15:35:00|379.13|376.93|378.1|375.9|379.99|377.79|376.39|374.19|0
1626709200000|2021-07-19 15:40:00|378.27|376.07|380.5|378.3|380.67|378.47|376.9|374.7|0
1626709500000|2021-07-19 15:45:00|380.33|378.13|379.47|377.27|381.53|379.33|379.3|377.1|0
1626709800000|2021-07-19 15:50:00|379.81|377.61|378.09|375.89|380.67|378.47|376.89|374.69|0
1626710100000|2021-07-19 15:55:00|377.92|375.72|378.26|376.06|381.18|378.98|377.41|375.21|0
1626710400000|2021-07-19 16:00:00|378.43|376.23|371.77|369.57|378.43|376.23|371.6|369.4|0
1626710700000|2021-07-19 16:05:00|371.43|369.23|371.72|369.52|374.78|372.58|368.5|366.3|0
1626711000000|2021-07-19 16:10:00|371.55|369.35|372.05|369.85|372.9|370.7|370.87|368.67|0
1626711300000|2021-07-19 16:15:00|371.97|369.77|372.39|370.19|374.26|372.06|371.29|369.09|0
1626711600000|2021-07-19 16:20:00|371.88|369.68|372.9|370.7|373.41|371.21|369.68|367.48|0
1626711900000|2021-07-19 16:25:00|372.73|370.53|370.01|367.81|374.77|372.57|369.51|367.31|0
1626712200000|2021-07-19 16:30:00|369.51|367.31|367.73|365.53|369.84|367.64|366.97|364.77|0
1626712500000|2021-07-19 16:35:00|367.65|365.45|365.79|363.59|367.82|365.62|365.79|363.59|0
1626712800000|2021-07-19 16:40:00|366.3|364.1|363.95|361.75|366.55|364.35|362.89|360.69|0
1626713100000|2021-07-19 16:45:00|364.04|361.84|364.87|362.67|366.38|364.18|363.87|361.67|0
1626713400000|2021-07-19 16:50:00|364.7|362.5|366.71|364.51|367.89|365.69|363.36|361.16|0
1626713700000|2021-07-19 16:55:00|366.55|364.35|367.72|365.52|367.72|365.52|365.2|363|0
1626714000000|2021-07-19 17:00:00|367.05|364.85|368.89|366.69|370.58|368.38|366.21|364.01|0
1626714300000|2021-07-19 17:05:00|368.39|366.19|371.25|369.05|371.25|369.05|366.88|364.68|0
1626714600000|2021-07-19 17:10:00|370.91|368.71|367.57|365.37|371.16|368.96|367.4|365.2|0
1626714900000|2021-07-19 17:15:00|368.08|365.88|367.57|365.37|370.27|368.07|367.57|365.37|0
1626715200000|2021-07-19 17:20:00|367.4|365.2|366.05|363.85|368.24|366.04|364.71|362.51|0
1626715500000|2021-07-19 17:25:00|365.89|363.69|363.37|361.17|366.39|364.19|362.53|360.33|0
1626715800000|2021-07-19 17:30:00|362.03|359.83|361.6|359.4|363.11|360.91|360.46|358.26|0
1626716100000|2021-07-19 17:35:00|361.94|359.74|364.11|361.91|366.12|363.92|361.94|359.74|0
1626716400000|2021-07-19 17:40:00|364.28|362.08|363.44|361.24|365.53|363.33|362.1|359.9|0
1626716700000|2021-07-19 17:45:00|363.61|361.41|361.93|359.73|366.12|363.92|361.93|359.73|0
1626717000000|2021-07-19 17:50:00|362.1|359.9|365.28|363.08|365.61|363.41|361.26|359.06|0
1626717300000|2021-07-19 17:55:00|365.61|363.41|362.09|359.89|366.79|364.59|361.42|359.22|0
1626717600000|2021-07-19 18:00:00|361.76|359.56|367.29|365.09|368.3|366.1|361.76|359.56|0
1626717900000|2021-07-19 18:05:00|367.46|365.26|363.09|360.89|367.62|365.42|363.09|360.89|0
1626718200000|2021-07-19 18:10:00|363.59|361.39|366.27|364.07|368.29|366.09|363.43|361.23|0
1626718500000|2021-07-19 18:15:00|366.78|364.58|368.96|366.76|368.96|366.76|365.27|363.07|0
1626718800000|2021-07-19 18:20:00|369.13|366.93|368.12|365.92|370.31|368.11|368.12|365.92|0
1626719100000|2021-07-19 18:25:00|368.29|366.09|369.3|367.1|369.46|367.26|366.77|364.57|0
1626719400000|2021-07-19 18:30:00|369.46|367.26|366.77|364.57|369.63|367.43|365.09|362.89|0
1626719700000|2021-07-19 18:35:00|367.44|365.24|362.07|359.87|367.44|365.24|361.4|359.2|0
1626720000000|2021-07-19 18:40:00|361.9|359.7|362.55|360.35|364.22|362.02|361.4|359.2|0
1626720300000|2021-07-19 18:45:00|362.89|360.69|365.06|362.86|365.22|363.02|362.05|359.85|0
1626720600000|2021-07-19 18:50:00|364.89|362.69|364.38|362.18|366.4|364.2|362.55|360.35|0
1626720900000|2021-07-19 18:55:00|364.22|362.02|364.88|362.68|368.24|366.04|364.05|361.85|0
1626721200000|2021-07-19 19:00:00|364.55|362.35|367.73|365.53|367.73|365.53|363.21|361.01|0
1626721500000|2021-07-19 19:05:00|367.4|365.2|369.08|366.88|369.75|367.55|365.38|363.18|0
1626721800000|2021-07-19 19:10:00|368.91|366.71|368.57|366.37|371.68|369.48|367.56|365.36|0
1626722100000|2021-07-19 19:15:00|368.23|366.03|364.87|362.67|369.07|366.87|364.54|362.34|0
1626722400000|2021-07-19 19:20:00|364.79|362.59|363.53|361.33|366.21|364.01|363.37|361.17|0
1626722700000|2021-07-19 19:25:00|363.7|361.5|364.2|362|366.38|364.18|363.2|361|0
1626723000000|2021-07-19 19:30:00|364.28|362.08|364.7|362.5|367.38|365.18|363.36|361.16|0
1626723300000|2021-07-19 19:35:00|364.87|362.67|369.23|367.03|369.23|367.03|363.7|361.5|0
1626723600000|2021-07-19 19:40:00|368.89|366.69|367.71|365.51|371.25|369.05|367.38|365.18|0
1626723900000|2021-07-19 19:45:00|368.22|366.02|371.7|369.5|374.35|372.15|366.54|364.34|0
1626724200000|2021-07-19 19:50:00|371.87|369.67|373.91|371.71|375.74|373.54|369.88|367.68|0
1626724500000|2021-07-19 19:55:00|374.25|372.05|379.36|377.16|379.36|377.16|372.22|370.02|0
1626724800000|2021-07-19 20:00:00|381.92|379.72|378.51|376.31|383.87|381.67|378.51|376.31|0
1626725100000|2021-07-19 20:05:00|378.16|375.96|379.64|377.44|379.99|377.79|377.99|375.79|0
1626725400000|2021-07-19 20:10:00|379.47|377.27|379.64|377.44|379.99|377.79|379.3|377.1|0
1626725700000|2021-07-19 20:15:00|380.01|377.41|380.53|377.93|380.87|378.27|380.01|377.41|0
1626726000000|2021-07-19 20:20:00|380.61|378.01|381.9|379.3|382.59|379.99|380.18|377.58|0
1626726300000|2021-07-19 20:25:00|382.15|379.55|381.21|378.61|382.24|379.64|381.04|378.44|0
1626726600000|2021-07-19 20:30:00|381.38|378.78|382.24|379.64|382.24|379.64|381.29|378.69|0
1626726900000|2021-07-19 20:35:00|382.06|379.46|381.89|379.29|382.24|379.64|381.55|378.95|0
1626727200000|2021-07-19 20:40:00|381.97|379.37|382.23|379.63|382.4|379.8|381.89|379.29|0
1626727500000|2021-07-19 20:45:00|382.31|379.71|383.43|380.83|383.61|381.01|382.31|379.71|0
1626727800000|2021-07-19 20:50:00|383.61|381.01|383.09|380.49|384.12|381.52|382.91|380.31|0
1626728100000|2021-07-19 20:55:00|383.26|380.66|384.54|381.94|384.98|382.38|383.09|380.49|0
1626728400000|2021-07-19 21:00:00|384.16|381.56|384.11|381.51|384.38|381.78|383.91|381.31|0
1626728700000|2021-07-19 21:05:00|383.98|381.38|383.98|381.38|384.28|381.68|383.93|381.33|0
1626729000000|2021-07-19 21:10:00|384|381.4|384.43|381.83|384.43|381.83|383.95|381.35|0
1626729300000|2021-07-19 21:15:00|384.4|381.8|384.4|381.8|384.49|381.89|384.18|381.58|0
1626729600000|2021-07-19 21:20:00|384.49|381.89|384.42|381.82|384.77|382.17|384.37|381.77|0
1626729900000|2021-07-19 21:25:00|384.39|381.79|384.29|381.69|384.39|381.79|384.17|381.57|0
1626730200000|2021-07-19 21:30:00|384.36|381.76|384.67|382.07|384.67|382.07|384.29|381.69|0
1626730500000|2021-07-19 21:35:00|384.64|382.04|384.94|382.34|384.94|382.34|384.59|381.99|0
1626730800000|2021-07-19 21:40:00|384.97|382.37|384.92|382.32|384.97|382.37|384.89|382.29|0
1626731100000|2021-07-19 21:45:00|384.94|382.34|384.69|382.09|385.06|382.46|384.63|382.03|0
1626731400000|2021-07-19 21:50:00|384.73|382.13|385.01|382.41|385.06|382.46|384.48|381.88|0
1626731700000|2021-07-19 21:55:00|385.03|382.43|385.26|382.66|385.41|382.81|384.93|382.33|0
1626732000000|2021-07-19 22:00:00|385.38|382.78|385.12|382.52|385.98|383.38|384.17|381.57|0
1626732300000|2021-07-19 22:05:00|384.95|382.35|383.57|380.97|385.12|382.52|383.22|380.62|0
1626732600000|2021-07-19 22:10:00|383.74|381.14|383.47|380.87|384.08|381.48|383.47|380.87|0
1626732900000|2021-07-19 22:15:00|383.39|380.79|382.53|379.93|383.56|380.96|382.53|379.93|0
1626733200000|2021-07-19 22:20:00|382.7|380.1|382.87|380.27|382.87|380.27|382.61|380.01|0
1626733500000|2021-07-19 22:25:00|382.78|380.18|382.69|380.09|382.87|380.27|382.43|379.83|0
1626733800000|2021-07-19 22:30:00|383.04|380.44|382.35|379.75|383.21|380.61|382.35|379.75|0
1626734100000|2021-07-19 22:35:00|382.52|379.92|382.86|380.26|382.86|380.26|382.43|379.83|0
1626734400000|2021-07-19 22:40:00|382.69|380.09|382.69|380.09|382.86|380.26|382.52|379.92|0
1626734700000|2021-07-19 22:45:00|382.86|380.26|383.03|380.43|383.37|380.77|382.86|380.26|0
1626735000000|2021-07-19 22:50:00|383.11|380.51|383.37|380.77|383.37|380.77|383.03|380.43|0
1626735300000|2021-07-19 22:55:00|383.28|380.68|384.57|381.97|384.57|381.97|383.2|380.6|0
1626735600000|2021-07-19 23:00:00|384.75|382.15|385.78|383.18|385.95|383.35|384.57|381.97|0
1626735900000|2021-07-19 23:05:00|385.95|383.35|385.09|382.49|385.95|383.35|384.91|382.31|0
1626736200000|2021-07-19 23:10:00|384.91|382.31|383.36|380.76|384.91|382.31|383.36|380.76|0
1626736500000|2021-07-19 23:15:00|383.27|380.67|383.88|381.28|384.05|381.45|383.1|380.5|0
1626736800000|2021-07-19 23:20:00|384.05|381.45|383.7|381.1|384.22|381.62|383.53|380.93|0
1626737100000|2021-07-19 23:25:00|383.61|381.01|383.53|380.93|383.7|381.1|383.18|380.58|0
1626737400000|2021-07-19 23:30:00|383.7|381.1|384.9|382.3|385.59|382.99|383.7|381.1|0
1626737700000|2021-07-19 23:35:00|385.07|382.47|384.9|382.3|385.25|382.65|384.9|382.3|0
1626738000000|2021-07-19 23:40:00|384.73|382.13|386.28|383.68|386.28|383.68|384.73|382.13|0
1626738300000|2021-07-19 23:45:00|385.93|383.33|385.59|382.99|386.11|383.51|385.41|382.81|0
1626738600000|2021-07-19 23:50:00|385.41|382.81|385.93|383.33|385.93|383.33|384.55|381.95|0
1626738900000|2021-07-19 23:55:00|385.76|383.16|385.06|382.46|385.93|383.33|384.72|382.12|0
1626739200000|2021-07-20 00:00:00|385.23|382.63|386.44|383.84|386.96|384.36|385.06|382.46|0
1626739500000|2021-07-20 00:05:00|386.1|383.5|385.23|382.63|386.96|384.36|385.23|382.63|0
1626739800000|2021-07-20 00:10:00|385.06|382.46|385.57|382.97|385.75|383.15|384.19|381.59|0
1626740100000|2021-07-20 00:15:00|385.75|383.15|386.78|384.18|386.78|384.18|385.57|382.97|0
1626740400000|2021-07-20 00:20:00|386.61|384.01|387.21|384.61|387.3|384.7|386.43|383.83|0
1626740700000|2021-07-20 00:25:00|387.3|384.7|388.33|385.73|388.68|386.08|387.12|384.52|0
1626741000000|2021-07-20 00:30:00|388.51|385.91|388.33|385.73|389.03|386.43|387.81|385.21|0
1626741300000|2021-07-20 00:35:00|388.24|385.64|387.63|385.03|388.5|385.9|387.63|385.03|0
1626741600000|2021-07-20 00:40:00|387.81|385.21|389.28|386.68|389.28|386.68|387.81|385.21|0
1626741900000|2021-07-20 00:45:00|389.37|386.77|388.75|386.15|389.37|386.77|388.5|385.9|0
1626742200000|2021-07-20 00:50:00|388.67|386.07|388.84|386.24|389.36|386.76|388.67|386.07|0
1626742500000|2021-07-20 00:55:00|389.01|386.41|388.66|386.06|389.19|386.59|388.66|386.06|0
1626742800000|2021-07-20 01:00:00|389.01|386.41|388.14|385.54|389.18|386.58|388.14|385.54|0
1626743100000|2021-07-20 01:05:00|387.97|385.37|387.27|384.67|387.97|385.37|386.58|383.98|0
1626743400000|2021-07-20 01:10:00|387.18|384.58|388.48|385.88|388.83|386.23|387.18|384.58|0
1626743700000|2021-07-20 01:15:00|388.66|386.06|389.52|386.92|389.52|386.92|388.31|385.71|0
1626744000000|2021-07-20 01:20:00|389.87|387.27|389.35|386.75|389.87|387.27|388.83|386.23|0
1626744300000|2021-07-20 01:25:00|389.52|386.92|390.04|387.44|390.04|387.44|389|386.4|0
1626744600000|2021-07-20 01:30:00|389.86|387.26|390.21|387.61|390.38|387.78|389.86|387.26|0
1626744900000|2021-07-20 01:35:00|390.03|387.43|389.86|387.26|390.03|387.43|388.99|386.39|0
1626745200000|2021-07-20 01:40:00|390.03|387.43|390.72|388.12|390.9|388.3|389.68|387.08|0
1626745500000|2021-07-20 01:45:00|390.55|387.95|390.72|388.12|391.07|388.47|390.38|387.78|0
1626745800000|2021-07-20 01:50:00|390.81|388.21|392.28|389.68|392.63|390.03|390.81|388.21|0
1626746100000|2021-07-20 01:55:00|392.19|389.59|392.98|390.38|393.15|390.55|391.76|389.16|0
1626746400000|2021-07-20 02:00:00|392.8|390.2|393.33|390.73|393.68|391.08|392.71|390.11|0
1626746700000|2021-07-20 02:05:00|393.41|390.81|393.15|390.55|393.67|391.07|392.97|390.37|0
1626747000000|2021-07-20 02:10:00|392.97|390.37|392.45|389.85|393.32|390.72|392.45|389.85|0
1626747300000|2021-07-20 02:15:00|392.28|389.68|391.4|388.8|392.28|389.68|391.23|388.63|0
1626747600000|2021-07-20 02:20:00|391.23|388.63|392.27|389.67|392.44|389.84|391.23|388.63|0
1626747900000|2021-07-20 02:25:00|392.35|389.75|392.44|389.84|393.66|391.06|392.35|389.75|0
1626748200000|2021-07-20 02:30:00|392.27|389.67|393.14|390.54|393.66|391.06|392.27|389.67|0
1626748500000|2021-07-20 02:35:00|392.96|390.36|392.44|389.84|393.48|390.88|392.44|389.84|0
1626748800000|2021-07-20 02:40:00|392.61|390.01|392.61|390.01|392.96|390.36|392.26|389.66|0
1626749100000|2021-07-20 02:45:00|392.78|390.18|393.65|391.05|393.65|391.05|392.61|390.01|0
1626749400000|2021-07-20 02:50:00|393.56|390.96|392.26|389.66|393.65|391.05|392.08|389.48|0
1626749700000|2021-07-20 02:55:00|392.34|389.74|388.95|386.35|392.43|389.83|388.95|386.35|0
1626750000000|2021-07-20 03:00:00|389.12|386.52|390.69|388.09|391.04|388.44|389.12|386.52|0
1626750300000|2021-07-20 03:05:00|390.86|388.26|388.59|385.99|390.86|388.26|388.59|385.99|0
1626750600000|2021-07-20 03:10:00|388.42|385.82|388.59|385.99|389.64|387.04|388.25|385.65|0
1626750900000|2021-07-20 03:15:00|388.67|386.07|388.94|386.34|389.11|386.51|388.24|385.64|0
1626751200000|2021-07-20 03:20:00|388.76|386.16|388.06|385.46|388.94|386.34|387.89|385.29|0
1626751500000|2021-07-20 03:25:00|387.89|385.29|384.24|381.64|388.24|385.64|384.24|381.64|0
1626751800000|2021-07-20 03:30:00|384.33|381.73|383.38|380.78|384.33|381.73|382.86|380.26|0
1626752100000|2021-07-20 03:35:00|383.29|380.69|381.3|378.7|383.55|380.95|380.96|378.36|0
1626752400000|2021-07-20 03:40:00|381.13|378.53|381.47|378.87|381.82|379.22|379.92|377.32|0
1626752700000|2021-07-20 03:45:00|381.64|379.04|382.33|379.73|383.2|380.6|381.64|379.04|0
1626753000000|2021-07-20 03:50:00|382.51|379.91|381.21|378.61|382.68|380.08|380.78|378.18|0
1626753300000|2021-07-20 03:55:00|381.29|378.69|381.64|379.04|381.81|379.21|379.91|377.31|0
1626753600000|2021-07-20 04:00:00|381.37|378.77|381.81|379.21|381.98|379.38|380.95|378.35|0
1626753900000|2021-07-20 04:05:00|381.63|379.03|381.11|378.51|382.32|379.72|380.77|378.17|0
1626754200000|2021-07-20 04:10:00|380.94|378.34|379.73|377.13|380.94|378.34|379.39|376.79|0
1626754500000|2021-07-20 04:15:00|379.56|376.96|378.7|376.1|380.08|377.48|378.36|375.76|0
1626754800000|2021-07-20 04:20:00|378.53|375.93|380.07|377.47|380.07|377.47|378.18|375.58|0
1626755100000|2021-07-20 04:25:00|379.98|377.38|380.42|377.82|380.42|377.82|379.21|376.61|0
1626755400000|2021-07-20 04:30:00|380.59|377.99|380.15|377.55|380.76|378.16|380.07|377.47|0
1626755700000|2021-07-20 04:35:00|380.24|377.64|380.24|377.64|380.93|378.33|380.07|377.47|0
1626756000000|2021-07-20 04:40:00|380.15|377.55|381.1|378.5|381.18|378.58|380.07|377.47|0
1626756300000|2021-07-20 04:45:00|380.93|378.33|381.96|379.36|381.96|379.36|380.75|378.15|0
1626756600000|2021-07-20 04:50:00|382.13|379.53|382.65|380.05|383.17|380.57|381.96|379.36|0
1626756900000|2021-07-20 04:55:00|382.82|380.22|382.64|380.04|382.99|380.39|381.61|379.01|0
1626757200000|2021-07-20 05:00:00|382.73|380.13|383.16|380.56|384.37|381.77|382.13|379.53|0
1626757500000|2021-07-20 05:05:00|383.33|380.73|383.68|381.08|384.02|381.42|382.99|380.39|0
1626757800000|2021-07-20 05:10:00|383.5|380.9|382.37|379.77|383.68|381.08|381.95|379.35|0
1626758100000|2021-07-20 05:15:00|382.29|379.69|382.63|380.03|382.63|380.03|380.74|378.14|0
1626758400000|2021-07-20 05:20:00|382.72|380.12|383.15|380.55|383.32|380.72|382.11|379.51|0
1626758700000|2021-07-20 05:25:00|383.06|380.46|383.49|380.89|383.49|380.89|382.46|379.86|0
1626759000000|2021-07-20 05:30:00|383.32|380.72|382.8|380.2|383.49|380.89|382.8|380.2|0
1626759300000|2021-07-20 05:35:00|382.88|380.28|383.05|380.45|383.14|380.54|382.45|379.85|0
1626759600000|2021-07-20 05:40:00|382.97|380.37|382.62|380.02|383.32|380.72|382.62|380.02|0
1626759900000|2021-07-20 05:45:00|382.79|380.19|382.79|380.19|382.97|380.37|382.1|379.5|0
1626760200000|2021-07-20 05:50:00|382.96|380.36|384.52|381.92|384.52|381.92|382.79|380.19|0
1626760500000|2021-07-20 05:55:00|384.35|381.75|384.69|382.09|385.04|382.44|384.08|381.48|0
1626760800000|2021-07-20 06:00:00|384.52|381.92|386.6|384|387.47|384.87|384.17|381.57|0
1626761100000|2021-07-20 06:05:00|386.42|383.82|387.63|385.03|387.73|385.13|385.98|383.38|0
1626761400000|2021-07-20 06:10:00|387.55|384.95|387.2|384.6|388.24|385.64|387.03|384.43|0
1626761700000|2021-07-20 06:15:00|387.55|384.95|387.37|384.77|387.72|385.12|386.85|384.25|0
1626762000000|2021-07-20 06:20:00|387.2|384.6|387.72|385.12|387.72|385.12|386.68|384.08|0
1626762300000|2021-07-20 06:25:00|387.89|385.29|388.58|385.98|388.67|386.07|387.2|384.6|0
1626762600000|2021-07-20 06:30:00|388.24|385.64|388.41|385.81|388.76|386.16|387.37|384.77|0
1626762900000|2021-07-20 06:35:00|388.58|385.98|387.79|385.19|388.58|385.98|387.71|385.11|0
1626763200000|2021-07-20 06:40:00|387.71|385.11|388.58|385.98|388.58|385.98|387.36|384.76|0
1626763500000|2021-07-20 06:45:00|388.49|385.89|388.05|385.45|389.44|386.84|388.05|385.45|0
1626763800000|2021-07-20 06:50:00|388.23|385.63|387.18|384.58|388.57|385.97|387.01|384.41|0
1626764100000|2021-07-20 06:55:00|387.09|384.49|389.96|387.36|390.13|387.53|386.66|384.06|0
1626764400000|2021-07-20 07:00:00|389.61|387.01|391.73|389.13|392.87|390.27|387.87|385.27|0
1626764700000|2021-07-20 07:05:00|391.45|389.25|392.93|390.73|393.02|390.82|390.4|388.2|0
1626765000000|2021-07-20 07:10:00|393.02|390.82|392.49|390.29|393.02|390.82|392.49|390.29|0
1626765300000|2021-07-20 07:15:00|392.67|390.47|393.51|391.31|395.13|392.93|392.67|390.47|0
1626765600000|2021-07-20 07:20:00|393.68|391.48|393.33|391.13|394.91|392.71|393.33|391.13|0
1626765900000|2021-07-20 07:25:00|392.98|390.78|394.11|391.91|394.2|392|391.23|389.03|0
1626766200000|2021-07-20 07:30:00|394.2|392|393.43|391.23|394.55|392.35|392.63|390.43|0
1626766500000|2021-07-20 07:35:00|393.25|391.05|391.5|389.3|393.25|391.05|391.23|389.03|0
1626766800000|2021-07-20 07:40:00|391.15|388.95|392.55|390.35|392.55|390.35|390.62|388.42|0
1626767100000|2021-07-20 07:45:00|392.72|390.52|392.72|390.52|393.77|391.57|392.19|389.99|0
1626767400000|2021-07-20 07:50:00|392.54|390.34|390.97|388.77|392.89|390.69|390.97|388.77|0
1626767700000|2021-07-20 07:55:00|390.79|388.59|388.78|386.58|390.97|388.77|388.52|386.32|0
1626768000000|2021-07-20 08:00:00|388.34|386.14|390.61|388.41|391.31|389.11|388.34|386.14|0
1626768300000|2021-07-20 08:05:00|390.79|388.59|388.86|386.66|391.31|389.11|388.86|386.66|0
1626768600000|2021-07-20 08:10:00|388.51|386.31|391.83|389.63|391.83|389.63|387.55|385.35|0
1626768900000|2021-07-20 08:15:00|392.01|389.81|391.56|389.36|392.53|390.33|391.13|388.93|0
1626769200000|2021-07-20 08:20:00|391.65|389.45|390.95|388.75|391.83|389.63|390.86|388.66|0
1626769500000|2021-07-20 08:25:00|391.03|388.83|392.7|390.5|392.87|390.67|390.6|388.4|0
1626769800000|2021-07-20 08:30:00|392.87|390.67|392.17|389.97|393.4|391.2|392|389.8|0
1626770100000|2021-07-20 08:35:00|392|389.8|392.6|390.4|392.87|390.67|391.64|389.44|0
1626770400000|2021-07-20 08:40:00|392.52|390.32|392.17|389.97|393.04|390.84|391.82|389.62|0
1626770700000|2021-07-20 08:45:00|391.99|389.79|388.84|386.64|391.99|389.79|388.67|386.47|0
1626771000000|2021-07-20 08:50:00|389.02|386.82|389.45|387.25|389.71|387.51|388.14|385.94|0
1626771300000|2021-07-20 08:55:00|389.36|387.16|389.54|387.34|390.06|387.86|388.84|386.64|0
1626771600000|2021-07-20 09:00:00|389.62|387.42|388.31|386.11|391.28|389.08|387.96|385.76|0
1626771900000|2021-07-20 09:05:00|388.49|386.29|389.53|387.33|389.53|387.33|387.27|385.07|0
1626772200000|2021-07-20 09:10:00|389.71|387.51|390.75|388.55|391.1|388.9|388.83|386.63|0
1626772500000|2021-07-20 09:15:00|390.58|388.38|390.75|388.55|391.1|388.9|390.05|387.85|0
1626772800000|2021-07-20 09:20:00|390.83|388.63|389.52|387.32|391.1|388.9|389.35|387.15|0
1626773100000|2021-07-20 09:25:00|389.35|387.15|390.05|387.85|390.22|388.02|388.82|386.62|0
1626773400000|2021-07-20 09:30:00|390.22|388.02|389|386.8|390.22|388.02|388.3|386.1|0
1626773700000|2021-07-20 09:35:00|389.17|386.97|388.86|386.66|390.43|388.23|388.51|386.31|0
1626774000000|2021-07-20 09:40:00|388.68|386.48|388.51|386.31|389.9|387.7|388.51|386.31|0
1626774300000|2021-07-20 09:45:00|388.33|386.13|385.64|383.44|389.03|386.83|385.56|383.36|0
1626774600000|2021-07-20 09:50:00|385.73|383.53|386.55|384.35|386.82|384.62|383.29|381.09|0
1626774900000|2021-07-20 09:55:00|386.72|384.52|386.72|384.52|387.24|385.04|385.51|383.31|0
1626775200000|2021-07-20 10:00:00|386.89|384.69|385.68|383.48|386.89|384.69|384.47|382.27|0
1626775500000|2021-07-20 10:05:00|385.85|383.65|389.14|386.94|389.32|387.12|385.33|383.13|0
1626775800000|2021-07-20 10:10:00|389.05|386.85|391.58|389.38|392.8|390.6|388.97|386.77|0
1626776100000|2021-07-20 10:15:00|391.75|389.55|391.75|389.55|392.97|390.77|391.4|389.2|0
1626776400000|2021-07-20 10:20:00|392.1|389.9|390.44|388.24|392.79|390.59|390.44|388.24|0
1626776700000|2021-07-20 10:25:00|390.35|388.15|391.57|389.37|391.74|389.54|389.31|387.11|0
1626777000000|2021-07-20 10:30:00|391.74|389.54|391.91|389.71|392.44|390.24|390.7|388.5|0
1626777300000|2021-07-20 10:35:00|392|389.8|391.39|389.19|392.26|390.06|391.22|389.02|0
1626777600000|2021-07-20 10:40:00|391.56|389.36|390.69|388.49|391.91|389.71|390.34|388.14|0
1626777900000|2021-07-20 10:45:00|390.86|388.66|387.73|385.53|391.74|389.54|387.39|385.19|0
1626778200000|2021-07-20 10:50:00|387.56|385.36|389.12|386.92|389.47|387.27|387.21|385.01|0
1626778500000|2021-07-20 10:55:00|388.95|386.75|390.59|388.39|391.38|389.18|388.77|386.57|0
1626778800000|2021-07-20 11:00:00|390.34|388.14|390.68|388.48|390.68|388.48|387.99|385.79|0
1626779100000|2021-07-20 11:05:00|390.85|388.65|390.33|388.13|391.72|389.52|389.37|387.17|0
1626779400000|2021-07-20 11:10:00|389.98|387.78|388.42|386.22|389.98|387.78|387.38|385.18|0
1626779700000|2021-07-20 11:15:00|388.59|386.39|389.98|387.78|391.54|389.34|388.59|386.39|0
1626780000000|2021-07-20 11:20:00|389.8|387.6|391.28|389.08|392.24|390.04|389.46|387.26|0
1626780300000|2021-07-20 11:25:00|391.19|388.99|391.71|389.51|391.71|389.51|389.63|387.43|0
1626780600000|2021-07-20 11:30:00|391.62|389.42|392.58|390.38|392.93|390.73|391.36|389.16|0
1626780900000|2021-07-20 11:35:00|392.76|390.56|393.8|391.6|394.15|391.95|392.58|390.38|0
1626781200000|2021-07-20 11:40:00|393.71|391.51|392.58|390.38|393.8|391.6|392.4|390.2|0
1626781500000|2021-07-20 11:45:00|392.4|390.2|390.83|388.63|392.4|390.2|390.66|388.46|0
1626781800000|2021-07-20 11:50:00|391.01|388.81|392.4|390.2|392.75|390.55|390.66|388.46|0
1626782100000|2021-07-20 11:55:00|392.57|390.37|392.34|390.14|394.52|392.32|392.05|389.85|0
1626782400000|2021-07-20 12:00:00|392.43|390.23|393.65|391.45|394.18|391.98|391.91|389.71|0
1626782700000|2021-07-20 12:05:00|393.74|391.54|392.43|390.23|393.74|391.54|392.08|389.88|0
1626783000000|2021-07-20 12:10:00|392.25|390.05|391.38|389.18|392.43|390.23|391.03|388.83|0
1626783300000|2021-07-20 12:15:00|391.2|389|390.68|388.48|391.46|389.26|390.33|388.13|0
1626783600000|2021-07-20 12:20:00|390.5|388.3|391.55|389.35|391.9|389.7|390.41|388.21|0
1626783900000|2021-07-20 12:25:00|391.72|389.52|390.15|387.95|391.9|389.7|390.15|387.95|0
1626784200000|2021-07-20 12:30:00|389.8|387.6|388.06|385.86|391.02|388.82|387.2|385|0
1626784500000|2021-07-20 12:35:00|388.41|386.21|389.3|387.1|390.17|387.97|387.02|384.82|0
1626784800000|2021-07-20 12:40:00|389.13|386.93|388.95|386.75|389.82|387.62|388.09|385.89|0
1626785100000|2021-07-20 12:45:00|388.78|386.58|388.43|386.23|389.13|386.93|388.09|385.89|0
1626785400000|2021-07-20 12:50:00|388.26|386.06|387.39|385.19|388.78|386.58|386.78|384.58|0
1626785700000|2021-07-20 12:55:00|387.22|385.02|387.56|385.36|388.25|386.05|386.35|384.15|0
1626786000000|2021-07-20 13:00:00|387.47|385.27|386.69|384.49|388.95|386.75|385.65|383.45|0
1626786300000|2021-07-20 13:05:00|386.52|384.32|385.13|382.93|386.69|384.49|384.1|381.9|0
1626786600000|2021-07-20 13:10:00|384.96|382.76|382.37|380.17|385.31|383.11|381.68|379.48|0
1626786900000|2021-07-20 13:15:00|382.72|380.52|382.89|380.69|384.27|382.07|382.54|380.34|0
1626787200000|2021-07-20 13:20:00|383.06|380.86|383.4|381.2|383.4|381.2|381.16|378.96|0
1626787500000|2021-07-20 13:25:00|383.57|381.37|383.65|381.45|385.3|383.1|382.19|379.99|0
1626787800000|2021-07-20 13:30:00|383.91|381.71|384.73|382.53|386.46|384.26|379.41|377.21|0
1626788100000|2021-07-20 13:35:00|384.56|382.36|385.08|382.88|389.05|386.85|382.84|380.64|0
1626788400000|2021-07-20 13:40:00|384.9|382.7|389.22|387.02|390.09|387.89|382.32|380.12|0
1626788700000|2021-07-20 13:45:00|389.05|386.85|397.05|394.85|397.05|394.85|388.01|385.81|0
1626789000000|2021-07-20 13:50:00|397.22|395.02|397.92|395.72|398.27|396.07|395.13|392.93|0
1626789300000|2021-07-20 13:55:00|398.09|395.89|403.01|400.81|403.71|401.51|397.57|395.37|0
1626789600000|2021-07-20 14:00:00|403.18|400.98|404.59|402.39|405.65|403.45|401.6|399.4|0
1626789900000|2021-07-20 14:05:00|404.24|402.04|400.49|398.29|406.05|403.85|399.79|397.59|0
1626790200000|2021-07-20 14:10:00|400.14|397.94|400.67|398.47|401.73|399.53|399.61|397.41|0
1626790500000|2021-07-20 14:15:00|401.37|399.17|408.09|405.89|408.09|405.89|401.19|398.99|0
1626790800000|2021-07-20 14:20:00|407.91|405.71|410.04|407.84|410.22|408.02|407.46|405.26|0
1626791100000|2021-07-20 14:25:00|410.22|408.02|407.37|405.17|410.4|408.2|407.2|405|0
1626791400000|2021-07-20 14:30:00|407.46|405.26|407.9|405.7|408.44|406.24|405.95|403.75|0
1626791700000|2021-07-20 14:35:00|407.37|405.17|407.72|405.52|408.26|406.06|406.13|403.93|0
1626792000000|2021-07-20 14:40:00|407.9|405.7|410.39|408.19|410.74|408.54|407.9|405.7|0
1626792300000|2021-07-20 14:45:00|410.21|408.01|413.41|411.21|413.59|411.39|409.67|407.47|0
1626792600000|2021-07-20 14:50:00|413.59|411.39|414.12|411.92|414.66|412.46|412.7|410.5|0
1626792900000|2021-07-20 14:55:00|414.3|412.1|416.02|413.82|418.65|416.45|413.41|411.21|0
1626793200000|2021-07-20 15:00:00|416.56|414.36|416.92|414.72|417.27|415.07|415.13|412.93|0
1626793500000|2021-07-20 15:05:00|416.74|414.54|415.84|413.64|417.09|414.89|415.48|413.28|0
1626793800000|2021-07-20 15:10:00|416.02|413.82|416.91|414.71|417.63|415.43|415.84|413.64|0
1626794100000|2021-07-20 15:15:00|417.09|414.89|417.09|414.89|417.45|415.25|415.66|413.46|0
1626794400000|2021-07-20 15:20:00|417.27|415.07|417.8|415.6|418.34|416.14|417.09|414.89|0
1626794700000|2021-07-20 15:25:00|417.62|415.42|413.86|411.66|418.16|415.96|413.86|411.66|0
1626795000000|2021-07-20 15:30:00|413.68|411.48|415.29|413.09|415.47|413.27|413.33|411.13|0
1626795300000|2021-07-20 15:35:00|415.11|412.91|413.5|411.3|415.11|412.91|413.32|411.12|0
1626795600000|2021-07-20 15:40:00|413.68|411.48|417.97|415.77|417.97|415.77|413.68|411.48|0
1626795900000|2021-07-20 15:45:00|418.15|415.95|418.69|416.49|419.23|417.03|417.25|415.05|0
1626796200000|2021-07-20 15:50:00|418.87|416.67|420.3|418.1|420.48|418.28|418.87|416.67|0
1626796500000|2021-07-20 15:55:00|419.94|417.74|422.46|420.26|422.64|420.44|419.58|417.38|0
1626796800000|2021-07-20 16:00:00|422.64|420.44|424.59|422.39|426.03|423.83|422.28|420.08|0
1626797100000|2021-07-20 16:05:00|424.95|422.75|422.07|419.87|425.13|422.93|422.07|419.87|0
1626797400000|2021-07-20 16:10:00|422.25|420.05|423.69|421.49|423.87|421.67|422.07|419.87|0
1626797700000|2021-07-20 16:15:00|423.87|421.67|425.12|422.92|425.21|423.01|423.14|420.94|0
1626798000000|2021-07-20 16:20:00|425.3|423.1|425.3|423.1|425.48|423.28|424.04|421.84|0
1626798300000|2021-07-20 16:25:00|425.12|422.92|424.76|422.56|425.66|423.46|423.86|421.66|0
1626798600000|2021-07-20 16:30:00|425.12|422.92|427.82|425.62|428|425.8|424.94|422.74|0
1626798900000|2021-07-20 16:35:00|428.36|426.16|426.92|424.72|428.36|426.16|426.38|424.18|0
1626799200000|2021-07-20 16:40:00|426.74|424.54|427.28|425.08|428|425.8|426.74|424.54|0
1626799500000|2021-07-20 16:45:00|427.46|425.26|429.62|427.42|429.98|427.78|427.46|425.26|0
1626799800000|2021-07-20 16:50:00|429.8|427.6|429.98|427.78|430.35|428.15|429.62|427.42|0
1626800100000|2021-07-20 16:55:00|430.07|427.87|430.16|427.96|430.34|428.14|429.8|427.6|0
1626800400000|2021-07-20 17:00:00|430.34|428.14|424.56|422.36|430.88|428.68|424.38|422.18|0
1626800700000|2021-07-20 17:05:00|424.74|422.54|423.66|421.46|425.82|423.62|423.3|421.1|0
1626801000000|2021-07-20 17:10:00|423.48|421.28|424.56|422.36|424.92|422.72|423.3|421.1|0
1626801300000|2021-07-20 17:15:00|424.38|422.18|424.73|422.53|425.09|422.89|424.01|421.81|0
1626801600000|2021-07-20 17:20:00|424.55|422.35|423.11|420.91|425.63|423.43|422.93|420.73|0
1626801900000|2021-07-20 17:25:00|422.93|420.73|422.93|420.73|423.47|421.27|422.03|419.83|0
1626802200000|2021-07-20 17:30:00|423.11|420.91|424.73|422.53|424.73|422.53|422.57|420.37|0
1626802500000|2021-07-20 17:35:00|424.81|422.61|423.82|421.62|425.27|423.07|423.46|421.26|0
1626802800000|2021-07-20 17:40:00|424|421.8|422.2|420|424.54|422.34|422.2|420|0
1626803100000|2021-07-20 17:45:00|422.38|420.18|421.66|419.46|422.92|420.72|421.48|419.28|0
1626803400000|2021-07-20 17:50:00|421.48|419.28|422.92|420.72|423.46|421.26|421.3|419.1|0
1626803700000|2021-07-20 17:55:00|423.1|420.9|423.63|421.43|424.35|422.15|422.74|420.54|0
1626804000000|2021-07-20 18:00:00|424.17|421.97|426.69|424.49|427.24|425.04|423.99|421.79|0
1626804300000|2021-07-20 18:05:00|426.88|424.68|427.23|425.03|428.5|426.3|426.88|424.68|0
1626804600000|2021-07-20 18:10:00|427.41|425.21|427.23|425.03|428.5|426.3|427.23|425.03|0
1626804900000|2021-07-20 18:15:00|427.59|425.39|428.31|426.11|428.86|426.66|427.59|425.39|0
1626805200000|2021-07-20 18:20:00|428.49|426.29|427.77|425.57|428.85|426.65|427.23|425.03|0
1626805500000|2021-07-20 18:25:00|427.59|425.39|428.67|426.47|428.85|426.65|427.49|425.29|0
1626805800000|2021-07-20 18:30:00|428.85|426.65|428.31|426.11|429.57|427.37|428.31|426.11|0
1626806100000|2021-07-20 18:35:00|428.49|426.29|427.4|425.2|429.21|427.01|427.4|425.2|0
1626806400000|2021-07-20 18:40:00|427.58|425.38|427.94|425.74|429.39|427.19|427.04|424.84|0
1626806700000|2021-07-20 18:45:00|427.76|425.56|427.21|425.01|428.12|425.92|425.95|423.75|0
1626807000000|2021-07-20 18:50:00|427.39|425.19|427.93|425.73|429.02|426.82|427.39|425.19|0
1626807300000|2021-07-20 18:55:00|427.57|425.37|424.61|422.41|428.11|425.91|424.61|422.41|0
1626807600000|2021-07-20 19:00:00|424.79|422.59|426.6|424.4|426.78|424.58|424.61|422.41|0
1626807900000|2021-07-20 19:05:00|426.42|424.22|426.6|424.4|427.69|425.49|426.42|424.22|0
1626808200000|2021-07-20 19:10:00|426.42|424.22|429.86|427.66|430.41|428.21|426.42|424.22|0
1626808500000|2021-07-20 19:15:00|429.68|427.48|429.68|427.48|430.59|428.39|429.14|426.94|0
1626808800000|2021-07-20 19:20:00|430.04|427.84|430.59|428.39|430.95|428.75|429.86|427.66|0
1626809100000|2021-07-20 19:25:00|430.77|428.57|428.59|426.39|431.13|428.93|427.68|425.48|0
1626809400000|2021-07-20 19:30:00|428.4|426.2|428.04|425.84|429.22|427.02|427.13|424.93|0
1626809700000|2021-07-20 19:35:00|427.86|425.66|427.56|425.36|428.29|426.09|427.2|425|0
1626810000000|2021-07-20 19:40:00|427.38|425.18|427.02|424.82|428.28|426.08|426.65|424.45|0
1626810300000|2021-07-20 19:45:00|426.83|424.63|427.38|425.18|427.38|425.18|426.29|424.09|0
1626810600000|2021-07-20 19:50:00|427.56|425.36|426.84|424.64|428.29|426.09|423.58|421.38|0
1626810900000|2021-07-20 19:55:00|426.65|424.45|420.87|418.67|426.65|424.45|420.87|418.67|0
1626811200000|2021-07-20 20:00:00|421.23|419.03|420.5|418.3|421.77|419.57|420.32|418.12|0
1626811500000|2021-07-20 20:05:00|420.32|418.12|422.67|420.47|422.85|420.65|420.32|418.12|0
1626811800000|2021-07-20 20:10:00|422.49|420.29|424.11|421.91|424.65|422.45|422.12|419.92|0
1626812100000|2021-07-20 20:15:00|424.31|421.71|424.31|421.71|424.49|421.89|424.31|421.71|0
1626812400000|2021-07-20 20:20:00|424.3|421.7|424.49|421.89|424.49|421.89|424.3|421.7|0
1626812700000|2021-07-20 20:25:00|424.48|421.88|424.3|421.7|424.48|421.88|423.58|420.98|0
1626813000000|2021-07-20 20:30:00|424.12|421.52|423.4|420.8|424.12|421.52|423.22|420.62|0
1626813300000|2021-07-20 20:35:00|423.76|421.16|423.57|420.97|423.94|421.34|423.57|420.97|0
1626813600000|2021-07-20 20:40:00|423.48|420.88|423.93|421.33|424.11|421.51|423.39|420.79|0
1626813900000|2021-07-20 20:45:00|424.11|421.51|423.39|420.79|424.11|421.51|423.21|420.61|0
1626814200000|2021-07-20 20:50:00|423.57|420.97|424.47|421.87|424.47|421.87|423.57|420.97|0
1626814500000|2021-07-20 20:55:00|424.65|422.05|424.01|421.41|424.65|422.05|423.83|421.23|0
1626814800000|2021-07-20 21:00:00|424.21|421.61|423.62|421.02|424.34|421.74|423.3|420.7|0
1626815100000|2021-07-20 21:05:00|423.44|420.84|423.33|420.73|423.49|420.89|423.33|420.73|0
1626815400000|2021-07-20 21:10:00|423.41|420.81|423.25|420.65|423.54|420.94|423.25|420.65|0
1626815700000|2021-07-20 21:15:00|423.27|420.67|423.24|420.64|423.35|420.75|423.09|420.49|0
1626816000000|2021-07-20 21:20:00|423.27|420.67|423.27|420.67|423.29|420.69|423.14|420.54|0
1626816300000|2021-07-20 21:25:00|423.29|420.69|423.24|420.64|423.29|420.69|423.11|420.51|0
1626816600000|2021-07-20 21:30:00|423.19|420.59|423.21|420.61|423.24|420.64|423.19|420.59|0
1626816900000|2021-07-20 21:35:00|423.26|420.66|423.21|420.61|423.26|420.66|423.21|420.61|0
1626817200000|2021-07-20 21:40:00|423.23|420.63|423.23|420.63|423.26|420.66|423.18|420.58|0
1626817500000|2021-07-20 21:45:00|423.2|420.6|423.23|420.63|423.23|420.63|423.2|420.6|0
1626817800000|2021-07-20 21:50:00|423.28|420.68|423.26|420.66|423.39|420.79|423.23|420.63|0
1626818100000|2021-07-20 21:55:00|423.28|420.68|423.59|420.99|423.75|421.15|423.28|420.68|0
1626818400000|2021-07-20 22:00:00|423.44|420.84|423.53|420.93|424.08|421.48|423.35|420.75|0
1626818700000|2021-07-20 22:05:00|423.71|421.11|425.88|423.28|425.88|423.28|423.71|421.11|0
1626819000000|2021-07-20 22:10:00|426.06|423.46|425.34|422.74|426.15|423.55|425.34|422.74|0
1626819300000|2021-07-20 22:15:00|425.52|422.92|426.06|423.46|426.24|423.64|425.34|422.74|0
1626819600000|2021-07-20 22:20:00|425.88|423.28|426.42|423.82|426.6|424|425.88|423.28|0
1626819900000|2021-07-20 22:25:00|426.6|424|425.51|422.91|426.6|424|425.33|422.73|0
1626820200000|2021-07-20 22:30:00|425.42|422.82|425.69|423.09|425.69|423.09|425.33|422.73|0
1626820500000|2021-07-20 22:35:00|425.6|423|425.51|422.91|425.87|423.27|425.33|422.73|0
1626820800000|2021-07-20 22:40:00|425.33|422.73|425.69|423.09|426.05|423.45|425.33|422.73|0
1626821100000|2021-07-20 22:45:00|425.87|423.27|425.86|423.26|426.05|423.45|425.5|422.9|0
1626821400000|2021-07-20 22:50:00|425.77|423.17|425.68|423.08|425.86|423.26|425.68|423.08|0
1626821700000|2021-07-20 22:55:00|425.86|423.26|426.04|423.44|426.13|423.53|425.5|422.9|0
1626822000000|2021-07-20 23:00:00|425.86|423.26|425.58|422.98|426.04|423.44|425.49|422.89|0
1626822300000|2021-07-20 23:05:00|425.68|423.08|426.76|424.16|427.31|424.71|425.68|423.08|0
1626822600000|2021-07-20 23:10:00|426.85|424.25|428.21|425.61|428.39|425.79|426.76|424.16|0
1626822900000|2021-07-20 23:15:00|428.03|425.43|428.03|425.43|428.21|425.61|427.48|424.88|0
1626823200000|2021-07-20 23:20:00|428.39|425.79|428.39|425.79|428.93|426.33|428.11|425.51|0
1626823500000|2021-07-20 23:25:00|428.21|425.61|428.38|425.78|428.93|426.33|428.2|425.6|0
1626823800000|2021-07-20 23:30:00|428.29|425.69|428.56|425.96|428.57|425.97|428.2|425.6|0
1626824100000|2021-07-20 23:35:00|428.38|425.78|427.65|425.05|428.38|425.78|427.29|424.69|0
1626824400000|2021-07-20 23:40:00|427.74|425.14|427.65|425.05|428.02|425.42|427.65|425.05|0
1626824700000|2021-07-20 23:45:00|427.47|424.87|427.1|424.5|427.65|425.05|426.92|424.32|0
1626825000000|2021-07-20 23:50:00|427.29|424.69|427.83|425.23|428.01|425.41|427.28|424.68|0
1626825300000|2021-07-20 23:55:00|428.01|425.41|427.83|425.23|428.37|425.77|427.64|425.04|0
1626825600000|2021-07-21 00:00:00|427.73|425.13|424.74|422.14|427.83|425.23|424.47|421.87|0
1626825900000|2021-07-21 00:05:00|424.65|422.05|424.74|422.14|425.46|422.86|423.84|421.24|0
1626826200000|2021-07-21 00:10:00|424.56|421.96|424.82|422.22|425.1|422.5|424.19|421.59|0
1626826500000|2021-07-21 00:15:00|424.74|422.14|425.1|422.5|425.28|422.68|424.37|421.77|0
1626826800000|2021-07-21 00:20:00|424.92|422.32|425.64|423.04|426.36|423.76|424.92|422.32|0
1626827100000|2021-07-21 00:25:00|425.46|422.86|425.64|423.04|425.82|423.22|424.55|421.95|0
1626827400000|2021-07-21 00:30:00|425.82|423.22|426.9|424.3|427.45|424.85|425.82|423.22|0
1626827700000|2021-07-21 00:35:00|426.72|424.12|426.72|424.12|427.08|424.48|425.99|423.39|0
1626828000000|2021-07-21 00:40:00|426.9|424.3|428.53|425.93|428.53|425.93|426.35|423.75|0
1626828300000|2021-07-21 00:45:00|428.71|426.11|428.35|425.75|429.44|426.84|428.16|425.56|0
1626828600000|2021-07-21 00:50:00|428.25|425.65|428.34|425.74|428.71|426.11|428.16|425.56|0
1626828900000|2021-07-21 00:55:00|428.43|425.83|428.16|425.56|428.71|426.11|427.98|425.38|0
1626829200000|2021-07-21 01:00:00|428.34|425.74|425.62|423.02|428.34|425.74|424.71|422.11|0
1626829500000|2021-07-21 01:05:00|425.8|423.2|426.16|423.56|426.34|423.74|425.07|422.47|0
1626829800000|2021-07-21 01:10:00|426.34|423.74|425.98|423.38|426.34|423.74|425.43|422.83|0
1626830100000|2021-07-21 01:15:00|426.16|423.56|426.34|423.74|426.52|423.92|425.25|422.65|0
1626830400000|2021-07-21 01:20:00|426.15|423.55|426.88|424.28|427.42|424.82|425.97|423.37|0
1626830700000|2021-07-21 01:25:00|426.96|424.36|426.78|424.18|427.42|424.82|426.69|424.09|0
1626831000000|2021-07-21 01:30:00|426.69|424.09|425.97|423.37|427.06|424.46|424.52|421.92|0
1626831300000|2021-07-21 01:35:00|426.15|423.55|426.33|423.73|426.69|424.09|425.42|422.82|0
1626831600000|2021-07-21 01:40:00|426.51|423.91|426.05|423.45|427.05|424.45|425.42|422.82|0
1626831900000|2021-07-21 01:45:00|426.14|423.54|425.6|423|426.69|424.09|425.05|422.45|0
1626832200000|2021-07-21 01:50:00|425.42|422.82|425.78|423.18|426.14|423.54|425.42|422.82|0
1626832500000|2021-07-21 01:55:00|425.59|422.99|424.69|422.09|425.78|423.18|423.6|421|0
1626832800000|2021-07-21 02:00:00|423.96|421.36|423.06|420.46|424.51|421.91|423.06|420.46|0
1626833100000|2021-07-21 02:05:00|423.24|420.64|422.33|419.73|423.6|421|421.97|419.37|0
1626833400000|2021-07-21 02:10:00|422.51|419.91|422.15|419.55|422.51|419.91|421.43|418.83|0
1626833700000|2021-07-21 02:15:00|422.33|419.73|421.24|418.64|422.87|420.27|421.06|418.46|0
1626834000000|2021-07-21 02:20:00|421.06|418.46|419.98|417.38|421.42|418.82|419.98|417.38|0
1626834300000|2021-07-21 02:25:00|419.89|417.29|419.62|417.02|420.34|417.74|419.08|416.48|0
1626834600000|2021-07-21 02:30:00|419.8|417.2|419.16|416.56|420.52|417.92|418.9|416.3|0
1626834900000|2021-07-21 02:35:00|419.08|416.48|419.79|417.19|420.15|417.55|418.89|416.29|0
1626835200000|2021-07-21 02:40:00|419.97|417.37|419.07|416.47|419.97|417.37|419.07|416.47|0
1626835500000|2021-07-21 02:45:00|419.25|416.65|417.63|415.03|419.25|416.65|417.27|414.67|0
1626835800000|2021-07-21 02:50:00|417.45|414.85|417.99|415.39|417.99|415.39|417.27|414.67|0
1626836100000|2021-07-21 02:55:00|417.81|415.21|417.98|415.38|418.17|415.57|417.81|415.21|0
1626836400000|2021-07-21 03:00:00|418.16|415.56|418.34|415.74|418.34|415.74|417.8|415.2|0
1626836700000|2021-07-21 03:05:00|418.52|415.92|418.52|415.92|419.24|416.64|418.16|415.56|0
1626837000000|2021-07-21 03:10:00|418.7|416.1|417.98|415.38|418.88|416.28|417.98|415.38|0
1626837300000|2021-07-21 03:15:00|418.16|415.56|419.41|416.81|419.41|416.81|418.16|415.56|0
1626837600000|2021-07-21 03:20:00|419.59|416.99|419.23|416.63|419.59|416.99|418.87|416.27|0
1626837900000|2021-07-21 03:25:00|419.14|416.54|419.95|417.35|420.13|417.53|418.69|416.09|0
1626838200000|2021-07-21 03:30:00|420.13|417.53|419.95|417.35|420.49|417.89|419.77|417.17|0
1626838500000|2021-07-21 03:35:00|420.13|417.53|419.22|416.62|420.49|417.89|418.68|416.08|0
1626838800000|2021-07-21 03:40:00|419.4|416.8|419.22|416.62|419.94|417.34|419.22|416.62|0
1626839100000|2021-07-21 03:45:00|419.04|416.44|418.86|416.26|419.22|416.62|418.68|416.08|0
1626839400000|2021-07-21 03:50:00|419.04|416.44|419.4|416.8|419.4|416.8|418.86|416.26|0
1626839700000|2021-07-21 03:55:00|419.48|416.88|419.57|416.97|419.76|417.16|419.4|416.8|0
1626840000000|2021-07-21 04:00:00|419.39|416.79|420.83|418.23|420.83|418.23|419.3|416.7|0
1626840300000|2021-07-21 04:05:00|421.19|418.59|421.19|418.59|421.37|418.77|420.65|418.05|0
1626840600000|2021-07-21 04:10:00|421.1|418.5|420.11|417.51|421.19|418.59|420.11|417.51|0
1626840900000|2021-07-21 04:15:00|420.29|417.69|420.47|417.87|420.83|418.23|420.29|417.69|0
1626841200000|2021-07-21 04:20:00|420.29|417.69|420.1|417.5|420.47|417.87|420.1|417.5|0
1626841500000|2021-07-21 04:25:00|420.28|417.68|419.92|417.32|420.46|417.86|419.92|417.32|0
1626841800000|2021-07-21 04:30:00|420.1|417.5|419.92|417.32|420.1|417.5|419.38|416.78|0
1626842100000|2021-07-21 04:35:00|420.1|417.5|420.46|417.86|420.64|418.04|419.74|417.14|0
1626842400000|2021-07-21 04:40:00|420.54|417.94|420.09|417.49|420.64|418.04|419.91|417.31|0
1626842700000|2021-07-21 04:45:00|419.91|417.31|419.73|417.13|420.09|417.49|419.73|417.13|0
1626843000000|2021-07-21 04:50:00|419.55|416.95|419.01|416.41|419.55|416.95|419.01|416.41|0
1626843300000|2021-07-21 04:55:00|418.83|416.23|417.21|414.61|418.83|416.23|417.21|414.61|0
1626843600000|2021-07-21 05:00:00|417.39|414.79|419.36|416.76|419.54|416.94|417.39|414.79|0
1626843900000|2021-07-21 05:05:00|419.54|416.94|419.54|416.94|420.08|417.48|419.27|416.67|0
1626844200000|2021-07-21 05:10:00|419.36|416.76|419.72|417.12|420.08|417.48|419.18|416.58|0
1626844500000|2021-07-21 05:15:00|419.81|417.21|419.54|416.94|419.9|417.3|419.18|416.58|0
1626844800000|2021-07-21 05:20:00|419.72|417.12|420.07|417.47|420.08|417.48|419.54|416.94|0
1626845100000|2021-07-21 05:25:00|420.25|417.65|421.15|418.55|421.33|418.73|420.07|417.47|0
1626845400000|2021-07-21 05:30:00|421.33|418.73|421.69|419.09|422.78|420.18|421.15|418.55|0
1626845700000|2021-07-21 05:35:00|421.51|418.91|421.69|419.09|422.05|419.45|421.33|418.73|0
1626846000000|2021-07-21 05:40:00|421.6|419|421.87|419.27|422.05|419.45|421.15|418.55|0
1626846300000|2021-07-21 05:45:00|421.69|419.09|422.05|419.45|422.05|419.45|421.51|418.91|0
1626846600000|2021-07-21 05:50:00|422.23|419.63|419.88|417.28|422.23|419.63|419.7|417.1|0
1626846900000|2021-07-21 05:55:00|419.7|417.1|420.8|418.2|421.17|418.57|419.52|416.92|0
1626847200000|2021-07-21 06:00:00|420.89|418.29|422.96|420.36|423.95|421.35|420.8|418.2|0
1626847500000|2021-07-21 06:05:00|422.78|420.18|421.43|418.83|422.78|420.18|420.98|418.38|0
1626847800000|2021-07-21 06:10:00|421.52|418.92|423.32|420.72|423.32|420.72|421.34|418.74|0
1626848100000|2021-07-21 06:15:00|423.14|420.54|422.78|420.18|423.86|421.26|422.5|419.9|0
1626848400000|2021-07-21 06:20:00|422.96|420.36|422.23|419.63|423.14|420.54|422.23|419.63|0
1626848700000|2021-07-21 06:25:00|422.32|419.72|421.51|418.91|423.13|420.53|421.33|418.73|0
1626849000000|2021-07-21 06:30:00|421.87|419.27|421.15|418.55|422.05|419.45|420.79|418.19|0
1626849300000|2021-07-21 06:35:00|420.97|418.37|421.32|418.72|421.87|419.27|420.79|418.19|0
1626849600000|2021-07-21 06:40:00|421.5|418.9|422.4|419.8|422.58|419.98|420.96|418.36|0
1626849900000|2021-07-21 06:45:00|422.22|419.62|422.76|420.16|423.3|420.7|421.86|419.26|0
1626850200000|2021-07-21 06:50:00|423.12|420.52|423.48|420.88|423.48|420.88|422.4|419.8|0
1626850500000|2021-07-21 06:55:00|423.3|420.7|425.47|422.87|425.65|423.05|423.12|420.52|0
1626850800000|2021-07-21 07:00:00|425.65|423.05|427.03|424.43|427.46|424.86|424.38|421.78|0
1626851100000|2021-07-21 07:05:00|426.83|424.63|426.07|423.87|426.83|424.63|422.56|420.36|0
1626851400000|2021-07-21 07:10:00|425.08|422.88|425.62|423.42|425.71|423.51|422.92|420.72|0
1626851700000|2021-07-21 07:15:00|425.8|423.6|425.44|423.24|426.61|424.41|423.72|421.52|0
1626852000000|2021-07-21 07:20:00|425.26|423.06|426.16|423.96|426.52|424.32|423.45|421.25|0
1626852300000|2021-07-21 07:25:00|426.34|424.14|426.7|424.5|427.61|425.41|425.62|423.42|0
1626852600000|2021-07-21 07:30:00|426.52|424.32|427.24|425.04|428.15|425.95|426.34|424.14|0
1626852900000|2021-07-21 07:35:00|427.06|424.86|428.51|426.31|428.51|426.31|427.06|424.86|0
1626853200000|2021-07-21 07:40:00|427.96|425.76|431.23|429.03|431.96|429.76|427.96|425.76|0
1626853500000|2021-07-21 07:45:00|431.41|429.21|433.23|431.03|433.96|431.76|430.87|428.67|0
1626853800000|2021-07-21 07:50:00|433.41|431.21|434.14|431.94|435.42|433.22|433.05|430.85|0
1626854100000|2021-07-21 07:55:00|434.32|432.12|434.5|432.3|436.15|433.95|433.04|430.84|0
1626854400000|2021-07-21 08:00:00|434.87|432.67|432.13|429.93|434.87|432.67|431.94|429.74|0
1626854700000|2021-07-21 08:05:00|432.21|430.01|432.12|429.92|432.67|430.47|431.4|429.2|0
1626855000000|2021-07-21 08:10:00|432.49|430.29|434.31|432.11|434.49|432.29|432.49|430.29|0
1626855300000|2021-07-21 08:15:00|434.22|432.02|434.4|432.2|435.4|433.2|434.13|431.93|0
1626855600000|2021-07-21 08:20:00|434.58|432.38|436.77|434.57|437.69|435.49|434.22|432.02|0
1626855900000|2021-07-21 08:25:00|436.96|434.76|435.67|433.47|436.96|434.76|434.76|432.56|0
1626856200000|2021-07-21 08:30:00|435.86|433.66|436.59|434.39|437.5|435.3|435.67|433.47|0
1626856500000|2021-07-21 08:35:00|436.77|434.57|436.22|434.02|437.32|435.12|436.22|434.02|0
1626856800000|2021-07-21 08:40:00|436.58|434.38|436.03|433.83|436.58|434.38|435.85|433.65|0
1626857100000|2021-07-21 08:45:00|435.85|433.65|436.03|433.83|436.76|434.56|435.67|433.47|0
1626857400000|2021-07-21 08:50:00|436.21|434.01|435.84|433.64|437.31|435.11|435.84|433.64|0
1626857700000|2021-07-21 08:55:00|436.03|433.83|435.66|433.46|436.58|434.38|435.11|432.91|0
1626858000000|2021-07-21 09:00:00|435.84|433.64|434.74|432.54|436.03|433.83|433.65|431.45|0
1626858300000|2021-07-21 09:05:00|434.93|432.73|434.01|431.81|435.84|433.64|433.64|431.44|0
1626858600000|2021-07-21 09:10:00|433.83|431.63|433.64|431.44|434.74|432.54|433.28|431.08|0
1626858900000|2021-07-21 09:15:00|433.82|431.62|435.47|433.27|435.65|433.45|433.46|431.26|0
1626859200000|2021-07-21 09:20:00|435.65|433.45|436.75|434.55|436.75|434.55|434.92|432.72|0
1626859500000|2021-07-21 09:25:00|436.56|434.36|435.83|433.63|436.65|434.45|435.28|433.08|0
1626859800000|2021-07-21 09:30:00|436.01|433.81|434.91|432.71|436.01|433.81|434.55|432.35|0
1626860100000|2021-07-21 09:35:00|435.09|432.89|435.64|433.44|435.64|433.44|434.73|432.53|0
1626860400000|2021-07-21 09:40:00|435.55|433.35|434.63|432.43|435.55|433.35|434.36|432.16|0
1626860700000|2021-07-21 09:45:00|434.54|432.34|434.72|432.52|434.91|432.71|434.17|431.97|0
1626861000000|2021-07-21 09:50:00|434.9|432.7|434.35|432.15|434.9|432.7|433.81|431.61|0
1626861300000|2021-07-21 09:55:00|434.26|432.06|434.72|432.52|435.08|432.88|434.17|431.97|0
1626861600000|2021-07-21 10:00:00|434.53|432.33|432.71|430.51|434.9|432.7|432.52|430.32|0
1626861900000|2021-07-21 10:05:00|432.89|430.69|433.25|431.05|433.62|431.42|431.79|429.59|0
1626862200000|2021-07-21 10:10:00|433.34|431.14|432.52|430.32|433.62|431.42|432.15|429.95|0
1626862500000|2021-07-21 10:15:00|432.15|429.95|432.88|430.68|433.06|430.86|431.24|429.04|0
1626862800000|2021-07-21 10:20:00|432.7|430.5|434.61|432.41|434.61|432.41|432.7|430.5|0
1626863100000|2021-07-21 10:25:00|434.52|432.32|434.15|431.95|434.89|432.69|434.15|431.95|0
1626863400000|2021-07-21 10:30:00|434.34|432.14|431.65|429.45|434.52|432.32|431.47|429.27|0
1626863700000|2021-07-21 10:35:00|431.83|429.63|431.28|429.08|432.2|430|431.28|429.08|0
1626864000000|2021-07-21 10:40:00|431.1|428.9|431.55|429.35|432.01|429.81|430.92|428.72|0
1626864300000|2021-07-21 10:45:00|431.46|429.26|431.28|429.08|432.01|429.81|430.73|428.53|0
1626864600000|2021-07-21 10:50:00|431.46|429.26|431.09|428.89|432.01|429.81|430.36|428.16|0
1626864900000|2021-07-21 10:55:00|431.28|429.08|431.46|429.26|431.46|429.26|430.36|428.16|0
1626865200000|2021-07-21 11:00:00|430.36|428.16|428.9|426.7|430.63|428.43|428.9|426.7|0
1626865500000|2021-07-21 11:05:00|428.81|426.61|428.35|426.15|428.9|426.7|427.81|425.61|0
1626865800000|2021-07-21 11:10:00|428.26|426.06|427.8|425.6|428.71|426.51|427.26|425.06|0
1626866100000|2021-07-21 11:15:00|427.99|425.79|429.44|427.24|429.44|427.24|427.26|425.06|0
1626866400000|2021-07-21 11:20:00|429.26|427.06|426.16|423.96|429.26|427.06|426.16|423.96|0
1626866700000|2021-07-21 11:25:00|425.98|423.78|425.43|423.23|426.16|423.96|424.53|422.33|0
1626867000000|2021-07-21 11:30:00|425.25|423.05|424.89|422.69|425.8|423.6|424.34|422.14|0
1626867300000|2021-07-21 11:35:00|424.71|422.51|423.62|421.42|425.07|422.87|423.44|421.24|0
1626867600000|2021-07-21 11:40:00|423.44|421.24|422.89|420.69|423.61|421.41|421.08|418.88|0
1626867900000|2021-07-21 11:45:00|422.71|420.51|423.25|421.05|423.98|421.78|421.8|419.6|0
1626868200000|2021-07-21 11:50:00|423.43|421.23|420.98|418.78|423.43|421.23|420.36|418.16|0
1626868500000|2021-07-21 11:55:00|420.9|418.7|421.62|419.42|421.8|419.6|420.17|417.97|0
1626868800000|2021-07-21 12:00:00|421.26|419.06|421.79|419.59|422.7|420.5|421.07|418.87|0
1626869100000|2021-07-21 12:05:00|421.61|419.41|426.09|423.89|426.83|424.63|421.61|419.41|0
1626869400000|2021-07-21 12:10:00|425.91|423.71|425.73|423.53|426.09|423.89|424.82|422.62|0
1626869700000|2021-07-21 12:15:00|425.91|423.71|425.91|423.71|426.09|423.89|425.18|422.98|0
1626870000000|2021-07-21 12:20:00|425.72|423.52|426.63|424.43|426.63|424.43|425.45|423.25|0
1626870300000|2021-07-21 12:25:00|426.45|424.25|426.99|424.79|427.17|424.97|426.45|424.25|0
1626870600000|2021-07-21 12:30:00|427.17|424.97|428.89|426.69|429.35|427.15|426.99|424.79|0
1626870900000|2021-07-21 12:35:00|428.8|426.6|427.71|425.51|429.35|427.15|427.35|425.15|0
1626871200000|2021-07-21 12:40:00|427.62|425.42|426.98|424.78|428.44|426.24|426.98|424.78|0
1626871500000|2021-07-21 12:45:00|426.62|424.42|426.44|424.24|426.8|424.6|424.62|422.42|0
1626871800000|2021-07-21 12:50:00|426.07|423.87|426.8|424.6|427.52|425.32|425.35|423.15|0
1626872100000|2021-07-21 12:55:00|426.61|424.41|427.52|425.32|427.7|425.5|426.61|424.41|0
1626872400000|2021-07-21 13:00:00|427.7|425.5|426.97|424.77|428.61|426.41|426.79|424.59|0
1626872700000|2021-07-21 13:05:00|426.79|424.59|427.33|425.13|428.06|425.86|425.88|423.68|0
1626873000000|2021-07-21 13:10:00|427.51|425.31|427.69|425.49|427.7|425.5|426.97|424.77|0
1626873300000|2021-07-21 13:15:00|427.51|425.31|429.69|427.49|429.69|427.49|427.51|425.31|0
1626873600000|2021-07-21 13:20:00|429.51|427.31|429.87|427.67|430.42|428.22|428.96|426.76|0
1626873900000|2021-07-21 13:25:00|429.69|427.49|429.87|427.67|430.24|428.04|429.14|426.94|0
1626874200000|2021-07-21 13:30:00|430.14|427.94|431.32|429.12|431.68|429.48|427.85|425.65|0
1626874500000|2021-07-21 13:35:00|431.5|429.3|432.04|429.84|434.06|431.86|430.95|428.75|0
1626874800000|2021-07-21 13:40:00|431.5|429.3|433.87|431.67|434.24|432.04|430.76|428.56|0
1626875100000|2021-07-21 13:45:00|434.06|431.86|434.97|432.77|435.71|433.51|433.14|430.94|0
1626875400000|2021-07-21 13:50:00|435.15|432.95|436.44|434.24|437.72|435.52|434.97|432.77|0
1626875700000|2021-07-21 13:55:00|436.25|434.05|438.46|436.26|438.64|436.44|436.25|434.05|0
1626876000000|2021-07-21 14:00:00|438.64|436.44|436.8|434.6|438.83|436.63|436.07|433.87|0
1626876300000|2021-07-21 14:05:00|436.89|434.69|437.16|434.96|438.27|436.07|436.43|434.23|0
1626876600000|2021-07-21 14:10:00|436.98|434.78|437.53|435.33|438.08|435.88|436.61|434.41|0
1626876900000|2021-07-21 14:15:00|437.71|435.51|435.51|433.31|437.9|435.7|434.04|431.84|0
1626877200000|2021-07-21 14:20:00|435.69|433.49|436.79|434.59|436.97|434.77|435.32|433.12|0
1626877500000|2021-07-21 14:25:00|436.97|434.77|433.85|431.65|437.34|435.14|433.85|431.65|0
1626877800000|2021-07-21 14:30:00|434.04|431.84|433.67|431.47|434.77|432.57|432.57|430.37|0
1626878100000|2021-07-21 14:35:00|433.85|431.65|435.95|433.75|436.23|434.03|433.67|431.47|0
1626878400000|2021-07-21 14:40:00|436.05|433.85|436.05|433.85|437.15|434.95|436.05|433.85|0
1626878700000|2021-07-21 14:45:00|435.86|433.66|436.59|434.39|437.33|435.13|435.86|433.66|0
1626879000000|2021-07-21 14:50:00|436.41|434.21|436.04|433.84|436.96|434.76|435.49|433.29|0
1626879300000|2021-07-21 14:55:00|435.86|433.66|436.77|434.57|437.69|435.49|435.86|433.66|0
1626879600000|2021-07-21 15:00:00|437.14|434.94|437.51|435.31|438.61|436.41|436.96|434.76|0
1626879900000|2021-07-21 15:05:00|437.32|435.12|436.95|434.75|438.06|435.86|436.77|434.57|0
1626880200000|2021-07-21 15:10:00|436.77|434.57|436.22|434.02|437.69|435.49|435.67|433.47|0
1626880500000|2021-07-21 15:15:00|436.4|434.2|438.05|435.85|438.05|435.85|436.22|434.02|0
1626880800000|2021-07-21 15:20:00|438.24|436.04|437.87|435.67|438.24|436.04|436.95|434.75|0
1626881100000|2021-07-21 15:25:00|438.05|435.85|435.29|433.09|438.42|436.22|435.01|432.81|0
1626881400000|2021-07-21 15:30:00|435.11|432.91|437.12|434.92|437.31|435.11|434.37|432.17|0
1626881700000|2021-07-21 15:35:00|437.31|435.11|436.76|434.56|437.86|435.66|436.57|434.37|0
1626882000000|2021-07-21 15:40:00|436.57|434.37|437.49|435.29|437.86|435.66|436.57|434.37|0
1626882300000|2021-07-21 15:45:00|437.3|435.1|438.22|436.02|438.22|436.02|437.3|435.1|0
1626882600000|2021-07-21 15:50:00|438.41|436.21|439.14|436.94|440.98|438.78|438.41|436.21|0
1626882900000|2021-07-21 15:55:00|439.32|437.12|440.98|438.78|440.98|438.78|439.32|437.12|0
1626883200000|2021-07-21 16:00:00|440.8|438.6|440.06|437.86|440.98|438.78|439.87|437.67|0
1626883500000|2021-07-21 16:05:00|440.24|438.04|440.14|437.94|440.61|438.41|439.59|437.39|0
1626883800000|2021-07-21 16:10:00|440.24|438.04|438.95|436.75|440.24|438.04|438.58|436.38|0
1626884100000|2021-07-21 16:15:00|438.76|436.56|439.31|437.11|439.5|437.3|438.76|436.56|0
1626884400000|2021-07-21 16:20:00|439.5|437.3|438.76|436.56|439.68|437.48|438.39|436.19|0
1626884700000|2021-07-21 16:25:00|438.57|436.37|438.2|436|438.94|436.74|438.02|435.82|0
1626885000000|2021-07-21 16:30:00|438.39|436.19|438.02|435.82|439.31|437.11|437.74|435.54|0
1626885300000|2021-07-21 16:35:00|437.83|435.63|437.83|435.63|438.38|436.18|437.65|435.45|0
1626885600000|2021-07-21 16:40:00|437.65|435.45|439.12|436.92|439.12|436.92|437.65|435.45|0
1626885900000|2021-07-21 16:45:00|438.93|436.73|438.38|436.18|439.3|437.1|438.01|435.81|0
1626886200000|2021-07-21 16:50:00|438.19|435.99|438.19|435.99|438.56|436.36|437.27|435.07|0
1626886500000|2021-07-21 16:55:00|438.01|435.81|436.9|434.7|438.19|435.99|436.72|434.52|0
1626886800000|2021-07-21 17:00:00|437.09|434.89|438.19|435.99|438.37|436.17|436.9|434.7|0
1626887100000|2021-07-21 17:05:00|438|435.8|438.37|436.17|438.74|436.54|437.82|435.62|0
1626887400000|2021-07-21 17:10:00|438.46|436.26|438|435.8|439.38|437.18|437.81|435.61|0
1626887700000|2021-07-21 17:15:00|438.18|435.98|437.72|435.52|438.73|436.53|437.44|435.24|0
1626888000000|2021-07-21 17:20:00|437.63|435.43|439.1|436.9|439.65|437.45|437.63|435.43|0
1626888300000|2021-07-21 17:25:00|439.28|437.08|439.65|437.45|440.02|437.82|439.1|436.9|0
1626888600000|2021-07-21 17:30:00|440.02|437.82|440.01|437.81|440.38|438.18|439.65|437.45|0
1626888900000|2021-07-21 17:35:00|439.83|437.63|439.46|437.26|440.2|438|438.91|436.71|0
1626889200000|2021-07-21 17:40:00|439.27|437.07|440.01|437.81|440.75|438.55|439.27|437.07|0
1626889500000|2021-07-21 17:45:00|440.1|437.9|440.19|437.99|440.56|438.36|439.64|437.44|0
1626889800000|2021-07-21 17:50:00|440.38|438.18|440.74|438.54|441.11|438.91|440.09|437.89|0
1626890100000|2021-07-21 17:55:00|440.56|438.36|440.19|437.99|440.93|438.73|439.63|437.43|0
1626890400000|2021-07-21 18:00:00|440.37|438.17|440.18|437.98|440.56|438.36|439.26|437.06|0
1626890700000|2021-07-21 18:05:00|440|437.8|440.18|437.98|440.74|438.54|439.81|437.61|0
1626891000000|2021-07-21 18:10:00|440.37|438.17|438.89|436.69|440.37|438.17|438.89|436.69|0
1626891300000|2021-07-21 18:15:00|438.71|436.51|438.34|436.14|439.44|437.24|438.15|435.95|0
1626891600000|2021-07-21 18:20:00|438.52|436.32|438.89|436.69|439.25|437.05|438.15|435.95|0
1626891900000|2021-07-21 18:25:00|439.07|436.87|439.8|437.6|439.8|437.6|438.52|436.32|0
1626892200000|2021-07-21 18:30:00|439.99|437.79|440.54|438.34|441.09|438.89|439.8|437.6|0
1626892500000|2021-07-21 18:35:00|440.36|438.16|439.68|437.48|441.83|439.63|438.94|436.74|0
1626892800000|2021-07-21 18:40:00|439.59|437.39|440.23|438.03|440.79|438.59|439.5|437.3|0
1626893100000|2021-07-21 18:45:00|440.42|438.22|440.05|437.85|440.88|438.68|439.86|437.66|0
1626893400000|2021-07-21 18:50:00|440.23|438.03|440.23|438.03|440.79|438.59|440.04|437.84|0
1626893700000|2021-07-21 18:55:00|440.04|437.84|440.97|438.77|440.97|438.77|440.04|437.84|0
1626894000000|2021-07-21 19:00:00|440.78|438.58|441.15|438.95|441.33|439.13|440.41|438.21|0
1626894300000|2021-07-21 19:05:00|441.33|439.13|442.07|439.87|442.07|439.87|440.96|438.76|0
1626894600000|2021-07-21 19:10:00|441.89|439.69|440.96|438.76|442.44|440.24|440.77|438.57|0
1626894900000|2021-07-21 19:15:00|441.14|438.94|442.07|439.87|442.62|440.42|440.96|438.76|0
1626895200000|2021-07-21 19:20:00|442.25|440.05|441.69|439.49|442.44|440.24|441.51|439.31|0
1626895500000|2021-07-21 19:25:00|441.51|439.31|440.58|438.38|441.88|439.68|440.03|437.83|0
1626895800000|2021-07-21 19:30:00|440.4|438.2|441.69|439.49|441.88|439.68|440.03|437.83|0
1626896100000|2021-07-21 19:35:00|441.87|439.67|439.65|437.45|442.06|439.86|439.65|437.45|0
1626896400000|2021-07-21 19:40:00|439.84|437.64|440.21|438.01|440.76|438.56|439.47|437.27|0
1626896700000|2021-07-21 19:45:00|440.02|437.82|438.54|436.34|440.39|438.19|438.36|436.16|0
1626897000000|2021-07-21 19:50:00|438.36|436.16|442.98|440.78|443.9|441.7|436.7|434.5|0
1626897300000|2021-07-21 19:55:00|443.53|441.33|443.58|441.38|446.25|444.05|442.24|440.04|0
1626897600000|2021-07-21 20:00:00|443.76|441.56|445.06|442.86|445.81|443.61|443.76|441.56|0
1626897900000|2021-07-21 20:05:00|445.43|443.23|444.69|442.49|445.43|443.23|444.69|442.49|0
1626898200000|2021-07-21 20:10:00|444.87|442.67|445.06|442.86|445.06|442.86|444.5|442.3|0
1626898500000|2021-07-21 20:15:00|445.26|442.66|445.63|443.03|445.81|443.21|445.26|442.66|0
1626898800000|2021-07-21 20:20:00|445.71|443.11|445.62|443.02|445.81|443.21|445.44|442.84|0
1626899100000|2021-07-21 20:25:00|445.81|443.21|445.44|442.84|445.81|443.21|445.44|442.84|0
1626899400000|2021-07-21 20:30:00|445.43|442.83|445.62|443.02|445.62|443.02|445.43|442.83|0
1626899700000|2021-07-21 20:35:00|445.43|442.83|445.62|443.02|445.8|443.2|445.43|442.83|0
1626900000000|2021-07-21 20:40:00|445.8|443.2|445.99|443.39|445.99|443.39|445.62|443.02|0
1626900300000|2021-07-21 20:45:00|445.8|443.2|445.98|443.38|446.17|443.57|445.8|443.2|0
1626900600000|2021-07-21 20:50:00|446.17|443.57|446.73|444.13|446.91|444.31|446.17|443.57|0
1626900900000|2021-07-21 20:55:00|446.91|444.31|447.19|444.59|447.19|444.59|446.91|444.31|0
1626901200000|2021-07-21 21:00:00|447.02|444.42|447.07|444.47|447.48|444.88|446.86|444.26|0
1626901500000|2021-07-21 21:05:00|447.12|444.52|446.91|444.31|447.12|444.52|446.91|444.31|0
1626901800000|2021-07-21 21:10:00|447.12|444.52|446.96|444.36|447.12|444.52|446.96|444.36|0
1626902100000|2021-07-21 21:15:00|446.93|444.33|446.93|444.33|446.93|444.33|446.93|444.33|0
1626902400000|2021-07-21 21:20:00|446.95|444.35|446.95|444.35|447.01|444.41|446.95|444.35|0
1626902700000|2021-07-21 21:25:00|446.93|444.33|446.93|444.33|446.95|444.35|446.85|444.25|0
1626903000000|2021-07-21 21:30:00|446.95|444.35|446.86|444.26|447.01|444.41|446.86|444.26|0
1626903300000|2021-07-21 21:35:00|446.84|444.24|446.97|444.37|446.98|444.38|446.84|444.24|0
1626903600000|2021-07-21 21:40:00|446.94|444.34|446.92|444.32|446.97|444.37|446.84|444.24|0
1626903900000|2021-07-21 21:45:00|446.94|444.34|446.62|444.02|446.94|444.34|446.62|444.02|0
1626904500000|2021-07-21 21:55:00|446.59|443.99|446.67|444.07|446.77|444.17|446.59|443.99|0
1626904800000|2021-07-21 22:00:00|446.97|444.37|445.95|443.35|446.97|444.37|445.21|442.61|0
1626905100000|2021-07-21 22:05:00|446.14|443.54|445.95|443.35|446.14|443.54|445.58|442.98|0
1626905400000|2021-07-21 22:10:00|446.13|443.53|445.95|443.35|446.32|443.72|445.95|443.35|0
1626905700000|2021-07-21 22:15:00|445.76|443.16|445.39|442.79|445.76|443.16|445.01|442.41|0
1626906000000|2021-07-21 22:20:00|445.47|442.87|445.2|442.6|445.57|442.97|445.2|442.6|0
1626906300000|2021-07-21 22:25:00|445.38|442.78|445.38|442.78|445.75|443.15|445.38|442.78|0
1626906600000|2021-07-21 22:30:00|445.57|442.97|445.56|442.96|445.75|443.15|445.38|442.78|0
1626906900000|2021-07-21 22:35:00|445.75|443.15|445.75|443.15|445.75|443.15|445.56|442.96|0
1626907200000|2021-07-21 22:40:00|445.56|442.96|445.75|443.15|445.75|443.15|445.37|442.77|0
1626907500000|2021-07-21 22:45:00|445.74|443.14|446.49|443.89|446.49|443.89|445.74|443.14|0
1626907800000|2021-07-21 22:50:00|446.3|443.7|445.93|443.33|446.3|443.7|445.93|443.33|0
1626908100000|2021-07-21 22:55:00|446.11|443.51|445.92|443.32|446.11|443.51|445.92|443.32|0
1626908400000|2021-07-21 23:00:00|446.48|443.88|446.85|444.25|446.86|444.26|446.3|443.7|0
1626908700000|2021-07-21 23:05:00|446.76|444.16|445.92|443.32|446.85|444.25|445.92|443.32|0
1626909000000|2021-07-21 23:10:00|446.11|443.51|445.92|443.32|446.11|443.51|445.92|443.32|0
1626909300000|2021-07-21 23:15:00|446.1|443.5|446.1|443.5|446.1|443.5|445.92|443.32|0
1626909600000|2021-07-21 23:20:00|446|443.4|446.29|443.69|446.29|443.69|445.91|443.31|0
1626909900000|2021-07-21 23:25:00|446.47|443.87|446.19|443.59|446.47|443.87|445.91|443.31|0
1626910200000|2021-07-21 23:30:00|446.28|443.68|445.72|443.12|446.28|443.68|445.35|442.75|0
1626910500000|2021-07-21 23:35:00|445.91|443.31|447.58|444.98|448.14|445.54|445.91|443.31|0
1626910800000|2021-07-21 23:40:00|447.77|445.17|447.58|444.98|447.77|445.17|447.39|444.79|0
1626911100000|2021-07-21 23:45:00|447.48|444.88|448.32|445.72|448.32|445.72|447.39|444.79|0
1626911400000|2021-07-21 23:50:00|448.14|445.54|447.39|444.79|448.51|445.91|447.39|444.79|0
1626911700000|2021-07-21 23:55:00|447.48|444.88|446.64|444.04|447.58|444.98|446.46|443.86|0
1626912000000|2021-07-22 00:00:00|446.27|443.67|446.27|443.67|446.45|443.85|445.71|443.11|0
1626912300000|2021-07-22 00:05:00|446.45|443.85|445.71|443.11|446.45|443.85|444.96|442.36|0
1626912600000|2021-07-22 00:10:00|445.89|443.29|446.63|444.03|446.82|444.22|445.71|443.11|0
1626912900000|2021-07-22 00:15:00|446.82|444.22|446.26|443.66|446.82|444.22|446.08|443.48|0
1626913200000|2021-07-22 00:20:00|446.45|443.85|446.44|443.84|447.19|444.59|446.26|443.66|0
1626913500000|2021-07-22 00:25:00|446.53|443.93|445.88|443.28|446.72|444.12|445.88|443.28|0
1626913800000|2021-07-22 00:30:00|445.7|443.1|445.51|442.91|445.7|443.1|445.14|442.54|0
1626914100000|2021-07-22 00:35:00|445.6|443|445.04|442.44|446.07|443.47|444.95|442.35|0
1626914400000|2021-07-22 00:40:00|445.13|442.53|444.76|442.16|445.32|442.72|444.58|441.98|0
1626914700000|2021-07-22 00:45:00|444.57|441.97|444.94|442.34|445.13|442.53|444.57|441.97|0
1626915000000|2021-07-22 00:50:00|445.13|442.53|444.94|442.34|445.5|442.9|444.94|442.34|0
1626915300000|2021-07-22 00:55:00|445.03|442.43|444.75|442.15|445.13|442.53|444.57|441.97|0
1626915600000|2021-07-22 01:00:00|444.84|442.24|444.75|442.15|444.94|442.34|444.57|441.97|0
1626915900000|2021-07-22 01:05:00|444.94|442.34|445.12|442.52|445.12|442.52|444.94|442.34|0
1626916200000|2021-07-22 01:10:00|445.02|442.42|445.68|443.08|445.86|443.26|444.93|442.33|0
1626916500000|2021-07-22 01:15:00|445.86|443.26|445.3|442.7|446.05|443.45|445.12|442.52|0
1626916800000|2021-07-22 01:20:00|445.49|442.89|444.93|442.33|445.86|443.26|444.93|442.33|0
1626917100000|2021-07-22 01:25:00|445.02|442.42|445.11|442.51|445.3|442.7|444.93|442.33|0
1626917400000|2021-07-22 01:30:00|445.3|442.7|446.04|443.44|446.04|443.44|444.93|442.33|0
1626917700000|2021-07-22 01:35:00|446.23|443.63|446.22|443.62|446.97|444.37|446.22|443.62|0
1626918000000|2021-07-22 01:40:00|446.04|443.44|447.34|444.74|447.71|445.11|446.04|443.44|0
1626918300000|2021-07-22 01:45:00|447.52|444.92|447.34|444.74|447.9|445.3|447.15|444.55|0
1626918600000|2021-07-22 01:50:00|447.43|444.83|446.96|444.36|447.71|445.11|446.96|444.36|0
1626918900000|2021-07-22 01:55:00|447.15|444.55|447.15|444.55|447.52|444.92|447.15|444.55|0
1626919200000|2021-07-22 02:00:00|447.23|444.63|446.4|443.8|447.52|444.92|446.4|443.8|0
1626919500000|2021-07-22 02:05:00|446.58|443.98|446.4|443.8|446.96|444.36|446.4|443.8|0
1626919800000|2021-07-22 02:10:00|446.58|443.98|446.77|444.17|447.14|444.54|446.58|443.98|0
1626920100000|2021-07-22 02:15:00|446.95|444.35|446.76|444.16|447.32|444.72|446.58|443.98|0
1626920400000|2021-07-22 02:20:00|446.95|444.35|447.13|444.53|447.14|444.54|446.76|444.16|0
1626920700000|2021-07-22 02:25:00|447.22|444.62|446.85|444.25|447.32|444.72|446.76|444.16|0
1626921000000|2021-07-22 02:30:00|446.76|444.16|446.57|443.97|447.32|444.72|446.57|443.97|0
1626921300000|2021-07-22 02:35:00|446.76|444.16|446.84|444.24|446.94|444.34|446.38|443.78|0
1626921600000|2021-07-22 02:40:00|446.94|444.34|446.75|444.15|447.13|444.53|446.57|443.97|0
1626921900000|2021-07-22 02:45:00|446.57|443.97|445.63|443.03|446.57|443.97|445.45|442.85|0
1626922200000|2021-07-22 02:50:00|445.54|442.94|445.44|442.84|445.82|443.22|445.26|442.66|0
1626922500000|2021-07-22 02:55:00|445.63|443.03|445.44|442.84|446|443.4|445.44|442.84|0
1626922800000|2021-07-22 03:00:00|445.63|443.03|445.44|442.84|445.63|443.03|445.07|442.47|0
1626923100000|2021-07-22 03:05:00|445.34|442.74|446.09|443.49|446.37|443.77|445.25|442.65|0
1626923400000|2021-07-22 03:10:00|446|443.4|445.81|443.21|446.37|443.77|445.81|443.21|0
1626923700000|2021-07-22 03:15:00|445.99|443.39|446.18|443.58|446.37|443.77|445.81|443.21|0
1626924000000|2021-07-22 03:20:00|446.36|443.76|446.18|443.58|446.55|443.95|446.18|443.58|0
1626924300000|2021-07-22 03:25:00|446.17|443.57|445.99|443.39|446.36|443.76|445.8|443.2|0
1626924600000|2021-07-22 03:30:00|445.8|443.2|445.43|442.83|445.99|443.39|445.24|442.64|0
1626924900000|2021-07-22 03:35:00|445.33|442.73|445.61|443.01|445.61|443.01|445.24|442.64|0
1626925200000|2021-07-22 03:40:00|445.8|443.2|445.61|443.01|445.8|443.2|445.61|443.01|0
1626925500000|2021-07-22 03:45:00|445.42|442.82|445.79|443.19|445.79|443.19|445.24|442.64|0
1626925800000|2021-07-22 03:50:00|445.88|443.28|445.79|443.19|445.98|443.38|445.42|442.82|0
1626926100000|2021-07-22 03:55:00|445.98|443.38|445.6|443|446.16|443.56|445.6|443|0
1626926400000|2021-07-22 04:00:00|445.79|443.19|445.78|443.18|445.79|443.19|445.6|443|0
1626926700000|2021-07-22 04:05:00|445.6|443|445.78|443.18|445.87|443.27|445.6|443|0
1626927000000|2021-07-22 04:10:00|445.6|443|445.78|443.18|445.97|443.37|445.5|442.9|0
1626927300000|2021-07-22 04:15:00|445.97|443.37|445.59|442.99|445.97|443.37|445.41|442.81|0
1626927600000|2021-07-22 04:20:00|445.41|442.81|445.4|442.8|445.59|442.99|445.4|442.8|0
1626927900000|2021-07-22 04:25:00|445.22|442.62|445.4|442.8|445.4|442.8|445.22|442.62|0
1626928200000|2021-07-22 04:30:00|445.21|442.61|445.58|442.98|445.77|443.17|445.21|442.61|0
1626928500000|2021-07-22 04:35:00|445.4|442.8|445.58|442.98|445.58|442.98|445.4|442.8|0
1626928800000|2021-07-22 04:40:00|445.67|443.07|445.02|442.42|445.77|443.17|445.02|442.42|0
1626929100000|2021-07-22 04:45:00|445.21|442.61|445.39|442.79|445.39|442.79|445.21|442.61|0
1626929400000|2021-07-22 04:50:00|445.21|442.61|445.58|442.98|445.58|442.98|445.21|442.61|0
1626929700000|2021-07-22 04:55:00|445.48|442.88|445.39|442.79|445.58|442.98|445.39|442.79|0
1626930000000|2021-07-22 05:00:00|445.2|442.6|445.39|442.79|445.39|442.79|445.01|442.41|0
1626930300000|2021-07-22 05:05:00|445.38|442.78|444.82|442.22|445.38|442.78|444.45|441.85|0
1626930600000|2021-07-22 05:10:00|444.64|442.04|445.01|442.41|445.01|442.41|444.64|442.04|0
1626930900000|2021-07-22 05:15:00|445.19|442.59|444.82|442.22|445.38|442.78|444.82|442.22|0
1626931200000|2021-07-22 05:20:00|445.01|442.41|445.19|442.59|445.38|442.78|445.01|442.41|0
1626931500000|2021-07-22 05:25:00|445.28|442.68|445.56|442.96|445.56|442.96|445.19|442.59|0
1626931800000|2021-07-22 05:30:00|445.37|442.77|446.67|444.07|446.67|444.07|445.37|442.77|0
1626932100000|2021-07-22 05:35:00|446.76|444.16|446.3|443.7|447.05|444.45|446.11|443.51|0
1626932400000|2021-07-22 05:40:00|446.2|443.6|446.86|444.26|446.86|444.26|446.11|443.51|0
1626932700000|2021-07-22 05:45:00|446.95|444.35|446.85|444.25|447.23|444.63|446.85|444.25|0
1626933000000|2021-07-22 05:50:00|447.04|444.44|446.29|443.69|447.04|444.44|446.29|443.69|0
1626933300000|2021-07-22 05:55:00|446.11|443.51|446.29|443.69|446.29|443.69|445.55|442.95|0
1626933600000|2021-07-22 06:00:00|446.1|443.5|445.73|443.13|446.19|443.59|445.54|442.94|0
1626933900000|2021-07-22 06:05:00|445.92|443.32|446.1|443.5|446.66|444.06|445.82|443.22|0
1626934200000|2021-07-22 06:10:00|446|443.4|445.73|443.13|446.1|443.5|445.54|442.94|0
1626934500000|2021-07-22 06:15:00|445.72|443.12|445.16|442.56|445.72|443.12|445.07|442.47|0
1626934800000|2021-07-22 06:20:00|445.35|442.75|445.72|443.12|445.72|443.12|445.16|442.56|0
1626935100000|2021-07-22 06:25:00|445.62|443.02|445.72|443.12|446.28|443.68|445.53|442.93|0
1626935400000|2021-07-22 06:30:00|445.9|443.3|446.65|444.05|446.83|444.23|445.72|443.12|0
1626935700000|2021-07-22 06:35:00|446.55|443.95|447.67|445.07|447.67|445.07|446.09|443.49|0
1626936000000|2021-07-22 06:40:00|447.76|445.16|447.57|444.97|448.69|446.09|447.57|444.97|0
1626936300000|2021-07-22 06:45:00|447.66|445.06|448.13|445.53|448.32|445.72|447.57|444.97|0
1626936600000|2021-07-22 06:50:00|447.94|445.34|447.38|444.78|447.94|445.34|447.2|444.6|0
1626936900000|2021-07-22 06:55:00|447.29|444.69|447.57|444.97|447.94|445.34|447.2|444.6|0
1626937200000|2021-07-22 07:00:00|447.94|445.34|448.68|446.08|450.55|447.95|447.66|445.06|0
1626937500000|2021-07-22 07:05:00|448.86|446.66|449.04|446.84|449.23|447.03|448.3|446.1|0
1626937800000|2021-07-22 07:10:00|449.23|447.03|449.41|447.21|449.97|447.77|448.48|446.28|0
1626938100000|2021-07-22 07:15:00|449.6|447.4|448.85|446.65|450.25|448.05|448.85|446.65|0
1626938400000|2021-07-22 07:20:00|449.04|446.84|449.97|447.77|450.34|448.14|448.85|446.65|0
1626938700000|2021-07-22 07:25:00|449.87|447.67|447.17|444.97|450.16|447.96|446.79|444.59|0
1626939000000|2021-07-22 07:30:00|446.98|444.78|445.67|443.47|448.29|446.09|445.67|443.47|0
1626939300000|2021-07-22 07:35:00|446.05|443.85|446.6|444.4|447.35|445.15|446.05|443.85|0
1626939600000|2021-07-22 07:40:00|446.51|444.31|446.41|444.21|447.53|445.33|446.23|444.03|0
1626939900000|2021-07-22 07:45:00|446.6|444.4|446.6|444.4|446.97|444.77|446.23|444.03|0
1626940200000|2021-07-22 07:50:00|446.41|444.21|446.97|444.77|447.43|445.23|446.22|444.02|0
1626940500000|2021-07-22 07:55:00|447.16|444.96|447.71|445.51|447.9|445.7|446.97|444.77|0
1626940800000|2021-07-22 08:00:00|447.53|445.33|446.96|444.76|447.53|445.33|446.41|444.21|0
1626941100000|2021-07-22 08:05:00|447.15|444.95|447.82|445.62|448.08|445.88|446.71|444.51|0
1626941400000|2021-07-22 08:10:00|447.73|445.53|447.08|444.88|448.01|445.81|446.7|444.5|0
1626941700000|2021-07-22 08:15:00|446.98|444.78|446.89|444.69|447.07|444.87|446.23|444.03|0
1626942000000|2021-07-22 08:20:00|447.07|444.87|447.07|444.87|447.16|444.96|446.33|444.13|0
1626942300000|2021-07-22 08:25:00|447.16|444.96|447.72|445.52|448|445.8|447.07|444.87|0
1626942600000|2021-07-22 08:30:00|447.63|445.43|447.63|445.43|447.81|445.61|447.25|445.05|0
1626942900000|2021-07-22 08:35:00|447.81|445.61|447.06|444.86|448.19|445.99|446.88|444.68|0
1626943200000|2021-07-22 08:40:00|447.25|445.05|447.99|445.79|448|445.8|447.25|445.05|0
1626943500000|2021-07-22 08:45:00|448.18|445.98|447.62|445.42|448.37|446.17|447.62|445.42|0
1626943800000|2021-07-22 08:50:00|447.71|445.51|447.24|445.04|447.99|445.79|446.68|444.48|0
1626944100000|2021-07-22 08:55:00|447.15|444.95|447.61|445.41|447.62|445.42|447.06|444.86|0
1626944400000|2021-07-22 09:00:00|447.52|445.32|447.24|445.04|447.61|445.41|446.87|444.67|0
1626944700000|2021-07-22 09:05:00|447.14|444.94|447.05|444.85|447.43|445.23|446.68|444.48|0
1626945000000|2021-07-22 09:10:00|447.24|445.04|447.42|445.22|447.61|445.41|446.68|444.48|0
1626945300000|2021-07-22 09:15:00|447.23|445.03|447.79|445.59|447.98|445.78|447.05|444.85|0
1626945600000|2021-07-22 09:20:00|447.98|445.78|448.07|445.87|448.35|446.15|447.6|445.4|0
1626945900000|2021-07-22 09:25:00|448.16|445.96|448.72|446.52|449.1|446.9|447.98|445.78|0
1626946200000|2021-07-22 09:30:00|448.53|446.33|448.16|445.96|448.53|446.33|447.97|445.77|0
1626946500000|2021-07-22 09:35:00|448.25|446.05|448.9|446.7|449.09|446.89|448.25|446.05|0
1626946800000|2021-07-22 09:40:00|448.72|446.52|448.9|446.7|449.09|446.89|448.72|446.52|0
1626947100000|2021-07-22 09:45:00|448.8|446.6|449.27|447.07|449.46|447.26|448.71|446.51|0
1626947400000|2021-07-22 09:50:00|449.09|446.89|449.08|446.88|449.46|447.26|448.9|446.7|0
1626947700000|2021-07-22 09:55:00|449.27|447.07|448.52|446.32|449.27|447.07|448.33|446.13|0
1626948000000|2021-07-22 10:00:00|448.33|446.13|448.89|446.69|448.89|446.69|448.15|445.95|0
1626948300000|2021-07-22 10:05:00|448.71|446.51|447.4|445.2|448.89|446.69|447.02|444.82|0
1626948600000|2021-07-22 10:10:00|447.58|445.38|448.33|446.13|448.51|446.31|447.58|445.38|0
1626948900000|2021-07-22 10:15:00|448.51|446.31|448.33|446.13|448.51|446.31|447.58|445.38|0
1626949200000|2021-07-22 10:20:00|448.14|445.94|448.51|446.31|448.7|446.5|447.95|445.75|0
1626949500000|2021-07-22 10:25:00|448.32|446.12|448.32|446.12|448.51|446.31|448.13|445.93|0
1626949800000|2021-07-22 10:30:00|448.51|446.31|448.69|446.49|448.88|446.68|448.32|446.12|0
1626950100000|2021-07-22 10:35:00|448.88|446.68|448.5|446.3|449.07|446.87|448.5|446.3|0
1626950400000|2021-07-22 10:40:00|448.69|446.49|449.44|447.24|449.44|447.24|448.69|446.49|0
1626950700000|2021-07-22 10:45:00|449.62|447.42|449.99|447.79|449.99|447.79|449.06|446.86|0
1626951000000|2021-07-22 10:50:00|450.18|447.98|450.74|448.54|450.74|448.54|449.99|447.79|0
1626951300000|2021-07-22 10:55:00|450.55|448.35|449.71|447.51|450.55|448.35|449.62|447.42|0
1626951600000|2021-07-22 11:00:00|449.62|447.42|448.49|446.29|449.62|447.42|448.49|446.29|0
1626951900000|2021-07-22 11:05:00|448.3|446.1|448.58|446.38|448.58|446.38|448.12|445.92|0
1626952200000|2021-07-22 11:10:00|448.68|446.48|448.3|446.1|448.68|446.48|447.55|445.35|0
1626952500000|2021-07-22 11:15:00|447.93|445.73|447.36|445.16|448.49|446.29|447.36|445.16|0
1626952800000|2021-07-22 11:20:00|447.55|445.35|447.18|444.98|447.55|445.35|446.99|444.79|0
1626953100000|2021-07-22 11:25:00|447.17|444.97|446.24|444.04|447.17|444.97|446.05|443.85|0
1626953400000|2021-07-22 11:30:00|446.05|443.85|447.36|445.16|447.36|445.16|446.05|443.85|0
1626953700000|2021-07-22 11:35:00|447.17|444.97|447.35|445.15|447.54|445.34|446.61|444.41|0
1626954000000|2021-07-22 11:40:00|447.44|445.24|445.39|443.19|447.54|445.34|444.93|442.73|0
1626954300000|2021-07-22 11:45:00|445.49|443.29|445.67|443.47|446.98|444.78|445.49|443.29|0
1626954600000|2021-07-22 11:50:00|445.86|443.66|446.42|444.22|446.79|444.59|445.67|443.47|0
1626954900000|2021-07-22 11:55:00|446.6|444.4|447.16|444.96|447.35|445.15|446.41|444.21|0
1626955200000|2021-07-22 12:00:00|447.35|445.15|445.11|442.91|447.35|445.15|445.11|442.91|0
1626955500000|2021-07-22 12:05:00|445.01|442.81|444.55|442.35|445.48|443.28|443.99|441.79|0
1626955800000|2021-07-22 12:10:00|444.73|442.53|445.66|443.46|445.85|443.65|444.17|441.97|0
1626956100000|2021-07-22 12:15:00|445.47|443.27|445.84|443.64|445.84|443.64|445.47|443.27|0
1626956400000|2021-07-22 12:20:00|445.66|443.46|446.03|443.83|446.4|444.2|445.28|443.08|0
1626956700000|2021-07-22 12:25:00|446.21|444.01|445.84|443.64|446.4|444.2|444.91|442.71|0
1626957000000|2021-07-22 12:30:00|446.03|443.83|444.53|442.33|446.03|443.83|443.6|441.4|0
1626957300000|2021-07-22 12:35:00|444.72|442.52|439.92|437.72|444.72|442.52|439.92|437.72|0
1626957600000|2021-07-22 12:40:00|440.11|437.91|441.04|438.84|441.22|439.02|439.74|437.54|0
1626957900000|2021-07-22 12:45:00|440.85|438.65|440.85|438.65|441.03|438.83|439.73|437.53|0
1626958200000|2021-07-22 12:50:00|440.66|438.46|438.43|436.23|440.85|438.65|438.43|436.23|0
1626958500000|2021-07-22 12:55:00|438.62|436.42|440.1|437.9|440.1|437.9|438.43|436.23|0
1626958800000|2021-07-22 13:00:00|439.73|437.53|440.1|437.9|441.03|438.83|439.73|437.53|0
1626959100000|2021-07-22 13:05:00|440.28|438.08|440.28|438.08|440.93|438.73|439.91|437.71|0
1626959400000|2021-07-22 13:10:00|439.91|437.71|440.46|438.26|440.84|438.64|438.98|436.78|0
1626959700000|2021-07-22 13:15:00|440.65|438.45|442.14|439.94|442.69|440.49|440.65|438.45|0
1626960000000|2021-07-22 13:20:00|441.95|439.75|441.95|439.75|442.6|440.4|441.58|439.38|0
1626960300000|2021-07-22 13:25:00|441.76|439.56|443.06|440.86|443.25|441.05|441.76|439.56|0
1626960600000|2021-07-22 13:30:00|443.43|441.23|441.94|439.74|445.11|442.91|441.57|439.37|0
1626960900000|2021-07-22 13:35:00|441.38|439.18|439.9|437.7|441.38|439.18|437.67|435.47|0
1626961200000|2021-07-22 13:40:00|440.08|437.88|443.8|441.6|444.92|442.72|439.9|437.7|0
1626961500000|2021-07-22 13:45:00|443.99|441.79|438.96|436.76|444.73|442.53|438.78|436.58|0
1626961800000|2021-07-22 13:50:00|439.15|436.95|442.34|440.14|442.34|440.14|437.11|434.91|0
1626962100000|2021-07-22 13:55:00|441.6|439.4|442.15|439.95|442.34|440.14|440.31|438.11|0
1626962400000|2021-07-22 14:00:00|443.08|440.88|442.52|440.32|445.12|442.92|441.78|439.58|0
1626962700000|2021-07-22 14:05:00|442.34|440.14|443.45|441.25|443.82|441.62|440.12|437.92|0
1626963000000|2021-07-22 14:10:00|443.63|441.43|445.11|442.91|445.67|443.47|443.63|441.43|0
1626963300000|2021-07-22 14:15:00|445.49|443.29|445.11|442.91|445.67|443.47|443.81|441.61|0
1626963600000|2021-07-22 14:20:00|445.3|443.1|443.07|440.87|445.3|443.1|443.07|440.87|0
1626963900000|2021-07-22 14:25:00|443.25|441.05|444.92|442.72|445.29|443.09|442.88|440.68|0
1626964200000|2021-07-22 14:30:00|444.74|442.54|446.03|443.83|446.59|444.39|444.74|442.54|0
1626964500000|2021-07-22 14:35:00|446.22|444.02|447.71|445.51|447.71|445.51|445.48|443.28|0
1626964800000|2021-07-22 14:40:00|447.33|445.13|448.45|446.25|449.76|447.56|447.15|444.95|0
1626965100000|2021-07-22 14:45:00|448.64|446.44|448.26|446.06|448.82|446.62|447.15|444.95|0
1626965400000|2021-07-22 14:50:00|448.07|445.87|448.26|446.06|448.45|446.25|447.14|444.94|0
1626965700000|2021-07-22 14:55:00|448.45|446.25|447.33|445.13|448.63|446.43|447.33|445.13|0
1626966000000|2021-07-22 15:00:00|447.14|444.94|443.6|441.4|448.07|445.87|443.6|441.4|0
1626966300000|2021-07-22 15:05:00|443.78|441.58|443.22|441.02|443.78|441.58|441.54|439.34|0
1626966600000|2021-07-22 15:10:00|443.03|440.83|442.29|440.09|443.41|441.21|440.98|438.78|0
1626966900000|2021-07-22 15:15:00|441.91|439.71|442.84|440.64|443.03|440.83|440.98|438.78|0
1626967200000|2021-07-22 15:20:00|443.03|440.83|443.4|441.2|443.96|441.76|441.91|439.71|0
1626967500000|2021-07-22 15:25:00|443.03|440.83|441.72|439.52|443.4|441.2|439.67|437.47|0
1626967800000|2021-07-22 15:30:00|441.53|439.33|440.04|437.84|442.46|440.26|440.04|437.84|0
1626968100000|2021-07-22 15:35:00|439.86|437.66|440.97|438.77|441.34|439.14|439.86|437.66|0
1626968400000|2021-07-22 15:40:00|441.16|438.96|438.18|435.98|441.16|438.96|438.18|435.98|0
1626968700000|2021-07-22 15:45:00|438.36|436.16|440.37|438.17|440.55|438.35|437.99|435.79|0
1626969000000|2021-07-22 15:50:00|440.55|438.35|441.11|438.91|441.11|438.91|439.62|437.42|0
1626969300000|2021-07-22 15:55:00|441.29|439.09|441.11|438.91|441.66|439.46|440.74|438.54|0
1626969600000|2021-07-22 16:00:00|441.29|439.09|438.69|436.49|442.04|439.84|438.51|436.31|0
1626969900000|2021-07-22 16:05:00|438.51|436.31|436.37|434.17|439.06|436.86|436.37|434.17|0
1626970200000|2021-07-22 16:10:00|435.91|433.71|437.02|434.82|437.02|434.82|435.54|433.34|0
1626970500000|2021-07-22 16:15:00|436.65|434.45|436.56|434.36|438.5|436.3|436.38|434.18|0
1626970800000|2021-07-22 16:20:00|436.19|433.99|438.44|436.24|439.45|437.25|436.01|433.81|0
1626971100000|2021-07-22 16:25:00|438.26|436.06|442.13|439.93|442.5|440.3|438.26|436.06|0
1626971400000|2021-07-22 16:30:00|441.76|439.56|442.13|439.93|442.32|440.12|441.21|439.01|0
1626971700000|2021-07-22 16:35:00|442.31|440.11|444.72|442.52|444.72|442.52|442.13|439.93|0
1626972000000|2021-07-22 16:40:00|444.53|442.33|444.53|442.33|444.81|442.61|443.61|441.41|0
1626972300000|2021-07-22 16:45:00|444.35|442.15|442.31|440.11|444.53|442.33|442.31|440.11|0
1626972600000|2021-07-22 16:50:00|442.49|440.29|444.16|441.96|444.71|442.51|442.49|440.29|0
1626972900000|2021-07-22 16:55:00|444.34|442.14|446.19|443.99|446.19|443.99|444.16|441.96|0
1626973200000|2021-07-22 17:00:00|446.01|443.81|446.38|444.18|446.56|444.36|445.27|443.07|0
1626973500000|2021-07-22 17:05:00|446.56|444.36|446.56|444.36|446.75|444.55|446.01|443.81|0
1626973800000|2021-07-22 17:10:00|446.38|444.18|447.49|445.29|448.05|445.85|446.19|443.99|0
1626974100000|2021-07-22 17:15:00|447.3|445.1|447.49|445.29|447.86|445.66|447.3|445.1|0
1626974400000|2021-07-22 17:20:00|447.3|445.1|448.04|445.84|448.04|445.84|446.56|444.36|0
1626974700000|2021-07-22 17:25:00|447.85|445.65|447.85|445.65|448.23|446.03|447.11|444.91|0
1626975000000|2021-07-22 17:30:00|448.04|445.84|448.59|446.39|448.97|446.77|447.48|445.28|0
1626975300000|2021-07-22 17:35:00|448.78|446.58|448.41|446.21|448.97|446.77|448.22|446.02|0
1626975600000|2021-07-22 17:40:00|448.59|446.39|448.4|446.2|448.78|446.58|448.4|446.2|0
1626975900000|2021-07-22 17:45:00|448.59|446.39|448.59|446.39|448.59|446.39|447.66|445.46|0
1626976200000|2021-07-22 17:50:00|448.4|446.2|449.14|446.94|449.33|447.13|448.03|445.83|0
1626976500000|2021-07-22 17:55:00|449.33|447.13|449.33|447.13|449.33|447.13|448.4|446.2|0
1626976800000|2021-07-22 18:00:00|449.14|446.94|449.33|447.13|449.33|447.13|448.77|446.57|0
1626977100000|2021-07-22 18:05:00|449.51|447.31|448.95|446.75|450.44|448.24|448.95|446.75|0
1626977400000|2021-07-22 18:10:00|449.14|446.94|451.37|449.17|451.37|449.17|449.14|446.94|0
1626977700000|2021-07-22 18:15:00|451.18|448.98|450.37|448.17|454.35|452.15|450.37|448.17|0
1626978000000|2021-07-22 18:20:00|450.28|448.08|450.75|448.55|450.93|448.73|449.63|447.43|0
1626978300000|2021-07-22 18:25:00|450.56|448.36|450.74|448.54|450.93|448.73|450.37|448.17|0
1626978600000|2021-07-22 18:30:00|450.65|448.45|450.37|448.17|450.74|448.54|450|447.8|0
1626978900000|2021-07-22 18:35:00|450.27|448.07|450.74|448.54|450.93|448.73|449.99|447.79|0
1626979200000|2021-07-22 18:40:00|450.92|448.72|449.66|447.46|451.11|448.91|449.1|446.9|0
1626979500000|2021-07-22 18:45:00|449.85|447.65|450.03|447.83|451.16|448.96|449.66|447.46|0
1626979800000|2021-07-22 18:50:00|450.22|448.02|450.03|447.83|450.59|448.39|449.47|447.27|0
1626980100000|2021-07-22 18:55:00|450.22|448.02|451.53|449.33|451.53|449.33|449.66|447.46|0
1626980400000|2021-07-22 19:00:00|451.34|449.14|451.15|448.95|451.71|449.51|450.78|448.58|0
1626980700000|2021-07-22 19:05:00|450.96|448.76|450.03|447.83|451.15|448.95|449.84|447.64|0
1626981000000|2021-07-22 19:10:00|449.84|447.64|449.67|447.47|450.21|448.01|446.56|444.36|0
1626981300000|2021-07-22 19:15:00|449.48|447.28|450.04|447.84|450.42|448.22|449.11|446.91|0
1626981600000|2021-07-22 19:20:00|449.85|447.65|449.48|447.28|450.6|448.4|449.29|447.09|0
1626981900000|2021-07-22 19:25:00|449.66|447.46|450.04|447.84|450.6|448.4|449.48|447.28|0
1626982200000|2021-07-22 19:30:00|449.85|447.65|448.35|446.15|449.85|447.65|447.42|445.22|0
1626982500000|2021-07-22 19:35:00|448.54|446.34|448.16|445.96|448.73|446.53|447.42|445.22|0
1626982800000|2021-07-22 19:40:00|447.79|445.59|448.35|446.15|448.54|446.34|447.04|444.84|0
1626983100000|2021-07-22 19:45:00|448.53|446.33|448.72|446.52|449.84|447.64|448.16|445.96|0
1626983400000|2021-07-22 19:50:00|449.28|447.08|449.28|447.08|449.46|447.26|448.16|445.96|0
1626983700000|2021-07-22 19:55:00|449.46|447.26|450.02|447.82|450.21|448.01|448.72|446.52|0
1626984000000|2021-07-22 20:00:00|450.21|448.01|451.89|449.69|452.08|449.88|450.21|448.01|0
1626984300000|2021-07-22 20:05:00|452.08|449.88|452.08|449.88|452.27|450.07|451.89|449.69|0
1626984600000|2021-07-22 20:10:00|452.26|450.06|452.26|450.06|452.45|450.25|452.07|449.87|0
1626984900000|2021-07-22 20:15:00|452.46|449.86|453.77|451.17|453.77|451.17|452.46|449.86|0
1626985200000|2021-07-22 20:20:00|453.96|451.36|455.08|452.48|455.08|452.48|453.77|451.17|0
1626985500000|2021-07-22 20:25:00|454.9|452.3|455.64|453.04|456.02|453.42|454.89|452.29|0
1626985800000|2021-07-22 20:30:00|455.83|453.23|455.83|453.23|456.02|453.42|455.64|453.04|0
1626986100000|2021-07-22 20:35:00|455.64|453.04|456.02|453.42|456.02|453.42|455.64|453.04|0
1626986400000|2021-07-22 20:40:00|456.2|453.6|456.95|454.35|456.95|454.35|456.2|453.6|0
1626986700000|2021-07-22 20:45:00|456.77|454.17|457.89|455.29|458.65|456.05|456.77|454.17|0
1626987000000|2021-07-22 20:50:00|458.08|455.48|458.64|456.04|458.64|456.04|457.89|455.29|0
1626987300000|2021-07-22 20:55:00|458.45|455.85|458.6|456|458.83|456.23|458.26|455.66|0
1626987600000|2021-07-22 21:00:00|458.54|455.94|458.32|455.72|458.63|456.03|458.27|455.67|0
1626987900000|2021-07-22 21:05:00|458.3|455.7|458.6|456|458.6|456|458.13|455.53|0
1626988200000|2021-07-22 21:10:00|458.95|456.35|458.57|455.97|459.11|456.51|458.57|455.97|0
1626988500000|2021-07-22 21:15:00|458.79|456.19|458.75|456.15|458.84|456.24|458.51|455.91|0
1626988800000|2021-07-22 21:20:00|458.84|456.24|458.75|456.15|458.97|456.37|458.68|456.08|0
1626989100000|2021-07-22 21:25:00|458.83|456.23|458.97|456.37|459.1|456.5|458.78|456.18|0
1626989400000|2021-07-22 21:30:00|458.69|456.09|458.8|456.2|458.8|456.2|458.64|456.04|0
1626989700000|2021-07-22 21:35:00|458.83|456.23|458.74|456.14|458.83|456.23|458.67|456.07|0
1626990000000|2021-07-22 21:40:00|458.67|456.07|458.69|456.09|458.69|456.09|458.52|455.92|0
1626990300000|2021-07-22 21:45:00|458.71|456.11|458.25|455.65|458.77|456.17|458.25|455.65|0
1626990600000|2021-07-22 21:50:00|458.22|455.62|458.22|455.62|458.38|455.78|458.19|455.59|0
1626990900000|2021-07-22 21:55:00|458.19|455.59|458.43|455.83|458.43|455.83|458.08|455.48|0
1626991200000|2021-07-22 22:00:00|458.89|456.29|458.42|455.82|458.89|456.29|458.14|455.54|0
1626991500000|2021-07-22 22:05:00|458.61|456.01|457.86|455.26|458.61|456.01|457.86|455.26|0
1626991800000|2021-07-22 22:10:00|458.04|455.44|457.85|455.25|458.23|455.63|457.67|455.07|0
1626992100000|2021-07-22 22:15:00|458.04|455.44|457.85|455.25|458.23|455.63|457.66|455.06|0
1626992400000|2021-07-22 22:20:00|457.66|455.06|457.85|455.25|458.04|455.44|457.66|455.06|0
1626992700000|2021-07-22 22:25:00|457.66|455.06|457.28|454.68|457.66|455.06|457.28|454.68|0
1626993000000|2021-07-22 22:30:00|457.47|454.87|457.47|454.87|457.56|454.96|457.09|454.49|0
1626993300000|2021-07-22 22:35:00|457.37|454.77|457.09|454.49|457.66|455.06|457.09|454.49|0
1626993600000|2021-07-22 22:40:00|456.9|454.3|457.28|454.68|457.28|454.68|456.9|454.3|0
1626993900000|2021-07-22 22:45:00|457.46|454.86|457.08|454.48|457.46|454.86|457.08|454.48|0
1626994200000|2021-07-22 22:50:00|457.27|454.67|457.46|454.86|457.55|454.95|457.27|454.67|0
1626994500000|2021-07-22 22:55:00|457.65|455.05|457.46|454.86|457.65|455.05|457.46|454.86|0
1626994800000|2021-07-22 23:00:00|457.55|454.95|457.64|455.04|457.64|455.04|457.46|454.86|0
1626995100000|2021-07-22 23:05:00|457.83|455.23|457.64|455.04|458.4|455.8|457.64|455.04|0
1626995400000|2021-07-22 23:10:00|457.45|454.85|457.64|455.04|457.64|455.04|457.45|454.85|0
1626995700000|2021-07-22 23:15:00|457.45|454.85|457.45|454.85|457.64|455.04|457.45|454.85|0
1626996000000|2021-07-22 23:20:00|457.26|454.66|457.63|455.03|457.63|455.03|457.07|454.47|0
1626996300000|2021-07-22 23:25:00|457.54|454.94|457.63|455.03|457.63|455.03|457.44|454.84|0
1626996600000|2021-07-22 23:30:00|457.53|454.93|457.06|454.46|457.63|455.03|457.06|454.46|0
1626996900000|2021-07-22 23:35:00|457.25|454.65|457.25|454.65|457.25|454.65|457.06|454.46|0
1626997200000|2021-07-22 23:40:00|457.06|454.46|457.06|454.46|457.25|454.65|457.06|454.46|0
1626997500000|2021-07-22 23:45:00|457.15|454.55|457.43|454.83|457.62|455.02|457.15|454.55|0
1626997800000|2021-07-22 23:50:00|457.52|454.92|457.43|454.83|457.62|455.02|457.43|454.83|0
1626998100000|2021-07-22 23:55:00|457.24|454.64|457.24|454.64|457.43|454.83|457.24|454.64|0
1626998400000|2021-07-23 00:00:00|457.05|454.45|455.92|453.32|457.05|454.45|455.92|453.32|0
1626998700000|2021-07-23 00:05:00|456.11|453.51|456.48|453.88|456.86|454.26|456.11|453.51|0
1626999000000|2021-07-23 00:10:00|456.57|453.97|456.67|454.07|456.86|454.26|456.3|453.7|0
1626999300000|2021-07-23 00:15:00|456.48|453.88|457.04|454.44|457.42|454.82|456.48|453.88|0
1626999600000|2021-07-23 00:20:00|456.95|454.35|457.61|455.01|457.61|455.01|456.95|454.35|0
1626999900000|2021-07-23 00:25:00|457.79|455.19|457.79|455.19|458.17|455.57|457.42|454.82|0
1627000200000|2021-07-23 00:30:00|457.88|455.28|458.73|456.13|458.73|456.13|457.6|455|0
1627000500000|2021-07-23 00:35:00|458.92|456.32|459.3|456.7|459.49|456.89|458.73|456.13|0
1627000800000|2021-07-23 00:40:00|459.11|456.51|459.1|456.5|459.29|456.69|458.92|456.32|0
1627001100000|2021-07-23 00:45:00|458.92|456.32|460.05|457.45|460.23|457.63|458.92|456.32|0
1627001400000|2021-07-23 00:50:00|460.23|457.63|460.13|457.53|460.61|458.01|460.04|457.44|0
1627001700000|2021-07-23 00:55:00|460.04|457.44|459.85|457.25|460.23|457.63|459.85|457.25|0
1627002000000|2021-07-23 01:00:00|460.04|457.44|459.66|457.06|460.23|457.63|459.66|457.06|0
1627002300000|2021-07-23 01:05:00|459.56|456.96|459.66|457.06|459.94|457.34|459.47|456.87|0
1627002600000|2021-07-23 01:10:00|459.75|457.15|459.47|456.87|459.85|457.25|459.47|456.87|0
1627002900000|2021-07-23 01:15:00|459.37|456.77|460.03|457.43|460.03|457.43|459.28|456.68|0
1627003200000|2021-07-23 01:20:00|460.22|457.62|459.46|456.86|460.22|457.62|459.46|456.86|0
1627003500000|2021-07-23 01:25:00|459.55|456.95|460.03|457.43|460.03|457.43|459.55|456.95|0
1627003800000|2021-07-23 01:30:00|459.84|457.24|459.84|457.24|460.03|457.43|459.46|456.86|0
1627004100000|2021-07-23 01:35:00|459.74|457.14|459.46|456.86|460.59|457.99|459.46|456.86|0
1627004400000|2021-07-23 01:40:00|459.55|456.95|459.27|456.67|459.55|456.95|458.51|455.91|0
1627004700000|2021-07-23 01:45:00|459.08|456.48|459.64|457.04|459.64|457.04|459.08|456.48|0
1627005000000|2021-07-23 01:50:00|459.83|457.23|459.83|457.23|460.02|457.42|459.64|457.04|0
1627005300000|2021-07-23 01:55:00|459.64|457.04|459.07|456.47|459.83|457.23|458.88|456.28|0
1627005600000|2021-07-23 02:00:00|458.88|456.28|459.82|457.22|460.01|457.41|458.88|456.28|0
1627005900000|2021-07-23 02:05:00|459.63|457.03|459.25|456.65|460.01|457.41|459.25|456.65|0
1627006200000|2021-07-23 02:10:00|458.88|456.28|458.88|456.28|459.34|456.74|458.69|456.09|0
1627006500000|2021-07-23 02:15:00|459.06|456.46|459.06|456.46|459.06|456.46|458.5|455.9|0
1627006800000|2021-07-23 02:20:00|458.87|456.27|458.87|456.27|459.06|456.46|458.31|455.71|0
1627007100000|2021-07-23 02:25:00|458.77|456.17|458.49|455.89|458.87|456.27|458.3|455.7|0
1627007400000|2021-07-23 02:30:00|458.3|455.7|458.11|455.51|458.68|456.08|458.11|455.51|0
1627007700000|2021-07-23 02:35:00|458.3|455.7|458.49|455.89|458.49|455.89|458.11|455.51|0
1627008000000|2021-07-23 02:40:00|458.39|455.79|457.82|455.22|458.49|455.89|457.36|454.76|0
1627008300000|2021-07-23 02:45:00|457.73|455.13|457.54|454.94|457.73|455.13|457.35|454.75|0
1627008600000|2021-07-23 02:50:00|457.73|455.13|457.91|455.31|458.1|455.5|457.73|455.13|0
1627008900000|2021-07-23 02:55:00|458.1|455.5|458.1|455.5|458.29|455.69|457.91|455.31|0
1627009200000|2021-07-23 03:00:00|457.91|455.31|458.85|456.25|458.85|456.25|457.72|455.12|0
1627009500000|2021-07-23 03:05:00|458.66|456.06|458.38|455.78|458.66|456.06|458.29|455.69|0
1627009800000|2021-07-23 03:10:00|458.47|455.87|457.72|455.12|458.47|455.87|457.53|454.93|0
1627010100000|2021-07-23 03:15:00|457.91|455.31|457.9|455.3|458.09|455.49|457.72|455.12|0
1627010400000|2021-07-23 03:20:00|458.09|455.49|457.9|455.3|458.09|455.49|457.71|455.11|0
1627010700000|2021-07-23 03:25:00|457.71|455.11|457.8|455.2|457.9|455.3|457.34|454.74|0
1627011000000|2021-07-23 03:30:00|457.9|455.3|458.09|455.49|458.27|455.67|457.71|455.11|0
1627011300000|2021-07-23 03:35:00|457.99|455.39|458.08|455.48|458.27|455.67|457.71|455.11|0
1627011600000|2021-07-23 03:40:00|457.98|455.38|457.89|455.29|457.98|455.38|457.7|455.1|0
1627011900000|2021-07-23 03:45:00|457.52|454.92|457.7|455.1|457.89|455.29|457.51|454.91|0
1627012200000|2021-07-23 03:50:00|457.51|454.91|457.51|454.91|457.79|455.19|457.51|454.91|0
1627012500000|2021-07-23 03:55:00|457.7|455.1|457.89|455.29|457.89|455.29|457.51|454.91|0
1627012800000|2021-07-23 04:00:00|457.7|455.1|457.51|454.91|457.88|455.28|457.51|454.91|0
1627013100000|2021-07-23 04:05:00|457.6|455|456.94|454.34|457.6|455|456.94|454.34|0
1627013400000|2021-07-23 04:10:00|457.13|454.53|456.75|454.15|457.13|454.53|456.75|454.15|0
1627013700000|2021-07-23 04:15:00|456.94|454.34|456.75|454.15|456.94|454.34|456.18|453.58|0
1627014000000|2021-07-23 04:20:00|456.93|454.33|457.12|454.52|457.31|454.71|456.84|454.24|0
1627014300000|2021-07-23 04:25:00|457.21|454.61|457.31|454.71|457.5|454.9|457.21|454.61|0
1627014600000|2021-07-23 04:30:00|457.4|454.8|457.87|455.27|458.06|455.46|457.4|454.8|0
1627014900000|2021-07-23 04:35:00|457.96|455.36|458.06|455.46|458.25|455.65|457.87|455.27|0
1627015200000|2021-07-23 04:40:00|458.15|455.55|457.86|455.26|458.24|455.64|457.86|455.26|0
1627015500000|2021-07-23 04:45:00|457.95|455.35|458.05|455.45|458.24|455.64|457.86|455.26|0
1627015800000|2021-07-23 04:50:00|458.14|455.54|458.43|455.83|458.43|455.83|458.05|455.45|0
1627016100000|2021-07-23 04:55:00|458.33|455.73|458.05|455.45|458.52|455.92|458.05|455.45|0
1627016400000|2021-07-23 05:00:00|458.23|455.63|457.1|454.5|458.23|455.63|456.91|454.31|0
1627016700000|2021-07-23 05:05:00|456.91|454.31|457.48|454.88|457.67|455.07|456.91|454.31|0
1627017000000|2021-07-23 05:10:00|457.67|455.07|457.85|455.25|458.04|455.44|457.48|454.88|0
1627017300000|2021-07-23 05:15:00|457.66|455.06|457.66|455.06|458.23|455.63|457.66|455.06|0
1627017600000|2021-07-23 05:20:00|457.75|455.15|458.04|455.44|458.22|455.62|457.66|455.06|0
1627017900000|2021-07-23 05:25:00|458.13|455.53|458.03|455.43|458.22|455.62|457.84|455.24|0
1627018200000|2021-07-23 05:30:00|457.84|455.24|457.84|455.24|457.84|455.24|457.47|454.87|0
1627018500000|2021-07-23 05:35:00|457.74|455.14|457.84|455.24|458.03|455.43|457.74|455.14|0
1627018800000|2021-07-23 05:40:00|458.03|455.43|457.65|455.05|458.03|455.43|457.27|454.67|0
1627019100000|2021-07-23 05:45:00|457.84|455.24|457.84|455.24|457.84|455.24|457.46|454.86|0
1627019400000|2021-07-23 05:50:00|457.65|455.05|457.74|455.14|457.84|455.24|457.27|454.67|0
1627019700000|2021-07-23 05:55:00|457.64|455.04|457.83|455.23|457.83|455.23|457.45|454.85|0
1627020000000|2021-07-23 06:00:00|457.64|455.04|459.58|456.98|459.58|456.98|457.45|454.85|0
1627020300000|2021-07-23 06:05:00|459.77|457.17|459.21|456.61|459.77|457.17|459.02|456.42|0
1627020600000|2021-07-23 06:10:00|459.11|456.51|459.39|456.79|459.58|456.98|458.64|456.04|0
1627020900000|2021-07-23 06:15:00|459.2|456.6|460.71|458.11|460.71|458.11|459.1|456.5|0
1627021200000|2021-07-23 06:20:00|460.8|458.2|460.61|458.01|461.08|458.48|460.14|457.54|0
1627021500000|2021-07-23 06:25:00|460.71|458.11|460.33|457.73|460.71|458.11|460.14|457.54|0
1627021800000|2021-07-23 06:30:00|460.52|457.92|460.7|458.1|460.89|458.29|459.95|457.35|0
1627022100000|2021-07-23 06:35:00|460.79|458.19|460.51|457.91|460.89|458.29|459.95|457.35|0
1627022400000|2021-07-23 06:40:00|460.41|457.81|460.7|458.1|460.89|458.29|460.41|457.81|0
1627022700000|2021-07-23 06:45:00|460.79|458.19|460.32|457.72|461.07|458.47|460.32|457.72|0
1627023000000|2021-07-23 06:50:00|460.13|457.53|460.32|457.72|460.51|457.91|459.75|457.15|0
1627023300000|2021-07-23 06:55:00|460.13|457.53|460.31|457.71|460.5|457.9|459.75|457.15|0
1627023600000|2021-07-23 07:00:00|460.5|457.9|459.71|457.11|462.27|459.67|458.39|455.79|0
1627023900000|2021-07-23 07:05:00|459.8|457.2|459.32|457.12|460.27|458.07|458.57|456.37|0
1627024200000|2021-07-23 07:10:00|459.51|457.31|459.32|457.12|460.07|457.87|458.75|456.55|0
1627024500000|2021-07-23 07:15:00|459.22|457.02|458.18|455.98|459.32|457.12|457.62|455.42|0
1627024800000|2021-07-23 07:20:00|458.09|455.89|458.75|456.55|459.13|456.93|457.62|455.42|0
1627025100000|2021-07-23 07:25:00|458.94|456.74|459.4|457.2|459.88|457.68|458.94|456.74|0
1627025400000|2021-07-23 07:30:00|459.31|457.11|459.88|457.68|460.44|458.24|459.31|457.11|0
1627025700000|2021-07-23 07:35:00|459.69|457.49|459.68|457.48|460.25|458.05|459.31|457.11|0
1627026000000|2021-07-23 07:40:00|459.87|457.67|459.77|457.57|460.06|457.86|459.12|456.92|0
1627026300000|2021-07-23 07:45:00|459.68|457.48|460.43|458.23|460.62|458.42|459.49|457.29|0
1627026600000|2021-07-23 07:50:00|460.62|458.42|461.76|459.56|461.94|459.74|460.43|458.23|0
1627026900000|2021-07-23 07:55:00|461.94|459.74|461.94|459.74|461.94|459.74|461.56|459.36|0
1627027200000|2021-07-23 08:00:00|462.13|459.93|461.94|459.74|462.51|460.31|461.84|459.64|0
1627027500000|2021-07-23 08:05:00|462.13|459.93|462.22|460.02|462.51|460.31|461.18|458.98|0
1627027800000|2021-07-23 08:10:00|462.13|459.93|461.94|459.74|462.32|460.12|461.94|459.74|0
1627028100000|2021-07-23 08:15:00|462.12|459.92|462.31|460.11|462.5|460.3|462.12|459.92|0
1627028400000|2021-07-23 08:20:00|462.12|459.92|462.02|459.82|462.12|459.92|461.55|459.35|0
1627028700000|2021-07-23 08:25:00|461.93|459.73|461.74|459.54|461.93|459.73|461.55|459.35|0
1627029000000|2021-07-23 08:30:00|461.83|459.63|462.49|460.29|462.68|460.48|461.83|459.63|0
1627029300000|2021-07-23 08:35:00|462.3|460.1|463.44|461.24|463.63|461.43|462.3|460.1|0
1627029600000|2021-07-23 08:40:00|463.25|461.05|463.25|461.05|463.44|461.24|462.87|460.67|0
1627029900000|2021-07-23 08:45:00|463.34|461.14|463.05|460.85|463.81|461.61|463.05|460.85|0
1627030200000|2021-07-23 08:50:00|463.24|461.04|463.24|461.04|463.62|461.42|463.05|460.85|0
1627030500000|2021-07-23 08:55:00|463.14|460.94|462.67|460.47|463.24|461.04|462.48|460.28|0
1627030800000|2021-07-23 09:00:00|462.76|460.56|463.78|461.58|463.87|461.67|462.67|460.47|0
1627031100000|2021-07-23 09:05:00|463.87|461.67|464.16|461.96|464.16|461.96|463.59|461.39|0
1627031400000|2021-07-23 09:10:00|463.97|461.77|464.53|462.33|464.72|462.52|463.97|461.77|0
1627031700000|2021-07-23 09:15:00|464.72|462.52|464.53|462.33|464.91|462.71|464.53|462.33|0
1627032000000|2021-07-23 09:20:00|464.72|462.52|464.53|462.33|464.91|462.71|464.53|462.33|0
1627032300000|2021-07-23 09:25:00|464.62|462.42|464.34|462.14|464.91|462.71|463.96|461.76|0
1627032600000|2021-07-23 09:30:00|464.52|462.32|464.52|462.32|464.71|462.51|464.15|461.95|0
1627032900000|2021-07-23 09:35:00|464.71|462.51|465.66|463.46|465.85|463.65|464.52|462.32|0
1627033200000|2021-07-23 09:40:00|465.56|463.36|466.03|463.83|466.22|464.02|465.47|463.27|0
1627033500000|2021-07-23 09:45:00|466.22|464.02|466.98|464.78|466.98|464.78|465.84|463.64|0
1627033800000|2021-07-23 09:50:00|466.79|464.59|466.03|463.83|467.55|465.35|465.84|463.64|0
1627034100000|2021-07-23 09:55:00|465.84|463.64|465.27|463.07|466.03|463.83|465.27|463.07|0
1627034400000|2021-07-23 10:00:00|464.89|462.69|465.46|463.26|465.46|463.26|464.89|462.69|0
1627034700000|2021-07-23 10:05:00|465.27|463.07|465.26|463.06|465.45|463.25|465.08|462.88|0
1627035000000|2021-07-23 10:10:00|465.07|462.87|465.26|463.06|465.64|463.44|465.07|462.87|0
1627035300000|2021-07-23 10:15:00|465.45|463.25|465.26|463.06|465.45|463.25|464.97|462.77|0
1627035600000|2021-07-23 10:20:00|465.45|463.25|465.45|463.25|465.45|463.25|465.26|463.06|0
1627035900000|2021-07-23 10:25:00|465.26|463.06|465.26|463.06|465.83|463.63|465.26|463.06|0
1627036200000|2021-07-23 10:30:00|465.35|463.15|465.63|463.43|465.82|463.62|465.25|463.05|0
1627036500000|2021-07-23 10:35:00|465.72|463.52|466.01|463.81|466.01|463.81|465.44|463.24|0
1627036800000|2021-07-23 10:40:00|465.82|463.62|466.39|464.19|466.39|464.19|465.82|463.62|0
1627037100000|2021-07-23 10:45:00|466.01|463.81|466|463.8|466.39|464.19|465.82|463.62|0
1627037400000|2021-07-23 10:50:00|465.81|463.61|465.81|463.61|466|463.8|465.43|463.23|0
1627037700000|2021-07-23 10:55:00|465.71|463.51|466|463.8|466.19|463.99|465.62|463.42|0
1627038000000|2021-07-23 11:00:00|465.81|463.61|465.24|463.04|466.09|463.89|465.24|463.04|0
1627038300000|2021-07-23 11:05:00|465.05|462.85|464.86|462.66|465.24|463.04|463.91|461.71|0
1627038600000|2021-07-23 11:10:00|464.67|462.47|464.29|462.09|464.67|462.47|464.1|461.9|0
1627038900000|2021-07-23 11:15:00|463.91|461.71|464.66|462.46|464.85|462.65|463.72|461.52|0
1627039200000|2021-07-23 11:20:00|464.47|462.27|463.72|461.52|464.66|462.46|463.53|461.33|0
1627039500000|2021-07-23 11:25:00|463.62|461.42|463.15|460.95|463.9|461.7|462.96|460.76|0
1627039800000|2021-07-23 11:30:00|462.96|460.76|463.33|461.13|463.33|461.13|462.95|460.75|0
1627040100000|2021-07-23 11:35:00|463.52|461.32|463.9|461.7|464.09|461.89|463.52|461.32|0
1627040400000|2021-07-23 11:40:00|464.09|461.89|463.52|461.32|464.28|462.08|463.52|461.32|0
1627040700000|2021-07-23 11:45:00|463.71|461.51|463.51|461.31|463.9|461.7|463.14|460.94|0
1627041000000|2021-07-23 11:50:00|463.61|461.41|464.46|462.26|464.46|462.26|463.51|461.31|0
1627041300000|2021-07-23 11:55:00|464.36|462.16|464.46|462.26|464.46|462.26|464.27|462.07|0
1627041600000|2021-07-23 12:00:00|464.27|462.07|465.02|462.82|465.02|462.82|464.27|462.07|0
1627041900000|2021-07-23 12:05:00|464.83|462.63|464.83|462.63|465.21|463.01|464.64|462.44|0
1627042200000|2021-07-23 12:10:00|464.64|462.44|465.02|462.82|465.21|463.01|464.64|462.44|0
1627042500000|2021-07-23 12:15:00|464.83|462.63|465.4|463.2|465.4|463.2|464.64|462.44|0
1627042800000|2021-07-23 12:20:00|465.39|463.19|465.58|463.38|465.96|463.76|465.39|463.19|0
1627043100000|2021-07-23 12:25:00|465.77|463.57|465.96|463.76|466.15|463.95|465.58|463.38|0
1627043400000|2021-07-23 12:30:00|466.05|463.85|465.01|462.81|466.15|463.95|465.01|462.81|0
1627043700000|2021-07-23 12:35:00|465.2|463|465.2|463|465.39|463.19|465.01|462.81|0
1627044000000|2021-07-23 12:40:00|465.1|462.9|464.72|462.52|465.39|463.19|464.63|462.43|0
1627044300000|2021-07-23 12:45:00|464.82|462.62|464.24|462.04|465.38|463.18|464.24|462.04|0
1627044600000|2021-07-23 12:50:00|464.43|462.23|463.3|461.1|464.43|462.23|463.3|461.1|0
1627044900000|2021-07-23 12:55:00|463.49|461.29|463.86|461.66|464.05|461.85|463.49|461.29|0
1627045200000|2021-07-23 13:00:00|463.67|461.47|463.67|461.47|463.67|461.47|462.54|460.34|0
1627045500000|2021-07-23 13:05:00|463.86|461.66|463.67|461.47|464.05|461.85|463.48|461.28|0
1627045800000|2021-07-23 13:10:00|463.86|461.66|464.04|461.84|464.05|461.85|463.86|461.66|0
1627046100000|2021-07-23 13:15:00|463.85|461.65|463.85|461.65|464.61|462.41|463.85|461.65|0
1627046400000|2021-07-23 13:20:00|464.04|461.84|464.8|462.6|464.8|462.6|463.85|461.65|0
1627046700000|2021-07-23 13:25:00|464.99|462.79|465.36|463.16|465.74|463.54|464.8|462.6|0
1627047000000|2021-07-23 13:30:00|465.17|462.97|464.79|462.59|466.12|463.92|462.22|460.02|0
1627047300000|2021-07-23 13:35:00|464.98|462.78|462.33|460.13|465.36|463.16|461.76|459.56|0
1627047600000|2021-07-23 13:40:00|462.71|460.51|463.18|460.98|463.27|461.07|461.2|459|0
1627047900000|2021-07-23 13:45:00|463.27|461.07|464.98|462.78|466.11|463.91|462.89|460.69|0
1627048200000|2021-07-23 13:50:00|464.79|462.59|462.32|460.12|464.79|462.59|462.13|459.93|0
1627048500000|2021-07-23 13:55:00|462.51|460.31|461|458.8|462.89|460.69|459.68|457.48|0
1627048800000|2021-07-23 14:00:00|461.19|458.99|463.08|460.88|463.27|461.07|461|458.8|0
1627049100000|2021-07-23 14:05:00|462.89|460.69|464.02|461.82|464.21|462.01|462.32|460.12|0
1627049400000|2021-07-23 14:10:00|464.21|462.01|464.02|461.82|464.59|462.39|462.69|460.49|0
1627049700000|2021-07-23 14:15:00|464.21|462.01|464.01|461.81|465.53|463.33|463.83|461.63|0
1627050000000|2021-07-23 14:20:00|464.11|461.91|463.82|461.62|464.77|462.57|463.45|461.25|0
1627050300000|2021-07-23 14:25:00|464.01|461.81|465.34|463.14|465.53|463.33|463.82|461.62|0
1627050600000|2021-07-23 14:30:00|465.53|463.33|465.14|462.94|465.9|463.7|464.39|462.19|0
1627050900000|2021-07-23 14:35:00|465.33|463.13|467.42|465.22|469.32|467.12|465.14|462.94|0
1627051200000|2021-07-23 14:40:00|467.23|465.03|468.37|466.17|469.13|466.93|467.23|465.03|0
1627051500000|2021-07-23 14:45:00|468.56|466.36|469.12|466.92|469.13|466.93|467.61|465.41|0
1627051800000|2021-07-23 14:50:00|468.74|466.54|471.22|469.02|471.6|469.4|468.74|466.54|0
1627052100000|2021-07-23 14:55:00|471.03|468.83|471.21|469.01|471.6|469.4|470.83|468.63|0
1627052400000|2021-07-23 15:00:00|471.6|469.4|473.88|471.68|473.88|471.68|471.21|469.01|0
1627052700000|2021-07-23 15:05:00|473.69|471.49|473.69|471.49|474.07|471.87|473.12|470.92|0
1627053000000|2021-07-23 15:10:00|473.88|471.68|473.31|471.11|473.88|471.68|472.54|470.34|0
1627053300000|2021-07-23 15:15:00|473.3|471.1|475.4|473.2|475.79|473.59|473.11|470.91|0
1627053600000|2021-07-23 15:20:00|475.6|473.4|476.55|474.35|476.74|474.54|475.21|473.01|0
1627053900000|2021-07-23 15:25:00|476.74|474.54|479.81|477.61|480.2|478|476.55|474.35|0
1627054200000|2021-07-23 15:30:00|480.01|477.81|478.66|476.46|481.73|479.53|478.66|476.46|0
1627054500000|2021-07-23 15:35:00|479.05|476.85|479.43|477.23|480.19|477.99|478.66|476.46|0
1627054800000|2021-07-23 15:40:00|479.24|477.04|477.71|475.51|479.62|477.42|477.51|475.31|0
1627055100000|2021-07-23 15:45:00|477.51|475.31|479.04|476.84|479.61|477.41|477.13|474.93|0
1627055400000|2021-07-23 15:50:00|479.23|477.03|477.89|475.69|479.61|477.41|477.7|475.5|0
1627055700000|2021-07-23 15:55:00|478.08|475.88|475.98|473.78|478.46|476.26|475.98|473.78|0
1627056000000|2021-07-23 16:00:00|476.55|474.35|477.12|474.92|477.89|475.69|476.55|474.35|0
1627056300000|2021-07-23 16:05:00|476.93|474.73|476.36|474.16|477.12|474.92|475.98|473.78|0
1627056600000|2021-07-23 16:10:00|476.17|473.97|478.26|476.06|478.84|476.64|476.17|473.97|0
1627056900000|2021-07-23 16:15:00|478.46|476.26|478.64|476.44|479.03|476.83|478.07|475.87|0
1627057200000|2021-07-23 16:20:00|478.84|476.64|479.22|477.02|479.79|477.59|478.64|476.44|0
1627057500000|2021-07-23 16:25:00|479.41|477.21|478.45|476.25|479.6|477.4|477.5|475.3|0
1627057800000|2021-07-23 16:30:00|478.64|476.44|478.26|476.06|479.21|477.01|477.68|475.48|0
1627058100000|2021-07-23 16:35:00|478.45|476.25|478.64|476.44|478.83|476.63|477.49|475.29|0
1627058400000|2021-07-23 16:40:00|478.83|476.63|479.78|477.58|479.97|477.77|478.73|476.53|0
1627058700000|2021-07-23 16:45:00|479.97|477.77|479.59|477.39|480.16|477.96|479.21|477.01|0
1627059000000|2021-07-23 16:50:00|479.78|477.58|479.01|476.81|479.78|477.58|478.91|476.71|0
1627059300000|2021-07-23 16:55:00|479.2|477|480.73|478.53|480.92|478.72|479.01|476.81|0
1627059600000|2021-07-23 17:00:00|480.92|478.72|481.3|479.1|481.5|479.3|480.73|478.53|0
1627059900000|2021-07-23 17:05:00|481.5|479.3|483.03|480.83|483.6|481.4|481.49|479.29|0
1627060200000|2021-07-23 17:10:00|483.22|481.02|484.37|482.17|484.56|482.36|483.22|481.02|0
1627060500000|2021-07-23 17:15:00|484.56|482.36|484.94|482.74|485.33|483.13|483.98|481.78|0
1627060800000|2021-07-23 17:20:00|485.13|482.93|485.13|482.93|485.52|483.32|484.17|481.97|0
1627061100000|2021-07-23 17:25:00|485.32|483.12|484.55|482.35|485.9|483.7|484.36|482.16|0
1627061400000|2021-07-23 17:30:00|484.36|482.16|483.4|481.2|484.75|482.55|483.21|481.01|0
1627061700000|2021-07-23 17:35:00|483.59|481.39|483.59|481.39|483.59|481.39|482.06|479.86|0
1627062000000|2021-07-23 17:40:00|483.78|481.58|484.16|481.96|484.35|482.15|482.82|480.62|0
1627062300000|2021-07-23 17:45:00|484.35|482.15|485.31|483.11|485.51|483.31|483.78|481.58|0
1627062600000|2021-07-23 17:50:00|485.51|483.31|484.35|482.15|485.7|483.5|483.77|481.57|0
1627062900000|2021-07-23 17:55:00|484.54|482.34|483.96|481.76|485.12|482.92|483.96|481.76|0
1627063200000|2021-07-23 18:00:00|484.16|481.96|483.19|480.99|484.16|481.96|482.62|480.42|0
1627063500000|2021-07-23 18:05:00|483.39|481.19|484.54|482.34|484.73|482.53|482.43|480.23|0
1627063800000|2021-07-23 18:10:00|484.73|482.53|485.38|483.18|485.69|483.49|483.96|481.76|0
1627064100000|2021-07-23 18:15:00|485.19|482.99|485.23|483.03|486|483.8|485.04|482.84|0
1627064400000|2021-07-23 18:20:00|485.04|482.84|485.04|482.84|485.81|483.61|484.85|482.65|0
1627064700000|2021-07-23 18:25:00|485.23|483.03|484.84|482.64|485.42|483.22|484.46|482.26|0
1627065000000|2021-07-23 18:30:00|485.04|482.84|484.17|481.97|485.04|482.84|484.08|481.88|0
1627065300000|2021-07-23 18:35:00|484.27|482.07|485.61|483.41|485.8|483.6|483.88|481.68|0
1627065600000|2021-07-23 18:40:00|485.41|483.21|485.03|482.83|485.41|483.21|484.26|482.06|0
1627065900000|2021-07-23 18:45:00|484.84|482.64|483.37|481.17|485.22|483.02|482.98|480.78|0
1627066200000|2021-07-23 18:50:00|483.56|481.36|482.98|480.78|483.94|481.74|482.6|480.4|0
1627066500000|2021-07-23 18:55:00|483.17|480.97|483.65|481.45|483.75|481.55|482.6|480.4|0
1627066800000|2021-07-23 19:00:00|483.75|481.55|482.21|480.01|483.94|481.74|482.21|480.01|0
1627067100000|2021-07-23 19:05:00|482.4|480.2|482.01|479.81|482.59|480.39|481.44|479.24|0
1627067400000|2021-07-23 19:10:00|482.21|480.01|479.52|477.32|482.4|480.2|479.33|477.13|0
1627067700000|2021-07-23 19:15:00|479.71|477.51|481.63|479.43|481.63|479.43|479.33|477.13|0
1627068000000|2021-07-23 19:20:00|481.82|479.62|481.05|478.85|482.2|480|480.09|477.89|0
1627068300000|2021-07-23 19:25:00|480.86|478.66|482.58|480.38|482.58|480.38|480.28|478.08|0
1627068600000|2021-07-23 19:30:00|482.39|480.19|484.5|482.3|484.69|482.49|482.39|480.19|0
1627068900000|2021-07-23 19:35:00|484.4|482.2|488.32|486.12|489.56|487.36|484.31|482.11|0
1627069200000|2021-07-23 19:40:00|488.13|485.93|486.98|484.78|488.52|486.32|486.98|484.78|0
1627069500000|2021-07-23 19:45:00|487.17|484.97|487.74|485.54|487.74|485.54|486.97|484.77|0
1627069800000|2021-07-23 19:50:00|488.32|486.12|486.97|484.77|488.7|486.5|486.59|484.39|0
1627070100000|2021-07-23 19:55:00|486.78|484.58|484.48|482.28|486.78|484.58|484.48|482.28|0
1627070400000|2021-07-23 20:00:00|485.82|483.62|483.9|481.7|485.82|483.62|483.51|481.31|0
1627070700000|2021-07-23 20:05:00|483.71|481.51|484.28|482.08|485.43|483.23|483.71|481.51|0
1627071000000|2021-07-23 20:10:00|484.09|481.89|483.7|481.5|485.24|483.04|483.51|481.31|0
1627283100000|2021-07-26 07:05:00|476.87|474.67|478.01|475.81|478.2|476|476.68|474.48|0
1627283400000|2021-07-26 07:10:00|477.72|475.52|475.92|473.72|477.72|475.52|475.25|473.05|0
1627283700000|2021-07-26 07:15:00|476.3|474.1|475.44|473.24|477.06|474.86|474.97|472.77|0
1627284000000|2021-07-26 07:20:00|475.35|473.15|474.39|472.19|475.92|473.72|474.39|472.19|0
1627284300000|2021-07-26 07:25:00|474.2|472|474.58|472.38|475.34|473.14|474.01|471.81|0
1627284600000|2021-07-26 07:30:00|474.39|472.19|475.72|473.52|475.91|473.71|474.39|472.19|0
1627284900000|2021-07-26 07:35:00|475.53|473.33|474.2|472|475.72|473.52|474.2|472|0
1627285200000|2021-07-26 07:40:00|474.01|471.81|471.16|468.96|474.2|472|470.59|468.39|0
1627285500000|2021-07-26 07:45:00|471.06|468.86|470.59|468.39|471.54|469.34|469.84|467.64|0
1627285800000|2021-07-26 07:50:00|470.4|468.2|471.53|469.33|471.53|469.33|470.21|468.01|0
1627286100000|2021-07-26 07:55:00|471.35|469.15|470.59|468.39|471.72|469.52|470.4|468.2|0
1627286400000|2021-07-26 08:00:00|470.78|468.58|467.41|465.21|471.26|469.06|465.31|463.11|0
1627286700000|2021-07-26 08:05:00|467.79|465.59|466.09|463.89|468.17|465.97|465.72|463.52|0
1627287000000|2021-07-26 08:10:00|465.9|463.7|467.03|464.83|467.22|465.02|465.71|463.51|0
1627287300000|2021-07-26 08:15:00|466.84|464.64|467.22|465.02|467.22|465.02|466.65|464.45|0
1627287600000|2021-07-26 08:20:00|467.03|464.83|467.4|465.2|468.16|465.96|466.84|464.64|0
1627287900000|2021-07-26 08:25:00|467.3|465.1|467.4|465.2|467.78|465.58|466.65|464.45|0
1627288200000|2021-07-26 08:30:00|467.21|465.01|470.79|468.59|470.79|468.59|467.02|464.82|0
1627288500000|2021-07-26 08:35:00|470.42|468.22|471.74|469.54|471.74|469.54|470.23|468.03|0
1627288800000|2021-07-26 08:40:00|471.55|469.35|472.11|469.91|473.06|470.86|470.98|468.78|0
1627289100000|2021-07-26 08:45:00|472.3|470.1|472.3|470.1|473.63|471.43|471.92|469.72|0
1627289400000|2021-07-26 08:50:00|472.49|470.29|472.49|470.29|473.06|470.86|472.3|470.1|0
1627289700000|2021-07-26 08:55:00|472.3|470.1|472.2|470|472.49|470.29|471.92|469.72|0
1627290000000|2021-07-26 09:00:00|472.11|469.91|472.67|470.47|473.52|471.32|471.92|469.72|0
1627290300000|2021-07-26 09:05:00|472.86|470.66|475.51|473.31|475.51|473.31|472.86|470.66|0
1627290600000|2021-07-26 09:10:00|475.32|473.12|474.56|472.36|475.32|473.12|473.99|471.79|0
1627290900000|2021-07-26 09:15:00|474.75|472.55|473.79|471.59|475.94|473.74|473.41|471.21|0
1627291200000|2021-07-26 09:20:00|473.98|471.78|474.16|471.96|474.17|471.97|473.41|471.21|0
1627291500000|2021-07-26 09:25:00|474.54|472.34|475.11|472.91|476.06|473.86|474.54|472.34|0
1627291800000|2021-07-26 09:30:00|475.01|472.81|476.25|474.05|476.44|474.24|474.73|472.53|0
1627292100000|2021-07-26 09:35:00|476.44|474.24|476.82|474.62|476.82|474.62|475.68|473.48|0
1627292400000|2021-07-26 09:40:00|476.63|474.43|476.53|474.33|476.82|474.62|475.96|473.76|0
1627292700000|2021-07-26 09:45:00|476.63|474.43|477.96|475.76|477.96|475.76|476.44|474.24|0
1627293000000|2021-07-26 09:50:00|477.86|475.66|477.76|475.56|477.86|475.66|477|474.8|0
1627293300000|2021-07-26 09:55:00|477.95|475.75|477.76|475.56|479.1|476.9|477.38|475.18|0
1627293600000|2021-07-26 10:00:00|478.04|475.84|479.86|477.66|479.86|477.66|477.95|475.75|0
1627293900000|2021-07-26 10:05:00|479.66|477.46|479.66|477.46|480.62|478.42|479.28|477.08|0
1627294200000|2021-07-26 10:10:00|479.75|477.55|480.23|478.03|480.23|478.03|479.47|477.27|0
1627294500000|2021-07-26 10:15:00|480.04|477.84|479.09|476.89|480.23|478.03|479.09|476.89|0
1627294800000|2021-07-26 10:20:00|478.9|476.7|478.98|476.78|479.28|477.08|478.41|476.21|0
1627295100000|2021-07-26 10:25:00|478.89|476.69|478.7|476.5|479.46|477.26|478.41|476.21|0
1627295400000|2021-07-26 10:30:00|478.89|476.69|478.7|476.5|479.08|476.88|478.41|476.21|0
1627295700000|2021-07-26 10:35:00|478.6|476.4|478.12|475.92|478.89|476.69|478.12|475.92|0
1627296000000|2021-07-26 10:40:00|477.93|475.73|477.93|475.73|478.98|476.78|477.93|475.73|0
1627296300000|2021-07-26 10:45:00|478.12|475.92|478.5|476.3|478.5|476.3|477.93|475.73|0
1627296600000|2021-07-26 10:50:00|478.31|476.11|477.74|475.54|478.69|476.49|477.74|475.54|0
1627296900000|2021-07-26 10:55:00|477.83|475.63|475.83|473.63|477.83|475.63|475.64|473.44|0
1627297200000|2021-07-26 11:00:00|475.64|473.44|477.54|475.34|477.73|475.53|475.64|473.44|0
1627297500000|2021-07-26 11:05:00|477.44|475.24|477.16|474.96|478.11|475.91|476.59|474.39|0
1627297800000|2021-07-26 11:10:00|477.25|475.05|476.87|474.67|477.25|475.05|476.2|474|0
1627298100000|2021-07-26 11:15:00|476.96|474.76|477.15|474.95|477.73|475.53|476.96|474.76|0
1627298400000|2021-07-26 11:20:00|477.24|475.04|477.15|474.95|477.34|475.14|475.82|473.62|0
1627298700000|2021-07-26 11:25:00|477.34|475.14|477.15|474.95|477.72|475.52|476.58|474.38|0
1627299000000|2021-07-26 11:30:00|476.96|474.76|477.91|475.71|478.1|475.9|476.96|474.76|0
1627299300000|2021-07-26 11:35:00|478.1|475.9|480.77|478.57|481.15|478.95|478.1|475.9|0
1627299600000|2021-07-26 11:40:00|480.96|478.76|480.76|478.56|481.72|479.52|480.38|478.18|0
1627299900000|2021-07-26 11:45:00|480.57|478.37|480.19|477.99|480.76|478.56|480|477.8|0
1627300200000|2021-07-26 11:50:00|480|477.8|479.04|476.84|480.38|478.18|479.04|476.84|0
1627300500000|2021-07-26 11:55:00|478.85|476.65|480.18|477.98|480.18|477.98|478.47|476.27|0
1627300800000|2021-07-26 12:00:00|480.37|478.17|480.75|478.55|480.95|478.75|479.04|476.84|0
1627301100000|2021-07-26 12:05:00|480.56|478.36|480.37|478.17|480.75|478.55|479.23|477.03|0
1627301400000|2021-07-26 12:10:00|480.18|477.98|480.56|478.36|481.32|479.12|480.18|477.98|0
1627301700000|2021-07-26 12:15:00|480.37|478.17|479.98|477.78|480.94|478.74|479.98|477.78|0
1627302000000|2021-07-26 12:20:00|480.17|477.97|481.13|478.93|481.32|479.12|479.98|477.78|0
1627302300000|2021-07-26 12:25:00|480.94|478.74|480.36|478.16|481.22|479.02|480.36|478.16|0
1627302600000|2021-07-26 12:30:00|480.55|478.35|478.26|476.06|480.55|478.35|478.07|475.87|0
1627302900000|2021-07-26 12:35:00|478.45|476.25|477.97|475.77|478.64|476.44|477.88|475.68|0
1627303200000|2021-07-26 12:40:00|478.07|475.87|477.3|475.1|478.07|475.87|476.35|474.15|0
1627303500000|2021-07-26 12:45:00|477.11|474.91|476.92|474.72|477.49|475.29|476.73|474.53|0
1627303800000|2021-07-26 12:50:00|477.11|474.91|477.11|474.91|477.3|475.1|476.92|474.72|0
1627304100000|2021-07-26 12:55:00|477.01|474.81|476.92|474.72|477.49|475.29|476.92|474.72|0
1627304400000|2021-07-26 13:00:00|476.54|474.34|477.29|475.09|477.29|475.09|476.15|473.95|0
1627304700000|2021-07-26 13:05:00|477.1|474.9|478.43|476.23|478.82|476.62|476.91|474.71|0
1627305000000|2021-07-26 13:10:00|478.63|476.43|479.2|477|479.39|477.19|478.43|476.23|0
1627305300000|2021-07-26 13:15:00|479.39|477.19|480.91|478.71|481.1|478.9|479|476.8|0
1627305600000|2021-07-26 13:20:00|481.1|478.9|481.1|478.9|481.48|479.28|480.34|478.14|0
1627305900000|2021-07-26 13:25:00|481.29|479.09|481.86|479.66|482.24|480.04|481.29|479.09|0
1627306200000|2021-07-26 13:30:00|481.48|479.28|486.46|484.26|486.65|484.45|481.29|479.09|0
1627306500000|2021-07-26 13:35:00|485.88|483.68|487.8|485.6|488.76|486.56|485.88|483.68|0
1627306800000|2021-07-26 13:40:00|487.99|485.79|484.15|481.95|487.99|485.79|482.81|480.61|0
1627307100000|2021-07-26 13:45:00|484.34|482.14|485.49|483.29|486.45|484.25|484.34|482.14|0
1627307400000|2021-07-26 13:50:00|485.3|483.1|486.83|484.63|487.02|484.82|484.72|482.52|0
1627307700000|2021-07-26 13:55:00|486.64|484.44|487.9|485.7|488.29|486.09|485.68|483.48|0
1627308000000|2021-07-26 14:00:00|488.09|485.89|489.98|487.38|490.18|487.78|487.71|485.51|0
1627308300000|2021-07-26 14:05:00|489.79|487.19|488.56|485.96|490.56|487.96|487.8|485.2|0
1627308600000|2021-07-26 14:10:00|488.75|486.15|485.12|482.52|488.94|486.34|485.12|482.52|0
1627308900000|2021-07-26 14:15:00|484.93|482.33|485.97|483.37|486.84|484.24|484.93|482.33|0
1627309200000|2021-07-26 14:20:00|486.07|483.47|486.26|483.66|486.45|483.85|485.02|482.42|0
1627309500000|2021-07-26 14:25:00|486.07|483.47|484.73|482.13|486.64|484.04|484.54|481.94|0
1627309800000|2021-07-26 14:30:00|484.92|482.32|485.68|483.08|485.87|483.27|484.35|481.75|0
1627310100000|2021-07-26 14:35:00|485.49|482.89|486.83|484.23|486.83|484.23|485.3|482.7|0
1627310400000|2021-07-26 14:40:00|487.02|484.42|483.77|481.17|487.21|484.61|483.77|481.17|0
1627310700000|2021-07-26 14:45:00|483.96|481.36|485.87|483.27|486.06|483.46|483.39|480.79|0
1627311000000|2021-07-26 14:50:00|485.48|482.88|486.25|483.65|487.01|484.41|485.1|482.5|0
1627311300000|2021-07-26 14:55:00|486.05|483.45|486.43|483.83|488.54|485.94|485.67|483.07|0
1627311600000|2021-07-26 15:00:00|486.24|483.64|486.24|483.64|487.39|484.79|484.71|482.11|0
1627311900000|2021-07-26 15:05:00|486.62|484.02|487.77|485.17|487.96|485.36|486.05|483.45|0
1627312200000|2021-07-26 15:10:00|487.96|485.36|488.53|485.93|488.91|486.31|487.77|485.17|0
1627312500000|2021-07-26 15:15:00|488.72|486.12|490.06|487.46|490.44|487.84|488.72|486.12|0
1627312800000|2021-07-26 15:20:00|490.25|487.65|490.63|488.03|490.82|488.22|489.48|486.88|0
1627313100000|2021-07-26 15:25:00|490.44|487.84|492.36|489.76|492.74|490.14|490.44|487.84|0
1627313400000|2021-07-26 15:30:00|492.16|489.56|492.85|490.25|495.66|493.06|491.89|489.29|0
1627313700000|2021-07-26 15:35:00|493.05|490.45|493.62|491.02|494.58|491.98|492.85|490.25|0
1627314000000|2021-07-26 15:40:00|493.81|491.21|492.66|490.06|494.2|491.6|492.66|490.06|0
1627314300000|2021-07-26 15:45:00|492.85|490.25|493.04|490.44|493.81|491.21|492.46|489.86|0
1627314600000|2021-07-26 15:50:00|493.23|490.63|493.23|490.63|493.42|490.82|492.65|490.05|0
1627314900000|2021-07-26 15:55:00|493.42|490.82|494.19|491.59|494.57|491.97|493.23|490.63|0
1627315200000|2021-07-26 16:00:00|494.38|491.78|493.61|491.01|494.96|492.36|493.22|490.62|0
1627315500000|2021-07-26 16:05:00|493.8|491.2|493.03|490.43|493.8|491.2|492.65|490.05|0
1627315800000|2021-07-26 16:10:00|492.84|490.24|492.45|489.85|492.84|490.24|491.68|489.08|0
1627316100000|2021-07-26 16:15:00|492.64|490.04|492.26|489.66|492.64|490.04|491.49|488.89|0
1627316400000|2021-07-26 16:20:00|492.06|489.46|491.68|489.08|492.64|490.04|491.68|489.08|0
1627316700000|2021-07-26 16:25:00|491.49|488.89|491.67|489.07|492.64|490.04|491.49|488.89|0
1627317000000|2021-07-26 16:30:00|491.48|488.88|490.14|487.54|491.87|489.27|489.95|487.35|0
1627317300000|2021-07-26 16:35:00|490.33|487.73|489.56|486.96|491.1|488.5|489.56|486.96|0
1627317600000|2021-07-26 16:40:00|489.37|486.77|489.37|486.77|489.56|486.96|488.41|485.81|0
1627317900000|2021-07-26 16:45:00|489.17|486.57|489.56|486.96|489.75|487.15|488.79|486.19|0
1627318200000|2021-07-26 16:50:00|489.65|487.05|489.94|487.34|490.32|487.72|489.17|486.57|0
1627318500000|2021-07-26 16:55:00|490.13|487.53|490.13|487.53|490.32|487.72|489.36|486.76|0
1627318800000|2021-07-26 17:00:00|490.22|487.62|491.08|488.48|491.27|488.67|490.13|487.53|0
1627319100000|2021-07-26 17:05:00|491.27|488.67|492.42|489.82|492.42|489.82|490.51|487.91|0
1627319400000|2021-07-26 17:10:00|492.23|489.63|492.42|489.82|492.42|489.82|491.08|488.48|0
1627319700000|2021-07-26 17:15:00|492.23|489.63|493.38|490.78|493.38|490.78|492.04|489.44|0
1627320000000|2021-07-26 17:20:00|493.19|490.59|492.42|489.82|494.15|491.55|492.42|489.82|0
1627320300000|2021-07-26 17:25:00|492.61|490.01|492.03|489.43|492.99|490.39|491.84|489.24|0
1627320600000|2021-07-26 17:30:00|492.22|489.62|490.88|488.28|492.61|490.01|490.88|488.28|0
1627320900000|2021-07-26 17:35:00|491.07|488.47|490.87|488.27|491.07|488.47|490.3|487.7|0
1627321200000|2021-07-26 17:40:00|491.07|488.47|491.26|488.66|491.64|489.04|490.87|488.27|0
1627321500000|2021-07-26 17:45:00|491.45|488.85|490.87|488.27|491.45|488.85|490.49|487.89|0
1627321800000|2021-07-26 17:50:00|491.06|488.46|491.25|488.65|491.25|488.65|490.48|487.88|0
1627322100000|2021-07-26 17:55:00|491.06|488.46|491.25|488.65|491.63|489.03|490.87|488.27|0
1627322400000|2021-07-26 18:00:00|491.44|488.84|491.82|489.22|492.21|489.61|491.06|488.46|0
1627322700000|2021-07-26 18:05:00|492.01|489.41|493.43|490.83|493.43|490.83|491.63|489.03|0
1627323000000|2021-07-26 18:10:00|493.52|490.92|492.28|489.68|493.62|491.02|492.28|489.68|0
1627323300000|2021-07-26 18:15:00|492.09|489.49|492.66|490.06|492.85|490.25|491.13|488.53|0
1627323600000|2021-07-26 18:20:00|492.47|489.87|492.08|489.48|492.66|490.06|491.7|489.1|0
1627323900000|2021-07-26 18:25:00|492.27|489.67|493.23|490.63|493.23|490.63|491.31|488.71|0
1627324200000|2021-07-26 18:30:00|493.42|490.82|493.8|491.2|494|491.4|493.04|490.44|0
1627324500000|2021-07-26 18:35:00|493.61|491.01|493.23|490.63|493.8|491.2|493.23|490.63|0
1627324800000|2021-07-26 18:40:00|493.22|490.62|493.03|490.43|493.8|491.2|492.84|490.24|0
1627325100000|2021-07-26 18:45:00|493.22|490.62|494.18|491.58|494.18|491.58|493.22|490.62|0
1627325400000|2021-07-26 18:50:00|493.99|491.39|493.99|491.39|494.37|491.77|493.99|491.39|0
1627325700000|2021-07-26 18:55:00|494.08|491.48|494.37|491.77|494.75|492.15|493.98|491.38|0
1627326000000|2021-07-26 19:00:00|494.18|491.58|494.75|492.15|494.94|492.34|493.98|491.38|0
1627326300000|2021-07-26 19:05:00|494.56|491.96|494.75|492.15|495.13|492.53|494.17|491.57|0
1627326600000|2021-07-26 19:10:00|494.94|492.34|495.13|492.53|495.13|492.53|494.17|491.57|0
1627326900000|2021-07-26 19:15:00|494.94|492.34|494.55|491.95|495.71|493.11|494.17|491.57|0
1627327200000|2021-07-26 19:20:00|494.74|492.14|495.7|493.1|495.9|493.3|494.55|491.95|0
1627327500000|2021-07-26 19:25:00|495.51|492.91|495.89|493.29|496.09|493.49|495.51|492.91|0
1627327800000|2021-07-26 19:30:00|495.7|493.1|495.5|492.9|496.28|493.68|495.21|492.61|0
1627328100000|2021-07-26 19:35:00|495.31|492.71|494.93|492.33|495.7|493.1|494.35|491.75|0
1627328400000|2021-07-26 19:40:00|495.12|492.52|494.15|491.55|495.5|492.9|494.15|491.55|0
1627328700000|2021-07-26 19:45:00|494.35|491.75|493.19|490.59|494.35|491.75|493.19|490.59|0
1627329000000|2021-07-26 19:50:00|493.38|490.78|496.26|493.66|496.65|494.05|493.38|490.78|0
1627329300000|2021-07-26 19:55:00|496.07|493.47|497.22|494.62|497.22|494.62|495.49|492.89|0
1627329600000|2021-07-26 20:00:00|497.42|494.82|494.67|492.07|498.77|496.17|494.67|492.07|0
1627329900000|2021-07-26 20:05:00|494.87|492.27|494.67|492.07|495.06|492.46|493.9|491.3|0
1627330200000|2021-07-26 20:10:00|494.48|491.88|495.06|492.46|495.25|492.65|494.29|491.69|0
1627330500000|2021-07-26 20:15:00|494.86|492.26|495.05|492.45|495.64|493.04|494.67|492.07|0
1627330800000|2021-07-26 20:20:00|495.25|492.65|495.05|492.45|495.25|492.65|494.86|492.26|0
1627331400000|2021-07-26 20:30:00|495.24|492.64|495.05|492.45|495.63|493.03|495.05|492.45|0
1627331700000|2021-07-26 20:35:00|495.24|492.64|495.43|492.83|495.43|492.83|495.05|492.45|0
1627332000000|2021-07-26 20:40:00|495.63|493.03|494.85|492.25|495.82|493.22|494.85|492.25|0
1627332300000|2021-07-26 20:45:00|494.66|492.06|494.65|492.05|494.85|492.25|494.65|492.05|0
1627332600000|2021-07-26 20:50:00|494.85|492.25|494.65|492.05|494.85|492.25|494.65|492.05|0
1627332900000|2021-07-26 20:55:00|494.55|491.95|494.74|492.14|494.74|492.14|494.55|491.95|0
1627333200000|2021-07-26 21:00:00|494.63|492.03|494.58|491.98|494.63|492.03|494.58|491.98|0
1627333500000|2021-07-26 21:05:00|494.46|491.86|494.61|492.01|494.61|492.01|494.38|491.78|0
1627333800000|2021-07-26 21:10:00|494.54|491.94|494.57|491.97|494.69|492.09|494.52|491.92|0
1627334100000|2021-07-26 21:15:00|494.63|492.03|494.63|492.03|494.66|492.06|494.57|491.97|0
1627334400000|2021-07-26 21:20:00|494.62|492.02|494.43|491.83|494.62|492.02|494.23|491.63|0
1627334700000|2021-07-26 21:25:00|494.51|491.91|494.48|491.88|494.54|491.94|494.43|491.83|0
1627335000000|2021-07-26 21:30:00|494.45|491.85|494.53|491.93|494.53|491.93|494.37|491.77|0
1627335300000|2021-07-26 21:35:00|494.42|491.82|494.59|491.99|494.59|491.99|494.37|491.77|0
1627335600000|2021-07-26 21:40:00|494.53|491.93|494.59|491.99|494.82|492.22|494.53|491.93|0
1627335900000|2021-07-26 21:45:00|494.51|491.91|494.7|492.1|494.7|492.1|494.51|491.91|0
1627336200000|2021-07-26 21:50:00|494.73|492.13|494.73|492.13|494.78|492.18|494.73|492.13|0
1627336500000|2021-07-26 21:55:00|494.78|492.18|495.2|492.6|495.34|492.74|494.78|492.18|0
1627336800000|2021-07-26 22:00:00|494.91|492.31|493.85|491.25|495.3|492.7|493.85|491.25|0
1627337100000|2021-07-26 22:05:00|494.04|491.44|493.84|491.24|494.23|491.63|493.84|491.24|0
1627337400000|2021-07-26 22:10:00|494.04|491.44|494.23|491.63|494.23|491.63|493.84|491.24|0
1627337700000|2021-07-26 22:15:00|494.04|491.44|493.84|491.24|494.04|491.44|493.84|491.24|0
1627338000000|2021-07-26 22:20:00|493.74|491.14|493.45|490.85|493.84|491.24|493.45|490.85|0
1627338300000|2021-07-26 22:25:00|493.26|490.66|493.26|490.66|493.45|490.85|493.26|490.66|0
1627338600000|2021-07-26 22:30:00|493.06|490.46|493.45|490.85|493.45|490.85|493.06|490.46|0
1627338900000|2021-07-26 22:35:00|493.64|491.04|493.64|491.04|493.83|491.23|493.45|490.85|0
1627339200000|2021-07-26 22:40:00|493.44|490.84|493.83|491.23|494.02|491.42|493.44|490.84|0
1627339500000|2021-07-26 22:45:00|493.64|491.04|493.63|491.03|493.83|491.23|493.53|490.93|0
1627339800000|2021-07-26 22:50:00|493.44|490.84|493.44|490.84|493.63|491.03|493.44|490.84|0
1627340100000|2021-07-26 22:55:00|493.63|491.03|493.44|490.84|493.63|491.03|493.44|490.84|0
1627340400000|2021-07-26 23:00:00|493.63|491.03|494.01|491.41|494.21|491.61|493.63|491.03|0
1627340700000|2021-07-26 23:05:00|493.82|491.22|493.62|491.02|494.11|491.51|493.62|491.02|0
1627341000000|2021-07-26 23:10:00|493.43|490.83|493.43|490.83|493.62|491.02|493.43|490.83|0
1627341300000|2021-07-26 23:15:00|493.62|491.02|493.43|490.83|493.62|491.02|493.43|490.83|0
1627341600000|2021-07-26 23:20:00|493.62|491.02|493.42|490.82|493.62|491.02|493.42|490.82|0
1627341900000|2021-07-26 23:25:00|493.62|491.02|493.81|491.21|493.81|491.21|493.62|491.02|0
1627342200000|2021-07-26 23:30:00|493.71|491.11|492.84|490.24|493.71|491.11|492.74|490.14|0
1627342500000|2021-07-26 23:35:00|492.65|490.05|492.84|490.24|493.03|490.43|492.45|489.85|0
1627342800000|2021-07-26 23:40:00|492.74|490.14|492.26|489.66|492.84|490.24|492.26|489.66|0
1627343100000|2021-07-26 23:45:00|492.45|489.85|492.83|490.23|493.03|490.43|492.26|489.66|0
1627343400000|2021-07-26 23:50:00|493.03|490.43|492.73|490.13|493.03|490.43|492.64|490.04|0
1627343700000|2021-07-26 23:55:00|492.83|490.23|491.86|489.26|492.83|490.23|491.67|489.07|0
1627344000000|2021-07-27 00:00:00|491.67|489.07|491.09|488.49|491.67|489.07|490.7|488.1|0
1627344300000|2021-07-27 00:05:00|491.18|488.58|492.05|489.45|492.25|489.65|491.09|488.49|0
1627344600000|2021-07-27 00:10:00|492.25|489.65|491.86|489.26|492.72|490.12|491.28|488.68|0
1627344900000|2021-07-27 00:15:00|492.05|489.45|492.05|489.45|492.63|490.03|491.47|488.87|0
1627345200000|2021-07-27 00:20:00|491.85|489.25|491.27|488.67|492.24|489.64|491.27|488.67|0
1627345500000|2021-07-27 00:25:00|491.08|488.48|491.66|489.06|491.66|489.06|490.89|488.29|0
1627345800000|2021-07-27 00:30:00|491.56|488.96|490.31|487.71|491.66|489.06|489.73|487.13|0
1627346100000|2021-07-27 00:35:00|490.4|487.8|489.92|487.32|490.69|488.09|489.53|486.93|0
1627346400000|2021-07-27 00:40:00|489.73|487.13|488.95|486.35|490.11|487.51|488.95|486.35|0
1627346700000|2021-07-27 00:45:00|488.76|486.16|489.53|486.93|490.11|487.51|488.76|486.16|0
1627347000000|2021-07-27 00:50:00|489.34|486.74|488.95|486.35|489.72|487.12|488.76|486.16|0
1627347300000|2021-07-27 00:55:00|488.76|486.16|489.72|487.12|489.91|487.31|488.56|485.96|0
1627347600000|2021-07-27 01:00:00|489.52|486.92|489.52|486.92|489.72|487.12|489.04|486.44|0
1627347900000|2021-07-27 01:05:00|489.33|486.73|489.13|486.53|489.71|487.11|489.13|486.53|0
1627348200000|2021-07-27 01:10:00|488.94|486.34|488.94|486.34|488.94|486.34|488.17|485.57|0
1627348500000|2021-07-27 01:15:00|489.32|486.72|489.13|486.53|489.71|487.11|488.36|485.76|0
1627348800000|2021-07-27 01:20:00|489.22|486.62|489.9|487.3|489.9|487.3|488.94|486.34|0
1627349100000|2021-07-27 01:25:00|490.09|487.49|490.67|488.07|490.67|488.07|489.7|487.1|0
1627349400000|2021-07-27 01:30:00|490.57|487.97|489.12|486.52|490.67|488.07|489.02|486.42|0
1627349700000|2021-07-27 01:35:00|489.31|486.71|489.98|487.38|490.75|488.15|489.12|486.52|0
1627350000000|2021-07-27 01:40:00|490.08|487.48|489.79|487.19|490.85|488.25|489.7|487.1|0
1627350300000|2021-07-27 01:45:00|489.89|487.29|489.5|486.9|489.89|487.29|489.12|486.52|0
1627350600000|2021-07-27 01:50:00|489.69|487.09|489.69|487.09|490.27|487.67|489.5|486.9|0
1627350900000|2021-07-27 01:55:00|489.88|487.28|489.11|486.51|489.88|487.28|488.92|486.32|0
1627351200000|2021-07-27 02:00:00|489.3|486.7|489.69|487.09|490.07|487.47|489.3|486.7|0
1627351500000|2021-07-27 02:05:00|489.88|487.28|489.3|486.7|489.88|487.28|489.3|486.7|0
1627351800000|2021-07-27 02:10:00|489.49|486.89|489.3|486.7|489.68|487.08|489.3|486.7|0
1627352100000|2021-07-27 02:15:00|489.39|486.79|488.72|486.12|489.39|486.79|488.33|485.73|0
1627352400000|2021-07-27 02:20:00|488.52|485.92|487.56|484.96|488.72|486.12|487.56|484.96|0
1627352700000|2021-07-27 02:25:00|487.75|485.15|486.98|484.38|487.94|485.34|486.79|484.19|0
1627353000000|2021-07-27 02:30:00|486.79|484.19|488.13|485.53|488.13|485.53|486.79|484.19|0
1627353300000|2021-07-27 02:35:00|488.32|485.72|488.32|485.72|488.9|486.3|487.75|485.15|0
1627353600000|2021-07-27 02:40:00|488.13|485.53|489.28|486.68|489.28|486.68|488.13|485.53|0
1627353900000|2021-07-27 02:45:00|489.48|486.88|489.67|487.07|490.05|487.45|489.09|486.49|0
1627354200000|2021-07-27 02:50:00|489.76|487.16|489.47|486.87|489.86|487.26|489.09|486.49|0
1627354500000|2021-07-27 02:55:00|489.66|487.06|489.85|487.25|490.05|487.45|489.47|486.87|0
1627354800000|2021-07-27 03:00:00|490.05|487.45|489.47|486.87|490.24|487.64|489.47|486.87|0
1627355100000|2021-07-27 03:05:00|489.27|486.67|489.27|486.67|489.47|486.87|488.89|486.29|0
1627355400000|2021-07-27 03:10:00|489.46|486.86|489.27|486.67|489.66|487.06|489.08|486.48|0
1627355700000|2021-07-27 03:15:00|489.36|486.76|489.07|486.47|489.84|487.24|489.07|486.47|0
1627356000000|2021-07-27 03:20:00|488.88|486.28|487.92|485.32|489.07|486.47|487.92|485.32|0
1627356300000|2021-07-27 03:25:00|488.11|485.51|488.58|485.98|488.68|486.08|487.92|485.32|0
1627356600000|2021-07-27 03:30:00|488.68|486.08|488.3|485.7|488.88|486.28|488.2|485.6|0
1627356900000|2021-07-27 03:35:00|488.39|485.79|488.87|486.27|489.26|486.66|488.39|485.79|0
1627357200000|2021-07-27 03:40:00|488.96|486.36|489.35|486.75|489.45|486.85|488.87|486.27|0
1627357500000|2021-07-27 03:45:00|489.06|486.46|488.87|486.27|489.45|486.85|488.68|486.08|0
1627357800000|2021-07-27 03:50:00|488.68|486.08|488.87|486.27|489.06|486.46|488.48|485.88|0
1627358100000|2021-07-27 03:55:00|488.77|486.17|488.86|486.26|489.06|486.46|488.67|486.07|0
1627358400000|2021-07-27 04:00:00|488.76|486.16|488.48|485.88|489.25|486.65|488.48|485.88|0
1627358700000|2021-07-27 04:05:00|488.38|485.78|488.47|485.87|488.67|486.07|488.28|485.68|0
1627359000000|2021-07-27 04:10:00|488.37|485.77|488.86|486.26|489.05|486.45|488.28|485.68|0
1627359300000|2021-07-27 04:15:00|488.66|486.06|488.85|486.25|488.85|486.25|488.66|486.06|0
1627359600000|2021-07-27 04:20:00|489.05|486.45|489.04|486.44|489.43|486.83|489.04|486.44|0
1627359900000|2021-07-27 04:25:00|488.85|486.25|488.66|486.06|488.85|486.25|488.66|486.06|0
1627360200000|2021-07-27 04:30:00|488.85|486.25|489.23|486.63|489.43|486.83|488.85|486.25|0
1627360500000|2021-07-27 04:35:00|489.42|486.82|489.23|486.63|489.42|486.82|489.04|486.44|0
1627360800000|2021-07-27 04:40:00|489.42|486.82|489.42|486.82|489.42|486.82|489.23|486.63|0
1627361100000|2021-07-27 04:45:00|489.23|486.63|489.23|486.63|489.23|486.63|489.03|486.43|0
1627361400000|2021-07-27 04:50:00|489.03|486.43|488.84|486.24|489.03|486.43|488.45|485.85|0
1627361700000|2021-07-27 04:55:00|488.93|486.33|488.84|486.24|489.22|486.62|488.84|486.24|0
1627362000000|2021-07-27 05:00:00|488.64|486.04|487.49|484.89|488.84|486.24|487.49|484.89|0
1627362300000|2021-07-27 05:05:00|487.68|485.08|487.1|484.5|487.87|485.27|486.91|484.31|0
1627362600000|2021-07-27 05:10:00|486.91|484.31|487.1|484.5|487.58|484.98|486.91|484.31|0
1627362900000|2021-07-27 05:15:00|487.29|484.69|486.71|484.11|487.48|484.88|486.71|484.11|0
1627363200000|2021-07-27 05:20:00|486.9|484.3|487.19|484.59|487.48|484.88|486.9|484.3|0
1627363500000|2021-07-27 05:25:00|487.28|484.68|487.28|484.68|487.48|484.88|486.99|484.39|0
1627363800000|2021-07-27 05:30:00|487.09|484.49|486.9|484.3|487.09|484.49|486.7|484.1|0
1627364100000|2021-07-27 05:35:00|486.7|484.1|486.89|484.29|487.28|484.68|486.7|484.1|0
1627364400000|2021-07-27 05:40:00|486.79|484.19|486.98|484.38|487.09|484.49|486.7|484.1|0
1627364700000|2021-07-27 05:45:00|486.89|484.29|486.79|484.19|486.89|484.29|486.7|484.1|0
1627365000000|2021-07-27 05:50:00|486.89|484.29|488.04|485.44|488.23|485.63|486.89|484.29|0
1627365300000|2021-07-27 05:55:00|487.94|485.34|488.13|485.53|488.13|485.53|487.46|484.86|0
1627365600000|2021-07-27 06:00:00|487.85|485.25|488.3|485.7|489.07|486.47|487.65|485.05|0
1627365900000|2021-07-27 06:05:00|488.39|485.79|487.91|485.31|488.49|485.89|487.53|484.93|0
1627366200000|2021-07-27 06:10:00|488.1|485.5|487.91|485.31|488.49|485.89|487.53|484.93|0
1627366500000|2021-07-27 06:15:00|487.81|485.21|487.91|485.31|488.48|485.88|487.52|484.92|0
1627366800000|2021-07-27 06:20:00|488|485.4|488.1|485.5|488.87|486.27|488|485.4|0
1627367100000|2021-07-27 06:25:00|488.29|485.69|487.71|485.11|488.67|486.07|487.71|485.11|0
1627367400000|2021-07-27 06:30:00|487.52|484.92|487.52|484.92|487.71|485.11|487.52|484.92|0
1627367700000|2021-07-27 06:35:00|487.71|485.11|487.51|484.91|488.28|485.68|487.51|484.91|0
1627368000000|2021-07-27 06:40:00|487.71|485.11|487.7|485.1|488.47|485.87|487.51|484.91|0
1627368300000|2021-07-27 06:45:00|487.51|484.91|487.51|484.91|487.89|485.29|487.51|484.91|0
1627368600000|2021-07-27 06:50:00|487.7|485.1|487.89|485.29|488.47|485.87|487.51|484.91|0
1627368900000|2021-07-27 06:55:00|488.08|485.48|488.27|485.67|488.27|485.67|487.6|485|0
1627369200000|2021-07-27 07:00:00|487.5|484.9|485.78|483.18|488.08|485.48|485.58|482.98|0
1627369500000|2021-07-27 07:05:00|485.59|482.99|480.54|477.94|485.59|482.99|480.35|477.75|0
1627369800000|2021-07-27 07:10:00|481.11|478.51|479.39|476.79|481.5|478.9|479.39|476.79|0
1627370100000|2021-07-27 07:15:00|479.96|477.36|479.58|476.98|480.35|477.75|478.81|476.21|0
1627370400000|2021-07-27 07:20:00|479.77|477.17|482.87|480.27|483.06|480.46|478.17|475.57|0
1627370700000|2021-07-27 07:25:00|482.68|480.08|479.83|477.23|483.25|480.65|479.26|476.66|0
1627371000000|2021-07-27 07:30:00|479.64|477.04|482.29|479.69|482.48|479.88|479.26|476.66|0
1627371300000|2021-07-27 07:35:00|482.48|479.88|480.1|477.5|482.48|479.88|479.82|477.22|0
1627371600000|2021-07-27 07:40:00|480.2|477.6|479.63|477.03|480.2|477.6|479.25|476.65|0
1627371900000|2021-07-27 07:45:00|479.44|476.84|480.58|477.98|480.77|478.17|479.25|476.65|0
1627372200000|2021-07-27 07:50:00|480.39|477.79|480.76|478.16|480.76|478.16|479.25|476.65|0
1627372500000|2021-07-27 07:55:00|480.95|478.35|484.37|481.77|485.52|482.92|480.95|478.35|0
1627372800000|2021-07-27 08:00:00|484.56|481.96|485.32|482.72|485.32|482.72|483.23|480.63|0
1627373100000|2021-07-27 08:05:00|485.71|483.11|488.18|485.58|488.18|485.58|484.94|482.34|0
1627373400000|2021-07-27 08:10:00|487.99|485.39|484.67|482.07|488.37|485.77|484.67|482.07|0
1627373700000|2021-07-27 08:15:00|485.06|482.46|481.62|479.02|485.25|482.65|481.62|479.02|0
1627374000000|2021-07-27 08:20:00|481.43|478.83|481.52|478.92|481.81|479.21|479.91|477.31|0
1627374300000|2021-07-27 08:25:00|481.43|478.83|479.14|476.54|481.43|478.83|478.95|476.35|0
1627374600000|2021-07-27 08:30:00|479.52|476.92|483.03|480.83|483.52|480.93|479.43|476.83|0
1627374900000|2021-07-27 08:35:00|482.37|480.17|481.03|478.83|482.56|480.36|480.93|478.73|0
1627375200000|2021-07-27 08:40:00|480.84|478.64|483.7|481.5|484.27|482.07|480.46|478.26|0
1627375500000|2021-07-27 08:45:00|483.51|481.31|483.12|480.92|483.79|481.59|482.36|480.16|0
1627375800000|2021-07-27 08:50:00|483.21|481.01|483.59|481.39|483.88|481.68|482.55|480.35|0
1627376100000|2021-07-27 08:55:00|483.5|481.3|482.55|480.35|483.88|481.68|482.36|480.16|0
1627376400000|2021-07-27 09:00:00|482.74|480.54|480.64|478.44|483.12|480.92|480.07|477.87|0
1627376700000|2021-07-27 09:05:00|480.45|478.25|482.16|479.96|482.16|479.96|480.45|478.25|0
1627377000000|2021-07-27 09:10:00|482.73|480.53|479.87|477.67|483.11|480.91|479.87|477.67|0
1627377300000|2021-07-27 09:15:00|479.68|477.48|481.96|479.76|482.15|479.95|479.68|477.48|0
1627377600000|2021-07-27 09:20:00|481.87|479.67|481.96|479.76|482.15|479.95|481.58|479.38|0
1627377900000|2021-07-27 09:25:00|482.15|479.95|482.53|480.33|482.91|480.71|482.05|479.85|0
1627378200000|2021-07-27 09:30:00|482.72|480.52|483.67|481.47|483.86|481.66|482.34|480.14|0
1627378500000|2021-07-27 09:35:00|483.48|481.28|485.58|483.38|486.73|484.53|483.48|481.28|0
1627378800000|2021-07-27 09:40:00|485.39|483.19|485.77|483.57|486.72|484.52|485.29|483.09|0
1627379100000|2021-07-27 09:45:00|486.15|483.95|485.09|482.89|486.34|484.14|484.81|482.61|0
1627379400000|2021-07-27 09:50:00|485.19|482.99|486.05|483.85|486.34|484.14|485|482.8|0
1627379700000|2021-07-27 09:55:00|485.95|483.75|485.38|483.18|486.14|483.94|485|482.8|0
1627380000000|2021-07-27 10:00:00|485.47|483.27|485.95|483.75|486.14|483.94|485|482.8|0
1627380300000|2021-07-27 10:05:00|486.14|483.94|486.14|483.94|486.33|484.13|485.57|483.37|0
1627380600000|2021-07-27 10:10:00|485.95|483.75|484.99|482.79|486.33|484.13|484.8|482.6|0
1627380900000|2021-07-27 10:15:00|484.8|482.6|485.75|483.55|485.94|483.74|484.8|482.6|0
1627381200000|2021-07-27 10:20:00|485.94|483.74|486.13|483.93|486.9|484.7|485.56|483.36|0
1627381500000|2021-07-27 10:25:00|485.94|483.74|486.13|483.93|486.51|484.31|485.37|483.17|0
1627381800000|2021-07-27 10:30:00|486.32|484.12|487.27|485.07|487.66|485.46|486.32|484.12|0
1627382100000|2021-07-27 10:35:00|487.08|484.88|487.08|484.88|487.75|485.55|486.89|484.69|0
1627382400000|2021-07-27 10:40:00|487.27|485.07|487.84|485.64|487.84|485.64|487.08|484.88|0
1627382700000|2021-07-27 10:45:00|488.03|485.83|488.99|486.79|489.18|486.98|487.84|485.64|0
1627383000000|2021-07-27 10:50:00|488.8|486.6|488.22|486.02|488.8|486.6|487.84|485.64|0
1627383300000|2021-07-27 10:55:00|488.03|485.83|489.37|487.17|489.37|487.17|488.03|485.83|0
1627383600000|2021-07-27 11:00:00|489.56|487.36|490.99|488.79|491.67|489.47|489.56|487.36|0
1627383900000|2021-07-27 11:05:00|491.09|488.89|491.86|489.66|491.86|489.66|490.71|488.51|0
1627384200000|2021-07-27 11:10:00|491.67|489.47|492.05|489.85|492.63|490.43|491.66|489.46|0
1627384500000|2021-07-27 11:15:00|492.24|490.04|492.43|490.23|492.62|490.42|492.05|489.85|0
1627384800000|2021-07-27 11:20:00|492.24|490.04|491.08|488.88|492.43|490.23|490.89|488.69|0
1627385100000|2021-07-27 11:25:00|490.89|488.69|491.46|489.26|492.04|489.84|490.89|488.69|0
1627385400000|2021-07-27 11:30:00|491.66|489.46|491.85|489.65|492.23|490.03|491.27|489.07|0
1627385700000|2021-07-27 11:35:00|492.04|489.84|494.25|492.05|494.45|492.25|492.04|489.84|0
1627386000000|2021-07-27 11:40:00|494.06|491.86|492.33|490.13|494.06|491.86|491.95|489.75|0
1627386300000|2021-07-27 11:45:00|492.14|489.94|490.79|488.59|492.9|490.7|490.79|488.59|0
1627386600000|2021-07-27 11:50:00|490.6|488.4|490.21|488.01|490.6|488.4|489.83|487.63|0
1627386900000|2021-07-27 11:55:00|490.41|488.21|490.6|488.4|490.79|488.59|490.02|487.82|0
1627387200000|2021-07-27 12:00:00|490.79|488.59|491.45|489.25|491.94|489.74|490.4|488.2|0
1627387500000|2021-07-27 12:05:00|491.55|489.35|490.59|488.39|491.94|489.74|490.4|488.2|0
1627387800000|2021-07-27 12:10:00|490.78|488.58|490.21|488.01|490.97|488.77|490.01|487.81|0
1627388100000|2021-07-27 12:15:00|490.11|487.91|488.86|486.66|490.11|487.91|488.67|486.47|0
1627388400000|2021-07-27 12:20:00|489.05|486.85|489.63|487.43|489.82|487.62|488.86|486.66|0
1627388700000|2021-07-27 12:25:00|489.72|487.52|489.62|487.42|489.82|487.62|489.24|487.04|0
1627389000000|2021-07-27 12:30:00|489.72|487.52|488.66|486.46|489.81|487.61|487.9|485.7|0
1627389300000|2021-07-27 12:35:00|488.86|486.66|489.81|487.61|490|487.8|488.47|486.27|0
1627389600000|2021-07-27 12:40:00|489.62|487.42|490.38|488.18|490.77|488.57|489.62|487.42|0
1627389900000|2021-07-27 12:45:00|490.19|487.99|491.72|489.52|491.92|489.72|490|487.8|0
1627390200000|2021-07-27 12:50:00|491.81|489.61|490.95|488.75|492.11|489.91|490.95|488.75|0
1627390500000|2021-07-27 12:55:00|490.76|488.56|491.14|488.94|491.72|489.52|490.76|488.56|0
1627390800000|2021-07-27 13:00:00|491.53|489.33|491.14|488.94|491.72|489.52|490.57|488.37|0
1627391100000|2021-07-27 13:05:00|491.33|489.13|490.75|488.55|491.52|489.32|489.99|487.79|0
1627391400000|2021-07-27 13:10:00|490.56|488.36|488.07|485.87|490.95|488.75|488.07|485.87|0
1627391700000|2021-07-27 13:15:00|488.26|486.06|488.07|485.87|489.22|487.02|488.07|485.87|0
1627392000000|2021-07-27 13:20:00|488.16|485.96|488.35|486.15|488.83|486.63|488.16|485.96|0
1627392300000|2021-07-27 13:25:00|488.26|486.06|488.64|486.44|489.21|487.01|487.68|485.48|0
1627392600000|2021-07-27 13:30:00|487.49|485.29|481.75|479.55|487.49|485.29|477.58|475.38|0
1627392900000|2021-07-27 13:35:00|481.94|479.74|479.47|477.27|483.47|481.27|479.09|476.89|0
1627393200000|2021-07-27 13:40:00|479.28|477.08|477.94|475.74|480.99|478.79|477.57|475.37|0
1627393500000|2021-07-27 13:45:00|478.13|475.93|482.32|480.12|483.08|480.88|478.13|475.93|0
1627393800000|2021-07-27 13:50:00|482.51|480.31|484.41|482.21|484.61|482.41|481.94|479.74|0
1627394100000|2021-07-27 13:55:00|483.84|481.64|482.69|480.49|484.41|482.21|481.36|479.16|0
1627394400000|2021-07-27 14:00:00|482.79|480.59|483.07|480.87|485.65|483.45|482.12|479.92|0
1627394700000|2021-07-27 14:05:00|482.88|480.68|481.55|479.35|483.65|481.45|479.45|477.25|0
1627395000000|2021-07-27 14:10:00|481.36|479.16|475.75|473.55|481.36|479.16|475.37|473.17|0
1627395300000|2021-07-27 14:15:00|475.56|473.36|477.83|475.63|477.83|475.63|474.62|472.42|0
1627395600000|2021-07-27 14:20:00|477.27|475.07|480.87|478.67|481.82|479.62|476.7|474.5|0
1627395900000|2021-07-27 14:25:00|480.68|478.48|482.77|480.57|482.96|480.76|480.11|477.91|0
1627396200000|2021-07-27 14:30:00|482.39|480.19|477.26|475.06|482.58|480.38|476.12|473.92|0
1627396500000|2021-07-27 14:35:00|476.88|474.68|477.07|474.87|479.53|477.33|475.36|473.16|0
1627396800000|2021-07-27 14:40:00|476.88|474.68|476.59|474.39|478.58|476.38|475.93|473.73|0
1627397100000|2021-07-27 14:45:00|476.31|474.11|476.11|473.91|477.63|475.43|474.79|472.59|0
1627397400000|2021-07-27 14:50:00|476.49|474.29|475.17|472.97|476.68|474.48|473.66|471.46|0
1627397700000|2021-07-27 14:55:00|475.54|473.34|478.19|475.99|481.04|478.84|475.54|473.34|0
1627398000000|2021-07-27 15:00:00|478.38|476.18|480.66|478.46|482.37|480.17|476.87|474.67|0
1627398300000|2021-07-27 15:05:00|480.85|478.65|478.38|476.18|480.85|478.65|476.48|474.28|0
1627398600000|2021-07-27 15:10:00|478.1|475.9|479.23|477.03|480.75|478.55|477.91|475.71|0
1627398900000|2021-07-27 15:15:00|479.42|477.22|472.81|470.61|479.42|477.22|472.62|470.42|0
1627399200000|2021-07-27 15:20:00|473.18|470.98|472.43|470.23|474.69|472.49|471.49|469.29|0
1627399500000|2021-07-27 15:25:00|472.61|470.41|472.99|470.79|472.99|470.79|469.98|467.78|0
1627399800000|2021-07-27 15:30:00|472.42|470.22|469.64|467.44|472.42|470.22|467.74|465.54|0
1627400100000|2021-07-27 15:35:00|469.45|467.25|468.7|466.5|470.77|468.57|467.58|465.38|0
1627400400000|2021-07-27 15:40:00|468.51|466.31|470.95|468.75|472.45|470.25|466.83|464.63|0
1627400700000|2021-07-27 15:45:00|470.76|468.56|471.4|469.2|472.64|470.44|469.71|467.51|0
1627401000000|2021-07-27 15:50:00|471.21|469.01|473.65|471.45|474.03|471.83|470.64|468.44|0
1627401300000|2021-07-27 15:55:00|473.47|471.27|472.42|470.22|473.65|471.45|471.02|468.82|0
1627401600000|2021-07-27 16:00:00|471.77|469.57|467.63|465.43|472.15|469.95|466.51|464.31|0
1627401900000|2021-07-27 16:05:00|467.26|465.06|467.26|465.06|467.82|465.62|463.89|461.69|0
1627402200000|2021-07-27 16:10:00|467.07|464.87|463.51|461.31|467.07|464.87|463.51|461.31|0
1627402500000|2021-07-27 16:15:00|463.88|461.68|466.31|464.11|467.06|464.86|463.14|460.94|0
1627402800000|2021-07-27 16:20:00|466.13|463.93|466.69|464.49|468.56|466.36|465.75|463.55|0
1627403100000|2021-07-27 16:25:00|466.78|464.58|469.5|467.3|469.5|467.3|465.56|463.36|0
1627403400000|2021-07-27 16:30:00|469.31|467.11|465.75|463.55|469.68|467.48|465.75|463.55|0
1627403700000|2021-07-27 16:35:00|465.56|463.36|467.99|465.79|468.74|466.54|465.56|463.36|0
1627404000000|2021-07-27 16:40:00|468.18|465.98|469.87|467.67|470.06|467.86|466.68|464.48|0
1627404300000|2021-07-27 16:45:00|470.05|467.85|467.61|465.41|470.24|468.04|467.61|465.41|0
1627404600000|2021-07-27 16:50:00|467.99|465.79|466.48|464.28|469.86|467.66|466.3|464.1|0
1627404900000|2021-07-27 16:55:00|466.3|464.1|466.11|463.91|467.61|465.41|465.36|463.16|0
1627405200000|2021-07-27 17:00:00|466.01|463.81|465.54|463.34|467.79|465.59|465.36|463.16|0
1627405500000|2021-07-27 17:05:00|465.73|463.53|467.79|465.59|468.92|466.72|464.98|462.78|0
1627405800000|2021-07-27 17:10:00|467.5|465.3|464.79|462.59|468.35|466.15|464.6|462.4|0
1627406100000|2021-07-27 17:15:00|464.98|462.78|464.04|461.84|466.47|464.27|462.92|460.72|0
1627406400000|2021-07-27 17:20:00|464.13|461.93|461.42|459.22|464.13|461.93|461.05|458.85|0
1627406700000|2021-07-27 17:25:00|461.24|459.04|462.17|459.97|462.35|460.15|460.12|457.92|0
1627407000000|2021-07-27 17:30:00|461.98|459.78|462.6|460.4|463.25|461.05|460.79|458.59|0
1627407300000|2021-07-27 17:35:00|462.41|460.21|466.33|464.13|466.33|464.13|462.41|460.21|0
1627407600000|2021-07-27 17:40:00|466.14|463.94|465.58|463.38|466.33|464.13|464.46|462.26|0
1627407900000|2021-07-27 17:45:00|465.76|463.56|467.44|465.24|467.63|465.43|464.73|462.53|0
1627408200000|2021-07-27 17:50:00|467.07|464.87|464.51|462.31|467.07|464.87|464.33|462.13|0
1627408500000|2021-07-27 17:55:00|464.42|462.22|462.08|459.88|465.07|462.87|462.08|459.88|0
1627408800000|2021-07-27 18:00:00|462.27|460.07|464.32|462.12|465.07|462.87|461.9|459.7|0
1627409100000|2021-07-27 18:05:00|464.51|462.31|465.82|463.62|466|463.8|463.39|461.19|0
1627409400000|2021-07-27 18:10:00|466|463.8|468.44|466.24|468.44|466.24|465.63|463.43|0
1627409700000|2021-07-27 18:15:00|468.63|466.43|470|467.8|471.17|468.97|468.63|466.43|0
1627410000000|2021-07-27 18:20:00|469.82|467.62|471.88|469.68|472.26|470.06|469.82|467.62|0
1627410300000|2021-07-27 18:25:00|472.07|469.87|470.75|468.55|472.26|470.06|470.19|467.99|0
1627410600000|2021-07-27 18:30:00|470.37|468.17|470.65|468.45|471.69|469.49|470.19|467.99|0
1627410900000|2021-07-27 18:35:00|470.75|468.55|470.56|468.36|471.88|469.68|470.37|468.17|0
1627411200000|2021-07-27 18:40:00|470.93|468.73|470.56|468.36|471.31|469.11|469.99|467.79|0
1627411500000|2021-07-27 18:45:00|470.74|468.54|473.38|471.18|473.76|471.56|470.56|468.36|0
1627411800000|2021-07-27 18:50:00|473.19|470.99|471.77|469.57|473.95|471.75|471.3|469.1|0
1627412100000|2021-07-27 18:55:00|471.87|469.67|474.74|472.54|475.78|473.58|471.68|469.48|0
1627412400000|2021-07-27 19:00:00|474.92|472.72|476.24|474.04|477.38|475.18|474.92|472.72|0
1627412700000|2021-07-27 19:05:00|476.43|474.23|477.38|475.18|477.38|475.18|475.49|473.29|0
1627413000000|2021-07-27 19:10:00|477.19|474.99|474.35|472.15|477.19|474.99|473.97|471.77|0
1627413300000|2021-07-27 19:15:00|474.54|472.34|474.63|472.43|475.67|473.47|473.78|471.58|0
1627413600000|2021-07-27 19:20:00|474.91|472.71|474.72|472.52|475.1|472.9|474.16|471.96|0
1627413900000|2021-07-27 19:25:00|474.91|472.71|474.91|472.71|475.48|473.28|474.53|472.33|0
1627414200000|2021-07-27 19:30:00|475.1|472.9|473.96|471.76|475.48|473.28|473.4|471.2|0
1627414500000|2021-07-27 19:35:00|473.77|471.57|473.96|471.76|474.53|472.33|472.45|470.25|0
1627414800000|2021-07-27 19:40:00|473.58|471.38|475.47|473.27|475.47|473.27|472.45|470.25|0
1627415100000|2021-07-27 19:45:00|475.85|473.65|476.03|473.83|476.98|474.78|474.52|472.32|0
1627415400000|2021-07-27 19:50:00|477.17|474.97|477.92|475.72|479.63|477.43|476.6|474.4|0
1627415700000|2021-07-27 19:55:00|478.49|476.29|482.1|479.9|482.29|480.09|477.92|475.72|0
1627416000000|2021-07-27 20:00:00|481.53|479.33|476.38|474.18|483.12|480.92|475.24|473.04|0
1627416300000|2021-07-27 20:05:00|476|473.8|472.97|470.77|477.14|474.94|472.97|470.77|0
1627416600000|2021-07-27 20:10:00|473.16|470.96|474.29|472.09|476.76|474.56|472.4|470.2|0
1627416900000|2021-07-27 20:15:00|474.49|471.89|474.96|472.36|476.48|473.88|474.49|471.89|0
1627417200000|2021-07-27 20:20:00|475.06|472.46|474.68|472.08|475.81|473.21|474.01|471.41|0
1627417500000|2021-07-27 20:25:00|474.49|471.89|476.28|473.68|476.38|473.78|474.11|471.51|0
1627417800000|2021-07-27 20:30:00|477.52|474.92|477.99|475.39|479.32|476.72|472.78|470.18|0
1627418100000|2021-07-27 20:35:00|477.51|474.91|475.24|472.64|477.7|475.1|475.24|472.64|0
1627418400000|2021-07-27 20:40:00|475.43|472.83|473.34|470.74|475.62|473.02|473.34|470.74|0
1627418700000|2021-07-27 20:45:00|472.96|470.36|472.67|470.07|474.48|471.88|472.58|469.98|0
1627419000000|2021-07-27 20:50:00|472.58|469.98|472.39|469.79|473.53|470.93|472.2|469.6|0
1627419300000|2021-07-27 20:55:00|472.58|469.98|471.91|469.31|472.96|470.36|471.63|469.03|0
1627419600000|2021-07-27 21:00:00|472.06|469.46|472.3|469.7|472.36|469.76|471.89|469.29|0
1627419900000|2021-07-27 21:05:00|472.19|469.59|471.04|468.44|472.19|469.59|470.68|468.08|0
1627420200000|2021-07-27 21:10:00|471.06|468.46|470.54|467.94|471.23|468.63|470.46|467.86|0
1627420500000|2021-07-27 21:15:00|470.51|467.91|470.81|468.21|470.81|468.21|470.51|467.91|0
1627420800000|2021-07-27 21:20:00|470.67|468.07|469.14|466.54|470.81|468.21|468.64|466.04|0
1627421100000|2021-07-27 21:25:00|469.55|466.95|469.4|466.8|469.55|466.95|468.72|466.12|0
1627421400000|2021-07-27 21:30:00|469.54|466.94|469.35|466.75|469.54|466.94|468.66|466.06|0
1627421700000|2021-07-27 21:35:00|469.38|466.78|469.34|466.74|469.38|466.78|469.31|466.71|0
1627422000000|2021-07-27 21:40:00|469.31|466.71|469.69|467.09|469.7|467.1|469.27|466.67|0
1627422300000|2021-07-27 21:45:00|469.94|467.34|469.94|467.34|470.3|467.7|469.51|466.91|0
1627422600000|2021-07-27 21:50:00|469.81|467.21|470|467.4|470|467.4|469.75|467.15|0
1627422900000|2021-07-27 21:55:00|470.1|467.5|469.5|466.9|470.79|468.19|469.5|466.9|0
1627423200000|2021-07-27 22:00:00|470.56|467.96|472.36|469.76|472.74|470.14|469.81|467.21|0
1627423500000|2021-07-27 22:05:00|472.17|469.57|470.84|468.24|472.36|469.76|469.71|467.11|0
1627423800000|2021-07-27 22:10:00|471.03|468.43|472.54|469.94|472.92|470.32|471.03|468.43|0
1627424100000|2021-07-27 22:15:00|472.73|470.13|472.73|470.13|473.77|471.17|472.35|469.75|0
1627424400000|2021-07-27 22:20:00|472.92|470.32|473.48|470.88|474.14|471.54|472.92|470.32|0
1627424700000|2021-07-27 22:25:00|473.67|471.07|474.43|471.83|474.62|472.02|473.1|470.5|0
1627425000000|2021-07-27 22:30:00|474.24|471.64|475.27|472.67|475.37|472.77|474.24|471.64|0
1627425300000|2021-07-27 22:35:00|475.18|472.58|475.75|473.15|475.75|473.15|474.8|472.2|0
1627425600000|2021-07-27 22:40:00|475.56|472.96|476.31|473.71|476.31|473.71|475.27|472.67|0
1627425900000|2021-07-27 22:45:00|476.5|473.9|476.5|473.9|476.69|474.09|476.12|473.52|0
1627426200000|2021-07-27 22:50:00|476.31|473.71|476.31|473.71|476.5|473.9|475.55|472.95|0
1627426500000|2021-07-27 22:55:00|476.4|473.8|476.69|474.09|477.07|474.47|476.12|473.52|0
1627426800000|2021-07-27 23:00:00|476.88|474.28|476.3|473.7|476.88|474.28|476.12|473.52|0
1627427100000|2021-07-27 23:05:00|476.12|473.52|476.3|473.7|476.3|473.7|475.55|472.95|0
1627427400000|2021-07-27 23:10:00|476.11|473.51|476.58|473.98|477.06|474.46|476.11|473.51|0
1627427700000|2021-07-27 23:15:00|476.68|474.08|478.58|475.98|478.58|475.98|476.49|473.89|0
1627428000000|2021-07-27 23:20:00|478.39|475.79|478|475.4|478.39|475.79|478|475.4|0
1627428300000|2021-07-27 23:25:00|478.19|475.59|478.19|475.59|478.38|475.78|477.81|475.21|0
1627428600000|2021-07-27 23:30:00|478.09|475.49|477.62|475.02|479.14|476.54|477.62|475.02|0
1627428900000|2021-07-27 23:35:00|477.52|474.92|477.81|475.21|478.19|475.59|477.43|474.83|0
1627429200000|2021-07-27 23:40:00|477.62|475.02|477.99|475.39|478.38|475.78|477.62|475.02|0
1627429500000|2021-07-27 23:45:00|478.09|475.49|479.03|476.43|479.32|476.72|477.99|475.39|0
1627429800000|2021-07-27 23:50:00|479.13|476.53|478.75|476.15|479.32|476.72|478.37|475.77|0
1627430100000|2021-07-27 23:55:00|478.94|476.34|479.13|476.53|479.32|476.72|478.56|475.96|0
1627430400000|2021-07-28 00:00:00|478.94|476.34|478.74|476.14|479.89|477.29|478.46|475.86|0
1627430700000|2021-07-28 00:05:00|478.93|476.33|480.64|478.04|480.65|478.05|478.93|476.33|0
1627431000000|2021-07-28 00:10:00|480.45|477.85|482.36|479.76|482.36|479.76|480.45|477.85|0
1627431300000|2021-07-28 00:15:00|482.26|479.66|483.21|480.61|483.88|481.28|482.07|479.47|0
1627431600000|2021-07-28 00:20:00|483.5|480.9|483.69|481.09|483.88|481.28|482.83|480.23|0
1627431900000|2021-07-28 00:25:00|483.5|480.9|482.16|479.56|483.69|481.09|481.97|479.37|0
1627432200000|2021-07-28 00:30:00|482.35|479.75|482.92|480.32|483.11|480.51|482.35|479.75|0
1627432500000|2021-07-28 00:35:00|482.73|480.13|482.92|480.32|483.11|480.51|482.15|479.55|0
1627432800000|2021-07-28 00:40:00|482.73|480.13|481.58|478.98|482.73|480.13|481.58|478.98|0
1627433100000|2021-07-28 00:45:00|481.77|479.17|481.58|478.98|482.15|479.55|481.39|478.79|0
1627433400000|2021-07-28 00:50:00|481.96|479.36|481.96|479.36|482.34|479.74|481.58|478.98|0
1627433700000|2021-07-28 00:55:00|481.77|479.17|483.29|480.69|483.29|480.69|481.77|479.17|0
1627434000000|2021-07-28 01:00:00|483.48|480.88|485.58|482.98|485.77|483.17|482.91|480.31|0
1627434300000|2021-07-28 01:05:00|485.39|482.79|484.81|482.21|486.34|483.74|484.43|481.83|0
1627434600000|2021-07-28 01:10:00|484.9|482.3|484.43|481.83|485.19|482.59|484.24|481.64|0
1627434900000|2021-07-28 01:15:00|484.33|481.73|484.04|481.44|485.38|482.78|483.85|481.25|0
1627435200000|2021-07-28 01:20:00|484.42|481.82|485.38|482.78|485.47|482.87|483.85|481.25|0
1627435500000|2021-07-28 01:25:00|485.19|482.59|485.37|482.77|486.14|483.54|485.18|482.58|0
1627435800000|2021-07-28 01:30:00|485.18|482.58|484.99|482.39|485.57|482.97|484.04|481.44|0
1627436100000|2021-07-28 01:35:00|485.18|482.58|483.46|480.86|485.56|482.96|483.08|480.48|0
1627436400000|2021-07-28 01:40:00|483.27|480.67|479.65|477.05|483.84|481.24|479.46|476.86|0
1627436700000|2021-07-28 01:45:00|479.74|477.14|479.65|477.05|481.93|479.33|479.07|476.47|0
1627437000000|2021-07-28 01:50:00|479.84|477.24|480.21|477.61|480.4|477.8|478.69|476.09|0
1627437300000|2021-07-28 01:55:00|480.3|477.7|479.26|476.66|481.35|478.75|479.07|476.47|0
1627437600000|2021-07-28 02:00:00|478.88|476.28|475.36|472.76|478.88|476.28|473.47|470.87|0
1627437900000|2021-07-28 02:05:00|474.89|472.29|475.84|473.24|476.79|474.19|474.7|472.1|0
1627438200000|2021-07-28 02:10:00|475.74|473.14|478.96|476.36|479.15|476.55|475.37|472.77|0
1627438500000|2021-07-28 02:15:00|478.77|476.17|479.15|476.55|480.29|477.69|478.77|476.17|0
1627438800000|2021-07-28 02:20:00|479.24|476.64|481.05|478.45|481.62|479.02|479.15|476.55|0
1627439100000|2021-07-28 02:25:00|481.24|478.64|479.72|477.12|481.24|478.64|479.53|476.93|0
1627439400000|2021-07-28 02:30:00|479.91|477.31|481.23|478.63|481.81|479.21|479.34|476.74|0
1627439700000|2021-07-28 02:35:00|481.42|478.82|481.99|479.39|482.18|479.58|480.75|478.15|0
1627440000000|2021-07-28 02:40:00|481.8|479.2|482.75|480.15|483.32|480.72|481.61|479.01|0
1627440300000|2021-07-28 02:45:00|482.84|480.24|483.32|480.72|483.89|481.29|482.84|480.24|0
1627440600000|2021-07-28 02:50:00|483.51|480.91|482.94|480.34|484.46|481.86|482.94|480.34|0
1627440900000|2021-07-28 02:55:00|482.75|480.15|482.55|479.95|483.13|480.53|481.98|479.38|0
1627441200000|2021-07-28 03:00:00|482.36|479.76|481.6|479|482.74|480.14|481.6|479|0
1627441500000|2021-07-28 03:05:00|481.41|478.81|481.98|479.38|482.36|479.76|480.84|478.24|0
1627441800000|2021-07-28 03:10:00|482.17|479.57|482.74|480.14|483.12|480.52|481.79|479.19|0
1627442100000|2021-07-28 03:15:00|482.36|479.76|481.21|478.61|483.12|480.52|481.11|478.51|0
1627442400000|2021-07-28 03:20:00|481.02|478.42|482.54|479.94|482.73|480.13|481.02|478.42|0
1627442700000|2021-07-28 03:25:00|482.73|480.13|482.35|479.75|482.92|480.32|481.97|479.37|0
1627443000000|2021-07-28 03:30:00|482.16|479.56|481.59|478.99|482.73|480.13|481.4|478.8|0
1627443300000|2021-07-28 03:35:00|481.4|478.8|479.87|477.27|481.59|478.99|479.3|476.7|0
1627443600000|2021-07-28 03:40:00|479.77|477.17|478.54|475.94|479.87|477.27|478.35|475.75|0
1627443900000|2021-07-28 03:45:00|478.73|476.13|478.16|475.56|478.73|476.13|477.21|474.61|0
1627444200000|2021-07-28 03:50:00|477.97|475.37|478.54|475.94|479.11|476.51|477.97|475.37|0
1627444500000|2021-07-28 03:55:00|478.35|475.75|477.59|474.99|478.35|475.75|477.21|474.61|0
1627444800000|2021-07-28 04:00:00|477.49|474.89|476.64|474.04|477.78|475.18|476.16|473.56|0
1627445100000|2021-07-28 04:05:00|476.83|474.23|476.82|474.22|477.2|474.6|476.07|473.47|0
1627445400000|2021-07-28 04:10:00|476.91|474.31|477.39|474.79|477.39|474.79|476.44|473.84|0
1627445700000|2021-07-28 04:15:00|477.2|474.6|476.25|473.65|477.2|474.6|476.25|473.65|0
1627446000000|2021-07-28 04:20:00|476.06|473.46|476.63|474.03|477.01|474.41|475.87|473.27|0
1627446300000|2021-07-28 04:25:00|476.82|474.22|476.72|474.12|477|474.4|476.44|473.84|0
1627446600000|2021-07-28 04:30:00|476.62|474.02|476.81|474.21|477.19|474.59|476.05|473.45|0
1627446900000|2021-07-28 04:35:00|476.71|474.11|476.24|473.64|476.81|474.21|475.86|473.26|0
1627447200000|2021-07-28 04:40:00|476.05|473.45|475.1|472.5|476.05|473.45|475.1|472.5|0
1627447500000|2021-07-28 04:45:00|475.29|472.69|476.43|473.83|476.62|474.02|474.72|472.12|0
1627447800000|2021-07-28 04:50:00|476.24|473.64|475.67|473.07|476.43|473.83|475.48|472.88|0
1627448100000|2021-07-28 04:55:00|475.48|472.88|474.72|472.12|475.48|472.88|474.53|471.93|0
1627448400000|2021-07-28 05:00:00|474.81|472.21|472.73|470.13|475.09|472.49|471.88|469.28|0
1627448700000|2021-07-28 05:05:00|472.64|470.04|474.15|471.55|474.71|472.11|472.64|470.04|0
1627449000000|2021-07-28 05:10:00|473.96|471.36|474.61|472.01|476.13|473.53|473.2|470.6|0
1627449300000|2021-07-28 05:15:00|474.52|471.92|473.01|470.41|474.9|472.3|473.01|470.41|0
1627449600000|2021-07-28 05:20:00|472.82|470.22|472.44|469.84|473.57|470.97|472.34|469.74|0
1627449900000|2021-07-28 05:25:00|472.34|469.74|473.57|470.97|474.14|471.54|472.25|469.65|0
1627450200000|2021-07-28 05:30:00|473.47|470.87|472.81|470.21|475.27|472.67|472.81|470.21|0
1627450500000|2021-07-28 05:35:00|473|470.4|475.55|472.95|475.64|473.04|472.9|470.3|0
1627450800000|2021-07-28 05:40:00|475.45|472.85|477.73|475.13|477.73|475.13|474.89|472.29|0
1627451100000|2021-07-28 05:45:00|478.01|475.41|479.52|476.92|479.81|477.21|477.54|474.94|0
1627451400000|2021-07-28 05:50:00|479.62|477.02|479.71|477.11|480.19|477.59|478.86|476.26|0
1627451700000|2021-07-28 05:55:00|479.81|477.21|481.52|478.92|481.71|479.11|479.43|476.83|0
1627452000000|2021-07-28 06:00:00|481.33|478.73|479.51|476.91|481.52|478.92|479.42|476.82|0
1627452300000|2021-07-28 06:05:00|479.8|477.2|478.66|476.06|479.8|477.2|478.47|475.87|0
1627452600000|2021-07-28 06:10:00|478.47|475.87|478.66|476.06|478.85|476.25|476.76|474.16|0
1627452900000|2021-07-28 06:15:00|478.85|476.25|479.89|477.29|480.18|477.58|477.99|475.39|0
1627453200000|2021-07-28 06:20:00|479.8|477.2|480.17|477.57|480.18|477.58|478.85|476.25|0
1627453500000|2021-07-28 06:25:00|480.36|477.76|480.93|478.33|481.5|478.9|479.6|477|0
1627453800000|2021-07-28 06:30:00|481.02|478.42|479.88|477.28|481.88|479.28|479.88|477.28|0
1627454100000|2021-07-28 06:35:00|479.98|477.38|478.46|475.86|480.17|477.57|478.46|475.86|0
1627454400000|2021-07-28 06:40:00|478.27|475.67|478.27|475.67|478.65|476.05|476.18|473.58|0
1627454700000|2021-07-28 06:45:00|478.46|475.86|479.4|476.8|480.35|477.75|478.27|475.67|0
1627455000000|2021-07-28 06:50:00|479.49|476.89|480.92|478.32|481.11|478.51|479.49|476.89|0
1627455300000|2021-07-28 06:55:00|480.73|478.13|478.83|476.23|480.73|478.13|478.73|476.13|0
1627455600000|2021-07-28 07:00:00|479.4|476.8|477.78|475.18|480.73|478.13|476.93|474.33|0
1627455900000|2021-07-28 07:05:00|478.07|475.47|478.14|475.94|480.05|477.85|477.68|475.47|0
1627456200000|2021-07-28 07:10:00|477.95|475.75|477.48|475.28|479|476.8|477.1|474.9|0
1627456500000|2021-07-28 07:15:00|477.29|475.09|476.53|474.33|477.86|475.66|474.45|472.25|0
1627456800000|2021-07-28 07:20:00|476.62|474.42|479.19|476.99|479.19|476.99|476.53|474.33|0
1627457100000|2021-07-28 07:25:00|479.38|477.18|478.04|475.84|479.56|477.36|477.85|475.65|0
1627457400000|2021-07-28 07:30:00|478.42|476.22|477.47|475.27|478.51|476.31|476.53|474.33|0
1627457700000|2021-07-28 07:35:00|477.28|475.08|477.28|475.08|478.42|476.22|476.14|473.94|0
1627458000000|2021-07-28 07:40:00|477.09|474.89|477.66|475.46|477.66|475.46|475.76|473.56|0
1627458300000|2021-07-28 07:45:00|477.47|475.27|477.66|475.46|478.04|475.84|477.28|475.08|0
1627458600000|2021-07-28 07:50:00|477.47|475.27|480.12|477.92|480.31|478.11|477.47|475.27|0
1627458900000|2021-07-28 07:55:00|479.93|477.73|481.07|478.87|481.07|478.87|479.55|477.35|0
1627459200000|2021-07-28 08:00:00|481.26|479.06|481.64|479.44|481.83|479.63|479.36|477.16|0
1627459500000|2021-07-28 08:05:00|481.45|479.25|482.21|480.01|483.16|480.96|481.26|479.06|0
1627459800000|2021-07-28 08:10:00|482.4|480.2|482.01|479.81|482.78|480.58|481.72|479.52|0
1627460100000|2021-07-28 08:15:00|482.1|479.9|482.96|480.76|483.35|481.15|481.63|479.43|0
1627460400000|2021-07-28 08:20:00|482.77|480.57|483.79|481.59|484.83|482.63|482.58|480.38|0
1627460700000|2021-07-28 08:25:00|483.6|481.4|484.36|482.16|484.36|482.16|483.22|481.02|0
1627461000000|2021-07-28 08:30:00|484.55|482.35|485.51|483.31|486.27|484.07|484.55|482.35|0
1627461300000|2021-07-28 08:35:00|485.32|483.12|486.27|484.07|486.65|484.45|485.12|482.92|0
1627461600000|2021-07-28 08:40:00|486.46|484.26|485.5|483.3|487.03|484.83|485.4|483.2|0
1627461900000|2021-07-28 08:45:00|485.59|483.39|486.26|484.06|486.46|484.26|485.31|483.11|0
1627462200000|2021-07-28 08:50:00|486.46|484.26|487.22|485.02|487.22|485.02|486.26|484.06|0
1627462500000|2021-07-28 08:55:00|487.41|485.21|488.17|485.97|488.37|486.17|487.41|485.21|0
1627462800000|2021-07-28 09:00:00|487.98|485.78|487.4|485.2|488.17|485.97|486.73|484.53|0
1627463100000|2021-07-28 09:05:00|487.6|485.4|486.64|484.44|487.6|485.4|486.45|484.25|0
1627463400000|2021-07-28 09:10:00|486.83|484.63|486.73|484.53|487.21|485.01|486.63|484.43|0
1627463700000|2021-07-28 09:15:00|486.83|484.63|486.82|484.62|487.78|485.58|486.44|484.24|0
1627464000000|2021-07-28 09:20:00|486.72|484.52|486.25|484.05|487.01|484.81|486.06|483.86|0
1627464300000|2021-07-28 09:25:00|486.34|484.14|487.2|485|487.58|485.38|486.25|484.05|0
1627464600000|2021-07-28 09:30:00|487.01|484.81|486.63|484.43|487.39|485.19|486.63|484.43|0
1627464900000|2021-07-28 09:35:00|486.43|484.23|486.24|484.04|486.82|484.62|485.67|483.47|0
1627465200000|2021-07-28 09:40:00|486.43|484.23|485.86|483.66|486.43|484.23|485.67|483.47|0
1627465500000|2021-07-28 09:45:00|486.05|483.85|486.24|484.04|486.43|484.23|485.47|483.27|0
1627465800000|2021-07-28 09:50:00|486.33|484.13|487.19|484.99|487.38|485.18|486.23|484.03|0
1627466100000|2021-07-28 09:55:00|487.38|485.18|487|484.8|487.57|485.37|486.61|484.41|0
1627466400000|2021-07-28 10:00:00|486.8|484.6|487.19|484.99|487.57|485.37|486.8|484.6|0
1627466700000|2021-07-28 10:05:00|487.18|484.98|486.61|484.41|487.18|484.98|486.61|484.41|0
1627467000000|2021-07-28 10:10:00|486.8|484.6|481.83|479.63|486.8|484.6|481.45|479.25|0
1627467300000|2021-07-28 10:15:00|482.03|479.83|482.79|480.59|482.98|480.78|479.74|477.54|0
1627467600000|2021-07-28 10:20:00|482.98|480.78|481.64|479.44|482.98|480.78|481.07|478.87|0
1627467900000|2021-07-28 10:25:00|481.54|479.34|481.07|478.87|481.83|479.63|480.5|478.3|0
1627468200000|2021-07-28 10:30:00|481.26|479.06|481.83|479.63|482.02|479.82|481.25|479.05|0
1627468500000|2021-07-28 10:35:00|482.02|479.82|482.59|480.39|482.78|480.58|481.82|479.62|0
1627468800000|2021-07-28 10:40:00|482.68|480.48|482.77|480.57|482.77|480.57|481.82|479.62|0
1627469100000|2021-07-28 10:45:00|482.96|480.76|482.39|480.19|483.34|481.14|482.39|480.19|0
1627469400000|2021-07-28 10:50:00|482.2|480|481.43|479.23|482.77|480.57|479.81|477.61|0
1627469700000|2021-07-28 10:55:00|481.34|479.14|482.19|479.99|483.15|480.95|481.24|479.04|0
1627470000000|2021-07-28 11:00:00|482.38|480.18|482.38|480.18|482.77|480.57|480.86|478.66|0
1627470300000|2021-07-28 11:05:00|482.19|479.99|482.57|480.37|483.33|481.13|481.62|479.42|0
1627470600000|2021-07-28 11:10:00|482.38|480.18|482.95|480.75|483.33|481.13|482.38|480.18|0
1627470900000|2021-07-28 11:15:00|483.04|480.84|482.38|480.18|483.14|480.94|481.23|479.03|0
1627471200000|2021-07-28 11:20:00|482.57|480.37|482.08|479.88|483.33|481.13|481.8|479.6|0
1627471500000|2021-07-28 11:25:00|481.99|479.79|482.94|480.74|482.94|480.74|481.8|479.6|0
1627471800000|2021-07-28 11:30:00|483.13|480.93|484.85|482.65|485.04|482.84|483.13|480.93|0
1627472100000|2021-07-28 11:35:00|484.94|482.74|484.66|482.46|485.23|483.03|484.27|482.07|0
1627472400000|2021-07-28 11:40:00|484.85|482.65|483.51|481.31|485.04|482.84|483.32|481.12|0
1627472700000|2021-07-28 11:45:00|483.7|481.5|482.55|480.35|483.7|481.5|482.36|480.16|0
1627473000000|2021-07-28 11:50:00|482.74|480.54|480.45|478.25|482.74|480.54|480.26|478.06|0
1627473300000|2021-07-28 11:55:00|480.83|478.63|481.98|479.78|481.98|479.78|480.07|477.87|0
1627473600000|2021-07-28 12:00:00|481.78|479.58|481.97|479.77|482.55|480.35|481.4|479.2|0
1627473900000|2021-07-28 12:05:00|482.16|479.96|481.78|479.58|482.73|480.53|481.59|479.39|0
1627474200000|2021-07-28 12:10:00|481.68|479.48|480.64|478.44|481.97|479.77|480.45|478.25|0
1627474500000|2021-07-28 12:15:00|480.44|478.24|482.73|480.53|482.73|480.53|480.44|478.24|0
1627474800000|2021-07-28 12:20:00|482.54|480.34|483.68|481.48|483.68|481.48|482.35|480.15|0
1627475100000|2021-07-28 12:25:00|483.87|481.67|484.25|482.05|484.44|482.24|483.49|481.29|0
1627475400000|2021-07-28 12:30:00|484.44|482.24|484.25|482.05|484.63|482.43|483.87|481.67|0
1627475700000|2021-07-28 12:35:00|484.44|482.24|485.01|482.81|485.39|483.19|484.06|481.86|0
1627476000000|2021-07-28 12:40:00|484.44|482.24|483.86|481.66|484.63|482.43|483.67|481.47|0
1627476300000|2021-07-28 12:45:00|484.05|481.85|484.24|482.04|484.43|482.23|483.48|481.28|0
1627476600000|2021-07-28 12:50:00|484.05|481.85|483.86|481.66|484.43|482.23|483.67|481.47|0
1627476900000|2021-07-28 12:55:00|484.05|481.85|483.85|481.65|484.24|482.04|483.28|481.08|0
1627477200000|2021-07-28 13:00:00|483.95|481.75|485.95|483.75|486.53|484.33|483.66|481.46|0
1627477500000|2021-07-28 13:05:00|485.76|483.56|485.76|483.56|486.53|484.33|485.57|483.37|0
1627477800000|2021-07-28 13:10:00|485.85|483.65|485.57|483.37|485.95|483.75|485.18|482.98|0
1627478100000|2021-07-28 13:15:00|485.76|483.56|486.71|484.51|486.9|484.7|485.57|483.37|0
1627478400000|2021-07-28 13:20:00|486.8|484.6|486.42|484.22|487.09|484.89|486.33|484.13|0
1627478700000|2021-07-28 13:25:00|486.33|484.13|486.32|484.12|486.33|484.13|484.99|482.79|0
1627479000000|2021-07-28 13:30:00|486.13|483.93|483.07|480.87|486.9|484.7|482.31|480.11|0
1627479300000|2021-07-28 13:35:00|482.88|480.68|477.55|475.35|482.88|480.68|476.23|474.03|0
1627479600000|2021-07-28 13:40:00|477.36|475.16|475.46|473.26|477.74|475.54|474.33|472.13|0
1627479900000|2021-07-28 13:45:00|475.84|473.64|474.7|472.5|476.41|474.21|474.14|471.94|0
1627480200000|2021-07-28 13:50:00|475.08|472.88|475.65|473.45|477.74|475.54|474.7|472.5|0
1627480500000|2021-07-28 13:55:00|475.27|473.07|477.54|475.34|478.49|476.29|475.27|473.07|0
1627480800000|2021-07-28 14:00:00|477.73|475.53|476.78|474.58|479.06|476.86|476.78|474.58|0
1627481100000|2021-07-28 14:05:00|476.97|474.77|476.97|474.77|478.3|476.1|476.4|474.2|0
1627481400000|2021-07-28 14:10:00|477.54|475.34|475.07|472.87|477.54|475.34|474.31|472.11|0
1627481700000|2021-07-28 14:15:00|475.26|473.06|480|477.8|480.2|478|475.26|473.06|0
1627482000000|2021-07-28 14:20:00|480.19|477.99|480.38|478.18|480.96|478.76|479.05|476.85|0
1627482300000|2021-07-28 14:25:00|480.57|478.37|481.9|479.7|483.24|481.04|479.81|477.61|0
1627482600000|2021-07-28 14:30:00|482.28|480.08|484.66|482.46|484.96|482.76|481.71|479.51|0
1627482900000|2021-07-28 14:35:00|484.76|482.56|482.66|480.46|484.76|482.56|482.28|480.08|0
1627483200000|2021-07-28 14:40:00|482.28|480.08|476.95|474.75|482.66|480.46|476.19|473.99|0
1627483500000|2021-07-28 14:45:00|476.76|474.56|480.75|478.55|480.75|478.55|476.76|474.56|0
1627483800000|2021-07-28 14:50:00|480.56|478.36|483.04|480.84|483.42|481.22|480.56|478.36|0
1627484100000|2021-07-28 14:55:00|482.84|480.64|482.84|480.64|483.03|480.83|481.7|479.5|0
1627484400000|2021-07-28 15:00:00|482.65|480.45|483.33|481.13|484.37|482.17|482.65|480.45|0
1627484700000|2021-07-28 15:05:00|483.52|481.32|482.76|480.56|483.72|481.52|481.99|479.79|0
1627485000000|2021-07-28 15:10:00|482.57|480.37|480.85|478.65|482.95|480.75|480.46|478.26|0
1627485300000|2021-07-28 15:15:00|480.66|478.46|481.42|479.22|483.14|480.94|479.89|477.69|0
1627485600000|2021-07-28 15:20:00|481.61|479.41|480.65|478.45|481.99|479.79|480.08|477.88|0
1627485900000|2021-07-28 15:25:00|480.46|478.26|479.7|477.5|480.84|478.64|479.51|477.31|0
1627486200000|2021-07-28 15:30:00|479.31|477.11|480.65|478.45|481.41|479.21|479.12|476.92|0
1627486500000|2021-07-28 15:35:00|481.03|478.83|482.07|479.87|482.74|480.54|480.65|478.45|0
1627486800000|2021-07-28 15:40:00|482.17|479.97|481.79|479.59|482.93|480.73|481.21|479.01|0
1627487100000|2021-07-28 15:45:00|481.98|479.78|480.26|478.06|483.7|481.5|479.5|477.3|0
1627487400000|2021-07-28 15:50:00|480.35|478.15|480.83|478.63|481.21|479.01|479.68|477.48|0
1627487700000|2021-07-28 15:55:00|480.64|478.44|481.78|479.58|482.35|480.15|480.64|478.44|0
1627488000000|2021-07-28 16:00:00|481.97|479.77|480.82|478.62|482.16|479.96|480.44|478.24|0
1627488300000|2021-07-28 16:05:00|480.63|478.43|481.29|479.09|482.16|479.96|480.63|478.43|0
1627488600000|2021-07-28 16:10:00|481.2|479|481.39|479.19|482.54|480.34|481.01|478.81|0
1627488900000|2021-07-28 16:15:00|481.2|479|480.43|478.23|481.2|479|479.1|476.9|0
1627489200000|2021-07-28 16:20:00|480.62|478.42|479.67|477.47|480.62|478.42|478.91|476.71|0
1627489500000|2021-07-28 16:25:00|479.48|477.28|478.52|476.32|480.05|477.85|478.52|476.32|0
1627489800000|2021-07-28 16:30:00|478.71|476.51|479.28|477.08|479.67|477.47|478.52|476.32|0
1627490100000|2021-07-28 16:35:00|479.47|477.27|477.76|475.56|480.05|477.85|477|474.8|0
1627490400000|2021-07-28 16:40:00|477.57|475.37|475.67|473.47|477.95|475.75|475.57|473.37|0
1627490700000|2021-07-28 16:45:00|475.48|473.28|477.37|475.17|477.56|475.36|475.48|473.28|0
1627491000000|2021-07-28 16:50:00|477.56|475.36|476.23|474.03|477.75|475.55|475.85|473.65|0
1627491300000|2021-07-28 16:55:00|476.42|474.22|476.8|474.6|476.99|474.79|475.66|473.46|0
1627491600000|2021-07-28 17:00:00|476.99|474.79|475.85|473.65|477.75|475.55|475.28|473.08|0
1627491900000|2021-07-28 17:05:00|476.04|473.84|476.03|473.83|476.8|474.6|474.9|472.7|0
1627492200000|2021-07-28 17:10:00|475.84|473.64|474.6|472.4|476.22|474.02|474.51|472.31|0
1627492500000|2021-07-28 17:15:00|474.7|472.5|473.37|471.17|475.08|472.88|472.99|470.79|0
1627492800000|2021-07-28 17:20:00|473.46|471.26|473.75|471.55|474.51|472.31|473.37|471.17|0
1627493100000|2021-07-28 17:25:00|473.56|471.36|473.37|471.17|474.03|471.83|472.61|470.41|0
1627493400000|2021-07-28 17:30:00|473.18|470.98|471.8|469.6|474.6|472.4|471.8|469.6|0
1627493700000|2021-07-28 17:35:00|471.99|469.79|471.99|469.79|472.94|470.74|471.61|469.41|0
1627494000000|2021-07-28 17:40:00|471.8|469.6|474.07|471.87|474.07|471.87|471.8|469.6|0
1627494300000|2021-07-28 17:45:00|473.97|471.77|475.78|473.58|475.78|473.58|473.97|471.77|0
1627494600000|2021-07-28 17:50:00|475.59|473.39|474.07|471.87|475.78|473.58|473.88|471.68|0
1627494900000|2021-07-28 17:55:00|473.88|471.68|473.69|471.49|474.64|472.44|472.74|470.54|0
1627495200000|2021-07-28 18:00:00|473.78|471.58|477.32|475.12|478.24|476.04|467.35|465.15|0
1627495500000|2021-07-28 18:05:00|476.74|474.54|475.03|472.83|477.12|474.92|472.55|470.35|0
1627495800000|2021-07-28 18:10:00|475.22|473.02|478.84|476.64|478.84|476.64|475.22|473.02|0
1627496100000|2021-07-28 18:15:00|478.46|476.26|479.03|476.83|480.18|477.98|478.27|476.07|0
1627496400000|2021-07-28 18:20:00|478.45|476.25|479.6|477.4|480.36|478.16|477.31|475.11|0
1627496700000|2021-07-28 18:25:00|479.41|477.21|478.45|476.25|479.98|477.78|477.5|475.3|0
1627497000000|2021-07-28 18:30:00|478.83|476.63|479.21|477.01|479.4|477.2|477.11|474.91|0
1627497300000|2021-07-28 18:35:00|479.02|476.82|480.36|478.16|480.93|478.73|473.96|471.76|0
1627497600000|2021-07-28 18:40:00|480.17|477.97|483.04|480.84|483.23|481.03|479.78|477.58|0
1627497900000|2021-07-28 18:45:00|483.23|481.03|485.79|483.59|488.75|486.55|483.23|481.03|0
1627498200000|2021-07-28 18:50:00|485.98|483.78|482.52|480.32|487.33|485.13|481.56|479.36|0
1627498500000|2021-07-28 18:55:00|482.91|480.71|482.71|480.51|484.25|482.05|482.52|480.32|0
1627498800000|2021-07-28 19:00:00|483|480.8|482.13|479.93|484.82|482.62|480.79|478.59|0
1627499100000|2021-07-28 19:05:00|482.32|480.12|481.36|479.16|482.71|480.51|480.21|478.01|0
1627499400000|2021-07-28 19:10:00|481.55|479.35|482.9|480.7|482.9|480.7|481.17|478.97|0
1627499700000|2021-07-28 19:15:00|482.8|480.6|481.74|479.54|484.05|481.85|481.36|479.16|0
1627500000000|2021-07-28 19:20:00|481.93|479.73|479.81|477.61|482.13|479.93|478.29|476.09|0
1627500300000|2021-07-28 19:25:00|480.19|477.99|481.53|479.33|481.91|479.71|479.62|477.42|0
1627500600000|2021-07-28 19:30:00|481.81|479.61|483.25|481.05|484.02|481.82|481.72|479.52|0
1627500900000|2021-07-28 19:35:00|483.06|480.86|480.18|477.98|483.45|481.25|480.18|477.98|0
1627501200000|2021-07-28 19:40:00|480.37|478.17|482.77|480.57|482.77|480.57|480.37|478.17|0
1627501500000|2021-07-28 19:45:00|482.67|480.47|481.52|479.32|482.67|480.47|480.75|478.55|0
1627501800000|2021-07-28 19:50:00|482.1|479.9|479.79|477.59|482.1|479.9|479.41|477.21|0
1627502100000|2021-07-28 19:55:00|479.41|477.21|476.16|473.96|479.41|477.21|476.16|473.96|0
1627502400000|2021-07-28 20:00:00|476.73|474.53|476.09|473.89|476.73|474.53|474.63|472.43|0
1627502700000|2021-07-28 20:05:00|475.9|473.7|475.13|472.93|477.04|474.84|475.13|472.93|0
1627503000000|2021-07-28 20:10:00|475.32|473.12|476.27|474.07|477.04|474.84|475.13|472.93|0
1627503300000|2021-07-28 20:15:00|476.09|473.49|476.85|474.25|476.85|474.25|476.09|473.49|0
1627503600000|2021-07-28 20:20:00|476.66|474.06|476.28|473.68|476.66|474.06|476.09|473.49|0
1627503900000|2021-07-28 20:25:00|476.47|473.87|476.47|473.87|476.85|474.25|476.28|473.68|0
1627504200000|2021-07-28 20:30:00|476.28|473.68|476.84|474.24|476.84|474.24|476.27|473.67|0
1627504500000|2021-07-28 20:35:00|477.04|474.44|477.03|474.43|477.22|474.62|476.27|473.67|0
1627504800000|2021-07-28 20:40:00|477.22|474.62|477.03|474.43|477.22|474.62|477.03|474.43|0
1627505700000|2021-07-28 20:55:00|477.02|474.42|476.92|474.32|477.12|474.52|476.92|474.32|0
1627506000000|2021-07-28 21:00:00|476.99|474.39|476.78|474.18|477.07|474.47|476.78|474.18|0
1627506300000|2021-07-28 21:05:00|476.81|474.21|476.76|474.16|476.81|474.21|476.76|474.16|0
1627506600000|2021-07-28 21:10:00|476.68|474.08|476.83|474.23|476.83|474.23|476.67|474.07|0
1627506900000|2021-07-28 21:15:00|476.81|474.21|476.89|474.29|476.89|474.29|476.81|474.21|0
1627507200000|2021-07-28 21:20:00|476.78|474.18|476.86|474.26|476.89|474.29|476.75|474.15|0
1627507500000|2021-07-28 21:25:00|476.83|474.23|476.83|474.23|476.89|474.29|476.8|474.2|0
1627507800000|2021-07-28 21:30:00|476.8|474.2|476.8|474.2|476.83|474.23|476.6|474|0
1627508100000|2021-07-28 21:35:00|476.82|474.22|476.91|474.31|476.91|474.31|476.82|474.22|0
1627508400000|2021-07-28 21:40:00|476.9|474.3|476.74|474.14|476.9|474.3|476.74|474.14|0
1627508700000|2021-07-28 21:45:00|476.76|474.16|476.74|474.14|476.82|474.22|476.74|474.14|0
1627509000000|2021-07-28 21:50:00|476.79|474.19|477.15|474.55|477.15|474.55|476.79|474.19|0
1627509300000|2021-07-28 21:55:00|477.26|474.66|477.25|474.65|477.26|474.66|477.25|474.65|0
1627509600000|2021-07-28 22:00:00|477.85|475.25|477.37|474.77|477.85|475.25|476.99|474.39|0
1627509900000|2021-07-28 22:05:00|477.47|474.87|477.94|475.34|478.13|475.53|477.37|474.77|0
1627510200000|2021-07-28 22:10:00|478.03|475.43|478.13|475.53|478.51|475.91|477.94|475.34|0
1627510500000|2021-07-28 22:15:00|478.22|475.62|477.56|474.96|478.32|475.72|477.56|474.96|0
1627510800000|2021-07-28 22:20:00|477.75|475.15|477.94|475.34|477.94|475.34|477.37|474.77|0
1627511100000|2021-07-28 22:25:00|478.13|475.53|478.32|475.72|478.89|476.29|478.13|475.53|0
1627511400000|2021-07-28 22:30:00|478.51|475.91|476.98|474.38|478.51|475.91|476.98|474.38|0
1627511700000|2021-07-28 22:35:00|477.36|474.76|476.98|474.38|477.55|474.95|476.98|474.38|0
1627512000000|2021-07-28 22:40:00|477.17|474.57|476.78|474.18|477.55|474.95|476.59|473.99|0
1627512300000|2021-07-28 22:45:00|476.68|474.08|476.78|474.18|477.16|474.56|476.59|473.99|0
1627512600000|2021-07-28 22:50:00|476.97|474.37|477.16|474.56|477.35|474.75|476.97|474.37|0
1627512900000|2021-07-28 22:55:00|477.35|474.75|478.11|475.51|478.11|475.51|477.35|474.75|0
1627513200000|2021-07-28 23:00:00|477.92|475.32|476.58|473.98|477.92|475.32|476.58|473.98|0
1627513500000|2021-07-28 23:05:00|476.77|474.17|476.96|474.36|477.34|474.74|476.77|474.17|0
1627513800000|2021-07-28 23:10:00|476.77|474.17|476.01|473.41|476.77|474.17|475.82|473.22|0
1627514100000|2021-07-28 23:15:00|476.2|473.6|476.39|473.79|476.39|473.79|476.01|473.41|0
1627514400000|2021-07-28 23:20:00|476.58|473.98|476.96|474.36|477.34|474.74|476.39|473.79|0
1627514700000|2021-07-28 23:25:00|476.95|474.35|477.33|474.73|477.33|474.73|476.76|474.16|0
1627515000000|2021-07-28 23:30:00|477.14|474.54|477.71|475.11|477.71|475.11|476.95|474.35|0
1627515300000|2021-07-28 23:35:00|477.52|474.92|477.61|475.01|477.9|475.3|477.14|474.54|0
1627515600000|2021-07-28 23:40:00|477.52|474.92|478.47|475.87|478.47|475.87|477.52|474.92|0
1627515900000|2021-07-28 23:45:00|478.28|475.68|477.9|475.3|478.47|475.87|477.9|475.3|0
1627516200000|2021-07-28 23:50:00|477.71|475.11|477.89|475.29|478.66|476.06|477.71|475.11|0
1627516500000|2021-07-28 23:55:00|478.08|475.48|478.65|476.05|478.66|476.06|477.89|475.29|0
1627516800000|2021-07-29 00:00:00|478.46|475.86|476.94|474.34|478.84|476.24|476.46|473.86|0
1627517100000|2021-07-29 00:05:00|476.84|474.24|475.03|472.43|476.84|474.24|474.74|472.14|0
1627517400000|2021-07-29 00:10:00|474.93|472.33|475.41|472.81|475.6|473|474.08|471.48|0
1627517700000|2021-07-29 00:15:00|475.22|472.62|475.6|473|475.98|473.38|474.27|471.67|0
1627518000000|2021-07-29 00:20:00|475.41|472.81|475.21|472.61|475.98|473.38|475.21|472.61|0
1627518300000|2021-07-29 00:25:00|475.3|472.7|474.26|471.66|475.3|472.7|474.26|471.66|0
1627518600000|2021-07-29 00:30:00|474.45|471.85|474.07|471.47|474.54|471.94|473.5|470.9|0
1627518900000|2021-07-29 00:35:00|473.88|471.28|474.83|472.23|474.83|472.23|473.69|471.09|0
1627519200000|2021-07-29 00:40:00|474.45|471.85|474.25|471.65|475.01|472.41|473.87|471.27|0
1627519500000|2021-07-29 00:45:00|474.44|471.84|475.2|472.6|475.39|472.79|474.34|471.74|0
1627519800000|2021-07-29 00:50:00|475.39|472.79|475.2|472.6|475.39|472.79|474.91|472.31|0
1627520100000|2021-07-29 00:55:00|475.39|472.79|475.96|473.36|475.96|473.36|475.01|472.41|0
1627520400000|2021-07-29 01:00:00|476.05|473.45|475|472.4|476.05|473.45|474.43|471.83|0
1627520700000|2021-07-29 01:05:00|475.19|472.59|475|472.4|475.57|472.97|474.81|472.21|0
1627521000000|2021-07-29 01:10:00|475.19|472.59|474.05|471.45|475.19|472.59|474.05|471.45|0
1627521300000|2021-07-29 01:15:00|474.24|471.64|474.43|471.83|474.43|471.83|472.15|469.55|0
1627521600000|2021-07-29 01:20:00|474.62|472.02|472.9|470.3|474.62|472.02|472.52|469.92|0
1627521900000|2021-07-29 01:25:00|472.71|470.11|472.71|470.11|472.71|470.11|472.14|469.54|0
1627522200000|2021-07-29 01:30:00|472.33|469.73|471.76|469.16|472.9|470.3|471.57|468.97|0
1627522500000|2021-07-29 01:35:00|471.57|468.97|471.76|469.16|472.14|469.54|471.57|468.97|0
1627522800000|2021-07-29 01:40:00|471.57|468.97|472.14|469.54|472.9|470.3|471.57|468.97|0
1627523100000|2021-07-29 01:45:00|471.95|469.35|470.24|467.64|471.95|469.35|468.91|466.31|0
1627523400000|2021-07-29 01:50:00|470.33|467.73|468.72|466.12|470.8|468.2|468.15|465.55|0
1627523700000|2021-07-29 01:55:00|468.53|465.93|468.91|466.31|469.66|467.06|468.34|465.74|0
1627524000000|2021-07-29 02:00:00|469.1|466.5|469.28|466.68|469.66|467.06|468.53|465.93|0
1627524300000|2021-07-29 02:05:00|469.18|466.58|468.71|466.11|470.13|467.53|468.15|465.55|0
1627524600000|2021-07-29 02:10:00|468.8|466.2|469.85|467.25|470.04|467.44|468.71|466.11|0
1627524900000|2021-07-29 02:15:00|469.94|467.34|469.46|466.86|470.03|467.43|469.37|466.77|0
1627525200000|2021-07-29 02:20:00|469.65|467.05|469.84|467.24|470.03|467.43|469.46|466.86|0
1627525500000|2021-07-29 02:25:00|469.65|467.05|470.03|467.43|470.03|467.43|469.08|466.48|0
1627525800000|2021-07-29 02:30:00|470.41|467.81|469.84|467.24|470.79|468.19|469.65|467.05|0
1627526100000|2021-07-29 02:35:00|470.03|467.43|472.68|470.08|473.25|470.65|469.84|467.24|0
1627526400000|2021-07-29 02:40:00|472.77|470.17|472.11|469.51|473.06|470.46|471.92|469.32|0
1627526700000|2021-07-29 02:45:00|471.92|469.32|472.86|470.26|472.96|470.36|471.92|469.32|0
1627527000000|2021-07-29 02:50:00|473.05|470.45|472.57|469.97|473.24|470.64|472.29|469.69|0
1627527300000|2021-07-29 02:55:00|472.67|470.07|473.05|470.45|473.05|470.45|472.48|469.88|0
1627527600000|2021-07-29 03:00:00|473.24|470.64|473.62|471.02|474.19|471.59|473.24|470.64|0
1627527900000|2021-07-29 03:05:00|473.81|471.21|473.99|471.39|474.38|471.78|473.8|471.2|0
1627528200000|2021-07-29 03:10:00|473.8|471.2|474.56|471.96|474.56|471.96|473.8|471.2|0
1627528500000|2021-07-29 03:15:00|474.75|472.15|474.18|471.58|474.75|472.15|474.18|471.58|0
1627528800000|2021-07-29 03:20:00|474.37|471.77|473.99|471.39|474.37|471.77|473.61|471.01|0
1627529100000|2021-07-29 03:25:00|473.8|471.2|472.84|470.24|473.99|471.39|472.65|470.05|0
1627529400000|2021-07-29 03:30:00|473.03|470.43|473.6|471|473.79|471.19|473.03|470.43|0
1627529700000|2021-07-29 03:35:00|473.41|470.81|473.79|471.19|473.79|471.19|473.22|470.62|0
1627530000000|2021-07-29 03:40:00|473.98|471.38|473.79|471.19|474.36|471.76|473.6|471|0
1627530300000|2021-07-29 03:45:00|473.98|471.38|473.78|471.18|473.98|471.38|473.41|470.81|0
1627530600000|2021-07-29 03:50:00|473.59|470.99|473.4|470.8|473.78|471.18|473.02|470.42|0
1627530900000|2021-07-29 03:55:00|473.3|470.7|472.83|470.23|473.3|470.7|472.54|469.94|0
1627531200000|2021-07-29 04:00:00|473.02|470.42|473.02|470.42|473.21|470.61|472.64|470.04|0
1627531500000|2021-07-29 04:05:00|473.21|470.61|473.02|470.42|473.4|470.8|473.02|470.42|0
1627531800000|2021-07-29 04:10:00|473.21|470.61|473.96|471.36|473.96|471.36|473.21|470.61|0
1627532100000|2021-07-29 04:15:00|473.86|471.26|473.67|471.07|473.96|471.36|473.58|470.98|0
1627532400000|2021-07-29 04:20:00|473.58|470.98|474.15|471.55|474.15|471.55|473.58|470.98|0
1627532700000|2021-07-29 04:25:00|473.96|471.36|473.58|470.98|473.96|471.36|473.58|470.98|0
1627533000000|2021-07-29 04:30:00|473.77|471.17|474.52|471.92|474.52|471.92|473.58|470.98|0
1627533300000|2021-07-29 04:35:00|474.62|472.02|474.14|471.54|474.9|472.3|473.95|471.35|0
1627533600000|2021-07-29 04:40:00|474.23|471.63|473.95|471.35|474.33|471.73|473.85|471.25|0
1627533900000|2021-07-29 04:45:00|474.14|471.54|474.9|472.3|475.09|472.49|474.14|471.54|0
1627534200000|2021-07-29 04:50:00|474.8|472.2|474.13|471.53|474.9|472.3|473.94|471.34|0
1627534500000|2021-07-29 04:55:00|473.94|471.34|473.94|471.34|474.13|471.53|473.75|471.15|0
1627534800000|2021-07-29 05:00:00|474.13|471.53|473.94|471.34|474.51|471.91|473.75|471.15|0
1627535100000|2021-07-29 05:05:00|474.13|471.53|474.32|471.72|474.7|472.1|473.37|470.77|0
1627535400000|2021-07-29 05:10:00|474.51|471.91|473.74|471.14|474.89|472.29|473.74|471.14|0
1627535700000|2021-07-29 05:15:00|473.93|471.33|474.5|471.9|474.88|472.28|473.93|471.33|0
1627536000000|2021-07-29 05:20:00|474.4|471.8|474.88|472.28|475.35|472.75|474.31|471.71|0
1627536300000|2021-07-29 05:25:00|474.78|472.18|476.02|473.42|476.02|473.42|474.69|472.09|0
1627536600000|2021-07-29 05:30:00|476.21|473.61|476.78|474.18|477.54|474.94|475.83|473.23|0
1627536900000|2021-07-29 05:35:00|476.97|474.37|476.87|474.27|477.16|474.56|476.78|474.18|0
1627537200000|2021-07-29 05:40:00|476.97|474.37|477.16|474.56|477.16|474.56|476.59|473.99|0
1627537500000|2021-07-29 05:45:00|476.97|474.37|476.77|474.17|477.16|474.56|476.58|473.98|0
1627537800000|2021-07-29 05:50:00|476.58|473.98|476.77|474.17|476.77|474.17|476.01|473.41|0
1627538100000|2021-07-29 05:55:00|476.58|473.98|477.15|474.55|477.15|474.55|476.2|473.6|0
1627538400000|2021-07-29 06:00:00|476.86|474.26|477.15|474.55|477.72|475.12|476.77|474.17|0
1627538700000|2021-07-29 06:05:00|476.96|474.36|477.53|474.93|477.53|474.93|476.38|473.78|0
1627539000000|2021-07-29 06:10:00|477.43|474.83|479.62|477.02|480.01|477.41|477.43|474.83|0
1627539300000|2021-07-29 06:15:00|479.52|476.92|479.62|477.02|479.81|477.21|479.05|476.45|0
1627539600000|2021-07-29 06:20:00|479.43|476.83|480|477.4|480.19|477.59|479.24|476.64|0
1627539900000|2021-07-29 06:25:00|479.81|477.21|480.19|477.59|480.76|478.16|479.62|477.02|0
1627540200000|2021-07-29 06:30:00|480|477.4|480.57|477.97|480.76|478.16|479.81|477.21|0
1627540500000|2021-07-29 06:35:00|480.38|477.78|480.18|477.58|480.85|478.25|479.8|477.2|0
1627540800000|2021-07-29 06:40:00|479.99|477.39|479.99|477.39|480.18|477.58|479.51|476.91|0
1627541100000|2021-07-29 06:45:00|480.18|477.58|479.99|477.39|480.56|477.96|479.99|477.39|0
1627541400000|2021-07-29 06:50:00|480.18|477.58|480.94|478.34|481.52|478.92|479.99|477.39|0
1627541700000|2021-07-29 06:55:00|481.03|478.43|481.13|478.53|481.9|479.3|480.94|478.34|0
1627542000000|2021-07-29 07:00:00|481.22|478.62|482.18|479.58|484|481.4|481.22|478.62|0
1627542300000|2021-07-29 07:05:00|481.89|479.69|481.88|479.68|482.27|480.07|480.74|478.54|0
1627542600000|2021-07-29 07:10:00|482.08|479.88|481.88|479.68|482.46|480.26|481.31|479.11|0
1627542900000|2021-07-29 07:15:00|481.69|479.49|481.11|478.91|482.65|480.45|480.92|478.72|0
1627543200000|2021-07-29 07:20:00|480.92|478.72|483.03|480.83|483.41|481.21|480.92|478.72|0
1627543500000|2021-07-29 07:25:00|483.22|481.02|482.26|480.06|483.22|481.02|482.07|479.87|0
1627543800000|2021-07-29 07:30:00|482.45|480.25|481.87|479.67|482.45|480.25|481.3|479.1|0
1627544100000|2021-07-29 07:35:00|481.77|479.57|479.15|476.95|481.87|479.67|479.15|476.95|0
1627544400000|2021-07-29 07:40:00|478.96|476.76|480.2|478|480.49|478.29|478.2|476|0
1627544700000|2021-07-29 07:45:00|480.3|478.1|480.3|478.1|481.26|479.06|479.92|477.72|0
1627545000000|2021-07-29 07:50:00|480.11|477.91|480.87|478.67|481.06|478.86|480.01|477.81|0
1627545300000|2021-07-29 07:55:00|480.68|478.48|480.68|478.48|481.06|478.86|480.29|478.09|0
1627545600000|2021-07-29 08:00:00|480.48|478.28|480.29|478.09|480.68|478.48|479.91|477.71|0
1627545900000|2021-07-29 08:05:00|480.19|477.99|480|477.8|480.67|478.47|479.14|476.94|0
1627546200000|2021-07-29 08:10:00|479.91|477.71|481.24|479.04|481.44|479.24|479.71|477.51|0
1627546500000|2021-07-29 08:15:00|481.43|479.23|480.95|478.75|481.91|479.71|480.86|478.66|0
1627546800000|2021-07-29 08:20:00|480.86|478.66|479.32|477.12|481.05|478.85|479.32|477.12|0
1627547100000|2021-07-29 08:25:00|479.52|477.32|479.9|477.7|480.09|477.89|479.32|477.12|0
1627547400000|2021-07-29 08:30:00|480.09|477.89|480.56|478.36|480.94|478.74|479.7|477.5|0
1627547700000|2021-07-29 08:35:00|480.47|478.27|481.81|479.61|481.81|479.61|480.47|478.27|0
1627548000000|2021-07-29 08:40:00|482|479.8|482|479.8|482.19|479.99|481.8|479.6|0
1627548300000|2021-07-29 08:45:00|482.09|479.89|481.8|479.6|482.76|480.56|481.8|479.6|0
1627548600000|2021-07-29 08:50:00|481.99|479.79|481.03|478.83|481.99|479.79|481.03|478.83|0
1627548900000|2021-07-29 08:55:00|480.84|478.64|481.41|479.21|481.8|479.6|480.74|478.54|0
1627549200000|2021-07-29 09:00:00|481.51|479.31|481.41|479.21|481.61|479.41|480.84|478.64|0
1627549500000|2021-07-29 09:05:00|481.22|479.02|480.45|478.25|481.41|479.21|480.26|478.06|0
1627549800000|2021-07-29 09:10:00|480.64|478.44|481.6|479.4|481.6|479.4|480.64|478.44|0
1627550100000|2021-07-29 09:15:00|481.41|479.21|481.4|479.2|481.79|479.59|481.21|479.01|0
1627550400000|2021-07-29 09:20:00|481.21|479.01|481.21|479.01|481.4|479.2|481.02|478.82|0
1627550700000|2021-07-29 09:25:00|481.02|478.82|480.83|478.63|481.21|479.01|480.44|478.24|0
1627551000000|2021-07-29 09:30:00|480.82|478.62|481.59|479.39|481.59|479.39|480.44|478.24|0
1627551300000|2021-07-29 09:35:00|481.4|479.2|483.31|481.11|483.41|481.21|481.4|479.2|0
1627551600000|2021-07-29 09:40:00|483.5|481.3|483.5|481.3|483.5|481.3|483.12|480.92|0
1627551900000|2021-07-29 09:45:00|483.59|481.39|483.88|481.68|484.27|482.07|483.5|481.3|0
1627552200000|2021-07-29 09:50:00|483.69|481.49|483.31|481.11|483.69|481.49|483.31|481.11|0
1627552500000|2021-07-29 09:55:00|483.4|481.2|483.88|481.68|484.07|481.87|483.4|481.2|0
1627552800000|2021-07-29 10:00:00|484.07|481.87|483.58|481.38|484.07|481.87|483.11|480.91|0
1627553100000|2021-07-29 10:05:00|483.49|481.29|483.11|480.91|483.77|481.57|483.11|480.91|0
1627553400000|2021-07-29 10:10:00|483.2|481|484.06|481.86|484.06|481.86|482.91|480.71|0
1627553700000|2021-07-29 10:15:00|483.87|481.67|484.06|481.86|484.25|482.05|483.49|481.29|0
1627554000000|2021-07-29 10:20:00|483.87|481.67|483.87|481.67|484.06|481.86|483.29|481.09|0
1627554300000|2021-07-29 10:25:00|484.06|481.86|483.48|481.28|484.06|481.86|483.48|481.28|0
1627554600000|2021-07-29 10:30:00|483.67|481.47|482.84|480.64|483.67|481.47|482.65|480.45|0
1627554900000|2021-07-29 10:35:00|482.64|480.44|482.45|480.25|483.03|480.83|482.45|480.25|0
1627555200000|2021-07-29 10:40:00|482.26|480.06|481.49|479.29|482.45|480.25|481.1|478.9|0
1627555500000|2021-07-29 10:45:00|481.39|479.19|479.19|476.99|481.68|479.48|478.23|476.03|0
1627555800000|2021-07-29 10:50:00|479.38|477.18|479.37|477.17|479.57|477.37|478.61|476.41|0
1627556100000|2021-07-29 10:55:00|479.57|477.37|481.29|479.09|481.48|479.28|479.37|477.17|0
1627556400000|2021-07-29 11:00:00|481.48|479.28|482.05|479.85|482.25|480.05|480.91|478.71|0
1627556700000|2021-07-29 11:05:00|482.15|479.95|481.67|479.47|482.44|480.24|480.71|478.51|0
1627557000000|2021-07-29 11:10:00|481.86|479.66|482.63|480.43|482.82|480.62|481.48|479.28|0
1627557300000|2021-07-29 11:15:00|482.43|480.23|481.86|479.66|482.82|480.62|481.86|479.66|0
1627557600000|2021-07-29 11:20:00|481.66|479.46|479.36|477.16|481.76|479.56|478.98|476.78|0
1627557900000|2021-07-29 11:25:00|479.55|477.35|480.32|478.12|480.89|478.69|479.55|477.35|0
1627558200000|2021-07-29 11:30:00|480.12|477.92|479.55|477.35|480.32|478.12|479.36|477.16|0
1627558500000|2021-07-29 11:35:00|479.36|477.16|479.35|477.15|479.93|477.73|479.35|477.15|0
1627558800000|2021-07-29 11:40:00|479.54|477.34|481.08|478.88|481.08|478.88|479.35|477.15|0
1627559100000|2021-07-29 11:45:00|480.88|478.68|481.27|479.07|481.65|479.45|480.88|478.68|0
1627559400000|2021-07-29 11:50:00|481.36|479.16|481.46|479.26|481.84|479.64|481.26|479.06|0
1627559700000|2021-07-29 11:55:00|481.36|479.16|481.45|479.25|481.65|479.45|480.5|478.3|0
1627560000000|2021-07-29 12:00:00|481.65|479.45|482.22|480.02|482.6|480.4|481.55|479.35|0
1627560300000|2021-07-29 12:05:00|482.31|480.11|483.25|481.05|483.37|481.17|482.31|480.11|0
1627560600000|2021-07-29 12:10:00|483.44|481.24|482.99|480.79|483.44|481.24|482.42|480.22|0
1627560900000|2021-07-29 12:15:00|482.8|480.6|482.03|479.83|482.89|480.69|482.03|479.83|0
1627561200000|2021-07-29 12:20:00|482.22|480.02|482.41|480.21|482.41|480.21|482.22|480.02|0
1627561500000|2021-07-29 12:25:00|482.22|480.02|481.92|479.72|482.41|480.21|481.64|479.44|0
1627561800000|2021-07-29 12:30:00|482.11|479.91|481.64|479.44|482.41|480.21|480.29|478.09|0
1627562100000|2021-07-29 12:35:00|481.73|479.53|481.44|479.24|481.83|479.63|480.87|478.67|0
1627562400000|2021-07-29 12:40:00|481.53|479.33|481.63|479.43|481.82|479.62|480.86|478.66|0
1627562700000|2021-07-29 12:45:00|481.44|479.24|481.44|479.24|481.63|479.43|480.86|478.66|0
1627563000000|2021-07-29 12:50:00|481.24|479.04|481.72|479.52|481.82|479.62|481.05|478.85|0
1627563300000|2021-07-29 12:55:00|481.82|479.62|482.2|480|482.2|480|481.43|479.23|0
1627563600000|2021-07-29 13:00:00|482.59|480.39|483.55|481.35|483.74|481.54|482.39|480.19|0
1627563900000|2021-07-29 13:05:00|483.93|481.73|483.16|480.96|483.93|481.73|482.97|480.77|0
1627564200000|2021-07-29 13:10:00|483.35|481.15|483.54|481.34|483.73|481.53|483.16|480.96|0
1627564500000|2021-07-29 13:15:00|483.73|481.53|484.31|482.11|484.7|482.5|483.35|481.15|0
1627564800000|2021-07-29 13:20:00|484.12|481.92|482.57|480.37|484.12|481.92|482.28|480.08|0
1627565100000|2021-07-29 13:25:00|482.47|480.27|483.34|481.14|483.73|481.53|482|479.8|0
1627565400000|2021-07-29 13:30:00|482.76|480.56|489.2|487|489.21|487.01|482.76|480.56|0
1627565700000|2021-07-29 13:35:00|489.4|487.2|491.91|489.71|491.91|489.71|489.4|487.2|0
1627566000000|2021-07-29 13:40:00|492.29|490.09|489.2|487|493.45|491.25|488.81|486.61|0
1627566300000|2021-07-29 13:45:00|489.39|487.19|489.78|487.58|491.32|489.12|487.85|485.65|0
1627566600000|2021-07-29 13:50:00|489.68|487.48|489|486.8|490.16|487.96|488.81|486.61|0
1627566900000|2021-07-29 13:55:00|489.58|487.38|490.93|488.73|491.32|489.12|489.39|487.19|0
1627567200000|2021-07-29 14:00:00|491.12|488.92|489.19|486.99|491.51|489.31|488.81|486.61|0
1627567500000|2021-07-29 14:05:00|488.8|486.6|488.8|486.6|489.96|487.76|488.03|485.83|0
1627567800000|2021-07-29 14:10:00|489|486.8|488.8|486.6|489.96|487.76|488.41|486.21|0
1627568100000|2021-07-29 14:15:00|488.99|486.79|491.11|488.91|491.7|489.5|488.8|486.6|0
1627568400000|2021-07-29 14:20:00|490.92|488.72|490.73|488.53|491.11|488.91|488.99|486.79|0
1627568700000|2021-07-29 14:25:00|490.92|488.72|492.66|490.46|492.66|490.46|490.73|488.53|0
1627569000000|2021-07-29 14:30:00|492.85|490.65|492.07|489.87|492.85|490.65|491.5|489.3|0
1627569300000|2021-07-29 14:35:00|492.27|490.07|494.4|492.2|494.4|492.2|492.07|489.87|0
1627569600000|2021-07-29 14:40:00|494.78|492.58|493.43|491.23|495.56|493.36|493.23|491.03|0
1627569900000|2021-07-29 14:45:00|493.62|491.42|494|491.8|494.39|492.19|493.52|491.32|0
1627570200000|2021-07-29 14:50:00|493.81|491.61|496.13|493.93|496.52|494.32|493.81|491.61|0
1627570500000|2021-07-29 14:55:00|496.33|494.13|496.71|494.51|496.71|494.51|494.97|492.77|0
1627570800000|2021-07-29 15:00:00|497.1|494.9|497.88|495.68|498.27|496.07|496.71|494.51|0
1627571100000|2021-07-29 15:05:00|497.68|495.48|497.49|495.29|497.88|495.68|496.32|494.12|0
1627571400000|2021-07-29 15:10:00|497.68|495.48|495.74|493.54|497.88|495.68|495.74|493.54|0
1627571700000|2021-07-29 15:15:00|495.93|493.73|495.35|493.15|496.13|493.93|494.77|492.57|0
1627572000000|2021-07-29 15:20:00|495.54|493.34|495.73|493.53|495.73|493.53|494.57|492.37|0
1627572300000|2021-07-29 15:25:00|495.93|493.73|494.68|492.48|495.93|493.73|493.99|491.79|0
1627572600000|2021-07-29 15:30:00|495.06|492.86|495.45|493.25|495.84|493.64|494.87|492.67|0
1627572900000|2021-07-29 15:35:00|495.25|493.05|496.03|493.83|496.41|494.21|495.06|492.86|0
1627573200000|2021-07-29 15:40:00|495.83|493.63|496.8|494.6|496.99|494.79|495.64|493.44|0
1627573500000|2021-07-29 15:45:00|496.61|494.41|496.6|494.4|497.19|494.99|496.41|494.21|0
1627573800000|2021-07-29 15:50:00|496.5|494.3|495.05|492.85|496.99|494.79|495.05|492.85|0
1627574100000|2021-07-29 15:55:00|494.86|492.66|495.05|492.85|495.82|493.62|494.47|492.27|0
1627574400000|2021-07-29 16:00:00|495.24|493.04|496.02|493.82|496.02|493.82|494.86|492.66|0
1627574700000|2021-07-29 16:05:00|495.82|493.62|496.4|494.2|496.79|494.59|495.82|493.62|0
1627575000000|2021-07-29 16:10:00|496.21|494.01|497.76|495.56|497.95|495.75|496.21|494.01|0
1627575300000|2021-07-29 16:15:00|497.95|495.75|498.92|496.72|498.92|496.72|497.76|495.56|0
1627575600000|2021-07-29 16:20:00|498.72|496.52|498.53|496.33|498.92|496.72|498.14|495.94|0
1627575900000|2021-07-29 16:25:00|498.72|496.52|498.14|495.94|499.2|497|497.94|495.74|0
1627576200000|2021-07-29 16:30:00|498.33|496.13|498.14|495.94|498.91|496.71|497.94|495.74|0
1627576500000|2021-07-29 16:35:00|498.33|496.13|498.13|495.93|498.72|496.52|498.13|495.93|0
1627576800000|2021-07-29 16:40:00|498.33|496.13|496.38|494.18|498.33|496.13|496.19|493.99|0
1627577100000|2021-07-29 16:45:00|496.19|493.99|495.8|493.6|496.58|494.38|495.41|493.21|0
1627577400000|2021-07-29 16:50:00|495.61|493.41|496.38|494.18|496.77|494.57|495.61|493.41|0
1627577700000|2021-07-29 16:55:00|496.57|494.37|496.38|494.18|496.57|494.37|495.41|493.21|0
1627578000000|2021-07-29 17:00:00|496.18|493.98|497.54|495.34|497.63|495.43|496.18|493.98|0
1627578300000|2021-07-29 17:05:00|497.63|495.43|497.93|495.73|498.12|495.92|496.96|494.76|0
1627578600000|2021-07-29 17:10:00|497.73|495.53|498.51|496.31|498.51|496.31|497.54|495.34|0
1627578900000|2021-07-29 17:15:00|498.31|496.11|497.14|494.94|498.7|496.5|496.76|494.56|0
1627579200000|2021-07-29 17:20:00|497.04|494.84|498.21|496.01|498.31|496.11|496.76|494.56|0
1627579500000|2021-07-29 17:25:00|497.92|495.72|499.08|496.88|499.47|497.27|497.72|495.52|0
1627579800000|2021-07-29 17:30:00|498.89|496.69|499.08|496.88|499.66|497.46|498.5|496.3|0
1627580100000|2021-07-29 17:35:00|499.17|496.97|498.11|495.91|499.27|497.07|497.52|495.32|0
1627580400000|2021-07-29 17:40:00|498.3|496.1|498.3|496.1|498.3|496.1|497.72|495.52|0
1627580700000|2021-07-29 17:45:00|498.1|495.9|498.1|495.9|498.49|496.29|497.71|495.51|0
1627581000000|2021-07-29 17:50:00|497.91|495.71|497.9|495.7|498.29|496.09|497.52|495.32|0
1627581300000|2021-07-29 17:55:00|498.1|495.9|497.32|495.12|498.1|495.9|496.74|494.54|0
1627581600000|2021-07-29 18:00:00|497.51|495.31|497.32|495.12|497.9|495.7|496.74|494.54|0
1627581900000|2021-07-29 18:05:00|497.12|494.92|496.93|494.73|497.71|495.51|496.73|494.53|0
1627582200000|2021-07-29 18:10:00|497.12|494.92|498.28|496.08|498.28|496.08|497.12|494.92|0
1627582500000|2021-07-29 18:15:00|498.09|495.89|496.73|494.53|498.09|495.89|496.53|494.33|0
1627582800000|2021-07-29 18:20:00|496.92|494.72|494.74|492.54|496.92|494.72|494.55|492.35|0
1627583100000|2021-07-29 18:25:00|494.94|492.74|494.93|492.73|495.52|493.32|494.35|492.15|0
1627583400000|2021-07-29 18:30:00|495.13|492.93|494.54|492.34|495.32|493.12|494.54|492.34|0
1627583700000|2021-07-29 18:35:00|494.35|492.15|492.6|490.4|494.54|492.34|492.22|490.02|0
1627584000000|2021-07-29 18:40:00|492.41|490.21|492.99|490.79|493.57|491.37|492.41|490.21|0
1627584300000|2021-07-29 18:45:00|493.18|490.98|493.76|491.56|493.96|491.76|492.6|490.4|0
1627584600000|2021-07-29 18:50:00|493.96|491.76|493.37|491.17|494.34|492.14|492.99|490.79|0
1627584900000|2021-07-29 18:55:00|493.57|491.37|493.76|491.56|494.15|491.95|493.37|491.17|0
1627585200000|2021-07-29 19:00:00|493.56|491.36|492.79|490.59|493.76|491.56|492.4|490.2|0
1627585500000|2021-07-29 19:05:00|492.59|490.39|493.17|490.97|493.37|491.17|491.82|489.62|0
1627585800000|2021-07-29 19:10:00|493.37|491.17|493.24|491.04|494.21|492.01|492.2|490|0
1627586100000|2021-07-29 19:15:00|493.44|491.24|493.43|491.23|494.01|491.81|493.05|490.85|0
1627586400000|2021-07-29 19:20:00|493.24|491.04|493.82|491.62|494.21|492.01|493.05|490.85|0
1627586700000|2021-07-29 19:25:00|493.62|491.42|493.24|491.04|494.4|492.2|493.24|491.04|0
1627587000000|2021-07-29 19:30:00|493.43|491.23|492.46|490.26|493.43|491.23|492.27|490.07|0
1627587300000|2021-07-29 19:35:00|492.65|490.45|494|491.8|494.39|492.19|492.46|490.26|0
1627587600000|2021-07-29 19:40:00|494.1|491.9|492.69|490.49|494.2|492|491.14|488.94|0
1627587900000|2021-07-29 19:45:00|492.49|490.29|491.62|489.42|493.07|490.87|491.52|489.32|0
1627588200000|2021-07-29 19:50:00|491.14|488.94|490.92|488.72|491.71|489.51|490.17|487.97|0
1627588500000|2021-07-29 19:55:00|491.11|488.91|489.95|487.75|491.11|488.91|489.75|487.55|0
1627588800000|2021-07-29 20:00:00|489.56|487.36|487.82|485.62|490.33|488.13|485.89|483.69|0
1627589100000|2021-07-29 20:05:00|487.62|485.42|486.27|484.07|487.82|485.62|485.89|483.69|0
1627589400000|2021-07-29 20:10:00|486.08|483.88|485.31|483.11|486.46|484.26|484.34|482.14|0
1627589700000|2021-07-29 20:15:00|485.51|482.91|486.27|483.67|486.27|483.67|485.31|482.71|0
1627590000000|2021-07-29 20:20:00|486.08|483.48|486.08|483.48|486.47|483.87|486.08|483.48|0
1627590300000|2021-07-29 20:25:00|486.27|483.67|484.73|482.13|486.27|483.67|484.34|481.74|0
1627590600000|2021-07-29 20:30:00|484.63|482.03|480.5|477.9|484.63|482.03|480.11|477.51|0
1627590900000|2021-07-29 20:35:00|480.3|477.7|480.3|477.7|481.84|479.24|479.63|477.03|0
1627591200000|2021-07-29 20:40:00|480.49|477.89|478|475.4|480.49|477.89|477.43|474.83|0
1627591500000|2021-07-29 20:45:00|478.19|475.59|478.38|475.78|480.11|477.51|477.81|475.21|0
1627591800000|2021-07-29 20:50:00|478.57|475.97|480.49|477.89|480.68|478.08|478.47|475.87|0
1627592100000|2021-07-29 20:55:00|480.1|477.5|479.23|476.63|480.68|478.08|477.61|475.01|0
1627592400000|2021-07-29 21:00:00|478.6|476|478.9|476.3|478.9|476.3|477.71|475.11|0
1627592700000|2021-07-29 21:05:00|478.88|476.28|479.38|476.78|479.41|476.81|478.66|476.06|0
1627593000000|2021-07-29 21:10:00|479.35|476.75|479.54|476.94|479.69|477.09|479.24|476.64|0
1627593300000|2021-07-29 21:15:00|479.57|476.97|479.88|477.28|480.08|477.48|479.38|476.78|0
1627593600000|2021-07-29 21:20:00|480.16|477.56|479.23|476.63|480.27|477.67|479.23|476.63|0
1627593900000|2021-07-29 21:25:00|479.18|476.58|479.06|476.46|479.43|476.83|478.95|476.35|0
1627594200000|2021-07-29 21:30:00|479.23|476.63|478.8|476.2|479.23|476.63|478.7|476.1|0
1627594500000|2021-07-29 21:35:00|478.87|476.27|478.8|476.2|478.92|476.32|478.61|476.01|0
1627594800000|2021-07-29 21:40:00|478.75|476.15|478.88|476.28|478.88|476.28|478.56|475.96|0
1627595100000|2021-07-29 21:45:00|478.86|476.26|477.72|475.12|478.94|476.34|477.43|474.83|0
1627595400000|2021-07-29 21:50:00|477.74|475.14|477.18|474.58|477.74|475.14|476.7|474.1|0
1627595700000|2021-07-29 21:55:00|477.24|474.64|476.34|473.74|477.24|474.64|476.34|473.74|0
1627596000000|2021-07-29 22:00:00|477.48|474.88|479.3|476.7|479.3|476.7|477.48|474.88|0
1627596300000|2021-07-29 22:05:00|479.5|476.9|480.26|477.66|480.26|477.66|479.3|476.7|0
1627596600000|2021-07-29 22:10:00|480.07|477.47|479.87|477.27|480.35|477.75|479.68|477.08|0
1627596900000|2021-07-29 22:15:00|479.97|477.37|480.26|477.66|481.02|478.42|479.87|477.27|0
1627597200000|2021-07-29 22:20:00|480.45|477.85|479.1|476.5|480.45|477.85|479.1|476.5|0
1627597500000|2021-07-29 22:25:00|478.91|476.31|479.1|476.5|480.06|477.46|478.91|476.31|0
1627597800000|2021-07-29 22:30:00|478.91|476.31|477.95|475.35|479.29|476.69|477.76|475.16|0
1627598100000|2021-07-29 22:35:00|478.14|475.54|477.75|475.15|478.52|475.92|477.37|474.77|0
1627598400000|2021-07-29 22:40:00|477.56|474.96|477.56|474.96|477.75|475.15|476.99|474.39|0
1627598700000|2021-07-29 22:45:00|477.94|475.34|477.94|475.34|478.33|475.73|477.75|475.15|0
1627599000000|2021-07-29 22:50:00|477.75|475.15|477.36|474.76|477.75|475.15|477.17|474.57|0
1627599300000|2021-07-29 22:55:00|477.56|474.96|477.94|475.34|478.13|475.53|476.98|474.38|0
1627599600000|2021-07-29 23:00:00|477.75|475.15|476.79|474.19|478.41|475.81|476.02|473.42|0
1627599900000|2021-07-29 23:05:00|476.98|474.38|474.68|472.08|477.17|474.57|474.49|471.89|0
1627600200000|2021-07-29 23:10:00|474.77|472.17|475.34|472.74|475.63|473.03|474.11|471.51|0
1627600500000|2021-07-29 23:15:00|475.25|472.65|475.63|473.03|475.82|473.22|475.25|472.65|0
1627600800000|2021-07-29 23:20:00|475.82|473.22|474.48|471.88|475.82|473.22|474.48|471.88|0
1627601100000|2021-07-29 23:25:00|474.29|471.69|475.24|472.64|475.53|472.93|474.29|471.69|0
1627601400000|2021-07-29 23:30:00|475.44|472.84|475.43|472.83|475.63|473.03|475.05|472.45|0
1627601700000|2021-07-29 23:35:00|475.52|472.92|474.95|472.35|475.82|473.22|474.67|472.07|0
1627602000000|2021-07-29 23:40:00|474.86|472.26|473.33|470.73|475.43|472.83|473.14|470.54|0
1627602300000|2021-07-29 23:45:00|473.52|470.92|472.94|470.34|474.47|471.87|472.94|470.34|0
1627602600000|2021-07-29 23:50:00|473.14|470.54|471.23|468.63|473.14|470.54|470.47|467.87|0
1627602900000|2021-07-29 23:55:00|471.13|468.53|471.03|468.43|471.99|469.39|470.65|468.05|0
1627603200000|2021-07-30 00:00:00|470.84|468.24|467.04|464.44|471.03|468.43|467.04|464.44|0
1627603500000|2021-07-30 00:05:00|466.85|464.25|468.94|466.34|468.94|466.34|466.75|464.15|0
1627603800000|2021-07-30 00:10:00|469.22|466.62|471.79|469.19|471.98|469.38|468.75|466.15|0
1627604100000|2021-07-30 00:15:00|471.6|469|470.64|468.04|473.12|470.52|469.69|467.09|0
1627604400000|2021-07-30 00:20:00|470.83|468.23|470.07|467.47|471.12|468.52|469.69|467.09|0
1627604700000|2021-07-30 00:25:00|469.88|467.28|470.45|467.85|470.83|468.23|468.17|465.57|0
1627605000000|2021-07-30 00:30:00|470.54|467.94|468.45|465.85|471.21|468.61|467.98|465.38|0
1627605300000|2021-07-30 00:35:00|468.55|465.95|468.73|466.13|469.11|466.51|467.03|464.43|0
1627605600000|2021-07-30 00:40:00|468.54|465.94|469.49|466.89|469.87|467.27|468.35|465.75|0
1627605900000|2021-07-30 00:45:00|469.3|466.7|463.61|461.01|469.87|467.27|461.91|459.31|0
1627606200000|2021-07-30 00:50:00|463.99|461.39|463.51|460.91|465.5|462.9|463.42|460.82|0
1627606500000|2021-07-30 00:55:00|463.23|460.63|464.74|462.14|464.93|462.33|462.66|460.06|0
1627606800000|2021-07-30 01:00:00|464.93|462.33|465.68|463.08|465.88|463.28|464.36|461.76|0
1627607100000|2021-07-30 01:05:00|465.5|462.9|466.25|463.65|466.82|464.22|465.31|462.71|0
1627607400000|2021-07-30 01:10:00|466.06|463.46|465.11|462.51|466.44|463.84|464.92|462.32|0
1627607700000|2021-07-30 01:15:00|464.92|462.32|464.73|462.13|466.06|463.46|464.16|461.56|0
1627608000000|2021-07-30 01:20:00|464.54|461.94|464.16|461.56|464.54|461.94|463.97|461.37|0
1627608300000|2021-07-30 01:25:00|464.25|461.65|462.46|459.86|464.73|462.13|462.08|459.48|0
1627608600000|2021-07-30 01:30:00|462.27|459.67|464.06|461.46|464.63|462.03|462.27|459.67|0
1627608900000|2021-07-30 01:35:00|464.16|461.56|462.64|460.04|464.34|461.74|462.07|459.47|0
1627609200000|2021-07-30 01:40:00|462.45|459.85|462.83|460.23|463.02|460.42|461.88|459.28|0
1627609500000|2021-07-30 01:45:00|462.64|460.04|462.64|460.04|463.2|460.6|462.07|459.47|0
1627609800000|2021-07-30 01:50:00|462.26|459.66|463.48|460.88|463.77|461.17|461.88|459.28|0
1627610100000|2021-07-30 01:55:00|463.39|460.79|462.06|459.46|463.39|460.79|461.88|459.28|0
1627610400000|2021-07-30 02:00:00|461.87|459.27|461.96|459.36|462.82|460.22|461.87|459.27|0
1627610700000|2021-07-30 02:05:00|461.87|459.27|463|460.4|463.57|460.97|461.87|459.27|0
1627611000000|2021-07-30 02:10:00|462.91|460.31|465.27|462.67|465.27|462.67|462.63|460.03|0
1627611300000|2021-07-30 02:15:00|465.08|462.48|467.36|464.76|467.36|464.76|465.08|462.48|0
1627611600000|2021-07-30 02:20:00|467.17|464.57|467.54|464.94|467.92|465.32|466.79|464.19|0
1627611900000|2021-07-30 02:25:00|467.35|464.75|468.11|465.51|468.68|466.08|467.35|464.75|0
1627612200000|2021-07-30 02:30:00|468.3|465.7|467.92|465.32|468.68|466.08|467.92|465.32|0
1627612500000|2021-07-30 02:35:00|468.3|465.7|467.54|464.94|468.3|465.7|467.16|464.56|0
1627612800000|2021-07-30 02:40:00|467.73|465.13|466.78|464.18|467.73|465.13|466.78|464.18|0
1627613100000|2021-07-30 02:45:00|466.87|464.27|467.53|464.93|467.53|464.93|466.77|464.17|0
1627613400000|2021-07-30 02:50:00|467.62|465.02|466.58|463.98|467.91|465.31|466.58|463.98|0
1627613700000|2021-07-30 02:55:00|466.39|463.79|466.77|464.17|466.77|464.17|466.01|463.41|0
1627614000000|2021-07-30 03:00:00|466.96|464.36|467.71|465.11|468.1|465.5|466.96|464.36|0
1627614300000|2021-07-30 03:05:00|467.52|464.92|467.14|464.54|467.9|465.3|466.76|464.16|0
1627614600000|2021-07-30 03:10:00|467.23|464.63|466.95|464.35|467.71|465.11|466.95|464.35|0
1627614900000|2021-07-30 03:15:00|467.04|464.44|467.14|464.54|467.52|464.92|466.95|464.35|0
1627615200000|2021-07-30 03:20:00|466.95|464.35|463.72|461.12|466.95|464.35|463.72|461.12|0
1627615500000|2021-07-30 03:25:00|463.63|461.03|464.1|461.5|464.48|461.88|463.34|460.74|0
1627615800000|2021-07-30 03:30:00|464|461.4|464.57|461.97|464.86|462.26|463.34|460.74|0
1627616100000|2021-07-30 03:35:00|464.48|461.88|464.66|462.06|465.04|462.44|464.47|461.87|0
1627616400000|2021-07-30 03:40:00|464.76|462.16|464.66|462.06|464.85|462.25|463.72|461.12|0
1627616700000|2021-07-30 03:45:00|464.47|461.87|464.28|461.68|465.23|462.63|464.09|461.49|0
1627617000000|2021-07-30 03:50:00|464.47|461.87|463.9|461.3|465.04|462.44|463.9|461.3|0
1627617300000|2021-07-30 03:55:00|463.8|461.2|464.65|462.05|464.66|462.06|463.71|461.11|0
1627617600000|2021-07-30 04:00:00|464.56|461.96|464.65|462.05|465.41|462.81|464.56|461.96|0
1627617900000|2021-07-30 04:05:00|464.84|462.24|464.65|462.05|465.03|462.43|464.27|461.67|0
1627618200000|2021-07-30 04:10:00|464.46|461.86|467.76|465.16|467.76|465.16|464.46|461.86|0
1627618500000|2021-07-30 04:15:00|467.57|464.97|467.38|464.78|467.57|464.97|467.19|464.59|0
1627618800000|2021-07-30 04:20:00|467.19|464.59|467.38|464.78|467.76|465.16|467.19|464.59|0
1627619100000|2021-07-30 04:25:00|467.57|464.97|466.62|464.02|467.76|465.16|466.62|464.02|0
1627619400000|2021-07-30 04:30:00|466.43|463.83|466.05|463.45|466.43|463.83|466.05|463.45|0
1627619700000|2021-07-30 04:35:00|465.87|463.27|466.52|463.92|466.62|464.02|465.86|463.26|0
1627620000000|2021-07-30 04:40:00|466.62|464.02|466.61|464.01|466.81|464.21|466.43|463.83|0
1627620300000|2021-07-30 04:45:00|466.43|463.83|466.24|463.64|466.8|464.2|466.24|463.64|0
1627620600000|2021-07-30 04:50:00|466.42|463.82|466.23|463.63|466.61|464.01|466.04|463.44|0
1627620900000|2021-07-30 04:55:00|466.04|463.44|466.23|463.63|466.42|463.82|465.85|463.25|0
1627621200000|2021-07-30 05:00:00|466.04|463.44|465.28|462.68|466.04|463.44|462.84|460.24|0
1627621500000|2021-07-30 05:05:00|465.19|462.59|464.72|462.12|465.85|463.25|464.34|461.74|0
1627621800000|2021-07-30 05:10:00|464.91|462.31|463.21|460.61|464.91|462.31|462.65|460.05|0
1627622100000|2021-07-30 05:15:00|463.02|460.42|462.45|459.85|463.11|460.51|461.7|459.1|0
1627622400000|2021-07-30 05:20:00|462.64|460.04|461.89|459.29|462.64|460.04|461.14|458.54|0
1627622700000|2021-07-30 05:25:00|461.7|459.1|461.79|459.19|462.83|460.23|461.32|458.72|0
1627623000000|2021-07-30 05:30:00|461.89|459.29|463.76|461.16|463.76|461.16|461.51|458.91|0
1627623300000|2021-07-30 05:35:00|463.67|461.07|462.82|460.22|465.08|462.48|462.63|460.03|0
1627623600000|2021-07-30 05:40:00|462.63|460.03|463.19|460.59|463.19|460.59|461.5|458.9|0
1627623900000|2021-07-30 05:45:00|463.01|460.41|464.13|461.53|464.13|461.53|462.82|460.22|0
1627624200000|2021-07-30 05:50:00|464.03|461.43|463|460.4|464.13|461.53|462.81|460.21|0
1627624500000|2021-07-30 05:55:00|463.09|460.49|461.87|459.27|463.56|460.96|461.87|459.27|0
1627624800000|2021-07-30 06:00:00|461.68|459.08|466.01|463.41|466.58|463.98|461.68|459.08|0
1627625100000|2021-07-30 06:05:00|466.2|463.6|464.88|462.28|466.76|464.16|464.78|462.18|0
1627625400000|2021-07-30 06:10:00|465.25|462.65|465.82|463.22|465.82|463.22|464.69|462.09|0
1627625700000|2021-07-30 06:15:00|465.63|463.03|465.81|463.21|466.57|463.97|465.25|462.65|0
1627626000000|2021-07-30 06:20:00|466|463.4|466|463.4|466.57|463.97|465.62|463.02|0
1627626300000|2021-07-30 06:25:00|465.81|463.21|463.74|461.14|466.09|463.49|463.55|460.95|0
1627626600000|2021-07-30 06:30:00|463.93|461.33|462.79|460.19|464.3|461.7|461.1|458.5|0
1627626900000|2021-07-30 06:35:00|463.17|460.57|461.1|458.5|463.17|460.57|461.1|458.5|0
1627627200000|2021-07-30 06:40:00|461.29|458.69|461.66|459.06|462.6|460|461.1|458.5|0
1627627500000|2021-07-30 06:45:00|461.85|459.25|461.85|459.25|462.04|459.44|461.28|458.68|0
1627627800000|2021-07-30 06:50:00|462.03|459.43|462.03|459.43|462.22|459.62|461.66|459.06|0
1627628100000|2021-07-30 06:55:00|461.93|459.33|463.16|460.56|463.91|461.31|461.93|459.33|0
1627628400000|2021-07-30 07:00:00|463.06|460.46|462.49|459.89|465.79|463.19|462.03|459.43|0
1627628700000|2021-07-30 07:05:00|462.2|460|462.58|460.38|463.33|461.13|460.89|458.69|0
1627629000000|2021-07-30 07:10:00|462.39|460.19|461.07|458.87|462.85|460.65|461.07|458.87|0
1627629300000|2021-07-30 07:15:00|461.26|459.06|465.21|463.01|465.96|463.76|460.88|458.68|0
1627629600000|2021-07-30 07:20:00|465.4|463.2|464.83|462.63|465.58|463.38|463.13|460.93|0
1627629900000|2021-07-30 07:25:00|464.45|462.25|462.94|460.74|464.64|462.44|462.94|460.74|0
1627630200000|2021-07-30 07:30:00|462.75|460.55|463.51|461.31|464.07|461.87|462|459.8|0
1627630500000|2021-07-30 07:35:00|463.6|461.4|463.31|461.11|464.07|461.87|461.62|459.42|0
1627630800000|2021-07-30 07:40:00|463.59|461.39|461.81|459.61|463.59|461.39|461.81|459.61|0
1627631100000|2021-07-30 07:45:00|461.71|459.51|461.8|459.6|462.18|459.98|460.87|458.67|0
1627631400000|2021-07-30 07:50:00|461.99|459.79|464.44|462.24|464.44|462.24|461.62|459.42|0
1627631700000|2021-07-30 07:55:00|464.15|461.95|464.62|462.42|465|462.8|464.06|461.86|0
1627632000000|2021-07-30 08:00:00|464.43|462.23|464.62|462.42|464.62|462.42|462.74|460.54|0
1627632300000|2021-07-30 08:05:00|464.71|462.51|465.94|463.74|466.32|464.12|464.71|462.51|0
1627632600000|2021-07-30 08:10:00|466.13|463.93|468.2|466|468.2|466|466.13|463.93|0
1627632900000|2021-07-30 08:15:00|468.39|466.19|469.15|466.95|469.15|466.95|468.01|465.81|0
1627633200000|2021-07-30 08:20:00|469.52|467.32|471.23|469.03|471.99|469.79|469.05|466.85|0
1627633500000|2021-07-30 08:25:00|471.61|469.41|470.66|468.46|471.61|469.41|469.52|467.32|0
1627633800000|2021-07-30 08:30:00|470.75|468.55|470.46|468.26|471.22|469.02|469.71|467.51|0
1627634100000|2021-07-30 08:35:00|470.27|468.07|473.5|471.3|473.69|471.49|470.27|468.07|0
1627634400000|2021-07-30 08:40:00|473.69|471.49|471.98|469.78|473.69|471.49|470.46|468.26|0
1627634700000|2021-07-30 08:45:00|472.16|469.96|471.4|469.2|472.35|470.15|470.55|468.35|0
1627635000000|2021-07-30 08:50:00|471.21|469.01|470.45|468.25|471.59|469.39|470.45|468.25|0
1627635300000|2021-07-30 08:55:00|470.54|468.34|471.02|468.82|471.21|469.01|470.45|468.25|0
1627635600000|2021-07-30 09:00:00|470.83|468.63|470.07|467.87|471.4|469.2|469.31|467.11|0
1627635900000|2021-07-30 09:05:00|470.26|468.06|470.45|468.25|470.45|468.25|468.93|466.73|0
1627636200000|2021-07-30 09:10:00|470.64|468.44|470.63|468.43|470.83|468.63|469.69|467.49|0
1627636500000|2021-07-30 09:15:00|470.44|468.24|469.87|467.67|471.01|468.81|469.5|467.3|0
1627636800000|2021-07-30 09:20:00|470.06|467.86|470.25|468.05|470.63|468.43|469.49|467.29|0
1627637100000|2021-07-30 09:25:00|470.44|468.24|469.87|467.67|470.53|468.33|468.92|466.72|0
1627637400000|2021-07-30 09:30:00|469.49|467.29|469.49|467.29|470.63|468.43|468.73|466.53|0
1627637700000|2021-07-30 09:35:00|469.39|467.19|467.97|465.77|469.49|467.29|467.22|465.02|0
1627638000000|2021-07-30 09:40:00|468.06|465.86|467.97|465.77|468.54|466.34|467.78|465.58|0
1627638300000|2021-07-30 09:45:00|468.06|465.86|468.91|466.71|468.91|466.71|467.97|465.77|0
1627638600000|2021-07-30 09:50:00|468.72|466.52|468.34|466.14|469.29|467.09|467.4|465.2|0
1627638900000|2021-07-30 09:55:00|468.15|465.95|467.21|465.01|468.72|466.52|466.08|463.88|0
1627639200000|2021-07-30 10:00:00|467.11|464.91|467.77|465.57|468.15|465.95|466.83|464.63|0
1627639500000|2021-07-30 10:05:00|467.86|465.66|468.24|466.04|469.66|467.46|467.01|464.81|0
1627639800000|2021-07-30 10:10:00|468.34|466.14|466.82|464.62|468.71|466.51|465.88|463.68|0
1627640100000|2021-07-30 10:15:00|466.91|464.71|469.49|467.29|469.59|467.39|464.23|462.03|0
1627640400000|2021-07-30 10:20:00|469.4|467.2|469.58|467.38|470.81|468.61|469.39|467.19|0
1627640700000|2021-07-30 10:25:00|469.77|467.57|470.34|468.14|471.29|469.09|469.77|467.57|0
1627641000000|2021-07-30 10:30:00|470.53|468.33|470.72|468.52|470.81|468.61|469.58|467.38|0
1627641300000|2021-07-30 10:35:00|470.9|468.7|470.52|468.32|471.09|468.89|469.96|467.76|0
1627641600000|2021-07-30 10:40:00|470.71|468.51|470.71|468.51|471.47|469.27|470.14|467.94|0
1627641900000|2021-07-30 10:45:00|470.9|468.7|471.09|468.89|471.09|468.89|470.33|468.13|0
1627642200000|2021-07-30 10:50:00|470.9|468.7|472.31|470.11|472.41|470.21|470.9|468.7|0
1627642500000|2021-07-30 10:55:00|472.22|470.02|473.74|471.54|473.74|471.54|472.22|470.02|0
1627642800000|2021-07-30 11:00:00|473.93|471.73|473.61|471.41|474.65|472.45|472.41|470.21|0
1627643100000|2021-07-30 11:05:00|473.8|471.6|472.09|469.89|473.99|471.79|471.9|469.7|0
1627643400000|2021-07-30 11:10:00|472.18|469.98|472.09|469.89|472.66|470.46|471.71|469.51|0
1627643700000|2021-07-30 11:15:00|471.9|469.7|472.66|470.46|473.04|470.84|471.9|469.7|0
1627644000000|2021-07-30 11:20:00|472.56|470.36|471.33|469.13|472.85|470.65|470.95|468.75|0
1627644300000|2021-07-30 11:25:00|471.14|468.94|470.94|468.74|471.7|469.5|469.05|466.85|0
1627644600000|2021-07-30 11:30:00|470.75|468.55|469.99|467.79|471.13|468.93|469.62|467.42|0
1627644900000|2021-07-30 11:35:00|470.37|468.17|470.08|467.88|470.94|468.74|469.8|467.6|0
1627645200000|2021-07-30 11:40:00|470.18|467.98|470.37|468.17|470.94|468.74|469.23|467.03|0
1627645500000|2021-07-30 11:45:00|470.18|467.98|468.85|466.65|470.75|468.55|468.85|466.65|0
1627645800000|2021-07-30 11:50:00|469.04|466.84|468.75|466.55|469.61|467.41|468.28|466.08|0
1627646100000|2021-07-30 11:55:00|468.66|466.46|468.46|466.26|468.85|466.65|467.24|465.04|0
1627646400000|2021-07-30 12:00:00|468.65|466.45|465.81|463.61|468.84|466.64|464.49|462.29|0
1627646700000|2021-07-30 12:05:00|466.19|463.99|467.89|465.69|467.89|465.69|465.81|463.61|0
1627647000000|2021-07-30 12:10:00|468.08|465.88|468.07|465.87|468.83|466.63|467.89|465.69|0
1627647300000|2021-07-30 12:15:00|467.89|465.69|468.07|465.87|468.64|466.44|467.51|465.31|0
1627647600000|2021-07-30 12:20:00|467.88|465.68|467.5|465.3|468.26|466.06|467.31|465.11|0
1627647900000|2021-07-30 12:25:00|467.31|465.11|467.31|465.11|467.5|465.3|466.65|464.45|0
1627648200000|2021-07-30 12:30:00|467.12|464.92|470.53|468.33|470.53|468.33|466.83|464.63|0
1627648500000|2021-07-30 12:35:00|470.24|468.04|470.9|468.7|472.04|469.84|469.77|467.57|0
1627648800000|2021-07-30 12:40:00|470.71|468.51|470.14|467.94|470.9|468.7|469.96|467.76|0
1627649100000|2021-07-30 12:45:00|469.95|467.75|471.09|468.89|471.09|468.89|469.38|467.18|0
1627649400000|2021-07-30 12:50:00|470.9|468.7|470.71|468.51|471.09|468.89|469.85|467.65|0
1627649700000|2021-07-30 12:55:00|470.9|468.7|470.89|468.69|471.46|469.26|470.33|468.13|0
1627650000000|2021-07-30 13:00:00|470.71|468.51|468.81|466.61|470.89|468.69|468.62|466.42|0
1627650300000|2021-07-30 13:05:00|468.62|466.42|468.24|466.04|468.81|466.61|467.29|465.09|0
1627650600000|2021-07-30 13:10:00|468.05|465.85|468.42|466.22|468.99|466.79|468.05|465.85|0
1627650900000|2021-07-30 13:15:00|468.23|466.03|469.75|467.55|469.75|467.55|468.23|466.03|0
1627651200000|2021-07-30 13:20:00|469.94|467.74|470.12|467.92|470.88|468.68|469.56|467.36|0
1627651500000|2021-07-30 13:25:00|470.22|468.02|470.31|468.11|471.64|469.44|470.12|467.92|0
1627651800000|2021-07-30 13:30:00|470.5|468.3|474.87|472.67|475.82|473.62|470.5|468.3|0
1627652100000|2021-07-30 13:35:00|475.06|472.86|475.1|472.9|477.54|475.34|473.76|471.56|0
1627652400000|2021-07-30 13:40:00|474.91|472.71|477.39|475.19|478.54|476.34|474.53|472.33|0
1627652700000|2021-07-30 13:45:00|477.01|474.81|478.73|476.53|479.31|477.11|477.01|474.81|0
1627653000000|2021-07-30 13:50:00|479.11|476.91|480.07|477.87|480.07|477.87|477.58|475.38|0
1627653300000|2021-07-30 13:55:00|480.26|478.06|479.68|477.48|481.61|479.41|479.49|477.29|0
1627653600000|2021-07-30 14:00:00|479.49|477.29|482.56|480.36|482.75|480.55|479.49|477.29|0
1627653900000|2021-07-30 14:05:00|482.37|480.17|483.52|481.32|484.48|482.28|481.99|479.79|0
1627654200000|2021-07-30 14:10:00|483.33|481.13|483.33|481.13|483.71|481.51|481.41|479.21|0
1627654500000|2021-07-30 14:15:00|483.52|481.32|476.8|474.6|483.52|481.32|476.61|474.41|0
1627654800000|2021-07-30 14:20:00|476.99|474.79|477.08|474.88|478.52|476.32|476.61|474.41|0
1627655100000|2021-07-30 14:25:00|476.99|474.79|473.74|471.54|476.99|474.79|473.55|471.35|0
1627655400000|2021-07-30 14:30:00|473.93|471.73|473.55|471.35|475.65|473.45|472.97|470.77|0
1627655700000|2021-07-30 14:35:00|473.35|471.15|475.45|473.25|475.45|473.25|472.97|470.77|0
1627656000000|2021-07-30 14:40:00|475.64|473.44|476.02|473.82|478.13|475.93|474.69|472.49|0
1627656300000|2021-07-30 14:45:00|476.22|474.02|473.73|471.53|477.07|474.87|473.54|471.34|0
1627656600000|2021-07-30 14:50:00|474.01|471.81|474.87|472.67|475.83|473.63|473.54|471.34|0
1627656900000|2021-07-30 14:55:00|474.49|472.29|473.53|471.33|475.64|473.44|473.34|471.14|0
1627657200000|2021-07-30 15:00:00|473.15|470.95|470.59|468.39|473.53|471.33|469.07|466.87|0
1627657500000|2021-07-30 15:05:00|470.4|468.2|476.01|473.81|476.34|474.14|470.4|468.2|0
1627657800000|2021-07-30 15:10:00|475.82|473.62|476.01|473.81|477.54|475.34|474.86|472.66|0
1627658100000|2021-07-30 15:15:00|475.82|473.62|473.9|471.7|476.01|473.81|473.9|471.7|0
1627658400000|2021-07-30 15:20:00|474.28|472.08|474.47|472.27|475.24|473.04|473.71|471.51|0
1627658700000|2021-07-30 15:25:00|474.28|472.08|474.47|472.27|475.04|472.84|472.37|470.17|0
1627659000000|2021-07-30 15:30:00|474.28|472.08|470.08|467.88|475.43|473.23|469.7|467.5|0
1627659300000|2021-07-30 15:35:00|470.27|468.07|470.27|468.07|472.37|470.17|469.41|467.21|0
1627659600000|2021-07-30 15:40:00|469.89|467.69|471.22|469.02|471.6|469.4|469.51|467.31|0
1627659900000|2021-07-30 15:45:00|471.41|469.21|469.31|467.11|471.79|469.59|469.12|466.92|0
1627660200000|2021-07-30 15:50:00|469.5|467.3|470.07|467.87|470.83|468.63|469.5|467.3|0
1627660500000|2021-07-30 15:55:00|469.88|467.68|471.4|469.2|471.59|469.39|469.5|467.3|0
1627660800000|2021-07-30 16:00:00|471.21|469.01|471.97|469.77|472.55|470.35|470.64|468.44|0
1627661100000|2021-07-30 16:05:00|471.78|469.58|471.02|468.82|471.97|469.77|470.64|468.44|0
1627661400000|2021-07-30 16:10:00|471.21|469.01|472.35|470.15|472.54|470.34|470.63|468.43|0
1627661700000|2021-07-30 16:15:00|472.16|469.96|474.06|471.86|474.26|472.06|471.97|469.77|0
1627662000000|2021-07-30 16:20:00|474.26|472.06|473.3|471.1|474.45|472.25|473.11|470.91|0
1627662300000|2021-07-30 16:25:00|473.11|470.91|472.91|470.71|473.87|471.67|472.72|470.52|0
1627662600000|2021-07-30 16:30:00|473.1|470.9|474.82|472.62|475.01|472.81|472.91|470.71|0
1627662900000|2021-07-30 16:35:00|474.63|472.43|474.63|472.43|475.29|473.09|474.44|472.24|0
1627663200000|2021-07-30 16:40:00|474.44|472.24|475.01|472.81|475.97|473.77|474.44|472.24|0
1627663500000|2021-07-30 16:45:00|475.2|473|476.35|474.15|476.35|474.15|475.2|473|0
1627663800000|2021-07-30 16:50:00|476.15|473.95|475.58|473.38|476.54|474.34|475.58|473.38|0
1627664100000|2021-07-30 16:55:00|475.39|473.19|475.77|473.57|475.96|473.76|474.62|472.42|0
1627664400000|2021-07-30 17:00:00|475.96|473.76|473.85|471.65|476.15|473.95|473.28|471.08|0
1627664700000|2021-07-30 17:05:00|474.04|471.84|474.04|471.84|475.19|472.99|474.04|471.84|0
1627665000000|2021-07-30 17:10:00|473.85|471.65|475.19|472.99|475.19|472.99|473.85|471.65|0
1627665300000|2021-07-30 17:15:00|474.99|472.79|474.04|471.84|475.38|473.18|473.85|471.65|0
1627665600000|2021-07-30 17:20:00|474.23|472.03|473.27|471.07|474.61|472.41|472.7|470.5|0
1627665900000|2021-07-30 17:25:00|473.46|471.26|474.03|471.83|474.22|472.02|473.17|470.97|0
1627666200000|2021-07-30 17:30:00|473.84|471.64|475.56|473.36|475.75|473.55|473.65|471.45|0
1627666500000|2021-07-30 17:35:00|475.75|473.55|476.51|474.31|476.71|474.51|475.56|473.36|0
1627666800000|2021-07-30 17:40:00|476.71|474.51|476.51|474.31|477.09|474.89|475.75|473.55|0
1627667100000|2021-07-30 17:45:00|476.13|473.93|475.55|473.35|476.13|473.93|474.6|472.4|0
1627667400000|2021-07-30 17:50:00|475.74|473.54|474.69|472.49|476.13|473.93|474.69|472.49|0
1627667700000|2021-07-30 17:55:00|474.78|472.58|474.97|472.77|475.36|473.16|474.4|472.2|0
1627668000000|2021-07-30 18:00:00|475.16|472.96|473.44|471.24|475.36|473.16|473.06|470.86|0
1627668300000|2021-07-30 18:05:00|473.25|471.05|473.63|471.43|473.82|471.62|472.68|470.48|0
1627668600000|2021-07-30 18:10:00|473.44|471.24|473.44|471.24|473.63|471.43|472.87|470.67|0
1627668900000|2021-07-30 18:15:00|473.25|471.05|472.86|470.66|473.44|471.24|471.72|469.52|0
1627669200000|2021-07-30 18:20:00|472.67|470.47|471.33|469.13|474.01|471.81|470.76|468.56|0
1627669500000|2021-07-30 18:25:00|471.14|468.94|469.62|467.42|471.33|469.13|469.62|467.42|0
1627669800000|2021-07-30 18:30:00|469.24|467.04|468.85|466.65|470.38|468.18|468.85|466.65|0
1627670100000|2021-07-30 18:35:00|469.04|466.84|467.14|464.94|469.42|467.22|466.95|464.75|0
1627670400000|2021-07-30 18:40:00|467.23|465.03|469.49|467.29|470.64|468.44|466.29|464.09|0
1627670700000|2021-07-30 18:45:00|469.68|467.48|471.2|469|471.59|469.39|469.68|467.48|0
1627671000000|2021-07-30 18:50:00|471.39|469.19|473.49|471.29|473.68|471.48|471.2|469|0
1627671300000|2021-07-30 18:55:00|473.3|471.1|473.1|470.9|474.25|472.05|471.96|469.76|0
1627671600000|2021-07-30 19:00:00|472.91|470.71|475.39|473.19|475.39|473.19|472.91|470.71|0
1627671900000|2021-07-30 19:05:00|475.2|473|474.17|471.97|476.49|474.29|472.77|470.57|0
1627672200000|2021-07-30 19:10:00|474.36|472.16|473.21|471.01|474.56|472.36|473.21|471.01|0
1627672500000|2021-07-30 19:15:00|473.41|471.21|472.26|470.06|473.6|471.4|472.26|470.06|0
1627672800000|2021-07-30 19:20:00|472.35|470.15|469.01|466.81|472.83|470.63|468.63|466.43|0
1627673100000|2021-07-30 19:25:00|468.82|466.62|471.11|468.91|471.87|469.67|468.82|466.62|0
1627673400000|2021-07-30 19:30:00|471.3|469.1|472.82|470.62|473.21|471.01|471.3|469.1|0
1627673700000|2021-07-30 19:35:00|473.01|470.81|471.18|468.98|473.2|471|470.34|468.14|0
1627674000000|2021-07-30 19:40:00|471.37|469.17|469.27|467.07|472.32|470.12|469.27|467.07|0
1627674300000|2021-07-30 19:45:00|469.46|467.26|469.96|467.76|470.23|468.03|468.55|466.35|0
1627674600000|2021-07-30 19:50:00|469.77|467.57|469.39|467.19|472.44|470.24|469.01|466.81|0
1627674900000|2021-07-30 19:55:00|469.2|467|472.63|470.43|472.63|470.43|469.01|466.81|0
1627675200000|2021-07-30 20:00:00|472.82|470.62|476.83|474.63|476.83|474.63|472.82|470.62|0
1627675500000|2021-07-30 20:05:00|477.02|474.82|475.87|473.67|477.02|474.82|475.3|473.1|0
1627675800000|2021-07-30 20:10:00|475.49|473.29|476.25|474.05|476.82|474.62|475.49|473.29|0
1627887900000|2021-08-02 07:05:00|493.25|490.65|494.21|492.01|494.99|492.79|493.25|490.65|0
1627888200000|2021-08-02 07:10:00|494.02|491.82|494.01|491.81|494.6|492.4|492.85|490.65|0
1627888500000|2021-08-02 07:15:00|493.91|491.71|494.01|491.81|494.5|492.3|493.33|491.13|0
1627888800000|2021-08-02 07:20:00|494.11|491.91|493.82|491.62|494.4|492.2|493.23|491.03|0
1627889100000|2021-08-02 07:25:00|494.01|491.81|493.81|491.61|494.2|492|493.04|490.84|0
1627889400000|2021-08-02 07:30:00|494.2|492|494.2|492|494.2|492|493.42|491.22|0
1627889700000|2021-08-02 07:35:00|494.1|491.9|494.78|492.58|495.17|492.97|494.1|491.9|0
1627890000000|2021-08-02 07:40:00|494.87|492.67|493.27|491.07|495.44|493.24|493.27|491.07|0
1627890300000|2021-08-02 07:45:00|493.46|491.26|493.66|491.46|494.05|491.85|493.46|491.26|0
1627890600000|2021-08-02 07:50:00|493.85|491.65|492.68|490.48|494.14|491.94|492.68|490.48|0
1627890900000|2021-08-02 07:55:00|492.49|490.29|491.9|489.7|492.97|490.77|491.13|488.93|0
1627891200000|2021-08-02 08:00:00|491.61|489.41|492.68|490.48|492.87|490.67|491.13|488.93|0
1627891500000|2021-08-02 08:05:00|492.87|490.67|492.29|490.09|493.07|490.87|491.51|489.31|0
1627891800000|2021-08-02 08:10:00|492.09|489.89|491.7|489.5|492.09|489.89|491.12|488.92|0
1627892100000|2021-08-02 08:15:00|491.9|489.7|490.63|488.43|491.9|489.7|490.54|488.34|0
1627892400000|2021-08-02 08:20:00|490.54|488.34|490.92|488.72|491.31|489.11|490.15|487.95|0
1627892700000|2021-08-02 08:25:00|491.12|488.92|491.11|488.91|491.31|489.11|490.34|488.14|0
1627893000000|2021-08-02 08:30:00|490.92|488.72|491.3|489.1|491.5|489.3|490.53|488.33|0
1627893300000|2021-08-02 08:35:00|491.4|489.2|491.5|489.3|491.89|489.69|491.11|488.91|0
1627893600000|2021-08-02 08:40:00|491.59|489.39|492.08|489.88|492.27|490.07|491.3|489.1|0
1627893900000|2021-08-02 08:45:00|491.88|489.68|491.1|488.9|492.08|489.88|490.91|488.71|0
1627894200000|2021-08-02 08:50:00|491.3|489.1|490.91|488.71|491.69|489.49|490.91|488.71|0
1627894500000|2021-08-02 08:55:00|491.1|488.9|492.26|490.06|492.26|490.06|490.91|488.71|0
1627894800000|2021-08-02 09:00:00|492.07|489.87|491.58|489.38|492.07|489.87|491.48|489.28|0
1627895100000|2021-08-02 09:05:00|491.68|489.48|491.87|489.67|491.87|489.67|491.48|489.28|0
1627895400000|2021-08-02 09:10:00|491.68|489.48|491.29|489.09|491.87|489.67|490.9|488.7|0
1627895700000|2021-08-02 09:15:00|491.18|488.98|491.09|488.89|491.87|489.67|490.99|488.79|0
1627896000000|2021-08-02 09:20:00|491.28|489.08|491.09|488.89|491.48|489.28|490.7|488.5|0
1627896300000|2021-08-02 09:25:00|491.28|489.08|491.86|489.66|491.86|489.66|491.09|488.89|0
1627896600000|2021-08-02 09:30:00|492.06|489.86|492.44|490.24|492.64|490.44|491.47|489.27|0
1627896900000|2021-08-02 09:35:00|492.64|490.44|492.83|490.63|493.41|491.21|492.63|490.43|0
1627897200000|2021-08-02 09:40:00|493.02|490.82|493.02|490.82|493.22|491.02|492.63|490.43|0
1627897500000|2021-08-02 09:45:00|492.83|490.63|492.24|490.04|493.21|491.01|492.05|489.85|0
1627897800000|2021-08-02 09:50:00|492.43|490.23|492.82|490.62|493.21|491.01|492.24|490.04|0
1627898100000|2021-08-02 09:55:00|492.91|490.71|491.85|489.65|493.02|490.82|491.85|489.65|0
1627898400000|2021-08-02 10:00:00|491.65|489.45|491.46|489.26|491.85|489.65|490.29|488.09|0
1627898700000|2021-08-02 10:05:00|491.26|489.06|490.87|488.67|491.84|489.64|490.87|488.67|0
1627899000000|2021-08-02 10:10:00|490.68|488.48|489.51|487.31|490.87|488.67|489.51|487.31|0
1627899300000|2021-08-02 10:15:00|489.32|487.12|490.09|487.89|490.48|488.28|488.74|486.54|0
1627899600000|2021-08-02 10:20:00|489.99|487.79|490.48|488.28|490.67|488.47|489.9|487.7|0
1627899900000|2021-08-02 10:25:00|490.38|488.18|491.25|489.05|491.25|489.05|490.28|488.08|0
1627900200000|2021-08-02 10:30:00|491.06|488.86|489.5|487.3|491.25|489.05|489.31|487.11|0
1627900500000|2021-08-02 10:35:00|489.31|487.11|489.69|487.49|490.08|487.88|489.11|486.91|0
1627900800000|2021-08-02 10:40:00|489.89|487.69|489.3|487.1|489.89|487.69|489.2|487|0
1627901100000|2021-08-02 10:45:00|489.11|486.91|489.49|487.29|489.88|487.68|488.1|485.9|0
1627901400000|2021-08-02 10:50:00|489.3|487.1|489.1|486.9|489.49|487.29|488.71|486.51|0
1627901700000|2021-08-02 10:55:00|488.91|486.71|483.88|481.68|489.1|486.9|483.1|480.9|0
1627902000000|2021-08-02 11:00:00|482.53|480.33|482.33|480.13|484.16|481.96|481.27|479.07|0
1627902300000|2021-08-02 11:05:00|482.52|480.32|483.1|480.9|483.68|481.48|481.94|479.74|0
1627902600000|2021-08-02 11:10:00|483|480.8|485.03|482.83|485.03|482.83|483|480.8|0
1627902900000|2021-08-02 11:15:00|484.83|482.63|486.38|484.18|486.77|484.57|484.54|482.34|0
1627903200000|2021-08-02 11:20:00|486.57|484.37|485.6|483.4|486.76|484.56|485.5|483.3|0
1627903500000|2021-08-02 11:25:00|485.5|483.3|484.44|482.24|485.8|483.6|483.86|481.66|0
1627903800000|2021-08-02 11:30:00|484.63|482.43|485.98|483.78|486.18|483.98|484.05|481.85|0
1627904100000|2021-08-02 11:35:00|485.88|483.68|486.56|484.36|486.76|484.56|485.4|483.2|0
1627904400000|2021-08-02 11:40:00|486.65|484.45|486.56|484.36|486.95|484.75|486.17|483.97|0
1627904700000|2021-08-02 11:45:00|486.65|484.45|486.56|484.36|486.94|484.74|486.36|484.16|0
1627905000000|2021-08-02 11:50:00|486.75|484.55|486.75|484.55|486.94|484.74|486.17|483.97|0
1627905300000|2021-08-02 11:55:00|486.94|484.74|487.13|484.93|487.13|484.93|486.55|484.35|0
1627905600000|2021-08-02 12:00:00|486.75|484.55|486.36|484.16|488.29|486.09|486.36|484.16|0
1627905900000|2021-08-02 12:05:00|486.55|484.35|486.16|483.96|486.55|484.35|485.58|483.38|0
1627906200000|2021-08-02 12:10:00|486.35|484.15|486.74|484.54|486.74|484.54|486.16|483.96|0
1627906500000|2021-08-02 12:15:00|486.93|484.73|486.54|484.34|486.93|484.73|486.16|483.96|0
1627906800000|2021-08-02 12:20:00|486.35|484.15|484.03|481.83|486.35|484.15|482.87|480.67|0
1627907100000|2021-08-02 12:25:00|483.84|481.64|484.56|482.36|484.56|482.36|482.2|480|0
1627907400000|2021-08-02 12:30:00|484.75|482.55|484.56|482.36|485.14|482.94|483.79|481.59|0
1627907700000|2021-08-02 12:35:00|484.75|482.55|483.97|481.77|484.75|482.55|483.4|481.2|0
1627908000000|2021-08-02 12:40:00|483.78|481.58|484.36|482.16|484.74|482.54|483.4|481.2|0
1627908300000|2021-08-02 12:45:00|484.55|482.35|483.39|481.19|484.74|482.54|483.2|481|0
1627908600000|2021-08-02 12:50:00|483.48|481.28|483.67|481.47|484.16|481.96|483.39|481.19|0
1627908900000|2021-08-02 12:55:00|483.58|481.38|484.74|482.54|484.74|482.54|483.39|481.19|0
1627909200000|2021-08-02 13:00:00|484.54|482.34|486.09|483.89|486.28|484.08|484.54|482.34|0
1627909500000|2021-08-02 13:05:00|485.89|483.69|483.28|481.08|486.09|483.89|483|480.8|0
1627909800000|2021-08-02 13:10:00|483.38|481.18|484.54|482.34|484.73|482.53|483.38|481.18|0
1627910100000|2021-08-02 13:15:00|484.15|481.95|484.73|482.53|484.73|482.53|484.05|481.85|0
1627910400000|2021-08-02 13:20:00|484.92|482.72|485.5|483.3|485.69|483.49|484.92|482.72|0
1627910700000|2021-08-02 13:25:00|485.69|483.49|485.69|483.49|485.88|483.68|484.34|482.14|0
1627911000000|2021-08-02 13:30:00|485.88|483.68|488.2|486|489.95|487.75|484.53|482.33|0
1627911300000|2021-08-02 13:35:00|488.98|486.78|486.46|484.26|489.37|487.17|483.56|481.36|0
1627911600000|2021-08-02 13:40:00|486.65|484.45|485.1|482.9|487.43|485.23|484.52|482.32|0
1627911900000|2021-08-02 13:45:00|485.49|483.29|487.42|485.22|488|485.8|483.94|481.74|0
1627912200000|2021-08-02 13:50:00|487.61|485.41|484.13|481.93|488|485.8|483.55|481.35|0
1627912500000|2021-08-02 13:55:00|483.94|481.74|484.52|482.32|485.87|483.67|483.74|481.54|0
1627912800000|2021-08-02 14:00:00|482.39|480.19|483.36|481.16|485.67|483.47|482.39|480.19|0
1627913100000|2021-08-02 14:05:00|483.74|481.54|484.9|482.7|485.09|482.89|480.66|478.46|0
1627913400000|2021-08-02 14:10:00|485.28|483.08|486.06|483.86|486.44|484.24|484.32|482.12|0
1627913700000|2021-08-02 14:15:00|486.25|484.05|487.02|484.82|487.6|485.4|486.06|483.86|0
1627914000000|2021-08-02 14:20:00|487.41|485.21|486.44|484.24|488.18|485.98|485.66|483.46|0
1627914300000|2021-08-02 14:25:00|486.82|484.62|486.43|484.23|488.76|486.56|486.05|483.85|0
1627914600000|2021-08-02 14:30:00|486.63|484.43|486.24|484.04|487.98|485.78|485.66|483.46|0
1627914900000|2021-08-02 14:35:00|486.05|483.85|485.27|483.07|486.24|484.04|485.27|483.07|0
1627915200000|2021-08-02 14:40:00|485.36|483.16|483.92|481.72|486.04|483.84|483.92|481.72|0
1627915500000|2021-08-02 14:45:00|483.72|481.52|484.3|482.1|485.27|483.07|482.76|480.56|0
1627915800000|2021-08-02 14:50:00|484.11|481.91|484.88|482.68|485.46|483.26|483.91|481.71|0
1627916100000|2021-08-02 14:55:00|484.3|482.1|482.94|480.74|484.3|482.1|482.75|480.55|0
1627916400000|2021-08-02 15:00:00|483.14|480.94|483.91|481.71|484.1|481.9|481.79|479.59|0
1627916700000|2021-08-02 15:05:00|484.1|481.9|485.26|483.06|485.64|483.44|483.71|481.51|0
1627917000000|2021-08-02 15:10:00|485.45|483.25|484.67|482.47|486.03|483.83|484.09|481.89|0
1627917300000|2021-08-02 15:15:00|484.48|482.28|483.9|481.7|484.87|482.67|483.32|481.12|0
1627917600000|2021-08-02 15:20:00|483.71|481.51|485.06|482.86|485.25|483.05|482.93|480.73|0
1627917900000|2021-08-02 15:25:00|484.96|482.76|484.67|482.47|485.44|483.24|484.09|481.89|0
1627918200000|2021-08-02 15:30:00|484.86|482.66|484.47|482.27|485.44|483.24|483.12|480.92|0
1627918500000|2021-08-02 15:35:00|484.28|482.08|481.96|479.76|484.86|482.66|481.77|479.57|0
1627918800000|2021-08-02 15:40:00|482.15|479.95|481.57|479.37|482.73|480.53|481.19|478.99|0
1627919100000|2021-08-02 15:45:00|481.77|479.57|480.99|478.79|482.54|480.34|480.99|478.79|0
1627919400000|2021-08-02 15:50:00|481.19|478.99|478.68|476.48|481.19|478.99|477.53|475.33|0
1627919700000|2021-08-02 15:55:00|479.07|476.87|474.96|472.76|479.45|477.25|473.35|471.15|0
1627920000000|2021-08-02 16:00:00|474.77|472.57|474.45|472.25|474.77|472.57|472.1|469.9|0
1627920300000|2021-08-02 16:05:00|474.16|471.96|471.4|469.2|474.45|472.25|471.02|468.82|0
1627920600000|2021-08-02 16:10:00|471.59|469.39|474.06|471.86|474.63|472.43|471.02|468.82|0
1627920900000|2021-08-02 16:15:00|473.87|471.67|474.25|472.05|474.63|472.43|473.49|471.29|0
1627921200000|2021-08-02 16:20:00|474.06|471.86|472.91|470.71|474.44|472.24|471.77|469.57|0
1627921500000|2021-08-02 16:25:00|473.1|470.9|473.67|471.47|474.06|471.86|471.96|469.76|0
1627921800000|2021-08-02 16:30:00|473.29|471.09|476.73|474.53|477.11|474.91|472.81|470.61|0
1627922100000|2021-08-02 16:35:00|477.11|474.91|477.68|475.48|478.06|475.86|476.34|474.14|0
1627922400000|2021-08-02 16:40:00|477.49|475.29|477.29|475.09|478.25|476.05|476.34|474.14|0
1627922700000|2021-08-02 16:45:00|477.1|474.9|475.95|473.75|477.1|474.9|474.81|472.61|0
1627923000000|2021-08-02 16:50:00|475.76|473.56|475.57|473.37|476.72|474.52|475|472.8|0
1627923300000|2021-08-02 16:55:00|475.38|473.18|475.57|473.37|475.76|473.56|473.85|471.65|0
1627923600000|2021-08-02 17:00:00|475.76|473.56|475.56|473.36|476.9|474.7|474.8|472.6|0
1627923900000|2021-08-02 17:05:00|475.66|473.46|476.14|473.94|476.71|474.51|474.99|472.79|0
1627924200000|2021-08-02 17:10:00|475.85|473.65|477.09|474.89|478.05|475.85|475.75|473.55|0
1627924500000|2021-08-02 17:15:00|476.99|474.79|477.85|475.65|478.62|476.42|475.94|473.74|0
1627924800000|2021-08-02 17:20:00|478.04|475.84|478.04|475.84|478.23|476.03|477.47|475.27|0
1627925100000|2021-08-02 17:25:00|477.85|475.65|476.32|474.12|478.04|475.84|475.84|473.64|0
1627925400000|2021-08-02 17:30:00|476.51|474.31|476.02|473.82|476.89|474.69|474.41|472.21|0
1627925700000|2021-08-02 17:35:00|476.12|473.92|473.64|471.44|476.12|473.92|473.64|471.44|0
1627926000000|2021-08-02 17:40:00|473.83|471.63|473.26|471.06|474.97|472.77|473.26|471.06|0
1627926300000|2021-08-02 17:45:00|473.07|470.87|472.49|470.29|473.45|471.25|471.54|469.34|0
1627926600000|2021-08-02 17:50:00|472.68|470.48|472.68|470.48|472.68|470.48|470.59|468.39|0
1627926900000|2021-08-02 17:55:00|472.49|470.29|473.44|471.24|474.2|472|472.49|470.29|0
1627927200000|2021-08-02 18:00:00|473.25|471.05|472.48|470.28|473.82|471.62|472.29|470.09|0
1627927500000|2021-08-02 18:05:00|472.67|470.47|472.99|470.79|474.96|472.76|472.42|470.22|0
1627927800000|2021-08-02 18:10:00|472.8|470.6|475.09|472.89|475.47|473.27|472.8|470.6|0
1627928100000|2021-08-02 18:15:00|475.28|473.08|475.66|473.46|475.66|473.46|474.7|472.5|0
1627928400000|2021-08-02 18:20:00|475.47|473.27|473.36|471.16|475.66|473.46|473.36|471.16|0
1627928700000|2021-08-02 18:25:00|473.17|470.97|473.74|471.54|473.93|471.73|472.6|470.4|0
1627929000000|2021-08-02 18:30:00|473.55|471.35|474.12|471.92|474.7|472.5|472.79|470.59|0
1627929300000|2021-08-02 18:35:00|474.31|472.11|474.69|472.49|475.08|472.88|473.74|471.54|0
1627929600000|2021-08-02 18:40:00|474.88|472.68|474.31|472.11|475.08|472.88|473.35|471.15|0
1627929900000|2021-08-02 18:45:00|474.5|472.3|474.31|472.11|474.69|472.49|472.72|470.52|0
1627930200000|2021-08-02 18:50:00|474.5|472.3|474.3|472.1|475.45|473.25|473.92|471.72|0
1627930500000|2021-08-02 18:55:00|474.49|472.29|474.3|472.1|474.88|472.68|473.73|471.53|0
1627930800000|2021-08-02 19:00:00|474.11|471.91|474.49|472.29|475.16|472.96|473.15|470.95|0
1627931100000|2021-08-02 19:05:00|474.3|472.1|472.1|469.9|474.68|472.48|472.01|469.81|0
1627931400000|2021-08-02 19:10:00|472.39|470.19|471.62|469.42|473.15|470.95|471.43|469.23|0
1627931700000|2021-08-02 19:15:00|471.43|469.23|472|469.8|472.76|470.56|471.43|469.23|0
1627932000000|2021-08-02 19:20:00|472.19|469.99|470.28|468.08|472.19|469.99|470.18|467.98|0
1627932300000|2021-08-02 19:25:00|470.09|467.89|469.33|467.13|470.28|468.08|468.95|466.75|0
1627932600000|2021-08-02 19:30:00|469.52|467.32|469.84|467.64|470.22|468.02|467.94|465.74|0
1627932900000|2021-08-02 19:35:00|470.03|467.83|467.93|465.73|470.22|468.02|467.74|465.54|0
1627933200000|2021-08-02 19:40:00|467.55|465.35|466.03|463.83|468.5|466.3|466.03|463.83|0
1627933500000|2021-08-02 19:45:00|465.84|463.64|464.52|462.32|466.41|464.21|464.33|462.13|0
1627933800000|2021-08-02 19:50:00|464.71|462.51|465.93|463.73|467.55|465.35|462.73|460.53|0
1627934100000|2021-08-02 19:55:00|465.74|463.54|466.49|464.29|466.68|464.48|464.6|462.4|0
1627934400000|2021-08-02 20:00:00|466.68|464.48|467.44|465.24|468.57|466.37|466.68|464.48|0
1627934700000|2021-08-02 20:05:00|467.63|465.43|468|465.8|468.57|466.37|467.44|465.24|0
1627935000000|2021-08-02 20:10:00|468.19|465.99|468.95|466.75|469.52|467.32|468.19|465.99|0
1627935300000|2021-08-02 20:15:00|469.14|466.94|469.15|466.55|469.34|466.94|469.14|466.55|0
1627935600000|2021-08-02 20:20:00|469.34|466.74|469.14|466.54|469.52|466.92|469.14|466.54|0
1627935900000|2021-08-02 20:25:00|469.33|466.73|469.33|466.73|469.33|466.73|469.33|466.73|0
1627936200000|2021-08-02 20:30:00|469.14|466.54|469.14|466.54|469.33|466.73|469.14|466.54|0
1627936800000|2021-08-02 20:40:00|469.13|466.53|469.13|466.53|469.13|466.53|469.13|466.53|0
1627937100000|2021-08-02 20:45:00|469.32|466.72|469.32|466.72|469.7|467.1|469.32|466.72|0
1627937400000|2021-08-02 20:50:00|469.51|466.91|469.7|467.1|469.7|467.1|469.51|466.91|0
1627937700000|2021-08-02 20:55:00|469.51|466.91|469.6|467|469.6|467|469.41|466.81|0
1627938000000|2021-08-02 21:00:00|469.4|466.8|469.43|466.83|469.7|467.1|469.37|466.77|0
1627938300000|2021-08-02 21:05:00|469.45|466.85|469.45|466.85|469.45|466.85|469.42|466.82|0
1627938600000|2021-08-02 21:10:00|469.31|466.71|469.39|466.79|469.39|466.79|469.26|466.66|0
1627938900000|2021-08-02 21:15:00|469.34|466.74|469.31|466.71|469.36|466.76|469.22|466.62|0
1627939200000|2021-08-02 21:20:00|469.19|466.59|469|466.4|469.25|466.65|469|466.4|0
1627939500000|2021-08-02 21:25:00|468.92|466.32|469.19|466.59|469.19|466.59|468.92|466.32|0
1627939800000|2021-08-02 21:30:00|469.27|466.67|469.36|466.76|469.47|466.87|469.11|466.51|0
1627940100000|2021-08-02 21:35:00|469.34|466.74|469.44|466.84|469.44|466.84|469.33|466.73|0
1627940400000|2021-08-02 21:40:00|469.33|466.73|469.29|466.69|469.66|467.06|469.24|466.64|0
1627940700000|2021-08-02 21:45:00|469.26|466.66|469.51|466.91|469.51|466.91|469.1|466.5|0
1627941000000|2021-08-02 21:50:00|469.34|466.74|469.46|466.86|469.46|466.86|469.34|466.74|0
1627941300000|2021-08-02 21:55:00|469.45|466.85|469.26|466.66|469.51|466.91|469.26|466.66|0
1627941600000|2021-08-02 22:00:00|469.76|467.16|468.9|466.3|469.86|467.26|468.81|466.21|0
1627941900000|2021-08-02 22:05:00|469.09|466.49|469.85|467.25|470.04|467.44|468.9|466.3|0
1627942200000|2021-08-02 22:10:00|470.04|467.44|470.04|467.44|470.23|467.63|470.04|467.44|0
1627942500000|2021-08-02 22:15:00|470.13|467.53|470.04|467.44|470.23|467.63|469.75|467.15|0
1627942800000|2021-08-02 22:20:00|470.23|467.63|470.03|467.43|470.23|467.63|470.03|467.43|0
1627943100000|2021-08-02 22:25:00|470.22|467.62|469.17|466.57|470.22|467.62|469.08|466.48|0
1627943400000|2021-08-02 22:30:00|469.65|467.05|470.6|468|470.6|468|469.65|467.05|0
1627943700000|2021-08-02 22:35:00|470.79|468.19|470.22|467.62|470.79|468.19|470.22|467.62|0
1627944000000|2021-08-02 22:40:00|470.4|467.8|470.87|468.27|470.97|468.37|470.4|467.8|0
1627944300000|2021-08-02 22:45:00|470.97|468.37|472.3|469.7|472.68|470.08|470.97|468.37|0
1627944600000|2021-08-02 22:50:00|472.11|469.51|472.3|469.7|472.68|470.08|472.11|469.51|0
1627944900000|2021-08-02 22:55:00|472.11|469.51|471.73|469.13|472.3|469.7|471.54|468.94|0
1627945200000|2021-08-02 23:00:00|471.92|469.32|471.53|468.93|472.11|469.51|471.53|468.93|0
1627945500000|2021-08-02 23:05:00|471.43|468.83|471.34|468.74|471.53|468.93|470.96|468.36|0
1627945800000|2021-08-02 23:10:00|471.53|468.93|471.72|469.12|471.72|469.12|471.34|468.74|0
1627946100000|2021-08-02 23:15:00|471.53|468.93|471.72|469.12|471.72|469.12|471.34|468.74|0
1627946400000|2021-08-02 23:20:00|471.53|468.93|471.9|469.3|471.9|469.3|471.33|468.73|0
1627946700000|2021-08-02 23:25:00|471.71|469.11|471.33|468.73|471.8|469.2|471.14|468.54|0
1627947000000|2021-08-02 23:30:00|471.52|468.92|471.8|469.2|472.09|469.49|471.14|468.54|0
1627947300000|2021-08-02 23:35:00|471.71|469.11|470.76|468.16|472.09|469.49|470.76|468.16|0
1627947600000|2021-08-02 23:40:00|470.85|468.25|469.8|467.2|471.04|468.44|469.33|466.73|0
1627947900000|2021-08-02 23:45:00|469.71|467.11|470.18|467.58|470.75|468.15|469.61|467.01|0
1627948200000|2021-08-02 23:50:00|469.99|467.39|471.32|468.72|471.51|468.91|469.99|467.39|0
1627948500000|2021-08-02 23:55:00|471.22|468.62|471.51|468.91|471.7|469.1|471.13|468.53|0
1627948800000|2021-08-03 00:00:00|471.32|468.72|474.55|471.95|474.55|471.95|471.32|468.72|0
1627949100000|2021-08-03 00:05:00|474.74|472.14|474.16|471.56|474.93|472.33|473.98|471.38|0
1627949400000|2021-08-03 00:10:00|474.36|471.76|474.92|472.32|475.31|472.71|474.16|471.56|0
1627949700000|2021-08-03 00:15:00|475.12|472.52|474.54|471.94|475.31|472.71|474.54|471.94|0
1627950000000|2021-08-03 00:20:00|474.73|472.13|475.11|472.51|476.26|473.66|474.54|471.94|0
1627950300000|2021-08-03 00:25:00|475.3|472.7|475.68|473.08|476.83|474.23|475.11|472.51|0
1627950600000|2021-08-03 00:30:00|475.58|472.98|475.49|472.89|475.87|473.27|475.3|472.7|0
1627950900000|2021-08-03 00:35:00|475.68|473.08|475.68|473.08|476.06|473.46|475.48|472.88|0
1627951200000|2021-08-03 00:40:00|475.87|473.27|474.72|472.12|475.87|473.27|474.72|472.12|0
1627951500000|2021-08-03 00:45:00|474.91|472.31|474.72|472.12|475.29|472.69|474.72|472.12|0
1627951800000|2021-08-03 00:50:00|474.53|471.93|474.91|472.31|475.29|472.69|474.33|471.73|0
1627952100000|2021-08-03 00:55:00|474.71|472.11|474.71|472.11|474.99|472.39|474.71|472.11|0
1627952400000|2021-08-03 01:00:00|474.9|472.3|474.71|472.11|475.18|472.58|474.71|472.11|0
1627952700000|2021-08-03 01:05:00|474.52|471.92|474.71|472.11|474.9|472.3|474.33|471.73|0
1627953000000|2021-08-03 01:10:00|474.52|471.92|473.37|470.77|474.71|472.11|473.18|470.58|0
1627953300000|2021-08-03 01:15:00|473.18|470.58|472.42|469.82|473.37|470.77|471.28|468.68|0
1627953600000|2021-08-03 01:20:00|472.61|470.01|472.41|469.81|472.99|470.39|472.22|469.62|0
1627953900000|2021-08-03 01:25:00|472.22|469.62|472.22|469.62|472.6|470|471.46|468.86|0
1627954200000|2021-08-03 01:30:00|472.41|469.81|470.51|467.91|472.41|469.81|470.13|467.53|0
1627954500000|2021-08-03 01:35:00|470.32|467.72|471.08|468.48|471.84|469.24|470.32|467.72|0
1627954800000|2021-08-03 01:40:00|471.27|468.67|470.12|467.52|471.27|468.67|468.8|466.2|0
1627955100000|2021-08-03 01:45:00|469.93|467.33|470.5|467.9|470.88|468.28|469.56|466.96|0
1627955400000|2021-08-03 01:50:00|470.31|467.71|470.12|467.52|470.88|468.28|469.74|467.14|0
1627955700000|2021-08-03 01:55:00|469.93|467.33|470.31|467.71|470.5|467.9|469.74|467.14|0
1627956000000|2021-08-03 02:00:00|470.12|467.52|468.22|465.62|470.31|467.71|467.65|465.05|0
1627956300000|2021-08-03 02:05:00|468.03|465.43|470.3|467.7|470.3|467.7|468.03|465.43|0
1627956600000|2021-08-03 02:10:00|470.11|467.51|469.54|466.94|470.3|467.7|469.35|466.75|0
1627956900000|2021-08-03 02:15:00|469.35|466.75|469.16|466.56|470.3|467.7|468.78|466.18|0
1627957200000|2021-08-03 02:20:00|469.06|466.46|469.35|466.75|469.73|467.13|468.97|466.37|0
1627957500000|2021-08-03 02:25:00|469.25|466.65|469.53|466.93|470.1|467.5|468.78|466.18|0
1627957800000|2021-08-03 02:30:00|469.34|466.74|469.72|467.12|470.1|467.5|468.58|465.98|0
1627958100000|2021-08-03 02:35:00|469.81|467.21|469.15|466.55|470.1|467.5|468.77|466.17|0
1627958400000|2021-08-03 02:40:00|469.34|466.74|469.43|466.83|469.53|466.93|468.58|465.98|0
1627958700000|2021-08-03 02:45:00|469.34|466.74|469.52|466.92|470.09|467.49|468.96|466.36|0
1627959000000|2021-08-03 02:50:00|469.71|467.11|469.9|467.3|469.9|467.3|469.52|466.92|0
1627959300000|2021-08-03 02:55:00|469.71|467.11|469.71|467.11|470.09|467.49|469.33|466.73|0
1627959600000|2021-08-03 03:00:00|469.52|466.92|470.85|468.25|470.85|468.25|469.33|466.73|0
1627959900000|2021-08-03 03:05:00|470.66|468.06|472.17|469.57|472.17|469.57|470.66|468.06|0
1627960200000|2021-08-03 03:10:00|472.36|469.76|473.12|470.52|473.12|470.52|471.79|469.19|0
1627960500000|2021-08-03 03:15:00|472.93|470.33|472.55|469.95|473.12|470.52|472.36|469.76|0
1627960800000|2021-08-03 03:20:00|472.64|470.04|472.55|469.95|473.12|470.52|472.36|469.76|0
1627961100000|2021-08-03 03:25:00|472.64|470.04|472.35|469.75|473.31|470.71|472.35|469.75|0
1627961400000|2021-08-03 03:30:00|472.54|469.94|472.92|470.32|473.3|470.7|472.35|469.75|0
1627961700000|2021-08-03 03:35:00|472.73|470.13|472.92|470.32|472.92|470.32|472.35|469.75|0
1627962000000|2021-08-03 03:40:00|472.82|470.22|472.54|469.94|472.92|470.32|472.35|469.75|0
1627962300000|2021-08-03 03:45:00|472.73|470.13|472.53|469.93|473.11|470.51|472.53|469.93|0
1627962600000|2021-08-03 03:50:00|472.72|470.12|472.34|469.74|472.72|470.12|472.34|469.74|0
1627962900000|2021-08-03 03:55:00|472.24|469.64|471.96|469.36|472.24|469.64|471.48|468.88|0
1627963200000|2021-08-03 04:00:00|471.77|469.17|471.58|468.98|471.77|469.17|471.29|468.69|0
1627963500000|2021-08-03 04:05:00|471.39|468.79|471.95|469.35|472.14|469.54|471.2|468.6|0
1627963800000|2021-08-03 04:10:00|471.86|469.26|471.57|468.97|471.95|469.35|471.19|468.59|0
1627964100000|2021-08-03 04:15:00|471.38|468.78|472.33|469.73|472.33|469.73|471.38|468.78|0
1627964400000|2021-08-03 04:20:00|472.23|469.63|471.38|468.78|472.33|469.73|471.38|468.78|0
1627964700000|2021-08-03 04:25:00|471.57|468.97|471.18|468.58|471.76|469.16|471.18|468.58|0
1627965000000|2021-08-03 04:30:00|471.37|468.77|472.51|469.91|473.08|470.48|471.37|468.77|0
1627965300000|2021-08-03 04:35:00|472.6|470|472.51|469.91|472.79|470.19|472.51|469.91|0
1627965600000|2021-08-03 04:40:00|472.6|470|472.7|470.1|473.08|470.48|472.51|469.91|0
1627965900000|2021-08-03 04:45:00|472.79|470.19|472.51|469.91|473.08|470.48|472.51|469.91|0
1627966200000|2021-08-03 04:50:00|472.12|469.52|473.17|470.57|473.26|470.66|472.12|469.52|0
1627966500000|2021-08-03 04:55:00|473.07|470.47|473.07|470.47|473.26|470.66|472.88|470.28|0
1627966800000|2021-08-03 05:00:00|473.26|470.66|474.78|472.18|475.16|472.56|473.07|470.47|0
1627967100000|2021-08-03 05:05:00|474.59|471.99|475.16|472.56|475.74|473.14|474.3|471.7|0
1627967400000|2021-08-03 05:10:00|475.25|472.65|475.16|472.56|475.73|473.13|474.78|472.18|0
1627967700000|2021-08-03 05:15:00|475.06|472.46|474.49|471.89|475.35|472.75|474.01|471.41|0
1627968000000|2021-08-03 05:20:00|474.39|471.79|474.96|472.36|475.73|473.13|474.39|471.79|0
1627968300000|2021-08-03 05:25:00|475.16|472.56|475.34|472.74|475.35|472.75|474.77|472.17|0
1627968600000|2021-08-03 05:30:00|475.43|472.83|474.58|471.98|475.53|472.93|474.2|471.6|0
1627968900000|2021-08-03 05:35:00|474.77|472.17|474.58|471.98|475.15|472.55|474.19|471.59|0
1627969200000|2021-08-03 05:40:00|474.39|471.79|473.94|471.34|474.77|472.17|473.37|470.77|0
1627969500000|2021-08-03 05:45:00|474.13|471.53|474.7|472.1|474.7|472.1|474.13|471.53|0
1627969800000|2021-08-03 05:50:00|474.6|472|474.12|471.52|474.7|472.1|473.93|471.33|0
1627970100000|2021-08-03 05:55:00|474.02|471.42|474.12|471.52|474.31|471.71|473.55|470.95|0
1627970400000|2021-08-03 06:00:00|474.31|471.71|475.26|472.66|475.84|473.24|473.93|471.33|0
1627970700000|2021-08-03 06:05:00|475.07|472.47|475.45|472.85|475.84|473.24|474.88|472.28|0
1627971000000|2021-08-03 06:10:00|475.54|472.94|474.88|472.28|475.83|473.23|474.88|472.28|0
1627971300000|2021-08-03 06:15:00|475.07|472.47|474.3|471.7|475.07|472.47|474.2|471.6|0
1627971600000|2021-08-03 06:20:00|474.11|471.51|474.3|471.7|474.68|472.08|474.01|471.41|0
1627971900000|2021-08-03 06:25:00|474.2|471.6|473.72|471.12|474.2|471.6|473.34|470.74|0
1627972200000|2021-08-03 06:30:00|473.92|471.32|473.72|471.12|474.3|471.7|473.53|470.93|0
1627972500000|2021-08-03 06:35:00|473.91|471.31|473.72|471.12|474.1|471.5|473.62|471.02|0
1627972800000|2021-08-03 06:40:00|473.81|471.21|473.72|471.12|474.1|471.5|473.53|470.93|0
1627973100000|2021-08-03 06:45:00|473.91|471.31|475.05|472.45|475.24|472.64|473.91|471.31|0
1627973400000|2021-08-03 06:50:00|474.95|472.35|475.05|472.45|475.24|472.64|474.86|472.26|0
1627973700000|2021-08-03 06:55:00|475.24|472.64|474.86|472.26|475.62|473.02|474.28|471.68|0
1627974000000|2021-08-03 07:00:00|475.43|472.83|473.12|470.52|476.17|473.57|472.16|469.56|0
1627974300000|2021-08-03 07:05:00|472.73|470.53|472.15|469.95|474.06|471.86|472.05|469.85|0
1627974600000|2021-08-03 07:10:00|472.05|469.85|471.58|469.38|472.34|470.14|470.43|468.23|0
1627974900000|2021-08-03 07:15:00|471.77|469.57|473.96|471.76|474.25|472.05|471.77|469.57|0
1627975200000|2021-08-03 07:20:00|473.87|471.67|473.73|471.53|474.88|472.68|472.91|470.71|0
1627975500000|2021-08-03 07:25:00|473.92|471.72|474.3|472.1|475.07|472.87|473.16|470.96|0
1627975800000|2021-08-03 07:30:00|474.11|471.91|476.79|474.59|477.17|474.97|474.11|471.91|0
1627976100000|2021-08-03 07:35:00|476.98|474.78|476.59|474.39|477.74|475.54|476.21|474.01|0
1627976400000|2021-08-03 07:40:00|476.49|474.29|476.02|473.82|477.93|475.73|476.02|473.82|0
1627976700000|2021-08-03 07:45:00|476.11|473.91|476.97|474.77|477.16|474.96|475.63|473.43|0
1627977000000|2021-08-03 07:50:00|477.16|474.96|476.97|474.77|478.5|476.3|476.97|474.77|0
1627977300000|2021-08-03 07:55:00|477.16|474.96|476.2|474|477.16|474.96|476.2|474|0
1627977600000|2021-08-03 08:00:00|476.39|474.19|476.39|474.19|477.06|474.86|476.2|474|0
1627977900000|2021-08-03 08:05:00|476.29|474.09|476.1|473.9|476.96|474.76|476.01|473.81|0
1627978200000|2021-08-03 08:10:00|476.39|474.19|475.24|473.04|476.58|474.38|475.14|472.94|0
1627978500000|2021-08-03 08:15:00|475.05|472.85|475.23|473.03|475.62|473.42|475.04|472.84|0
1627978800000|2021-08-03 08:20:00|475.43|473.23|475.42|473.22|475.43|473.23|474.85|472.65|0
1627979100000|2021-08-03 08:25:00|475.23|473.03|475.23|473.03|475.61|473.41|474.85|472.65|0
1627979400000|2021-08-03 08:30:00|475.04|472.84|475.77|473.57|476.38|474.18|474.85|472.65|0
1627979700000|2021-08-03 08:35:00|475.67|473.47|475.2|473|475.96|473.76|475.2|473|0
1627980000000|2021-08-03 08:40:00|475|472.8|474.62|472.42|475|472.8|474.43|472.23|0
1627980300000|2021-08-03 08:45:00|474.81|472.61|475.57|473.37|475.77|473.57|474.81|472.61|0
1627980600000|2021-08-03 08:50:00|475.47|473.27|475|472.8|475.47|473.27|474.81|472.61|0
1627980900000|2021-08-03 08:55:00|475.09|472.89|476.53|474.33|476.53|474.33|475|472.8|0
1627981200000|2021-08-03 09:00:00|476.33|474.13|476.33|474.13|477.1|474.9|475.95|473.75|0
1627981500000|2021-08-03 09:05:00|476.14|473.94|475.56|473.36|476.33|474.13|475.37|473.17|0
1627981800000|2021-08-03 09:10:00|475.46|473.26|474.8|472.6|475.95|473.75|474.51|472.31|0
1627982100000|2021-08-03 09:15:00|474.41|472.21|474.22|472.02|474.99|472.79|474.22|472.02|0
1627982400000|2021-08-03 09:20:00|474.41|472.21|473.74|471.54|474.41|472.21|473.45|471.25|0
1627982700000|2021-08-03 09:25:00|473.84|471.64|475.17|472.97|475.17|472.97|473.84|471.64|0
1627983000000|2021-08-03 09:30:00|474.98|472.78|476.13|473.93|476.32|474.12|474.98|472.78|0
1627983300000|2021-08-03 09:35:00|476.32|474.12|477.27|475.07|477.47|475.27|475.93|473.73|0
1627983600000|2021-08-03 09:40:00|477.46|475.26|476.7|474.5|477.46|475.26|476.12|473.92|0
1627983900000|2021-08-03 09:45:00|476.79|474.59|475.54|473.34|476.89|474.69|475.54|473.34|0
1627984200000|2021-08-03 09:50:00|475.74|473.54|476.02|473.82|476.12|473.92|475.54|473.34|0
1627984500000|2021-08-03 09:55:00|475.93|473.73|476.5|474.3|476.88|474.68|475.92|473.72|0
1627984800000|2021-08-03 10:00:00|476.31|474.11|476.88|474.68|476.88|474.68|476.21|474.01|0
1627985100000|2021-08-03 10:05:00|477.07|474.87|477.07|474.87|477.07|474.87|476.68|474.48|0
1627985400000|2021-08-03 10:10:00|477.26|475.06|477.06|474.86|477.26|475.06|476.68|474.48|0
1627985700000|2021-08-03 10:15:00|476.87|474.67|477.06|474.86|477.83|475.63|476.87|474.67|0
1627986000000|2021-08-03 10:20:00|477.15|474.95|477.34|475.14|477.83|475.63|477.06|474.86|0
1627986300000|2021-08-03 10:25:00|477.44|475.24|476.87|474.67|477.63|475.43|476.87|474.67|0
1627986600000|2021-08-03 10:30:00|477.06|474.86|476.67|474.47|477.06|474.86|476.48|474.28|0
1627986900000|2021-08-03 10:35:00|476.86|474.66|477.82|475.62|477.82|475.62|476.86|474.66|0
1627987200000|2021-08-03 10:40:00|478.01|475.81|477.43|475.23|478.01|475.81|477.43|475.23|0
1627987500000|2021-08-03 10:45:00|477.63|475.43|477.14|474.94|477.63|475.43|476.67|474.47|0
1627987800000|2021-08-03 10:50:00|477.24|475.04|476.85|474.65|477.43|475.23|476.66|474.46|0
1627988100000|2021-08-03 10:55:00|477.05|474.85|477.62|475.42|477.62|475.42|477.04|474.84|0
1627988400000|2021-08-03 11:00:00|477.43|475.23|477.04|474.84|477.43|475.23|476.66|474.46|0
1627988700000|2021-08-03 11:05:00|476.94|474.74|476.85|474.65|477.04|474.84|476.66|474.46|0
1627989000000|2021-08-03 11:10:00|476.65|474.45|476.08|473.88|477.04|474.84|476.08|473.88|0
1627989300000|2021-08-03 11:15:00|476.27|474.07|475.5|473.3|476.27|474.07|475.31|473.11|0
1627989600000|2021-08-03 11:20:00|475.31|473.11|475.69|473.49|476.07|473.87|475.31|473.11|0
1627989900000|2021-08-03 11:25:00|475.88|473.68|476.26|474.06|476.65|474.45|475.88|473.68|0
1627990200000|2021-08-03 11:30:00|476.45|474.25|476.07|473.87|476.65|474.45|476.07|473.87|0
1627990500000|2021-08-03 11:35:00|476.26|474.06|476.07|473.87|476.45|474.25|476.07|473.87|0
1627990800000|2021-08-03 11:40:00|475.87|473.67|476.92|474.72|477.02|474.82|475.87|473.67|0
1627991100000|2021-08-03 11:45:00|477.02|474.82|476.83|474.63|477.21|475.01|476.83|474.63|0
1627991400000|2021-08-03 11:50:00|477.02|474.82|477.02|474.82|477.02|474.82|476.92|474.72|0
1627991700000|2021-08-03 11:55:00|477.21|475.01|477.01|474.81|477.21|475.01|476.82|474.62|0
1627992000000|2021-08-03 12:00:00|476.82|474.62|476.44|474.24|477.21|475.01|476.44|474.24|0
1627992300000|2021-08-03 12:05:00|476.63|474.43|475.48|473.28|476.63|474.43|475.29|473.09|0
1627992600000|2021-08-03 12:10:00|475.29|473.09|474.71|472.51|475.67|473.47|474.52|472.32|0
1627992900000|2021-08-03 12:15:00|474.9|472.7|472.22|470.02|475.09|472.89|472.22|470.02|0
1627993200000|2021-08-03 12:20:00|472.03|469.83|469.74|467.54|472.41|470.21|469.36|467.16|0
1627993500000|2021-08-03 12:25:00|469.93|467.73|469.74|467.54|471.08|468.88|469.55|467.35|0
1627993800000|2021-08-03 12:30:00|469.55|467.35|471.45|469.25|471.45|469.25|469.55|467.35|0
1627994100000|2021-08-03 12:35:00|471.26|469.06|470.31|468.11|471.26|469.06|470.12|467.92|0
1627994400000|2021-08-03 12:40:00|470.5|468.3|471.07|468.87|471.45|469.25|470.31|468.11|0
1627994700000|2021-08-03 12:45:00|470.88|468.68|470.49|468.29|471.35|469.15|470.3|468.1|0
1627995000000|2021-08-03 12:50:00|470.68|468.48|472.02|469.82|472.02|469.82|470.68|468.48|0
1627995300000|2021-08-03 12:55:00|471.83|469.63|473.54|471.34|473.54|471.34|471.82|469.62|0
1627995600000|2021-08-03 13:00:00|473.35|471.15|472.48|470.28|473.54|471.34|472.2|470|0
1627995900000|2021-08-03 13:05:00|472.58|470.38|470.29|468.09|472.58|470.38|470.29|468.09|0
1627996200000|2021-08-03 13:10:00|470.48|468.28|470.86|468.66|471.25|469.05|470.29|468.09|0
1627996500000|2021-08-03 13:15:00|470.67|468.47|470.29|468.09|470.86|468.66|469.91|467.71|0
1627996800000|2021-08-03 13:20:00|470.48|468.28|471.62|469.42|471.62|469.42|470.29|468.09|0
1627997100000|2021-08-03 13:25:00|471.81|469.61|471.43|469.23|472|469.8|470.86|468.66|0
1627997400000|2021-08-03 13:30:00|471.24|469.04|469.14|466.94|473.14|470.94|467.24|465.04|0
1627997700000|2021-08-03 13:35:00|468.95|466.75|467.23|465.03|469.33|467.13|466.1|463.9|0
1627998000000|2021-08-03 13:40:00|467.04|464.84|464.57|462.37|467.8|465.6|463.82|461.62|0
1627998300000|2021-08-03 13:45:00|464.01|461.81|461.8|459.6|466.54|464.34|461.8|459.6|0
1627998600000|2021-08-03 13:50:00|461.42|459.22|459.46|457.26|462.18|459.98|457.59|455.39|0
1627998900000|2021-08-03 13:55:00|458.89|456.69|457.1|454.9|459.46|457.26|456.45|454.25|0
1627999200000|2021-08-03 14:00:00|457.2|455|460.39|458.19|461.9|459.7|457.01|454.81|0
1627999500000|2021-08-03 14:05:00|460.2|458|455.88|453.68|460.96|458.76|455.88|453.68|0
1627999800000|2021-08-03 14:10:00|456.25|454.05|457.18|454.98|458.12|455.92|454.65|452.45|0
1628000100000|2021-08-03 14:15:00|456.89|454.69|463.77|461.57|463.77|461.57|456.24|454.04|0
1628000400000|2021-08-03 14:20:00|464.15|461.95|467.96|465.76|468.15|465.95|462.47|460.27|0
1628000700000|2021-08-03 14:25:00|467.77|465.57|467.01|464.81|467.96|465.76|466.44|464.24|0
1628001000000|2021-08-03 14:30:00|466.82|464.62|461.89|459.69|467.01|464.81|461.7|459.5|0
1628001300000|2021-08-03 14:35:00|462.08|459.88|464.54|462.34|465.3|463.1|460.76|458.56|0
1628001600000|2021-08-03 14:40:00|464.16|461.96|463.97|461.77|466.82|464.62|463.4|461.2|0
1628001900000|2021-08-03 14:45:00|464.54|462.34|467.57|465.37|467.95|465.75|461.89|459.69|0
1628002200000|2021-08-03 14:50:00|467.95|465.75|466.33|464.13|469.28|467.08|466.33|464.13|0
1628002500000|2021-08-03 14:55:00|466.52|464.32|465|462.8|467.46|465.26|464.43|462.23|0
1628002800000|2021-08-03 15:00:00|464.43|462.23|465|462.8|468.22|466.02|464.43|462.23|0
1628003100000|2021-08-03 15:05:00|464.81|462.61|465.75|463.55|466.89|464.69|463.29|461.09|0
1628003400000|2021-08-03 15:10:00|465.56|463.36|464.61|462.41|466.89|464.69|464.05|461.85|0
1628003700000|2021-08-03 15:15:00|465.18|462.98|462.34|460.14|465.94|463.74|462.16|459.96|0
1628004000000|2021-08-03 15:20:00|462.53|460.33|464.36|462.16|465.11|462.91|461.83|459.63|0
1628004300000|2021-08-03 15:25:00|464.26|462.06|468.04|465.84|468.14|465.94|462.66|460.46|0
1628004600000|2021-08-03 15:30:00|468.13|465.93|471.55|469.35|472.31|470.11|468.04|465.84|0
1628004900000|2021-08-03 15:35:00|471.93|469.73|472.12|469.92|472.69|470.49|470.98|468.78|0
1628005200000|2021-08-03 15:40:00|472.31|470.11|480.21|478.01|481.99|479.79|472.11|469.91|0
1628005500000|2021-08-03 15:45:00|479.64|477.44|479.44|477.24|480.79|478.59|478.87|476.67|0
1628005800000|2021-08-03 15:50:00|479.83|477.63|479.63|477.43|481.36|479.16|479.06|476.86|0
1628006100000|2021-08-03 15:55:00|480.02|477.82|481.36|479.16|482.32|480.12|480.02|477.82|0
1628006400000|2021-08-03 16:00:00|481.55|479.35|481.93|479.73|482.32|480.12|480.97|478.77|0
1628006700000|2021-08-03 16:05:00|482.03|479.83|480.2|478|482.03|479.83|480.2|478|0
1628007000000|2021-08-03 16:10:00|480.01|477.81|479.24|477.04|480.39|478.19|479.24|477.04|0
1628007300000|2021-08-03 16:15:00|479.43|477.23|477.13|474.93|480.58|478.38|477.13|474.93|0
1628007600000|2021-08-03 16:20:00|477.32|475.12|476.93|474.73|478.47|476.27|476.93|474.73|0
1628007900000|2021-08-03 16:25:00|476.74|474.54|477.89|475.69|477.89|475.69|476.55|474.35|0
1628008200000|2021-08-03 16:30:00|477.7|475.5|479.61|477.41|479.61|477.41|477.12|474.92|0
1628008500000|2021-08-03 16:35:00|479.8|477.6|480.96|478.76|481.15|478.95|479.61|477.41|0
1628008800000|2021-08-03 16:40:00|481.05|478.85|480.38|478.18|481.53|479.33|479.99|477.79|0
1628009100000|2021-08-03 16:45:00|480.57|478.37|480.18|477.98|480.95|478.75|479.99|477.79|0
1628009400000|2021-08-03 16:50:00|480.27|478.07|479.99|477.79|480.27|478.07|479.22|477.02|0
1628009700000|2021-08-03 16:55:00|480.18|477.98|481.91|479.71|481.91|479.71|480.18|477.98|0
1628010000000|2021-08-03 17:00:00|482.1|479.9|484.02|481.82|484.41|482.21|481.91|479.71|0
1628010300000|2021-08-03 17:05:00|484.22|482.02|485.18|482.98|485.76|483.56|484.21|482.01|0
1628010600000|2021-08-03 17:10:00|485.37|483.17|485.17|482.97|485.37|483.17|483.83|481.63|0
1628010900000|2021-08-03 17:15:00|485.27|483.07|484.59|482.39|485.56|483.36|484.59|482.39|0
1628011200000|2021-08-03 17:20:00|484.98|482.78|484.21|482.01|485.17|482.97|483.72|481.52|0
1628011500000|2021-08-03 17:25:00|484.01|481.81|484.2|482|484.59|482.39|483.63|481.43|0
1628011800000|2021-08-03 17:30:00|484.4|482.2|485.16|482.96|485.55|483.35|484.01|481.81|0
1628012100000|2021-08-03 17:35:00|484.97|482.77|483.81|481.61|485.16|482.96|483.43|481.23|0
1628012400000|2021-08-03 17:40:00|484.01|481.81|483.43|481.23|484.39|482.19|483.43|481.23|0
1628012700000|2021-08-03 17:45:00|483.23|481.03|484.19|481.99|484.39|482.19|483.23|481.03|0
1628013000000|2021-08-03 17:50:00|484.39|482.19|485.16|482.96|485.35|483.15|484.19|481.99|0
1628013300000|2021-08-03 17:55:00|485.35|483.15|484.96|482.76|485.54|483.34|484.77|482.57|0
1628013600000|2021-08-03 18:00:00|485.15|482.95|484.57|482.37|485.73|483.53|482.65|480.45|0
1628013900000|2021-08-03 18:05:00|484.38|482.18|485.73|483.53|485.92|483.72|483.99|481.79|0
1628014200000|2021-08-03 18:10:00|485.82|483.62|486.88|484.68|488.43|486.23|485.73|483.53|0
1628014500000|2021-08-03 18:15:00|486.69|484.49|487.46|485.26|487.85|485.65|486.5|484.3|0
1628014800000|2021-08-03 18:20:00|487.36|485.16|486.49|484.29|487.65|485.45|486.3|484.1|0
1628015100000|2021-08-03 18:25:00|486.69|484.49|487.36|485.16|487.84|485.64|486.49|484.29|0
1628015400000|2021-08-03 18:30:00|487.46|485.26|486.87|484.67|488.03|485.83|486.68|484.48|0
1628015700000|2021-08-03 18:35:00|487.07|484.87|487.26|485.06|487.45|485.25|486.58|484.38|0
1628016000000|2021-08-03 18:40:00|487.45|485.25|488.13|485.93|489.37|487.17|487.06|484.86|0
1628016300000|2021-08-03 18:45:00|488.33|486.13|485.04|482.84|488.33|486.13|485.04|482.84|0
1628016600000|2021-08-03 18:50:00|485.62|483.42|486.2|484|486.78|484.58|485.62|483.42|0
1628016900000|2021-08-03 18:55:00|486.39|484.19|487.35|485.15|488.13|485.93|486.39|484.19|0
1628017200000|2021-08-03 19:00:00|487.74|485.54|488.51|486.31|488.7|486.5|487.55|485.35|0
1628017500000|2021-08-03 19:05:00|488.32|486.12|489.67|487.47|490.83|488.63|488.12|485.92|0
1628017800000|2021-08-03 19:10:00|489.76|487.56|488.7|486.5|490.06|487.86|487.73|485.53|0
1628018100000|2021-08-03 19:15:00|488.89|486.69|489.66|487.46|490.44|488.24|488.89|486.69|0
1628018400000|2021-08-03 19:20:00|489.56|487.36|491.02|488.82|491.02|488.82|489.28|487.08|0
1628018700000|2021-08-03 19:25:00|491.21|489.01|490.43|488.23|491.21|489.01|490.43|488.23|0
1628019000000|2021-08-03 19:30:00|490.24|488.04|491.4|489.2|491.79|489.59|490.24|488.04|0
1628019300000|2021-08-03 19:35:00|491.21|489.01|490.24|488.04|491.69|489.49|490.04|487.84|0
1628019600000|2021-08-03 19:40:00|490.04|487.84|489.07|486.87|491.01|488.81|489.07|486.87|0
1628019900000|2021-08-03 19:45:00|488.88|486.68|489.46|487.26|490.04|487.84|488.69|486.49|0
1628020200000|2021-08-03 19:50:00|490.52|488.32|490.81|488.61|491|488.8|488.3|486.1|0
1628020500000|2021-08-03 19:55:00|490.62|488.42|493.13|490.93|493.13|490.93|490.03|487.83|0
1628020800000|2021-08-03 20:00:00|492.94|490.74|489.42|487.22|492.94|490.74|488.42|486.22|0
1628021100000|2021-08-03 20:05:00|489.22|487.02|488.45|486.25|490.39|488.19|488.45|486.25|0
1628021400000|2021-08-03 20:10:00|488.25|486.05|487.48|485.28|488.64|486.44|487.48|485.28|0
1628021700000|2021-08-03 20:15:00|488.84|486.24|489.03|486.43|489.42|486.82|488.64|486.04|0
1628022000000|2021-08-03 20:20:00|489.22|486.62|489.22|486.62|489.42|486.82|489.22|486.62|0
1628022300000|2021-08-03 20:25:00|489.03|486.43|489.22|486.62|489.22|486.62|489.03|486.43|0
1628022600000|2021-08-03 20:30:00|489.02|486.42|488.83|486.23|489.02|486.42|488.44|485.84|0
1628022900000|2021-08-03 20:35:00|489.02|486.42|489.21|486.61|489.5|486.9|489.02|486.42|0
1628023200000|2021-08-03 20:40:00|489.41|486.81|489.02|486.42|489.6|487|488.82|486.22|0
1628023500000|2021-08-03 20:45:00|489.11|486.51|487.47|484.87|489.6|487|487.47|484.87|0
1628023800000|2021-08-03 20:50:00|487.66|485.06|487.08|484.48|488.05|485.45|487.08|484.48|0
1628024100000|2021-08-03 20:55:00|487.27|484.67|487.32|484.72|487.85|485.25|487.17|484.57|0
1628024400000|2021-08-03 21:00:00|487.57|484.97|487.48|484.88|487.57|484.97|487.29|484.69|0
1628024700000|2021-08-03 21:05:00|487.57|484.97|487.51|484.91|487.57|484.97|487.46|484.86|0
1628025000000|2021-08-03 21:10:00|487.48|484.88|487.12|484.52|487.48|484.88|486.98|484.38|0
1628025300000|2021-08-03 21:15:00|487.15|484.55|487.31|484.71|487.37|484.77|487.11|484.51|0
1628025600000|2021-08-03 21:20:00|487.34|484.74|487.34|484.74|487.54|484.94|487.23|484.63|0
1628025900000|2021-08-03 21:25:00|487.3|484.7|487.33|484.73|487.45|484.85|487.3|484.7|0
1628026200000|2021-08-03 21:30:00|487.36|484.76|487.3|484.7|487.53|484.93|487.11|484.51|0
1628026500000|2021-08-03 21:35:00|487.33|484.73|487.22|484.62|487.33|484.73|487.22|484.62|0
1628026800000|2021-08-03 21:40:00|487.33|484.73|487.33|484.73|487.33|484.73|487.33|484.73|0
1628027100000|2021-08-03 21:45:00|487.44|484.84|487.32|484.72|487.44|484.84|487.29|484.69|0
1628027400000|2021-08-03 21:50:00|487.35|484.75|487.46|484.86|487.49|484.89|487.35|484.75|0
1628027700000|2021-08-03 21:55:00|487.49|484.89|487.54|484.94|487.61|485.01|487.46|484.86|0
1628028000000|2021-08-03 22:00:00|487.91|485.31|489.37|486.77|489.75|487.15|487.91|485.31|0
1628028300000|2021-08-03 22:05:00|489.56|486.96|488.4|485.8|489.56|486.96|488.4|485.8|0
1628028600000|2021-08-03 22:10:00|488.59|485.99|488.97|486.37|488.98|486.38|488.2|485.6|0
1628028900000|2021-08-03 22:15:00|488.59|485.99|488.68|486.08|488.78|486.18|488.39|485.79|0
1628029200000|2021-08-03 22:20:00|488.59|485.99|488.97|486.37|489.16|486.56|488.59|485.99|0
1628029500000|2021-08-03 22:25:00|488.78|486.18|489.16|486.56|489.36|486.76|488.78|486.18|0
1628029800000|2021-08-03 22:30:00|488.97|486.37|488.19|485.59|489.16|486.56|488.19|485.59|0
1628030100000|2021-08-03 22:35:00|488.39|485.79|488|485.4|488.58|485.98|487.8|485.2|0
1628030400000|2021-08-03 22:40:00|487.8|485.2|487.99|485.39|488.19|485.59|487.61|485.01|0
1628030700000|2021-08-03 22:45:00|488.19|485.59|488.38|485.78|488.57|485.97|488.19|485.59|0
1628031000000|2021-08-03 22:50:00|488.18|485.58|488.57|485.97|488.76|486.16|488.18|485.58|0
1628031300000|2021-08-03 22:55:00|488.38|485.78|488.18|485.58|488.57|485.97|488.18|485.58|0
1628031600000|2021-08-03 23:00:00|488.37|485.77|487.6|485|488.37|485.77|487.21|484.61|0
1628031900000|2021-08-03 23:05:00|487.79|485.19|486.82|484.22|487.79|485.19|486.63|484.03|0
1628032200000|2021-08-03 23:10:00|486.72|484.12|486.24|483.64|487.01|484.41|486.24|483.64|0
1628032500000|2021-08-03 23:15:00|486.33|483.73|487.01|484.41|487.21|484.61|486.33|483.73|0
1628032800000|2021-08-03 23:20:00|487.2|484.6|486.91|484.31|487.2|484.6|486.82|484.22|0
1628033100000|2021-08-03 23:25:00|487.01|484.41|486.62|484.02|487.2|484.6|486.62|484.02|0
1628033400000|2021-08-03 23:30:00|486.43|483.83|486.42|483.82|486.62|484.02|486.23|483.63|0
1628033700000|2021-08-03 23:35:00|486.62|484.02|487|484.4|487.19|484.59|486.42|483.82|0
1628034000000|2021-08-03 23:40:00|486.81|484.21|486.42|483.82|487|484.4|486.23|483.63|0
1628034300000|2021-08-03 23:45:00|486.61|484.01|486.8|484.2|486.8|484.2|486.32|483.72|0
1628034600000|2021-08-03 23:50:00|486.61|484.01|486.41|483.81|486.8|484.2|486.41|483.81|0
1628034900000|2021-08-03 23:55:00|486.61|484.01|486.8|484.2|486.8|484.2|486.41|483.81|0
1628035200000|2021-08-04 00:00:00|486.61|484.01|485.06|482.46|486.8|484.2|484.77|482.17|0
1628035500000|2021-08-04 00:05:00|484.87|482.27|485.44|482.84|485.83|483.23|484.87|482.27|0
1628035800000|2021-08-04 00:10:00|485.25|482.65|485.63|483.03|485.83|483.23|485.25|482.65|0
1628036100000|2021-08-04 00:15:00|485.83|483.23|486.79|484.19|486.79|484.19|485.44|482.84|0
1628036400000|2021-08-04 00:20:00|486.6|484|486.01|483.41|486.6|484|486.01|483.41|0
1628036700000|2021-08-04 00:25:00|486.21|483.61|486.98|484.38|487.17|484.57|485.82|483.22|0
1628037000000|2021-08-04 00:30:00|486.78|484.18|486.4|483.8|487.17|484.57|486.4|483.8|0
1628037300000|2021-08-04 00:35:00|486.2|483.6|486.78|484.18|487.36|484.76|486.2|483.6|0
1628037600000|2021-08-04 00:40:00|486.97|484.37|486.68|484.08|487.17|484.57|486.39|483.79|0
1628037900000|2021-08-04 00:45:00|486.58|483.98|486.2|483.6|486.78|484.18|486|483.4|0
1628038200000|2021-08-04 00:50:00|486.29|483.69|486.39|483.79|486.67|484.07|486.19|483.59|0
1628038500000|2021-08-04 00:55:00|486.58|483.98|486.58|483.98|486.77|484.17|486.19|483.59|0
1628038800000|2021-08-04 01:00:00|486.38|483.78|486.19|483.59|486.58|483.98|486|483.4|0
1628039100000|2021-08-04 01:05:00|486|483.4|486.77|484.17|486.77|484.17|486|483.4|0
1628039400000|2021-08-04 01:10:00|486.76|484.16|486.76|484.16|486.96|484.36|486.57|483.97|0
1628039700000|2021-08-04 01:15:00|486.96|484.36|488.11|485.51|488.31|485.71|486.76|484.16|0
1628040000000|2021-08-04 01:20:00|487.92|485.32|488.5|485.9|488.5|485.9|487.73|485.13|0
1628040300000|2021-08-04 01:25:00|488.3|485.7|487.92|485.32|488.5|485.9|487.92|485.32|0
1628040600000|2021-08-04 01:30:00|487.72|485.12|487.53|484.93|488.01|485.41|487.14|484.54|0
1628040900000|2021-08-04 01:35:00|487.43|484.83|486.94|484.34|487.53|484.93|486.37|483.77|0
1628041200000|2021-08-04 01:40:00|486.75|484.15|485.98|483.38|486.94|484.34|485.59|482.99|0
1628041500000|2021-08-04 01:45:00|486.17|483.57|487.91|485.31|487.91|485.31|486.17|483.57|0
1628041800000|2021-08-04 01:50:00|487.71|485.11|489.06|486.46|489.26|486.66|487.71|485.11|0
1628042100000|2021-08-04 01:55:00|489.26|486.66|489.26|486.66|489.45|486.85|488.87|486.27|0
1628042400000|2021-08-04 02:00:00|489.15|486.55|488.67|486.07|489.26|486.66|488.67|486.07|0
1628042700000|2021-08-04 02:05:00|488.76|486.16|488.86|486.26|489.25|486.65|488.67|486.07|0
1628043000000|2021-08-04 02:10:00|489.06|486.46|488.67|486.07|489.25|486.65|488.47|485.87|0
1628043300000|2021-08-04 02:15:00|488.86|486.26|488.67|486.07|489.05|486.45|488.47|485.87|0
1628043600000|2021-08-04 02:20:00|488.76|486.16|488.28|485.68|488.86|486.26|488.28|485.68|0
1628043900000|2021-08-04 02:25:00|488.47|485.87|488.47|485.87|489.05|486.45|488.47|485.87|0
1628044200000|2021-08-04 02:30:00|488.66|486.06|488.46|485.86|488.66|486.06|488.27|485.67|0
1628044500000|2021-08-04 02:35:00|488.66|486.06|488.85|486.25|489.04|486.44|488.46|485.86|0
1628044800000|2021-08-04 02:40:00|489.04|486.44|488.65|486.05|489.23|486.63|488.55|485.95|0
1628045100000|2021-08-04 02:45:00|488.85|486.25|488.46|485.86|488.85|486.25|488.36|485.76|0
1628045400000|2021-08-04 02:50:00|488.26|485.66|488.84|486.24|488.84|486.24|488.26|485.66|0
1628045700000|2021-08-04 02:55:00|488.65|486.05|488.26|485.66|488.84|486.24|488.16|485.56|0
1628046000000|2021-08-04 03:00:00|488.07|485.47|488.26|485.66|488.45|485.85|488.07|485.47|0
1628046300000|2021-08-04 03:05:00|488.45|485.85|488.83|486.23|488.84|486.24|488.26|485.66|0
1628046600000|2021-08-04 03:10:00|489.03|486.43|489.03|486.43|489.22|486.62|488.83|486.23|0
1628046900000|2021-08-04 03:15:00|489.12|486.52|489.22|486.62|489.22|486.62|488.83|486.23|0
1628047200000|2021-08-04 03:20:00|489.41|486.81|489.21|486.61|489.41|486.81|488.83|486.23|0
1628047500000|2021-08-04 03:25:00|489.41|486.81|489.6|487|489.79|487.19|489.21|486.61|0
1628047800000|2021-08-04 03:30:00|489.5|486.9|489.21|486.61|489.6|487|489.02|486.42|0
1628048100000|2021-08-04 03:35:00|489.11|486.51|488.63|486.03|489.11|486.51|488.53|485.93|0
1628048400000|2021-08-04 03:40:00|488.43|485.83|488.43|485.83|488.43|485.83|488.24|485.64|0
1628048700000|2021-08-04 03:45:00|488.62|486.02|488.82|486.22|488.82|486.22|488.43|485.83|0
1628049000000|2021-08-04 03:50:00|488.62|486.02|488.23|485.63|488.82|486.22|488.04|485.44|0
1628049300000|2021-08-04 03:55:00|488.13|485.53|488.23|485.63|488.62|486.02|488.13|485.53|0
1628049600000|2021-08-04 04:00:00|488.42|485.82|488.42|485.82|488.62|486.02|488.23|485.63|0
1628049900000|2021-08-04 04:05:00|488.23|485.63|488.61|486.01|488.81|486.21|488.23|485.63|0
1628050200000|2021-08-04 04:10:00|488.81|486.21|488.8|486.2|488.81|486.21|488.61|486.01|0
1628050500000|2021-08-04 04:15:00|488.7|486.1|488.61|486.01|489|486.4|488.61|486.01|0
1628050800000|2021-08-04 04:20:00|488.8|486.2|488.41|485.81|488.89|486.29|488.41|485.81|0
1628051100000|2021-08-04 04:25:00|488.61|486.01|488.41|485.81|488.61|486.01|488.22|485.62|0
1628051400000|2021-08-04 04:30:00|488.5|485.9|488.6|486|488.8|486.2|488.41|485.81|0
1628051700000|2021-08-04 04:35:00|488.79|486.19|489.37|486.77|489.37|486.77|488.6|486|0
1628052000000|2021-08-04 04:40:00|489.27|486.67|488.98|486.38|489.37|486.77|488.88|486.28|0
1628052300000|2021-08-04 04:45:00|489.18|486.58|489.17|486.57|489.27|486.67|488.98|486.38|0
1628052600000|2021-08-04 04:50:00|488.98|486.38|489.17|486.57|489.37|486.77|488.98|486.38|0
1628052900000|2021-08-04 04:55:00|488.98|486.38|489.17|486.57|489.17|486.57|488.98|486.38|0
1628053200000|2021-08-04 05:00:00|488.98|486.38|489.17|486.57|489.36|486.76|488.68|486.08|0
1628053500000|2021-08-04 05:05:00|489.07|486.47|488.1|485.5|489.07|486.47|488|485.4|0
1628053800000|2021-08-04 05:10:00|488.2|485.6|488.78|486.18|488.78|486.18|488|485.4|0
1628054100000|2021-08-04 05:15:00|488.58|485.98|488.58|485.98|488.77|486.17|488.19|485.59|0
1628054400000|2021-08-04 05:20:00|488.77|486.17|488.67|486.07|488.77|486.17|488|485.4|0
1628054700000|2021-08-04 05:25:00|488.58|485.98|488.96|486.36|489.16|486.56|488.58|485.98|0
1628055000000|2021-08-04 05:30:00|489.16|486.56|489.35|486.75|489.35|486.75|488.86|486.26|0
1628055300000|2021-08-04 05:35:00|489.25|486.65|489.15|486.55|489.35|486.75|488.76|486.16|0
1628055600000|2021-08-04 05:40:00|488.96|486.36|489.05|486.45|489.93|487.33|488.57|485.97|0
1628055900000|2021-08-04 05:45:00|488.95|486.35|489.53|486.93|489.73|487.13|488.76|486.16|0
1628056200000|2021-08-04 05:50:00|489.43|486.83|489.72|487.12|489.73|487.13|488.95|486.35|0
1628056500000|2021-08-04 05:55:00|489.92|487.32|490.11|487.51|490.5|487.9|489.72|487.12|0
1628056800000|2021-08-04 06:00:00|490.01|487.41|490.11|487.51|490.3|487.7|489.14|486.54|0
1628057100000|2021-08-04 06:05:00|490.2|487.6|490.69|488.09|490.88|488.28|490.11|487.51|0
1628057400000|2021-08-04 06:10:00|490.49|487.89|490.88|488.28|491.46|488.86|490.49|487.89|0
1628057700000|2021-08-04 06:15:00|491.07|488.47|490.68|488.08|491.07|488.47|489.91|487.31|0
1628058000000|2021-08-04 06:20:00|490.58|487.98|491.26|488.66|491.46|488.86|490.49|487.89|0
1628058300000|2021-08-04 06:25:00|491.07|488.47|491.45|488.85|491.45|488.85|490.87|488.27|0
1628058600000|2021-08-04 06:30:00|491.26|488.66|491.45|488.85|491.65|489.05|491.26|488.66|0
1628058900000|2021-08-04 06:35:00|491.35|488.75|491.45|488.85|491.64|489.04|491.06|488.46|0
1628059200000|2021-08-04 06:40:00|491.25|488.65|491.25|488.65|491.25|488.65|491.06|488.46|0
1628059500000|2021-08-04 06:45:00|491.45|488.85|491.54|488.94|491.64|489.04|491.06|488.46|0
1628059800000|2021-08-04 06:50:00|491.44|488.84|491.44|488.84|491.64|489.04|491.44|488.84|0
1628060100000|2021-08-04 06:55:00|491.63|489.03|490.66|488.06|491.63|489.03|490.66|488.06|0
1628060400000|2021-08-04 07:00:00|490.56|487.96|490.47|487.87|491.24|488.64|489.89|487.29|0
1628060700000|2021-08-04 07:05:00|490.27|488.07|489.97|487.77|491.24|489.04|489.68|487.48|0
1628061000000|2021-08-04 07:10:00|489.88|487.68|489.87|487.67|490.36|488.16|489.29|487.09|0
1628061300000|2021-08-04 07:15:00|490.07|487.87|490.16|487.96|490.45|488.25|489.68|487.48|0
1628061600000|2021-08-04 07:20:00|490.26|488.06|491.42|489.22|491.42|489.22|490.26|488.06|0
1628061900000|2021-08-04 07:25:00|491.32|489.12|490.06|487.86|491.42|489.22|489.48|487.28|0
1628062200000|2021-08-04 07:30:00|489.87|487.67|490.25|488.05|490.45|488.25|489.48|487.28|0
1628062500000|2021-08-04 07:35:00|490.45|488.25|490.44|488.24|490.64|488.44|489.86|487.66|0
1628062800000|2021-08-04 07:40:00|490.54|488.34|489.95|487.75|490.54|488.34|489.86|487.66|0
1628063100000|2021-08-04 07:45:00|490.05|487.85|489.47|487.27|490.25|488.05|489.28|487.08|0
1628063400000|2021-08-04 07:50:00|489.56|487.36|488.31|486.11|489.56|487.36|488.31|486.11|0
1628063700000|2021-08-04 07:55:00|488.5|486.3|486.76|484.56|489.08|486.88|486.56|484.36|0
1628064000000|2021-08-04 08:00:00|486.56|484.36|486.85|484.65|488.3|486.1|486.37|484.17|0
1628064300000|2021-08-04 08:05:00|486.95|484.75|487.17|484.97|487.75|485.55|486.37|484.17|0
1628064600000|2021-08-04 08:10:00|487.27|485.07|488.91|486.71|488.91|486.71|487.17|484.97|0
1628064900000|2021-08-04 08:15:00|488.72|486.52|488.33|486.13|489.3|487.1|488.13|485.93|0
1628065200000|2021-08-04 08:20:00|488.52|486.32|489.1|486.9|489.29|487.09|487.75|485.55|0
1628065500000|2021-08-04 08:25:00|488.9|486.7|488.9|486.7|489.1|486.9|488.13|485.93|0
1628065800000|2021-08-04 08:30:00|489.1|486.9|488.9|486.7|489.48|487.28|488.9|486.7|0
1628066100000|2021-08-04 08:35:00|488.71|486.51|489.28|487.08|489.48|487.28|488.51|486.31|0
1628066400000|2021-08-04 08:40:00|489.38|487.18|489.47|487.27|489.48|487.28|488.9|486.7|0
1628066700000|2021-08-04 08:45:00|489.28|487.08|489.28|487.08|489.67|487.47|488.89|486.69|0
1628067000000|2021-08-04 08:50:00|489.18|486.98|489.66|487.46|489.67|487.47|489.18|486.98|0
1628067300000|2021-08-04 08:55:00|489.76|487.56|489.27|487.07|490.24|488.04|489.27|487.07|0
1628067600000|2021-08-04 09:00:00|489.37|487.17|490.24|488.04|490.24|488.04|489.27|487.07|0
1628067900000|2021-08-04 09:05:00|490.05|487.85|489.66|487.46|490.24|488.04|489.46|487.26|0
1628068200000|2021-08-04 09:10:00|489.75|487.55|489.46|487.26|489.85|487.65|489.27|487.07|0
1628068500000|2021-08-04 09:15:00|489.27|487.07|489.46|487.26|489.65|487.45|488.88|486.68|0
1628068800000|2021-08-04 09:20:00|489.65|487.45|489.26|487.06|489.65|487.45|488.97|486.77|0
1628069100000|2021-08-04 09:25:00|489.36|487.16|489.07|486.87|489.46|487.26|488.49|486.29|0
1628069400000|2021-08-04 09:30:00|488.87|486.67|489.64|487.44|489.64|487.44|488.87|486.67|0
1628069700000|2021-08-04 09:35:00|489.54|487.34|490.03|487.83|490.42|488.22|489.45|487.25|0
1628070000000|2021-08-04 09:40:00|489.93|487.73|490.12|487.92|490.22|488.02|489.84|487.64|0
1628070300000|2021-08-04 09:45:00|490.03|487.83|490.6|488.4|490.8|488.6|489.83|487.63|0
1628070600000|2021-08-04 09:50:00|490.8|488.6|490.6|488.4|490.99|488.79|490.22|488.02|0
1628070900000|2021-08-04 09:55:00|490.41|488.21|489.63|487.43|490.6|488.4|489.44|487.24|0
1628071200000|2021-08-04 10:00:00|489.83|487.63|489.63|487.43|490.02|487.82|489.44|487.24|0
1628071500000|2021-08-04 10:05:00|489.53|487.33|490.01|487.81|490.01|487.81|489.24|487.04|0
1628071800000|2021-08-04 10:10:00|490.11|487.91|490.01|487.81|490.4|488.2|489.63|487.43|0
1628072100000|2021-08-04 10:15:00|489.82|487.62|490.2|488|490.4|488.2|489.82|487.62|0
1628072400000|2021-08-04 10:20:00|490.4|488.2|489.81|487.61|490.4|488.2|489.81|487.61|0
1628072700000|2021-08-04 10:25:00|490.01|487.81|490.59|488.39|490.78|488.58|489.91|487.71|0
1628073000000|2021-08-04 10:30:00|490.78|488.58|490.97|488.77|490.97|488.77|490.58|488.38|0
1628073300000|2021-08-04 10:35:00|491.16|488.96|490.97|488.77|491.36|489.16|490.97|488.77|0
1628073600000|2021-08-04 10:40:00|491.06|488.86|491.16|488.96|491.16|488.96|490.97|488.77|0
1628073900000|2021-08-04 10:45:00|490.97|488.77|491.35|489.15|491.54|489.34|490.96|488.76|0
1628074200000|2021-08-04 10:50:00|491.54|489.34|490.57|488.37|491.74|489.54|490.57|488.37|0
1628074500000|2021-08-04 10:55:00|490.67|488.47|490.18|487.98|490.77|488.57|489.99|487.79|0
1628074800000|2021-08-04 11:00:00|489.99|487.79|489.99|487.79|490.18|487.98|489.02|486.82|0
1628075100000|2021-08-04 11:05:00|489.79|487.59|489.21|487.01|489.99|487.79|488.05|485.85|0
1628075400000|2021-08-04 11:10:00|489.02|486.82|489.4|487.2|489.5|487.3|488.72|486.52|0
1628075700000|2021-08-04 11:15:00|489.21|487.01|488.43|486.23|489.21|487.01|488.05|485.85|0
1628076000000|2021-08-04 11:20:00|488.24|486.04|489.01|486.81|489.4|487.2|488.24|486.04|0
1628076300000|2021-08-04 11:25:00|488.82|486.62|488.52|486.32|489.01|486.81|488.04|485.84|0
1628076600000|2021-08-04 11:30:00|488.62|486.42|487.07|484.87|488.62|486.42|486.69|484.49|0
1628076900000|2021-08-04 11:35:00|487.27|485.07|487.07|484.87|487.46|485.26|486.88|484.68|0
1628077200000|2021-08-04 11:40:00|486.88|484.68|487.26|485.06|487.26|485.06|486.3|484.1|0
1628077500000|2021-08-04 11:45:00|487.07|484.87|486.87|484.67|487.26|485.06|486.3|484.1|0
1628077800000|2021-08-04 11:50:00|486.97|484.77|487.45|485.25|487.84|485.64|486.87|484.67|0
1628078100000|2021-08-04 11:55:00|487.84|485.64|486.1|483.9|487.84|485.64|485.91|483.71|0
1628078400000|2021-08-04 12:00:00|485.91|483.71|485.52|483.32|486.1|483.9|484.75|482.55|0
1628078700000|2021-08-04 12:05:00|485.71|483.51|486.87|484.67|487.06|484.86|485.52|483.32|0
1628079000000|2021-08-04 12:10:00|486.86|484.66|486.67|484.47|487.06|484.86|485.9|483.7|0
1628079300000|2021-08-04 12:15:00|486.48|484.28|484.35|482.15|487.25|485.05|483.58|481.38|0
1628079600000|2021-08-04 12:20:00|484.55|482.35|483.77|481.57|485.32|483.12|483|480.8|0
1628079900000|2021-08-04 12:25:00|483.97|481.77|482.42|480.22|484.16|481.96|481.27|479.07|0
1628080200000|2021-08-04 12:30:00|482.62|480.42|484.15|481.95|484.15|481.95|482.42|480.22|0
1628080500000|2021-08-04 12:35:00|484.35|482.15|483|480.8|484.35|482.15|482.61|480.41|0
1628080800000|2021-08-04 12:40:00|483.19|480.99|483.38|481.18|483.96|481.76|482.8|480.6|0
1628081100000|2021-08-04 12:45:00|483.28|481.08|480.49|478.29|483.38|481.18|480.3|478.1|0
1628081400000|2021-08-04 12:50:00|480.88|478.68|479.34|477.14|480.88|478.68|479.34|477.14|0
1628081700000|2021-08-04 12:55:00|479.15|476.95|481.64|479.44|481.64|479.44|479.15|476.95|0
1628082000000|2021-08-04 13:00:00|481.26|479.06|480.1|477.9|481.35|479.15|479.34|477.14|0
1628082300000|2021-08-04 13:05:00|480.29|478.09|480.29|478.09|481.06|478.86|480.1|477.9|0
1628082600000|2021-08-04 13:10:00|480.48|478.28|480.1|477.9|480.87|478.67|479.14|476.94|0
1628082900000|2021-08-04 13:15:00|480.29|478.09|480.67|478.47|480.96|478.76|479.52|477.32|0
1628083200000|2021-08-04 13:20:00|480.86|478.66|480.28|478.08|480.86|478.66|480.09|477.89|0
1628083500000|2021-08-04 13:25:00|480.48|478.28|481.91|479.71|482.78|480.58|480.48|478.28|0
1628083800000|2021-08-04 13:30:00|482.01|479.81|482.64|480.44|483.6|481.4|477.71|475.51|0
1628084100000|2021-08-04 13:35:00|482.83|480.63|482.06|479.86|484.37|482.17|480.91|478.71|0
1628084400000|2021-08-04 13:40:00|481.87|479.67|481.68|479.48|482.06|479.86|480.14|477.94|0
1628084700000|2021-08-04 13:45:00|482.06|479.86|483.4|481.2|483.98|481.78|480.91|478.71|0
1628085000000|2021-08-04 13:50:00|483.6|481.4|481.86|479.66|485.52|483.32|480.52|478.32|0
1628085300000|2021-08-04 13:55:00|482.44|480.24|483.49|481.29|483.59|481.39|480.9|478.7|0
1628085600000|2021-08-04 14:00:00|483.68|481.48|486.86|484.66|487.06|484.86|482.82|480.62|0
1628085900000|2021-08-04 14:05:00|487.06|484.86|486.67|484.47|487.06|484.86|485.13|482.93|0
1628086200000|2021-08-04 14:10:00|486.86|484.66|482.81|480.61|487.5|485.3|481.56|479.36|0
1628086500000|2021-08-04 14:15:00|482.72|480.52|481.94|479.74|482.91|480.71|481.37|479.17|0
1628086800000|2021-08-04 14:20:00|481.56|479.36|480.2|478|481.75|479.55|479.63|477.43|0
1628087100000|2021-08-04 14:25:00|480.01|477.81|479.62|477.42|481.55|479.35|479.24|477.04|0
1628087400000|2021-08-04 14:30:00|479.82|477.62|477.31|475.11|479.82|477.62|474.43|472.23|0
1628087700000|2021-08-04 14:35:00|477.5|475.3|478.85|476.65|478.85|476.65|477.5|475.3|0
1628088000000|2021-08-04 14:40:00|478.66|476.46|480.19|477.99|482.12|479.92|478.66|476.46|0
1628088300000|2021-08-04 14:45:00|479.81|477.61|480.19|477.99|481.93|479.73|479.81|477.61|0
1628088600000|2021-08-04 14:50:00|480.39|478.19|477.88|475.68|480.39|478.19|476.92|474.72|0
1628088900000|2021-08-04 14:55:00|478.26|476.06|477.3|475.1|478.84|476.64|477.11|474.91|0
1628089200000|2021-08-04 15:00:00|477.49|475.29|478.15|475.95|478.26|476.06|475.95|473.75|0
1628089500000|2021-08-04 15:05:00|477.75|475.55|480.82|478.62|481.02|478.82|477.36|475.16|0
1628089800000|2021-08-04 15:10:00|480.63|478.43|479.67|477.47|481.21|479.01|479.28|477.08|0
1628090100000|2021-08-04 15:15:00|479.86|477.66|479.28|477.08|480.82|478.62|479.09|476.89|0
1628090400000|2021-08-04 15:20:00|479.09|476.89|476.78|474.58|479.09|476.89|476.01|473.81|0
1628090700000|2021-08-04 15:25:00|476.97|474.77|476.2|474|477.54|475.34|475.43|473.23|0
1628091000000|2021-08-04 15:30:00|476|473.8|477.54|475.34|477.73|475.53|475.24|473.04|0
1628091300000|2021-08-04 15:35:00|477.73|475.53|474.85|472.65|477.73|475.53|473.7|471.5|0
1628091600000|2021-08-04 15:40:00|475.04|472.84|474.27|472.07|475.23|473.03|472.16|469.96|0
1628091900000|2021-08-04 15:45:00|474.46|472.26|475.04|472.84|476.19|473.99|474.27|472.07|0
1628092200000|2021-08-04 15:50:00|475.23|473.03|475.23|473.03|476.38|474.18|474.08|471.88|0
1628092500000|2021-08-04 15:55:00|475.61|473.41|477.34|475.14|477.91|475.71|475.61|473.41|0
1628092800000|2021-08-04 16:00:00|477.14|474.94|477.53|475.33|477.72|475.52|476.57|474.37|0
1628093100000|2021-08-04 16:05:00|477.33|475.13|478.68|476.48|478.68|476.48|477.33|475.13|0
1628093400000|2021-08-04 16:10:00|479.06|476.86|478.25|476.05|479.06|476.86|477.1|474.9|0
1628093700000|2021-08-04 16:15:00|478.06|475.86|478.05|475.85|478.83|476.63|477.29|475.09|0
1628094000000|2021-08-04 16:20:00|478.25|476.05|476.32|474.12|478.25|476.05|476.32|474.12|0
1628094300000|2021-08-04 16:25:00|476.51|474.31|475.74|473.54|476.9|474.7|474.97|472.77|0
1628094600000|2021-08-04 16:30:00|475.55|473.35|475.74|473.54|476.51|474.31|474.97|472.77|0
1628094900000|2021-08-04 16:35:00|475.64|473.44|476.5|474.3|476.51|474.31|475.35|473.15|0
1628095200000|2021-08-04 16:40:00|476.31|474.11|475.54|473.34|476.7|474.5|474.96|472.76|0
1628095500000|2021-08-04 16:45:00|475.35|473.15|477.27|475.07|477.27|475.07|475.35|473.15|0
1628095800000|2021-08-04 16:50:00|477.46|475.26|477.27|475.07|477.46|475.26|476.59|474.39|0
1628096100000|2021-08-04 16:55:00|477.46|475.26|477.46|475.26|477.84|475.64|476.88|474.68|0
1628096400000|2021-08-04 17:00:00|477.65|475.45|478.61|476.41|479.19|476.99|477.46|475.26|0
1628096700000|2021-08-04 17:05:00|478.8|476.6|480.54|478.34|480.93|478.73|478.8|476.6|0
1628097000000|2021-08-04 17:10:00|480.73|478.53|480.73|478.53|480.92|478.72|480.34|478.14|0
1628097300000|2021-08-04 17:15:00|480.54|478.34|480.73|478.53|480.92|478.72|479.76|477.56|0
1628097600000|2021-08-04 17:20:00|480.92|478.72|481.3|479.1|481.69|479.49|480.73|478.53|0
1628097900000|2021-08-04 17:25:00|481.5|479.3|479.95|477.75|481.5|479.3|479.76|477.56|0
1628098200000|2021-08-04 17:30:00|480.14|477.94|479.56|477.36|480.53|478.33|478.79|476.59|0
1628098500000|2021-08-04 17:35:00|479.75|477.55|479.56|477.36|479.75|477.55|478.79|476.59|0
1628098800000|2021-08-04 17:40:00|479.75|477.55|478.79|476.59|479.75|477.55|478.79|476.59|0
1628099100000|2021-08-04 17:45:00|478.98|476.78|479.94|477.74|479.94|477.74|478.21|476.01|0
1628099400000|2021-08-04 17:50:00|479.75|477.55|480.71|478.51|480.71|478.51|479.36|477.16|0
1628099700000|2021-08-04 17:55:00|480.9|478.7|479.74|477.54|480.9|478.7|479.74|477.54|0
1628100000000|2021-08-04 18:00:00|479.94|477.74|481.09|478.89|481.09|478.89|479.55|477.35|0
1628100300000|2021-08-04 18:05:00|480.71|478.51|481.48|479.28|481.67|479.47|480.71|478.51|0
1628100600000|2021-08-04 18:10:00|481.28|479.08|481.67|479.47|482.25|480.05|481.28|479.08|0
1628100900000|2021-08-04 18:15:00|481.86|479.66|481.47|479.27|481.86|479.66|481.47|479.27|0
1628101200000|2021-08-04 18:20:00|481.66|479.46|482.05|479.85|482.24|480.04|481.66|479.46|0
1628101500000|2021-08-04 18:25:00|481.95|479.75|481.66|479.46|482.05|479.85|481.08|478.88|0
1628101800000|2021-08-04 18:30:00|481.47|479.27|482.24|480.04|482.24|480.04|480.89|478.69|0
1628102100000|2021-08-04 18:35:00|482.04|479.84|482.82|480.62|483.01|480.81|481.85|479.65|0
1628102400000|2021-08-04 18:40:00|483.01|480.81|482.43|480.23|483.01|480.81|481.85|479.65|0
1628102700000|2021-08-04 18:45:00|482.23|480.03|479.72|477.52|482.43|480.23|478.95|476.75|0
1628103000000|2021-08-04 18:50:00|479.91|477.71|478.95|476.75|479.91|477.71|477.79|475.59|0
1628103300000|2021-08-04 18:55:00|479.14|476.94|478.75|476.55|479.14|476.94|477.79|475.59|0
1628103600000|2021-08-04 19:00:00|478.56|476.36|479.13|476.93|479.33|477.13|478.17|475.97|0
1628103900000|2021-08-04 19:05:00|478.94|476.74|478.17|475.97|480.1|477.9|478.17|475.97|0
1628104200000|2021-08-04 19:10:00|478.55|476.35|477.2|475|478.74|476.54|476.62|474.42|0
1628104500000|2021-08-04 19:15:00|477.01|474.81|477.2|475|477.39|475.19|475.85|473.65|0
1628104800000|2021-08-04 19:20:00|477.01|474.81|477.97|475.77|478.55|476.35|477.01|474.81|0
1628105100000|2021-08-04 19:25:00|477.77|475.57|478.54|476.34|478.74|476.54|477.77|475.57|0
1628105400000|2021-08-04 19:30:00|478.35|476.15|478.73|476.53|478.93|476.73|477|474.8|0
1628105700000|2021-08-04 19:35:00|478.54|476.34|477.96|475.76|478.93|476.73|477.58|475.38|0
1628106000000|2021-08-04 19:40:00|478.05|475.85|478.92|476.72|479.11|476.91|477.19|474.99|0
1628106300000|2021-08-04 19:45:00|478.73|476.53|478.53|476.33|479.11|476.91|477.96|475.76|0
1628106600000|2021-08-04 19:50:00|478.15|475.95|478.15|475.95|479.69|477.49|477.37|475.17|0
1628106900000|2021-08-04 19:55:00|477.76|475.56|473.14|470.94|477.76|475.56|473.14|470.94|0
1628107200000|2021-08-04 20:00:00|473.33|471.13|474.1|471.9|474.29|472.09|472.95|470.75|0
1628107500000|2021-08-04 20:05:00|473.91|471.71|473.91|471.71|474.87|472.67|473.71|471.51|0
1628107800000|2021-08-04 20:10:00|474.1|471.9|475.06|472.86|475.25|473.05|474.1|471.9|0
1628108100000|2021-08-04 20:15:00|474.68|472.08|474.49|471.89|474.87|472.27|474.49|471.89|0
1628108400000|2021-08-04 20:20:00|474.48|471.88|474.48|471.88|474.48|471.88|473.91|471.31|0
1628108700000|2021-08-04 20:25:00|474.38|471.78|474.48|471.88|474.67|472.07|474.29|471.69|0
1628109000000|2021-08-04 20:30:00|474.67|472.07|474.48|471.88|474.67|472.07|474.29|471.69|0
1628109300000|2021-08-04 20:35:00|474.67|472.07|475.05|472.45|475.05|472.45|474.48|471.88|0
1628109600000|2021-08-04 20:40:00|474.86|472.26|475.05|472.45|475.05|472.45|474.86|472.26|0
1628109900000|2021-08-04 20:45:00|475.14|472.54|475.05|472.45|475.24|472.64|475.05|472.45|0
1628110200000|2021-08-04 20:50:00|475.24|472.64|475.62|473.02|475.62|473.02|475.24|472.64|0
1628110500000|2021-08-04 20:55:00|475.24|472.64|475.3|472.7|475.43|472.83|475.13|472.53|0
1628110800000|2021-08-04 21:00:00|475.21|472.61|475.01|472.41|475.27|472.67|474.73|472.13|0
1628111100000|2021-08-04 21:05:00|475.04|472.44|475.09|472.49|475.24|472.64|474.92|472.32|0
1628111400000|2021-08-04 21:10:00|475.12|472.52|474.98|472.38|475.12|472.52|474.95|472.35|0
1628111700000|2021-08-04 21:15:00|474.95|472.35|474.84|472.24|474.98|472.38|474.73|472.13|0
1628112000000|2021-08-04 21:20:00|474.78|472.18|474.61|472.01|474.78|472.18|474.61|472.01|0
1628112300000|2021-08-04 21:25:00|474.55|471.95|474.34|471.74|474.67|472.07|474.34|471.74|0
1628112600000|2021-08-04 21:30:00|474.6|472|474.27|471.67|474.72|472.12|474.22|471.62|0
1628112900000|2021-08-04 21:35:00|474.22|471.62|474.19|471.59|474.27|471.67|474.13|471.53|0
1628113200000|2021-08-04 21:40:00|474.25|471.65|474.16|471.56|474.63|472.03|474.16|471.56|0
1628113500000|2021-08-04 21:45:00|474.57|471.97|474.49|471.89|474.57|471.97|474.49|471.89|0
1628113800000|2021-08-04 21:50:00|474.51|471.91|474.68|472.08|474.71|472.11|474.51|471.91|0
1628114100000|2021-08-04 21:55:00|474.65|472.05|474.82|472.22|474.82|472.22|474.59|471.99|0
1628114400000|2021-08-04 22:00:00|474.91|472.31|475.2|472.6|475.3|472.7|474.24|471.64|0
1628114700000|2021-08-04 22:05:00|475.01|472.41|475.59|472.99|475.78|473.18|474.82|472.22|0
1628115000000|2021-08-04 22:10:00|475.68|473.08|475.97|473.37|475.97|473.37|475.58|472.98|0
1628115300000|2021-08-04 22:15:00|476.06|473.46|476.16|473.56|476.35|473.75|475.97|473.37|0
1628115600000|2021-08-04 22:20:00|476.06|473.46|476.16|473.56|476.16|473.56|475.96|473.36|0
1628115900000|2021-08-04 22:25:00|476.15|473.55|476.54|473.94|476.73|474.13|476.15|473.55|0
1628116200000|2021-08-04 22:30:00|476.73|474.13|476.73|474.13|477.31|474.71|476.54|473.94|0
1628116500000|2021-08-04 22:35:00|476.92|474.32|476.73|474.13|476.92|474.32|476.53|473.93|0
1628116800000|2021-08-04 22:40:00|476.92|474.32|476.72|474.12|477.11|474.51|476.72|474.12|0
1628117100000|2021-08-04 22:45:00|476.53|473.93|476.14|473.54|476.53|473.93|475.95|473.35|0
1628117400000|2021-08-04 22:50:00|476.34|473.74|476.72|474.12|476.91|474.31|476.34|473.74|0
1628118000000|2021-08-04 23:00:00|476.52|473.92|475.56|472.96|476.52|473.92|475.37|472.77|0
1628118300000|2021-08-04 23:05:00|475.46|472.86|475.56|472.96|475.94|473.34|475.46|472.86|0
1628118600000|2021-08-04 23:10:00|475.65|473.05|475.55|472.95|475.75|473.15|475.36|472.76|0
1628118900000|2021-08-04 23:15:00|475.36|472.76|475.36|472.76|475.75|473.15|475.36|472.76|0
1628119200000|2021-08-04 23:20:00|475.17|472.57|475.74|473.14|475.74|473.14|475.17|472.57|0
1628119500000|2021-08-04 23:25:00|475.64|473.04|475.74|473.14|475.74|473.14|475.55|472.95|0
1628119800000|2021-08-04 23:30:00|475.64|473.04|476.12|473.52|476.12|473.52|475.64|473.04|0
1628120100000|2021-08-04 23:35:00|475.93|473.33|475.54|472.94|476.12|473.52|475.16|472.56|0
1628120400000|2021-08-04 23:40:00|475.73|473.13|475.73|473.13|475.73|473.13|475.54|472.94|0
1628120700000|2021-08-04 23:45:00|475.83|473.23|476.31|473.71|476.31|473.71|475.73|473.13|0
1628121000000|2021-08-04 23:50:00|476.12|473.52|475.54|472.94|476.31|473.71|475.54|472.94|0
1628121300000|2021-08-04 23:55:00|475.44|472.84|475.92|473.32|476.5|473.9|475.44|472.84|0
1628121600000|2021-08-05 00:00:00|476.11|473.51|477.65|475.05|478.61|476.01|475.73|473.13|0
1628121900000|2021-08-05 00:05:00|477.46|474.86|479.19|476.59|479.57|476.97|477.46|474.86|0
1628122200000|2021-08-05 00:10:00|479.38|476.78|479.19|476.59|479.77|477.17|478.8|476.2|0
1628122500000|2021-08-05 00:15:00|479.38|476.78|480.54|477.94|480.92|478.32|479.19|476.59|0
1628122800000|2021-08-05 00:20:00|480.34|477.74|480.92|478.32|480.92|478.32|480.15|477.55|0
1628123100000|2021-08-05 00:25:00|481.11|478.51|481.3|478.7|481.5|478.9|480.92|478.32|0
1628123400000|2021-08-05 00:30:00|481.5|478.9|480.53|477.93|482.08|479.48|480.53|477.93|0
1628123700000|2021-08-05 00:35:00|480.62|478.02|480.91|478.31|481.11|478.51|480.53|477.93|0
1628124000000|2021-08-05 00:40:00|480.72|478.12|480.52|477.92|481.1|478.5|480.52|477.92|0
1628124300000|2021-08-05 00:45:00|480.72|478.12|480.71|478.11|481.1|478.5|480.52|477.92|0
1628124600000|2021-08-05 00:50:00|480.52|477.92|480.13|477.53|480.52|477.92|479.94|477.34|0
1628124900000|2021-08-05 00:55:00|480.33|477.73|480.52|477.92|480.71|478.11|480.13|477.53|0
1628125200000|2021-08-05 01:00:00|480.32|477.72|480.13|477.53|480.52|477.92|479.94|477.34|0
1628125500000|2021-08-05 01:05:00|480.32|477.72|479.74|477.14|480.51|477.91|479.55|476.95|0
1628125800000|2021-08-05 01:10:00|479.93|477.33|478.96|476.36|479.93|477.33|478.96|476.36|0
1628126100000|2021-08-05 01:15:00|478.77|476.17|478.96|476.36|479.35|476.75|478.58|475.98|0
1628126400000|2021-08-05 01:20:00|479.16|476.56|479.15|476.55|479.35|476.75|478.77|476.17|0
1628126700000|2021-08-05 01:25:00|479.35|476.75|479.92|477.32|479.92|477.32|479.35|476.75|0
1628127000000|2021-08-05 01:30:00|479.73|477.13|479.53|476.93|479.92|477.32|479.15|476.55|0
1628127300000|2021-08-05 01:35:00|479.34|476.74|479.72|477.12|479.92|477.32|479.34|476.74|0
1628127600000|2021-08-05 01:40:00|479.53|476.93|480.2|477.6|480.5|477.9|479.53|476.93|0
1628127900000|2021-08-05 01:45:00|480.11|477.51|480.11|477.51|480.11|477.51|479.53|476.93|0
1628128200000|2021-08-05 01:50:00|479.91|477.31|479.91|477.31|480.11|477.51|479.33|476.73|0
1628128500000|2021-08-05 01:55:00|480.1|477.5|479.91|477.31|480.49|477.89|479.91|477.31|0
1628128800000|2021-08-05 02:00:00|480.1|477.5|480.39|477.79|480.49|477.89|479.91|477.31|0
1628129100000|2021-08-05 02:05:00|480.49|477.89|479.71|477.11|480.49|477.89|479.52|476.92|0
1628129400000|2021-08-05 02:10:00|479.9|477.3|479.52|476.92|480.29|477.69|479.52|476.92|0
1628129700000|2021-08-05 02:15:00|479.71|477.11|480.09|477.49|480.19|477.59|479.52|476.92|0
1628130000000|2021-08-05 02:20:00|480.28|477.68|480.86|478.26|480.86|478.26|480.09|477.49|0
1628130300000|2021-08-05 02:25:00|481.06|478.46|480.47|477.87|481.25|478.65|480.47|477.87|0
1628130600000|2021-08-05 02:30:00|480.57|477.97|480.86|478.26|481.05|478.45|480.28|477.68|0
1628130900000|2021-08-05 02:35:00|480.66|478.06|480.28|477.68|480.86|478.26|480.28|477.68|0
1628131200000|2021-08-05 02:40:00|480.08|477.48|479.69|477.09|480.28|477.68|479.69|477.09|0
1628131500000|2021-08-05 02:45:00|479.89|477.29|478.92|476.32|480.17|477.57|478.92|476.32|0
1628131800000|2021-08-05 02:50:00|478.82|476.22|478.34|475.74|478.92|476.32|478.15|475.55|0
1628132100000|2021-08-05 02:55:00|478.15|475.55|479.11|476.51|479.49|476.89|478.15|475.55|0
1628132400000|2021-08-05 03:00:00|479.3|476.7|479.49|476.89|479.88|477.28|479.3|476.7|0
1628132700000|2021-08-05 03:05:00|479.39|476.79|479.68|477.08|480.07|477.47|479.3|476.7|0
1628133000000|2021-08-05 03:10:00|479.49|476.89|479.68|477.08|479.87|477.27|479.29|476.69|0
1628133300000|2021-08-05 03:15:00|479.77|477.17|479.48|476.88|480.07|477.47|479.48|476.88|0
1628133600000|2021-08-05 03:20:00|479.68|477.08|479.68|477.08|479.87|477.27|479.48|476.88|0
1628133900000|2021-08-05 03:25:00|479.67|477.07|479.67|477.07|480.06|477.46|479.67|477.07|0
1628134200000|2021-08-05 03:30:00|479.87|477.27|479.67|477.07|480.06|477.46|479.67|477.07|0
1628134500000|2021-08-05 03:35:00|479.76|477.16|480.05|477.45|480.44|477.84|479.76|477.16|0
1628134800000|2021-08-05 03:40:00|479.95|477.35|479.86|477.26|480.15|477.55|479.86|477.26|0
1628135100000|2021-08-05 03:45:00|479.67|477.07|479.66|477.06|480.05|477.45|479.66|477.06|0
1628135400000|2021-08-05 03:50:00|479.86|477.26|479.47|476.87|479.86|477.26|479.28|476.68|0
1628135700000|2021-08-05 03:55:00|479.27|476.67|479.47|476.87|479.66|477.06|479.08|476.48|0
1628136000000|2021-08-05 04:00:00|479.37|476.77|479.27|476.67|479.66|477.06|479.27|476.67|0
1628136300000|2021-08-05 04:05:00|479.46|476.86|479.46|476.86|479.46|476.86|479.36|476.76|0
1628136600000|2021-08-05 04:10:00|479.65|477.05|479.27|476.67|479.65|477.05|479.27|476.67|0
1628136900000|2021-08-05 04:15:00|479.07|476.47|479.26|476.66|479.46|476.86|479.07|476.47|0
1628137200000|2021-08-05 04:20:00|479.46|476.86|479.45|476.85|479.46|476.86|479.26|476.66|0
1628137500000|2021-08-05 04:25:00|479.26|476.66|479.45|476.85|479.65|477.05|479.26|476.66|0
1628137800000|2021-08-05 04:30:00|479.26|476.66|479.26|476.66|479.64|477.04|479.26|476.66|0
1628138100000|2021-08-05 04:35:00|479.35|476.75|479.45|476.85|479.64|477.04|479.26|476.66|0
1628138400000|2021-08-05 04:40:00|479.25|476.65|479.25|476.65|479.25|476.65|479.25|476.65|0
1628138700000|2021-08-05 04:45:00|479.34|476.74|479.44|476.84|479.44|476.84|479.25|476.65|0
1628139000000|2021-08-05 04:50:00|479.25|476.65|479.05|476.45|479.25|476.65|479.05|476.45|0
1628139300000|2021-08-05 04:55:00|479.15|476.55|479.44|476.84|479.44|476.84|479.15|476.55|0
1628139600000|2021-08-05 05:00:00|479.34|476.74|480.21|477.61|480.4|477.8|479.24|476.64|0
1628139900000|2021-08-05 05:05:00|480.3|477.7|480.2|477.6|480.49|477.89|480.01|477.41|0
1628140200000|2021-08-05 05:10:00|480.4|477.8|480.2|477.6|480.59|477.99|480.01|477.41|0
1628140500000|2021-08-05 05:15:00|480.29|477.69|479.81|477.21|480.29|477.69|479.81|477.21|0
1628140800000|2021-08-05 05:20:00|480.01|477.41|479.23|476.63|480.01|477.41|479.23|476.63|0
1628141100000|2021-08-05 05:25:00|479.32|476.72|479.62|477.02|479.62|477.02|479.04|476.44|0
1628141400000|2021-08-05 05:30:00|479.52|476.92|479.03|476.43|479.62|477.02|478.65|476.05|0
1628141700000|2021-08-05 05:35:00|478.84|476.24|478.07|475.47|479.23|476.63|478.07|475.47|0
1628142000000|2021-08-05 05:40:00|478.26|475.66|478.26|475.66|478.65|476.05|478.26|475.66|0
1628142300000|2021-08-05 05:45:00|478.35|475.75|478.45|475.85|478.64|476.04|478.06|475.46|0
1628142600000|2021-08-05 05:50:00|478.26|475.66|478.45|475.85|478.83|476.23|478.25|475.65|0
1628142900000|2021-08-05 05:55:00|478.25|475.65|478.44|475.84|478.64|476.04|478.25|475.65|0
1628143200000|2021-08-05 06:00:00|478.34|475.74|477.67|475.07|478.34|475.74|477.48|474.88|0
1628143500000|2021-08-05 06:05:00|477.57|474.97|476.7|474.1|477.57|474.97|476.32|473.72|0
1628143800000|2021-08-05 06:10:00|476.9|474.3|476.51|473.91|476.9|474.3|475.93|473.33|0
1628144100000|2021-08-05 06:15:00|476.41|473.81|476.51|473.91|477.09|474.49|476.32|473.72|0
1628144400000|2021-08-05 06:20:00|476.7|474.1|476.89|474.29|477.08|474.48|476.12|473.52|0
1628144700000|2021-08-05 06:25:00|476.7|474.1|476.31|473.71|477.08|474.48|475.73|473.13|0
1628145000000|2021-08-05 06:30:00|476.12|473.52|473.81|471.21|476.12|473.52|473.81|471.21|0
1628145300000|2021-08-05 06:35:00|474|471.4|474.57|471.97|474.57|471.97|473.81|471.21|0
1628145600000|2021-08-05 06:40:00|474.38|471.78|473.99|471.39|474.76|472.16|473.99|471.39|0
1628145900000|2021-08-05 06:45:00|474.19|471.59|474.18|471.58|474.76|472.16|473.8|471.2|0
1628146200000|2021-08-05 06:50:00|474.38|471.78|473.41|470.81|474.57|471.97|473.03|470.43|0
1628146500000|2021-08-05 06:55:00|473.22|470.62|473.6|471|473.8|471.2|473.12|470.52|0
1628146800000|2021-08-05 07:00:00|473.99|471.39|476.17|473.57|476.94|474.34|473.99|471.39|0
1628147100000|2021-08-05 07:05:00|475.67|473.47|478.86|476.66|479.44|477.24|475.39|473.19|0
1628147400000|2021-08-05 07:10:00|479.05|476.85|479.05|476.85|479.24|477.04|478.08|475.88|0
1628147700000|2021-08-05 07:15:00|479.24|477.04|479.52|477.32|480.59|478.39|478.85|476.65|0
1628148000000|2021-08-05 07:20:00|479.24|477.04|479.43|477.23|480.39|478.19|478.94|476.74|0
1628148300000|2021-08-05 07:25:00|479.23|477.03|479.43|477.23|479.9|477.7|478.65|476.45|0
1628148600000|2021-08-05 07:30:00|479.04|476.84|478.65|476.45|479.62|477.42|478.65|476.45|0
1628148900000|2021-08-05 07:35:00|478.84|476.64|479.23|477.03|479.51|477.31|478.65|476.45|0
1628149200000|2021-08-05 07:40:00|479.13|476.93|479.22|477.02|479.42|477.22|478.74|476.54|0
1628149500000|2021-08-05 07:45:00|479.03|476.83|478.84|476.64|479.42|477.22|478.84|476.64|0
1628149800000|2021-08-05 07:50:00|478.74|476.54|478.64|476.44|478.84|476.64|477.87|475.67|0
1628150100000|2021-08-05 07:55:00|478.54|476.34|479.6|477.4|479.99|477.79|478.54|476.34|0
1628150400000|2021-08-05 08:00:00|479.8|477.6|478.73|476.53|479.8|477.6|478.64|476.44|0
1628150700000|2021-08-05 08:05:00|478.64|476.44|478.53|476.33|478.64|476.44|477.96|475.76|0
1628151000000|2021-08-05 08:10:00|478.63|476.43|477.86|475.66|478.63|476.43|477.86|475.66|0
1628151300000|2021-08-05 08:15:00|478.05|475.85|478.44|476.24|478.44|476.24|476.89|474.69|0
1628151600000|2021-08-05 08:20:00|478.24|476.04|478.05|475.85|478.82|476.62|477.86|475.66|0
1628151900000|2021-08-05 08:25:00|477.86|475.66|478.24|476.04|478.43|476.23|477.66|475.46|0
1628152200000|2021-08-05 08:30:00|478.05|475.85|478.24|476.04|478.43|476.23|477.17|474.97|0
1628152500000|2021-08-05 08:35:00|478.04|475.84|478.81|476.61|478.81|476.61|477.85|475.65|0
1628152800000|2021-08-05 08:40:00|478.62|476.42|478.62|476.42|478.81|476.61|478.04|475.84|0
1628153100000|2021-08-05 08:45:00|478.71|476.51|479.58|477.38|479.58|477.38|478.04|475.84|0
1628153400000|2021-08-05 08:50:00|479.39|477.19|479.96|477.76|479.97|477.77|479.39|477.19|0
1628153700000|2021-08-05 08:55:00|479.77|477.57|479.58|477.38|479.96|477.76|479.38|477.18|0
1628154000000|2021-08-05 09:00:00|479.48|477.28|479.96|477.76|480.54|478.34|479.38|477.18|0
1628154300000|2021-08-05 09:05:00|480.05|477.85|480.34|478.14|480.54|478.34|479.96|477.76|0
1628154600000|2021-08-05 09:10:00|480.15|477.95|480.73|478.53|481.12|478.92|480.15|477.95|0
1628154900000|2021-08-05 09:15:00|480.92|478.72|481.69|479.49|481.69|479.49|480.15|477.95|0
1628155200000|2021-08-05 09:20:00|481.89|479.69|481.11|478.91|482.08|479.88|480.92|478.72|0
1628155500000|2021-08-05 09:25:00|480.92|478.72|480.53|478.33|481.5|479.3|480.33|478.13|0
1628155800000|2021-08-05 09:30:00|480.72|478.52|481.88|479.68|482.07|479.87|480.72|478.52|0
1628156100000|2021-08-05 09:35:00|481.69|479.49|483.02|480.82|483.02|480.82|481.3|479.1|0
1628156400000|2021-08-05 09:40:00|483.21|481.01|481.81|479.61|483.21|481.01|481.23|479.03|0
1628156700000|2021-08-05 09:45:00|481.62|479.42|482|479.8|482|479.8|480.65|478.45|0
1628157000000|2021-08-05 09:50:00|481.81|479.61|482.78|480.58|483.16|480.96|481.81|479.61|0
1628157300000|2021-08-05 09:55:00|482.97|480.77|483.16|480.96|483.94|481.74|482.97|480.77|0
1628157600000|2021-08-05 10:00:00|483.35|481.15|482|479.8|483.55|481.35|482|479.8|0
1628157900000|2021-08-05 10:05:00|482.19|479.99|482.96|480.76|482.96|480.76|481.99|479.79|0
1628158200000|2021-08-05 10:10:00|483.16|480.96|482.57|480.37|483.16|480.96|482.38|480.18|0
1628158500000|2021-08-05 10:15:00|482.77|480.57|481.6|479.4|482.77|480.57|481.41|479.21|0
1628158800000|2021-08-05 10:20:00|481.41|479.21|480.05|477.85|481.6|479.4|479.67|477.47|0
1628159100000|2021-08-05 10:25:00|480.25|478.05|480.24|478.04|480.63|478.43|480.05|477.85|0
1628159400000|2021-08-05 10:30:00|480.34|478.14|480.43|478.23|480.44|478.24|480.05|477.85|0
1628159700000|2021-08-05 10:35:00|480.33|478.13|479.85|477.65|480.43|478.23|479.85|477.65|0
1628160000000|2021-08-05 10:40:00|480.05|477.85|480.24|478.04|480.43|478.23|479.85|477.65|0
1628160300000|2021-08-05 10:45:00|480.43|478.23|481.2|479|481.2|479|480.43|478.23|0
1628160600000|2021-08-05 10:50:00|481.1|478.9|480.04|477.84|481.2|479|479.65|477.45|0
1628160900000|2021-08-05 10:55:00|479.85|477.65|479.46|477.26|479.85|477.65|478.88|476.68|0
1628161200000|2021-08-05 11:00:00|480.04|477.84|479.07|476.87|480.23|478.03|479.07|476.87|0
1628161500000|2021-08-05 11:05:00|479.26|477.06|479.26|477.06|479.65|477.45|478.87|476.67|0
1628161800000|2021-08-05 11:10:00|479.16|476.96|478.87|476.67|479.16|476.96|478.48|476.28|0
1628162100000|2021-08-05 11:15:00|478.68|476.48|479.45|477.25|479.45|477.25|478.58|476.38|0
1628162400000|2021-08-05 11:20:00|479.64|477.44|478.86|476.66|479.83|477.63|478.67|476.47|0
1628162700000|2021-08-05 11:25:00|478.96|476.76|479.25|477.05|479.25|477.05|478.86|476.66|0
1628163000000|2021-08-05 11:30:00|479.15|476.95|481.37|479.17|481.37|479.17|479.06|476.86|0
1628163300000|2021-08-05 11:35:00|481.18|478.98|481.18|478.98|481.57|479.37|480.79|478.59|0
1628163600000|2021-08-05 11:40:00|481.37|479.17|481.37|479.17|481.37|479.17|480.79|478.59|0
1628163900000|2021-08-05 11:45:00|481.18|478.98|480.98|478.78|481.18|478.98|480.79|478.59|0
1628164200000|2021-08-05 11:50:00|481.17|478.97|480.98|478.78|481.37|479.17|480.78|478.58|0
1628164500000|2021-08-05 11:55:00|480.78|478.58|481.56|479.36|481.56|479.36|480.78|478.58|0
1628164800000|2021-08-05 12:00:00|481.36|479.16|481.36|479.16|481.94|479.74|481.17|478.97|0
1628165100000|2021-08-05 12:05:00|481.17|478.97|481.55|479.35|481.55|479.35|480.58|478.38|0
1628165400000|2021-08-05 12:10:00|481.36|479.16|481.74|479.54|481.74|479.54|481.36|479.16|0
1628165700000|2021-08-05 12:15:00|481.55|479.35|481.55|479.35|481.74|479.54|481.55|479.35|0
1628166000000|2021-08-05 12:20:00|481.35|479.15|481.35|479.15|481.74|479.54|481.16|478.96|0
1628166300000|2021-08-05 12:25:00|481.16|478.96|481.54|479.34|482.32|480.12|481.16|478.96|0
1628166600000|2021-08-05 12:30:00|481.63|479.43|481.34|479.14|481.93|479.73|480.77|478.57|0
1628166900000|2021-08-05 12:35:00|481.54|479.34|481.73|479.53|482.12|479.92|480.96|478.76|0
1628167200000|2021-08-05 12:40:00|481.92|479.72|480.18|477.98|482.5|480.3|479.41|477.21|0
1628167500000|2021-08-05 12:45:00|479.99|477.79|480.18|477.98|480.56|478.36|479.89|477.69|0
1628167800000|2021-08-05 12:50:00|479.98|477.78|478.44|476.24|480.18|477.98|478.44|476.24|0
1628168100000|2021-08-05 12:55:00|478.63|476.43|479.01|476.81|479.21|477.01|478.05|475.85|0
1628168400000|2021-08-05 13:00:00|479.21|477.01|480.17|477.97|480.46|478.26|479.01|476.81|0
1628168700000|2021-08-05 13:05:00|479.98|477.78|479.78|477.58|480.17|477.97|479.78|477.58|0
1628169000000|2021-08-05 13:10:00|479.59|477.39|479.59|477.39|479.59|477.39|478.62|476.42|0
1628169300000|2021-08-05 13:15:00|479.78|477.58|479.58|477.38|480.94|478.74|479.58|477.38|0
1628169600000|2021-08-05 13:20:00|479.2|477|480.16|477.96|480.35|478.15|479.2|477|0
1628169900000|2021-08-05 13:25:00|480.35|478.15|481.71|479.51|481.71|479.51|480.35|478.15|0
1628170200000|2021-08-05 13:30:00|481.9|479.7|482.09|479.89|482.77|480.57|479.38|477.18|0
1628170500000|2021-08-05 13:35:00|482.48|480.28|484.22|482.02|484.61|482.41|482.48|480.28|0
1628170800000|2021-08-05 13:40:00|484.12|481.92|483.44|481.24|484.41|482.21|482.09|479.89|0
1628171100000|2021-08-05 13:45:00|483.64|481.44|483.05|480.85|485.19|482.99|482.67|480.47|0
1628171400000|2021-08-05 13:50:00|482.86|480.66|484.8|482.6|485.18|482.98|482.86|480.66|0
1628171700000|2021-08-05 13:55:00|484.6|482.4|486.15|483.95|486.15|483.95|483.82|481.62|0
1628172000000|2021-08-05 14:00:00|486.35|484.15|486.54|484.34|486.93|484.73|485.18|482.98|0
1628172300000|2021-08-05 14:05:00|486.73|484.53|486.15|483.95|486.73|484.53|485.37|483.17|0
1628172600000|2021-08-05 14:10:00|486.34|484.14|486.15|483.95|486.73|484.53|484.59|482.39|0
1628172900000|2021-08-05 14:15:00|486.34|484.14|484.78|482.58|486.73|484.53|484.2|482|0
1628173200000|2021-08-05 14:20:00|484.98|482.78|483.62|481.42|484.98|482.78|483.42|481.22|0
1628173500000|2021-08-05 14:25:00|483.81|481.61|483.42|481.22|484.39|482.19|482.84|480.64|0
1628173800000|2021-08-05 14:30:00|483.62|481.42|484.19|481.99|484.58|482.38|483.42|481.22|0
1628174100000|2021-08-05 14:35:00|484.39|482.19|483.8|481.6|484.78|482.58|483.22|481.02|0
1628174400000|2021-08-05 14:40:00|484|481.8|485.35|483.15|485.74|483.54|483.8|481.6|0
1628174700000|2021-08-05 14:45:00|485.16|482.96|485.83|483.63|486.33|484.13|484.97|482.77|0
1628175000000|2021-08-05 14:50:00|485.94|483.74|487.68|485.48|487.88|485.68|485.94|483.74|0
1628175300000|2021-08-05 14:55:00|487.88|485.68|487.68|485.48|488.27|486.07|486.9|484.7|0
1628175600000|2021-08-05 15:00:00|487.49|485.29|488.07|485.87|488.65|486.45|487.1|484.9|0
1628175900000|2021-08-05 15:05:00|488.26|486.06|486.7|484.5|488.26|486.06|486.7|484.5|0
1628176200000|2021-08-05 15:10:00|486.9|484.7|487.67|485.47|487.87|485.67|486.7|484.5|0
1628176500000|2021-08-05 15:15:00|487.48|485.28|486.89|484.69|487.96|485.76|486.31|484.11|0
1628176800000|2021-08-05 15:20:00|487.09|484.89|487.47|485.27|488.06|485.86|487.09|484.89|0
1628177100000|2021-08-05 15:25:00|487.67|485.47|488.06|485.86|488.64|486.44|487.28|485.08|0
1628177400000|2021-08-05 15:30:00|488.25|486.05|487.81|485.61|489.64|487.44|487.62|485.42|0
1628177700000|2021-08-05 15:35:00|488.01|485.81|487.03|484.83|488.01|485.81|486.64|484.44|0
1628178000000|2021-08-05 15:40:00|486.84|484.64|486.45|484.25|486.84|484.64|485.86|483.66|0
1628178300000|2021-08-05 15:45:00|486.25|484.05|486.44|484.24|486.64|484.44|485.86|483.66|0
1628178600000|2021-08-05 15:50:00|486.64|484.44|487.03|484.83|487.03|484.83|486.44|484.24|0
1628178900000|2021-08-05 15:55:00|486.83|484.63|486.25|484.05|487.03|484.83|485.47|483.27|0
1628179200000|2021-08-05 16:00:00|486.34|484.14|485.46|483.26|486.44|484.24|485.08|482.88|0
1628179500000|2021-08-05 16:05:00|485.27|483.07|486.63|484.43|486.82|484.62|485.27|483.07|0
1628179800000|2021-08-05 16:10:00|486.72|484.52|488|485.8|488|485.8|486.63|484.43|0
1628180100000|2021-08-05 16:15:00|487.81|485.61|487.03|484.83|488|485.8|486.84|484.64|0
1628180400000|2021-08-05 16:20:00|487.22|485.02|486.83|484.63|487.22|485.02|486.45|484.25|0
1628180700000|2021-08-05 16:25:00|487.03|484.83|486.44|484.24|487.03|484.83|486.05|483.85|0
1628181000000|2021-08-05 16:30:00|486.64|484.44|486.25|484.05|487.02|484.82|486.05|483.85|0
1628181300000|2021-08-05 16:35:00|486.44|484.24|485.47|483.27|486.44|484.24|485.27|483.07|0
1628181600000|2021-08-05 16:40:00|485.27|483.07|484.49|482.29|485.27|483.07|484.3|482.1|0
1628181900000|2021-08-05 16:45:00|484.3|482.1|484.69|482.49|484.69|482.49|483.91|481.71|0
1628182200000|2021-08-05 16:50:00|484.88|482.68|484.49|482.29|485.07|482.87|484.49|482.29|0
1628182500000|2021-08-05 16:55:00|484.29|482.09|483.71|481.51|484.29|482.09|483.71|481.51|0
1628182800000|2021-08-05 17:00:00|483.52|481.32|484.29|482.09|484.29|482.09|483.32|481.12|0
1628183100000|2021-08-05 17:05:00|484.48|482.28|484.09|481.89|484.48|482.28|483.51|481.31|0
1628183400000|2021-08-05 17:10:00|484.19|481.99|484.87|482.67|484.87|482.67|484.09|481.89|0
1628183700000|2021-08-05 17:15:00|484.77|482.57|485.06|482.86|485.06|482.86|484.28|482.08|0
1628184000000|2021-08-05 17:20:00|484.86|482.66|485.25|483.05|485.45|483.25|484.67|482.47|0
1628184300000|2021-08-05 17:25:00|485.45|483.25|485.83|483.63|486.22|484.02|485.25|483.05|0
1628184600000|2021-08-05 17:30:00|486.03|483.83|486.02|483.82|486.61|484.41|485.83|483.63|0
1628184900000|2021-08-05 17:35:00|486.22|484.02|486.02|483.82|486.22|484.02|485.63|483.43|0
1628185200000|2021-08-05 17:40:00|486.21|484.01|486.21|484.01|486.41|484.21|486.02|483.82|0
1628185500000|2021-08-05 17:45:00|486.02|483.82|486.79|484.59|486.99|484.79|486.02|483.82|0
1628185800000|2021-08-05 17:50:00|486.6|484.4|486.99|484.79|486.99|484.79|486.6|484.4|0
1628186100000|2021-08-05 17:55:00|487.18|484.98|487.57|485.37|487.57|485.37|486.98|484.78|0
1628186400000|2021-08-05 18:00:00|487.76|485.56|487.76|485.56|488.73|486.53|487.57|485.37|0
1628186700000|2021-08-05 18:05:00|487.85|485.65|487.17|484.97|487.95|485.75|486.4|484.2|0
1628187000000|2021-08-05 18:10:00|487.37|485.17|486.59|484.39|487.56|485.36|486.59|484.39|0
1628187300000|2021-08-05 18:15:00|486.78|484.58|486.97|484.77|487.36|485.16|486.78|484.58|0
1628187600000|2021-08-05 18:20:00|486.78|484.58|486.19|483.99|486.78|484.58|486.19|483.99|0
1628187900000|2021-08-05 18:25:00|486.39|484.19|486.39|484.19|486.97|484.77|486.39|484.19|0
1628188200000|2021-08-05 18:30:00|486.19|483.99|486.19|483.99|486.58|484.38|485.8|483.6|0
1628188500000|2021-08-05 18:35:00|485.99|483.79|486.58|484.38|486.77|484.57|485.99|483.79|0
1628188800000|2021-08-05 18:40:00|486.77|484.57|486.57|484.37|487.35|485.15|486.57|484.37|0
1628189100000|2021-08-05 18:45:00|486.38|484.18|486.18|483.98|486.38|484.18|485.79|483.59|0
1628189400000|2021-08-05 18:50:00|485.99|483.79|485.6|483.4|486.57|484.37|485.4|483.2|0
1628189700000|2021-08-05 18:55:00|485.5|483.3|485.79|483.59|486.37|484.17|485.4|483.2|0
1628190000000|2021-08-05 19:00:00|485.4|483.2|486.95|484.75|486.95|484.75|485.4|483.2|0
1628190300000|2021-08-05 19:05:00|486.76|484.56|486.56|484.36|487.34|485.14|486.56|484.36|0
1628190600000|2021-08-05 19:10:00|486.37|484.17|486.36|484.16|487.14|484.94|486.17|483.97|0
1628190900000|2021-08-05 19:15:00|486.17|483.97|485.39|483.19|486.56|484.36|485.2|483|0
1628191200000|2021-08-05 19:20:00|485.58|483.38|485.78|483.58|486.17|483.97|485.2|483|0
1628191500000|2021-08-05 19:25:00|485.87|483.67|486.55|484.35|486.55|484.35|485.78|483.58|0
1628191800000|2021-08-05 19:30:00|486.16|483.96|487.72|485.52|487.72|485.52|486.16|483.96|0
1628192100000|2021-08-05 19:35:00|487.81|485.61|488.69|486.49|488.69|486.49|487.81|485.61|0
1628192400000|2021-08-05 19:40:00|488.49|486.29|489.46|487.26|489.66|487.46|488.3|486.1|0
1628192700000|2021-08-05 19:45:00|489.66|487.46|490.05|487.85|490.05|487.85|488.88|486.68|0
1628193000000|2021-08-05 19:50:00|490.24|488.04|491.41|489.21|491.41|489.21|489.85|487.65|0
1628193300000|2021-08-05 19:55:00|491.21|489.01|493.75|491.55|494.34|492.14|491.21|489.01|0
1628193600000|2021-08-05 20:00:00|493.36|491.16|492.58|490.38|493.36|491.16|491.99|489.79|0
1628193900000|2021-08-05 20:05:00|492.38|490.18|492.38|490.18|492.58|490.38|491.99|489.79|0
1628194200000|2021-08-05 20:10:00|492.18|489.98|492.96|490.76|492.96|490.76|491.79|489.59|0
1628194500000|2021-08-05 20:15:00|493.16|490.56|493.16|490.56|493.16|490.56|492.96|490.36|0
1628194800000|2021-08-05 20:20:00|492.96|490.36|493.16|490.56|493.16|490.56|492.96|490.36|0
1628195100000|2021-08-05 20:25:00|492.96|490.36|492.96|490.36|493.16|490.56|492.96|490.36|0
1628195400000|2021-08-05 20:30:00|493.15|490.55|492.96|490.36|493.15|490.55|492.96|490.36|0
1628195700000|2021-08-05 20:35:00|493.15|490.55|493.35|490.75|493.74|491.14|492.96|490.36|0
1628196000000|2021-08-05 20:40:00|493.54|490.94|493.15|490.55|493.54|490.94|492.95|490.35|0
1628196300000|2021-08-05 20:45:00|493.34|490.74|493.73|491.13|493.73|491.13|493.15|490.55|0
1628196900000|2021-08-05 20:55:00|493.63|491.03|493.69|491.09|493.82|491.22|493.63|491.03|0
1628197200000|2021-08-05 21:00:00|493.52|490.92|493.6|491|493.62|491.02|493.48|490.88|0
1628197800000|2021-08-05 21:10:00|493.62|491.02|493.48|490.88|493.62|491.02|493.48|490.88|0
1628198100000|2021-08-05 21:15:00|493.59|490.99|493.33|490.73|493.62|491.02|493.33|490.73|0
1628198400000|2021-08-05 21:20:00|493.3|490.7|493.47|490.87|493.47|490.87|493.3|490.7|0
1628198700000|2021-08-05 21:25:00|493.45|490.85|493.47|490.87|493.47|490.87|493.45|490.85|0
1628199000000|2021-08-05 21:30:00|493.53|490.93|493.73|491.13|494.02|491.42|493.24|490.64|0
1628199300000|2021-08-05 21:35:00|493.72|491.12|493.58|490.98|493.72|491.12|493.58|490.98|0
1628199600000|2021-08-05 21:40:00|493.72|491.12|493.75|491.15|493.75|491.15|493.5|490.9|0
1628199900000|2021-08-05 21:45:00|493.49|490.89|493.38|490.78|493.52|490.92|493.16|490.56|0
1628200200000|2021-08-05 21:50:00|493.41|490.81|493.49|490.89|493.51|490.91|493.23|490.63|0
1628200500000|2021-08-05 21:55:00|493.37|490.77|493.32|490.72|493.37|490.77|493.15|490.55|0
1628200800000|2021-08-05 22:00:00|493.01|490.41|492.91|490.31|493.31|490.71|492.33|489.73|0
1628201100000|2021-08-05 22:05:00|493.11|490.51|492.52|489.92|493.11|490.51|492.52|489.92|0
1628201400000|2021-08-05 22:10:00|492.72|490.12|492.22|489.62|492.72|490.12|492.13|489.53|0
1628201700000|2021-08-05 22:15:00|492.13|489.53|492.13|489.53|492.52|489.92|492.03|489.43|0
1628202000000|2021-08-05 22:20:00|492.32|489.72|492.32|489.72|492.52|489.92|492.32|489.72|0
1628202300000|2021-08-05 22:25:00|492.51|489.91|492.32|489.72|492.51|489.91|492.12|489.52|0
1628202600000|2021-08-05 22:30:00|492.12|489.52|491.73|489.13|492.32|489.72|491.73|489.13|0
1628202900000|2021-08-05 22:35:00|491.53|488.93|491.53|488.93|491.73|489.13|491.53|488.93|0
1628203200000|2021-08-05 22:40:00|491.43|488.83|491.33|488.73|491.53|488.93|491.33|488.73|0
1628203500000|2021-08-05 22:45:00|491.53|488.93|491.43|488.83|491.72|489.12|491.33|488.73|0
1628203800000|2021-08-05 22:50:00|491.33|488.73|491.52|488.92|491.53|488.93|491.33|488.73|0
1628204100000|2021-08-05 22:55:00|491.62|489.02|491.52|488.92|491.62|489.02|491.52|488.92|0
1628204400000|2021-08-05 23:00:00|491.72|489.12|491.91|489.31|491.91|489.31|491.72|489.12|0
1628204700000|2021-08-05 23:05:00|491.81|489.21|491.52|488.92|491.91|489.31|491.52|488.92|0
1628205000000|2021-08-05 23:10:00|491.32|488.72|491.32|488.72|491.32|488.72|491.32|488.72|0
1628205300000|2021-08-05 23:15:00|491.22|488.62|491.32|488.72|491.41|488.81|490.93|488.33|0
1628205600000|2021-08-05 23:20:00|491.12|488.52|491.12|488.52|491.32|488.72|491.12|488.52|0
1628205900000|2021-08-05 23:25:00|490.93|488.33|490.92|488.32|491.12|488.52|490.73|488.13|0
1628206200000|2021-08-05 23:30:00|490.73|488.13|490.92|488.32|490.92|488.32|490.73|488.13|0
1628206500000|2021-08-05 23:35:00|491.12|488.52|490.72|488.12|491.12|488.52|490.53|487.93|0
1628206800000|2021-08-05 23:40:00|490.92|488.32|490.92|488.32|491.31|488.71|490.92|488.32|0
1628207100000|2021-08-05 23:45:00|490.72|488.12|490.33|487.73|490.81|488.21|490.33|487.73|0
1628207400000|2021-08-05 23:50:00|490.13|487.53|490.33|487.73|490.52|487.92|490.13|487.53|0
1628207700000|2021-08-05 23:55:00|490.13|487.53|490.32|487.72|490.52|487.92|490.13|487.53|0
1628208000000|2021-08-06 00:00:00|490.13|487.53|490.32|487.72|490.32|487.72|489.74|487.14|0
1628208300000|2021-08-06 00:05:00|490.13|487.53|491.29|488.69|491.49|488.89|490.13|487.53|0
1628208600000|2021-08-06 00:10:00|491.49|488.89|491.49|488.89|492.07|489.47|491.29|488.69|0
1628208900000|2021-08-06 00:15:00|491.68|489.08|491.29|488.69|492.07|489.47|491.1|488.5|0
1628209200000|2021-08-06 00:20:00|491.09|488.49|491.29|488.69|491.48|488.88|491.09|488.49|0
1628209500000|2021-08-06 00:25:00|491.38|488.78|491.29|488.69|491.68|489.08|491.09|488.49|0
1628209800000|2021-08-06 00:30:00|491.48|488.88|491.67|489.07|491.87|489.27|491.09|488.49|0
1628210100000|2021-08-06 00:35:00|491.87|489.27|491.48|488.88|491.87|489.27|491.48|488.88|0
1628210400000|2021-08-06 00:40:00|491.57|488.97|491.47|488.87|491.67|489.07|491.47|488.87|0
1628210700000|2021-08-06 00:45:00|491.67|489.07|490.89|488.29|491.67|489.07|490.89|488.29|0
1628211000000|2021-08-06 00:50:00|490.69|488.09|490.49|487.89|490.89|488.29|490.3|487.7|0
1628211300000|2021-08-06 00:55:00|490.59|487.99|490.69|488.09|490.88|488.28|490.3|487.7|0
1628211600000|2021-08-06 01:00:00|490.49|487.89|490.1|487.5|490.49|487.89|489.9|487.3|0
1628211900000|2021-08-06 01:05:00|490.19|487.59|490.29|487.69|490.29|487.69|489.9|487.3|0
1628212200000|2021-08-06 01:10:00|490.49|487.89|490.29|487.69|490.49|487.89|490.1|487.5|0
1628212500000|2021-08-06 01:15:00|490.38|487.78|490.68|488.08|490.68|488.08|490.09|487.49|0
1628212800000|2021-08-06 01:20:00|490.58|487.98|489.89|487.29|490.58|487.98|489.89|487.29|0
1628213100000|2021-08-06 01:25:00|490.09|487.49|490.09|487.49|490.28|487.68|489.89|487.29|0
1628213400000|2021-08-06 01:30:00|489.99|487.39|490.18|487.58|490.28|487.68|489.7|487.1|0
1628213700000|2021-08-06 01:35:00|490.08|487.48|489.69|487.09|490.47|487.87|489.69|487.09|0
1628214000000|2021-08-06 01:40:00|489.89|487.29|490.47|487.87|490.47|487.87|489.89|487.29|0
1628214300000|2021-08-06 01:45:00|490.27|487.67|490.08|487.48|490.47|487.87|489.88|487.28|0
1628214600000|2021-08-06 01:50:00|490.27|487.67|490.66|488.06|490.66|488.06|490.08|487.48|0
1628214900000|2021-08-06 01:55:00|490.47|487.87|491.05|488.45|491.44|488.84|490.27|487.67|0
1628215200000|2021-08-06 02:00:00|490.85|488.25|490.85|488.25|490.95|488.35|490.56|487.96|0
1628215500000|2021-08-06 02:05:00|490.94|488.34|491.04|488.44|491.24|488.64|490.85|488.25|0
1628215800000|2021-08-06 02:10:00|490.85|488.25|491.24|488.64|491.24|488.64|490.65|488.05|0
1628216100000|2021-08-06 02:15:00|491.04|488.44|491.04|488.44|491.24|488.64|490.84|488.24|0
1628216400000|2021-08-06 02:20:00|490.84|488.24|490.84|488.24|491.04|488.44|490.65|488.05|0
1628216700000|2021-08-06 02:25:00|490.65|488.05|491.03|488.43|491.23|488.63|490.65|488.05|0
1628217000000|2021-08-06 02:30:00|491.23|488.63|491.23|488.63|491.23|488.63|491.03|488.43|0
1628217300000|2021-08-06 02:35:00|491.13|488.53|490.64|488.04|491.23|488.63|490.64|488.04|0
1628217600000|2021-08-06 02:40:00|490.83|488.23|491.03|488.43|491.03|488.43|490.64|488.04|0
1628217900000|2021-08-06 02:45:00|490.93|488.33|490.83|488.23|491.03|488.43|490.64|488.04|0
1628218200000|2021-08-06 02:50:00|490.92|488.32|490.83|488.23|491.02|488.42|490.83|488.23|0
1628218500000|2021-08-06 02:55:00|490.63|488.03|491.02|488.42|491.02|488.42|490.63|488.03|0
1628218800000|2021-08-06 03:00:00|491.21|488.61|491.02|488.42|491.21|488.61|491.02|488.42|0
1628219100000|2021-08-06 03:05:00|491.21|488.61|491.41|488.81|491.6|489|491.02|488.42|0
1628219400000|2021-08-06 03:10:00|491.5|488.9|491.99|489.39|491.99|489.39|491.4|488.8|0
1628219700000|2021-08-06 03:15:00|491.79|489.19|491.79|489.19|491.99|489.39|491.79|489.19|0
1628220000000|2021-08-06 03:20:00|491.69|489.09|491.79|489.19|491.99|489.39|491.6|489|0
1628220300000|2021-08-06 03:25:00|491.98|489.38|491.98|489.38|492.18|489.58|491.79|489.19|0
1628220600000|2021-08-06 03:30:00|492.18|489.58|491.78|489.18|492.37|489.77|491.78|489.18|0
1628220900000|2021-08-06 03:35:00|491.98|489.38|492.17|489.57|492.17|489.57|491.78|489.18|0
1628221200000|2021-08-06 03:40:00|491.98|489.38|491.78|489.18|491.98|489.38|491.78|489.18|0
1628221500000|2021-08-06 03:45:00|491.87|489.27|491.97|489.37|492.36|489.76|491.87|489.27|0
1628221800000|2021-08-06 03:50:00|492.07|489.47|491.78|489.18|492.36|489.76|491.78|489.18|0
1628222100000|2021-08-06 03:55:00|491.97|489.37|492.75|490.15|492.95|490.35|491.97|489.37|0
1628222400000|2021-08-06 04:00:00|492.55|489.95|492.36|489.76|492.55|489.95|492.36|489.76|0
1628222700000|2021-08-06 04:05:00|492.45|489.85|492.55|489.95|492.75|490.15|492.36|489.76|0
1628223000000|2021-08-06 04:10:00|492.35|489.75|492.55|489.95|492.55|489.95|492.35|489.75|0
1628223300000|2021-08-06 04:15:00|492.35|489.75|491.96|489.36|492.35|489.75|491.96|489.36|0
1628223600000|2021-08-06 04:20:00|491.76|489.16|491.96|489.36|491.96|489.36|491.66|489.06|0
1628223900000|2021-08-06 04:25:00|491.76|489.16|492.15|489.55|492.15|489.55|491.76|489.16|0
1628224200000|2021-08-06 04:30:00|492.34|489.74|492.54|489.94|492.54|489.94|492.24|489.64|0
1628224500000|2021-08-06 04:35:00|492.44|489.84|492.14|489.54|492.54|489.94|492.14|489.54|0
1628224800000|2021-08-06 04:40:00|492.34|489.74|492.34|489.74|492.34|489.74|492.14|489.54|0
1628225100000|2021-08-06 04:45:00|492.24|489.64|492.53|489.93|492.53|489.93|492.14|489.54|0
1628225400000|2021-08-06 04:50:00|492.34|489.74|492.14|489.54|492.34|489.74|492.14|489.54|0
1628225700000|2021-08-06 04:55:00|491.94|489.34|492.14|489.54|492.14|489.54|491.94|489.34|0
1628226000000|2021-08-06 05:00:00|492.33|489.73|492.33|489.73|492.33|489.73|491.94|489.34|0
1628226300000|2021-08-06 05:05:00|492.23|489.63|491.55|488.95|492.33|489.73|491.55|488.95|0
1628226600000|2021-08-06 05:10:00|491.54|488.94|491.93|489.33|491.93|489.33|491.35|488.75|0
1628226900000|2021-08-06 05:15:00|491.74|489.14|492.02|489.42|492.32|489.72|491.74|489.14|0
1628227200000|2021-08-06 05:20:00|492.13|489.53|491.73|489.13|492.22|489.62|491.73|489.13|0
1628227500000|2021-08-06 05:25:00|491.93|489.33|491.73|489.13|491.93|489.33|491.54|488.94|0
1628227800000|2021-08-06 05:30:00|491.82|489.22|492.31|489.71|492.51|489.91|491.73|489.13|0
1628228100000|2021-08-06 05:35:00|492.51|489.91|491.92|489.32|492.51|489.91|491.73|489.13|0
1628228400000|2021-08-06 05:40:00|492.02|489.42|491.92|489.32|492.12|489.52|491.92|489.32|0
1628228700000|2021-08-06 05:45:00|492.11|489.51|492.31|489.71|492.5|489.9|491.92|489.32|0
1628229000000|2021-08-06 05:50:00|492.5|489.9|492.89|490.29|493.09|490.49|492.31|489.71|0
1628229300000|2021-08-06 05:55:00|492.99|490.39|493.08|490.48|493.09|490.49|492.69|490.09|0
1628229600000|2021-08-06 06:00:00|492.89|490.29|492.89|490.29|493.08|490.48|492.3|489.7|0
1628229900000|2021-08-06 06:05:00|492.78|490.18|492.69|490.09|492.89|490.29|492.49|489.89|0
1628230200000|2021-08-06 06:10:00|492.78|490.18|492.88|490.28|493.08|490.48|492.69|490.09|0
1628230500000|2021-08-06 06:15:00|492.69|490.09|492.88|490.28|492.88|490.28|492.3|489.7|0
1628230800000|2021-08-06 06:20:00|492.68|490.08|493.66|491.06|493.86|491.26|492.68|490.08|0
1628231100000|2021-08-06 06:25:00|493.86|491.26|493.66|491.06|493.86|491.26|493.46|490.86|0
1628231400000|2021-08-06 06:30:00|493.46|490.86|493.46|490.86|493.66|491.06|493.26|490.66|0
1628231700000|2021-08-06 06:35:00|493.26|490.66|493.65|491.05|493.85|491.25|493.26|490.66|0
1628232000000|2021-08-06 06:40:00|493.75|491.15|492.77|490.17|493.75|491.15|492.28|489.68|0
1628232300000|2021-08-06 06:45:00|492.87|490.27|492.67|490.07|492.87|490.27|492.67|490.07|0
1628232600000|2021-08-06 06:50:00|492.87|490.27|492.47|489.87|493.06|490.46|492.47|489.87|0
1628232900000|2021-08-06 06:55:00|492.67|490.07|492.67|490.07|492.86|490.26|492.28|489.68|0
1628233200000|2021-08-06 07:00:00|492.76|490.16|492.66|490.06|493.06|490.46|491.88|489.28|0
1628233500000|2021-08-06 07:05:00|492.46|490.26|491.68|489.48|492.46|490.26|491.48|489.28|0
1628233800000|2021-08-06 07:10:00|491.48|489.28|490.7|488.5|491.48|489.28|490.31|488.11|0
1628234100000|2021-08-06 07:15:00|490.4|488.2|491.28|489.08|491.48|489.28|490.12|487.92|0
1628234400000|2021-08-06 07:20:00|491.48|489.28|491.48|489.28|491.48|489.28|490.89|488.69|0
1628234700000|2021-08-06 07:25:00|491.28|489.08|491.28|489.08|492.06|489.86|491.08|488.88|0
1628235000000|2021-08-06 07:30:00|491.47|489.27|490.69|488.49|491.47|489.27|490.5|488.3|0
1628235300000|2021-08-06 07:35:00|490.5|488.3|490.69|488.49|490.88|488.68|490.11|487.91|0
1628235600000|2021-08-06 07:40:00|490.59|488.39|491.08|488.88|491.27|489.07|490.49|488.29|0
1628235900000|2021-08-06 07:45:00|490.98|488.78|491.08|488.88|491.08|488.88|490.49|488.29|0
1628236200000|2021-08-06 07:50:00|490.88|488.68|491.07|488.87|491.85|489.65|490.68|488.48|0
1628236500000|2021-08-06 07:55:00|491.17|488.97|491.46|489.26|491.46|489.26|490.88|488.68|0
1628236800000|2021-08-06 08:00:00|491.27|489.07|490.48|488.28|491.46|489.26|490.29|488.09|0
1628237100000|2021-08-06 08:05:00|490.68|488.48|490.29|488.09|490.87|488.67|490.29|488.09|0
1628237400000|2021-08-06 08:10:00|490.38|488.18|490.67|488.47|490.67|488.47|490.28|488.08|0
1628237700000|2021-08-06 08:15:00|490.48|488.28|490.87|488.67|491.06|488.86|490.48|488.28|0
1628238000000|2021-08-06 08:20:00|491.06|488.86|491.45|489.25|491.45|489.25|490.67|488.47|0
1628238300000|2021-08-06 08:25:00|491.64|489.44|491.84|489.64|492.03|489.83|491.54|489.34|0
1628238600000|2021-08-06 08:30:00|491.64|489.44|491.64|489.44|491.84|489.64|491.64|489.44|0
1628238900000|2021-08-06 08:35:00|491.84|489.64|491.83|489.63|492.22|490.02|491.83|489.63|0
1628239200000|2021-08-06 08:40:00|492.03|489.83|492.42|490.22|492.61|490.41|492.03|489.83|0
1628239500000|2021-08-06 08:45:00|492.22|490.02|493.2|491|493.2|491|492.22|490.02|0
1628239800000|2021-08-06 08:50:00|493|490.8|493.19|490.99|493.2|491|493|490.8|0
1628240100000|2021-08-06 08:55:00|493.39|491.19|494.37|492.17|494.95|492.75|493.39|491.19|0
1628240400000|2021-08-06 09:00:00|494.56|492.36|494.56|492.36|494.76|492.56|494.37|492.17|0
1628240700000|2021-08-06 09:05:00|494.36|492.16|494.17|491.97|494.56|492.36|494.17|491.97|0
1628241000000|2021-08-06 09:10:00|494.36|492.16|494.36|492.16|494.56|492.36|494.17|491.97|0
1628241300000|2021-08-06 09:15:00|494.16|491.96|494.16|491.96|494.36|492.16|494.16|491.96|0
1628241600000|2021-08-06 09:20:00|494.06|491.86|494.55|492.35|494.75|492.55|493.96|491.76|0
1628241900000|2021-08-06 09:25:00|494.35|492.15|494.35|492.15|494.55|492.35|494.16|491.96|0
1628242200000|2021-08-06 09:30:00|494.16|491.96|494.15|491.95|494.35|492.15|493.57|491.37|0
1628242500000|2021-08-06 09:35:00|493.96|491.76|494.15|491.95|494.15|491.95|493.96|491.76|0
1628242800000|2021-08-06 09:40:00|493.96|491.76|494.34|492.14|494.35|492.15|493.76|491.56|0
1628243100000|2021-08-06 09:45:00|494.24|492.04|494.34|492.14|494.54|492.34|494.15|491.95|0
1628243400000|2021-08-06 09:50:00|494.44|492.24|494.54|492.34|495.12|492.92|494.34|492.14|0
1628243700000|2021-08-06 09:55:00|494.73|492.53|494.73|492.53|494.93|492.73|494.53|492.33|0
1628244000000|2021-08-06 10:00:00|494.53|492.33|494.34|492.14|494.53|492.33|494.34|492.14|0
1628244300000|2021-08-06 10:05:00|494.33|492.13|493.94|491.74|494.33|492.13|493.94|491.74|0
1628244600000|2021-08-06 10:10:00|494.14|491.94|495.31|493.11|495.51|493.31|494.14|491.94|0
1628244900000|2021-08-06 10:15:00|495.11|492.91|495.11|492.91|495.31|493.11|494.92|492.72|0
1628245200000|2021-08-06 10:20:00|494.92|492.72|495.31|493.11|495.31|493.11|494.72|492.52|0
1628245500000|2021-08-06 10:25:00|495.11|492.91|495.11|492.91|496.09|493.89|495.11|492.91|0
1628245800000|2021-08-06 10:30:00|494.91|492.71|494.91|492.71|495.11|492.91|494.71|492.51|0
1628246100000|2021-08-06 10:35:00|494.71|492.51|494.91|492.71|495.1|492.9|494.32|492.12|0
1628246400000|2021-08-06 10:40:00|495|492.8|495.1|492.9|495.3|493.1|494.71|492.51|0
1628246700000|2021-08-06 10:45:00|494.9|492.7|494.9|492.7|495.1|492.9|494.71|492.51|0
1628247000000|2021-08-06 10:50:00|494.71|492.51|494.9|492.7|495.1|492.9|494.51|492.31|0
1628247300000|2021-08-06 10:55:00|494.7|492.5|494.9|492.7|495.09|492.89|494.51|492.31|0
1628247600000|2021-08-06 11:00:00|494.99|492.79|494.89|492.69|495.29|493.09|494.89|492.69|0
1628247900000|2021-08-06 11:05:00|495.09|492.89|495.87|493.67|496.07|493.87|494.89|492.69|0
1628248200000|2021-08-06 11:10:00|496.07|493.87|495.48|493.28|496.07|493.87|495.48|493.28|0
1628248500000|2021-08-06 11:15:00|495.67|493.47|495.87|493.67|495.87|493.67|495.48|493.28|0
1628248800000|2021-08-06 11:20:00|495.77|493.57|495.67|493.47|495.77|493.57|495.67|493.47|0
1628249100000|2021-08-06 11:25:00|495.86|493.66|495.42|493.22|496.4|494.2|495.23|493.03|0
1628249400000|2021-08-06 11:30:00|495.62|493.42|496.01|493.81|496.01|493.81|495.62|493.42|0
1628249700000|2021-08-06 11:35:00|495.81|493.61|496.01|493.81|496.01|493.81|495.81|493.61|0
1628250000000|2021-08-06 11:40:00|495.81|493.61|495.42|493.22|495.81|493.61|495.42|493.22|0
1628250300000|2021-08-06 11:45:00|495.61|493.41|495.22|493.02|495.61|493.41|495.02|492.82|0
1628250600000|2021-08-06 11:50:00|495.02|492.82|495.02|492.82|495.22|493.02|494.83|492.63|0
1628250900000|2021-08-06 11:55:00|494.82|492.62|494.82|492.62|495.02|492.82|494.82|492.62|0
1628251200000|2021-08-06 12:00:00|495.02|492.82|494.62|492.42|495.02|492.82|494.62|492.42|0
1628251500000|2021-08-06 12:05:00|494.82|492.62|495.21|493.01|495.21|493.01|494.62|492.42|0
1628251800000|2021-08-06 12:10:00|495.41|493.21|495.21|493.01|495.6|493.4|495.01|492.81|0
1628252100000|2021-08-06 12:15:00|495.01|492.81|495.01|492.81|495.21|493.01|495.01|492.81|0
1628252400000|2021-08-06 12:20:00|495.2|493|494.81|492.61|495.2|493|494.42|492.22|0
1628252700000|2021-08-06 12:25:00|494.61|492.41|493.83|491.63|494.81|492.61|493.63|491.43|0
1628253000000|2021-08-06 12:30:00|493.63|491.43|495.68|493.48|499.99|497.79|492.26|490.06|0
1628253300000|2021-08-06 12:35:00|495.29|493.09|495.29|493.09|495.68|493.48|493.13|490.93|0
1628253600000|2021-08-06 12:40:00|494.7|492.5|493.13|490.93|496.66|494.46|492.54|490.34|0
1628253900000|2021-08-06 12:45:00|492.74|490.54|491.95|489.75|494.3|492.1|491.95|489.75|0
1628254200000|2021-08-06 12:50:00|492.15|489.95|491.95|489.75|492.73|490.53|490|487.8|0
1628254500000|2021-08-06 12:55:00|492.15|489.95|493.71|491.51|493.71|491.51|492.15|489.95|0
1628254800000|2021-08-06 13:00:00|493.51|491.31|494.49|492.29|495.08|492.88|493.12|490.92|0
1628255100000|2021-08-06 13:05:00|494.59|492.39|494.88|492.68|495.08|492.88|493.9|491.7|0
1628255400000|2021-08-06 13:10:00|495.08|492.88|495.08|492.88|495.08|492.88|494.29|492.09|0
1628255700000|2021-08-06 13:15:00|495.07|492.87|495.66|493.46|496.25|494.05|494.88|492.68|0
1628256000000|2021-08-06 13:20:00|495.46|493.26|496.84|494.64|497.23|495.03|495.27|493.07|0
1628256300000|2021-08-06 13:25:00|497.03|494.83|495.66|493.46|497.43|495.23|495.66|493.46|0
1628256600000|2021-08-06 13:30:00|495.46|493.26|501.36|499.16|501.75|499.55|494.87|492.67|0
1628256900000|2021-08-06 13:35:00|500.96|498.76|499.19|496.99|501.75|499.55|498.01|495.81|0
1628257200000|2021-08-06 13:40:00|499.78|497.58|500.07|497.87|501.16|498.96|498.99|496.79|0
1628257500000|2021-08-06 13:45:00|499.87|497.67|498|495.8|500.56|498.36|497.22|495.02|0
1628257800000|2021-08-06 13:50:00|498.1|495.9|495.84|493.64|498.2|496|493.69|491.49|0
1628258100000|2021-08-06 13:55:00|495.65|493.45|494.86|492.66|495.65|493.45|493.88|491.68|0
1628258400000|2021-08-06 14:00:00|494.95|492.75|497.21|495.01|497.21|495.01|493.09|490.89|0
1628258700000|2021-08-06 14:05:00|497.41|495.21|497.41|495.21|498.59|496.39|496.03|493.83|0
1628259000000|2021-08-06 14:10:00|497.21|495.01|496.03|493.83|498.19|495.99|496.03|493.83|0
1628259300000|2021-08-06 14:15:00|495.83|493.63|497.2|495|497.79|495.59|495.83|493.63|0
1628259600000|2021-08-06 14:20:00|497.01|494.81|498.38|496.18|498.38|496.18|496.42|494.22|0
1628259900000|2021-08-06 14:25:00|498.58|496.38|497.79|495.59|498.58|496.38|497.4|495.2|0
1628260200000|2021-08-06 14:30:00|497.99|495.79|498.97|496.77|499.56|497.36|497.59|495.39|0
1628260500000|2021-08-06 14:35:00|498.77|496.57|497.78|495.58|499.36|497.16|497.39|495.19|0
1628260800000|2021-08-06 14:40:00|497.98|495.78|497.39|495.19|497.98|495.78|497|494.8|0
1628261100000|2021-08-06 14:45:00|497.19|494.99|494.84|492.64|497.78|495.58|494.84|492.64|0
1628261400000|2021-08-06 14:50:00|494.64|492.44|495.22|493.02|495.23|493.03|493.85|491.65|0
1628261700000|2021-08-06 14:55:00|495.42|493.22|495.42|493.22|495.62|493.42|493.26|491.06|0
1628262000000|2021-08-06 15:00:00|495.81|493.61|495.02|492.82|496.99|494.79|494.63|492.43|0
1628262300000|2021-08-06 15:05:00|494.83|492.63|495.81|493.61|496|493.8|493.65|491.45|0
1628262600000|2021-08-06 15:10:00|496|493.8|495.22|493.02|496.2|494|494.83|492.63|0
1628262900000|2021-08-06 15:15:00|495.31|493.11|495.41|493.21|495.61|493.41|493.84|491.64|0
1628263200000|2021-08-06 15:20:00|495.61|493.41|497.76|495.56|497.96|495.76|495.61|493.41|0
1628263500000|2021-08-06 15:25:00|497.57|495.37|497.57|495.37|497.76|495.56|495.8|493.6|0
1628263800000|2021-08-06 15:30:00|497.27|495.07|496.38|494.18|497.76|495.56|496.38|494.18|0
1628264100000|2021-08-06 15:35:00|496.19|493.99|495.79|493.59|496.58|494.38|495.4|493.2|0
1628264400000|2021-08-06 15:40:00|495.6|493.4|495.59|493.39|496.18|493.98|495.01|492.81|0
1628264700000|2021-08-06 15:45:00|495.4|493.2|496.18|493.98|496.57|494.37|495.01|492.81|0
1628265000000|2021-08-06 15:50:00|495.98|493.78|496.77|494.57|496.77|494.57|495.98|493.78|0
1628265300000|2021-08-06 15:55:00|496.57|494.37|498.93|496.73|498.93|496.73|496.37|494.17|0
1628265600000|2021-08-06 16:00:00|499.12|496.92|498.93|496.73|499.32|497.12|498.34|496.14|0
1628265900000|2021-08-06 16:05:00|499.12|496.92|498.33|496.13|499.12|496.92|498.33|496.13|0
1628266200000|2021-08-06 16:10:00|498.23|496.03|497.74|495.54|498.53|496.33|497.54|495.34|0
1628266500000|2021-08-06 16:15:00|497.94|495.74|498.13|495.93|498.33|496.13|497.15|494.95|0
1628266800000|2021-08-06 16:20:00|498.33|496.13|498.92|496.72|498.92|496.72|497.93|495.73|0
1628267100000|2021-08-06 16:25:00|499.01|496.81|498.61|496.41|499.11|496.91|498.32|496.12|0
1628267400000|2021-08-06 16:30:00|498.72|496.52|498.71|496.51|499.7|497.5|497.93|495.73|0
1628267700000|2021-08-06 16:35:00|498.61|496.41|498.12|495.92|499.3|497.1|498.12|495.92|0
1628268000000|2021-08-06 16:40:00|497.93|495.73|497.73|495.53|498.12|495.92|497.34|495.14|0
1628268300000|2021-08-06 16:45:00|497.53|495.33|498.31|496.11|498.51|496.31|497.53|495.33|0
1628268600000|2021-08-06 16:50:00|498.51|496.31|499.69|497.49|499.69|497.49|498.31|496.11|0
1628268900000|2021-08-06 16:55:00|499.49|497.29|500.48|498.28|500.67|498.47|499.49|497.29|0
1628269200000|2021-08-06 17:00:00|500.57|498.37|500.87|498.67|501.07|498.87|500.08|497.88|0
1628269500000|2021-08-06 17:05:00|500.67|498.47|500.08|497.88|500.87|498.67|500.08|497.88|0
1628269800000|2021-08-06 17:10:00|500.27|498.07|500.86|498.66|500.86|498.66|500.08|497.88|0
1628270100000|2021-08-06 17:15:00|500.67|498.47|500.86|498.66|501.06|498.86|500.47|498.27|0
1628270400000|2021-08-06 17:20:00|500.66|498.46|499.48|497.28|500.66|498.46|499.48|497.28|0
1628270700000|2021-08-06 17:25:00|499.68|497.48|499.48|497.28|499.68|497.48|499.08|496.88|0
1628271000000|2021-08-06 17:30:00|499.28|497.08|499.87|497.67|499.87|497.67|499.28|497.08|0
1628271300000|2021-08-06 17:35:00|500.06|497.86|499.47|497.27|500.06|497.86|499.47|497.27|0
1628271600000|2021-08-06 17:40:00|499.67|497.47|498.88|496.68|499.67|497.47|498.68|496.48|0
1628271900000|2021-08-06 17:45:00|498.78|496.58|499.07|496.87|499.86|497.66|498.78|496.58|0
1628272200000|2021-08-06 17:50:00|499.17|496.97|498.87|496.67|499.47|497.27|498.68|496.48|0
1628272500000|2021-08-06 17:55:00|498.68|496.48|499.66|497.46|499.66|497.46|498.68|496.48|0
1628272800000|2021-08-06 18:00:00|499.86|497.66|499.85|497.65|500.25|498.05|499.46|497.26|0
1628273100000|2021-08-06 18:05:00|499.66|497.46|499.66|497.46|500.25|498.05|499.26|497.06|0
1628273400000|2021-08-06 18:10:00|499.85|497.65|498.87|496.67|499.85|497.65|498.87|496.67|0
1628273700000|2021-08-06 18:15:00|498.67|496.47|499.65|497.45|499.85|497.65|498.67|496.47|0
1628274000000|2021-08-06 18:20:00|499.45|497.25|498.86|496.66|499.45|497.25|498.47|496.27|0
1628274300000|2021-08-06 18:25:00|499.06|496.86|498.66|496.46|499.06|496.86|498.27|496.07|0
1628274600000|2021-08-06 18:30:00|498.86|496.66|498.66|496.46|499.05|496.85|498.07|495.87|0
1628274900000|2021-08-06 18:35:00|498.46|496.26|498.26|496.06|498.46|496.26|497.87|495.67|0
1628275200000|2021-08-06 18:40:00|498.07|495.87|497.48|495.28|498.26|496.06|497.48|495.28|0
1628275500000|2021-08-06 18:45:00|497.67|495.47|496.1|493.9|497.67|495.47|496.1|493.9|0
1628275800000|2021-08-06 18:50:00|495.9|493.7|495.9|493.7|496.88|494.68|495.9|493.7|0
1628276100000|2021-08-06 18:55:00|495.7|493.5|494.92|492.72|495.9|493.7|494.92|492.72|0
1628276400000|2021-08-06 19:00:00|495.11|492.91|494.13|491.93|495.6|493.4|494.13|491.93|0
1628276700000|2021-08-06 19:05:00|494.52|492.32|495.89|493.69|496.09|493.89|494.32|492.12|0
1628277000000|2021-08-06 19:10:00|496.09|493.89|496.87|494.67|497.07|494.87|496.09|493.89|0
1628277300000|2021-08-06 19:15:00|496.77|494.57|497.26|495.06|497.26|495.06|496.67|494.47|0
1628277600000|2021-08-06 19:20:00|497.46|495.26|497.46|495.26|497.66|495.46|497.26|495.06|0
1628277900000|2021-08-06 19:25:00|497.26|495.06|498.44|496.24|498.44|496.24|497.26|495.06|0
1628278200000|2021-08-06 19:30:00|498.24|496.04|499.03|496.83|499.03|496.83|497.85|495.65|0
1628278500000|2021-08-06 19:35:00|499.12|496.92|497.74|495.54|499.81|497.61|497.74|495.54|0
1628278800000|2021-08-06 19:40:00|497.84|495.64|496.07|493.87|498.24|496.04|496.07|493.87|0
1628279100000|2021-08-06 19:45:00|496.27|494.07|495.87|493.67|496.27|494.07|495.48|493.28|0
1628279400000|2021-08-06 19:50:00|495.48|493.28|496.85|494.65|496.85|494.65|494.89|492.69|0
1628279700000|2021-08-06 19:55:00|497.05|494.85|498.82|496.62|499.6|497.4|496.85|494.65|0
1628280000000|2021-08-06 20:00:00|498.62|496.42|499.01|496.81|499.21|497.01|498.42|496.22|0
1628280300000|2021-08-06 20:05:00|498.82|496.62|498.81|496.61|499.01|496.81|498.62|496.42|0
1628280600000|2021-08-06 20:10:00|498.62|496.42|499.4|497.2|499.6|497.4|498.62|496.42|0
1628492700000|2021-08-09 07:05:00|490.94|488.74|492.91|490.71|493.3|491.1|490.35|488.15|0
1628493000000|2021-08-09 07:10:00|493.1|490.9|491.33|489.13|494.09|491.89|490.94|488.74|0
1628493300000|2021-08-09 07:15:00|491.53|489.33|491.72|489.52|492.12|489.92|490.94|488.74|0
1628493600000|2021-08-09 07:20:00|491.52|489.32|490.74|488.54|491.92|489.72|490.74|488.54|0
1628493900000|2021-08-09 07:25:00|490.93|488.73|491.32|489.12|491.72|489.52|490.54|488.34|0
1628494200000|2021-08-09 07:30:00|491.52|489.32|491.52|489.32|492.11|489.91|490.34|488.14|0
1628494500000|2021-08-09 07:35:00|491.61|489.41|490.53|488.33|492.11|489.91|490.34|488.14|0
1628494800000|2021-08-09 07:40:00|490.73|488.53|489.45|487.25|490.73|488.53|489.35|487.15|0
1628495100000|2021-08-09 07:45:00|489.35|487.15|489.15|486.95|489.94|487.74|488.96|486.76|0
1628495400000|2021-08-09 07:50:00|489.35|487.15|489.83|487.63|489.94|487.74|489.15|486.95|0
1628495700000|2021-08-09 07:55:00|489.74|487.54|489.74|487.54|490.13|487.93|489.54|487.34|0
1628496000000|2021-08-09 08:00:00|489.93|487.73|489.54|487.34|490.72|488.52|488.76|486.56|0
1628496300000|2021-08-09 08:05:00|489.34|487.14|488.16|485.96|489.54|487.34|487.77|485.57|0
1628496600000|2021-08-09 08:10:00|487.97|485.77|489.93|487.73|490.32|488.12|487.58|485.38|0
1628496900000|2021-08-09 08:15:00|489.73|487.53|490.51|488.31|490.61|488.41|489.73|487.53|0
1628497200000|2021-08-09 08:20:00|490.32|488.12|490.32|488.12|490.71|488.51|490.12|487.92|0
1628497500000|2021-08-09 08:25:00|490.21|488.01|490.12|487.92|490.32|488.12|489.92|487.72|0
1628497800000|2021-08-09 08:30:00|490.31|488.11|490.31|488.11|490.7|488.5|489.13|486.93|0
1628498100000|2021-08-09 08:35:00|490.11|487.91|490.31|488.11|490.7|488.5|490.01|487.81|0
1628498400000|2021-08-09 08:40:00|490.11|487.91|491.48|489.28|491.49|489.29|490.11|487.91|0
1628498700000|2021-08-09 08:45:00|491.29|489.09|491.29|489.09|491.88|489.68|490.89|488.69|0
1628499000000|2021-08-09 08:50:00|491.48|489.28|491.48|489.28|491.68|489.48|491.09|488.89|0
1628499300000|2021-08-09 08:55:00|491.38|489.18|491.28|489.08|491.68|489.48|490.89|488.69|0
1628499600000|2021-08-09 09:00:00|491.18|488.98|490.49|488.29|491.18|488.98|489.71|487.51|0
1628499900000|2021-08-09 09:05:00|490.69|488.49|490.88|488.68|490.88|488.68|490.3|488.1|0
1628500200000|2021-08-09 09:10:00|490.69|488.49|490.49|488.29|491.08|488.88|490.29|488.09|0
1628500500000|2021-08-09 09:15:00|490.69|488.49|490.09|487.89|490.69|488.49|490.09|487.89|0
1628500800000|2021-08-09 09:20:00|489.9|487.7|490.09|487.89|490.29|488.09|489.5|487.3|0
1628501100000|2021-08-09 09:25:00|489.9|487.7|489.5|487.3|490.68|488.48|489.5|487.3|0
1628501400000|2021-08-09 09:30:00|489.59|487.39|490.09|487.89|490.28|488.08|489.59|487.39|0
1628501700000|2021-08-09 09:35:00|489.89|487.69|490.87|488.67|490.87|488.67|489.69|487.49|0
1628502000000|2021-08-09 09:40:00|490.67|488.47|490.28|488.08|490.87|488.67|490.08|487.88|0
1628502300000|2021-08-09 09:45:00|490.08|487.88|489.88|487.68|490.28|488.08|489.49|487.29|0
1628502600000|2021-08-09 09:50:00|490.08|487.88|490.86|488.66|490.86|488.66|489.88|487.68|0
1628502900000|2021-08-09 09:55:00|491.06|488.86|491.35|489.15|491.65|489.45|491.06|488.86|0
1628503200000|2021-08-09 10:00:00|491.25|489.05|493.02|490.82|493.02|490.82|491.25|489.05|0
1628503500000|2021-08-09 10:05:00|493.41|491.21|492.23|490.03|493.61|491.41|492.23|490.03|0
1628503800000|2021-08-09 10:10:00|492.43|490.23|492.43|490.23|492.62|490.42|492.23|490.03|0
1628504100000|2021-08-09 10:15:00|492.52|490.32|490.65|488.45|492.62|490.42|490.65|488.45|0
1628504400000|2021-08-09 10:20:00|490.85|488.65|490.46|488.26|492.62|490.42|490.46|488.26|0
1628504700000|2021-08-09 10:25:00|490.55|488.35|490.26|488.06|491.05|488.85|489.87|487.67|0
1628505000000|2021-08-09 10:30:00|490.45|488.25|490.45|488.25|490.84|488.64|490.06|487.86|0
1628505300000|2021-08-09 10:35:00|490.26|488.06|490.06|487.86|490.65|488.45|490.06|487.86|0
1628505600000|2021-08-09 10:40:00|490.25|488.05|490.25|488.05|490.45|488.25|490.05|487.85|0
1628505900000|2021-08-09 10:45:00|490.15|487.95|490.44|488.24|490.45|488.25|490.05|487.85|0
1628506200000|2021-08-09 10:50:00|490.64|488.44|491.23|489.03|491.43|489.23|490.44|488.24|0
1628506500000|2021-08-09 10:55:00|491.42|489.22|490.05|487.85|491.42|489.22|490.05|487.85|0
1628506800000|2021-08-09 11:00:00|489.85|487.65|490.04|487.84|490.24|488.04|489.46|487.26|0
1628507100000|2021-08-09 11:05:00|489.85|487.65|490.73|488.53|490.83|488.63|489.85|487.65|0
1628507400000|2021-08-09 11:10:00|490.83|488.63|490.83|488.63|491.61|489.41|490.63|488.43|0
1628507700000|2021-08-09 11:15:00|491.02|488.82|491.22|489.02|491.31|489.11|490.83|488.63|0
1628508000000|2021-08-09 11:20:00|491.02|488.82|492|489.8|492.39|490.19|491.02|488.82|0
1628508300000|2021-08-09 11:25:00|492.2|490|492|489.8|492.59|490.39|492|489.8|0
1628508600000|2021-08-09 11:30:00|492.09|489.89|491.8|489.6|492.19|489.99|491.8|489.6|0
1628508900000|2021-08-09 11:35:00|492|489.8|491.6|489.4|492.39|490.19|491.21|489.01|0
1628509200000|2021-08-09 11:40:00|491.8|489.6|492.38|490.18|492.78|490.58|491.8|489.6|0
1628509500000|2021-08-09 11:45:00|492.58|490.38|492.38|490.18|492.58|490.38|491.99|489.79|0
1628509800000|2021-08-09 11:50:00|492.28|490.08|491.79|489.59|492.38|490.18|491.79|489.59|0
1628510100000|2021-08-09 11:55:00|491.99|489.79|491.98|489.78|492.18|489.98|491.59|489.39|0
1628510400000|2021-08-09 12:00:00|492.08|489.88|491|488.8|492.08|489.88|490.8|488.6|0
1628510700000|2021-08-09 12:05:00|491.2|489|491.19|488.99|491.39|489.19|491|488.8|0
1628511000000|2021-08-09 12:10:00|491.29|489.09|490.99|488.79|491.39|489.19|490.8|488.6|0
1628511300000|2021-08-09 12:15:00|490.8|488.6|490.6|488.4|490.8|488.6|490.01|487.81|0
1628511600000|2021-08-09 12:20:00|490.8|488.6|490.4|488.2|491.19|488.99|490.4|488.2|0
1628511900000|2021-08-09 12:25:00|490.6|488.4|490.99|488.79|490.99|488.79|490.4|488.2|0
1628512200000|2021-08-09 12:30:00|491.18|488.98|490.79|488.59|491.38|489.18|490.59|488.39|0
1628512500000|2021-08-09 12:35:00|490.69|488.49|490.79|488.59|491.18|488.98|490.59|488.39|0
1628512800000|2021-08-09 12:40:00|490.98|488.78|491.57|489.37|491.57|489.37|490.88|488.68|0
1628513100000|2021-08-09 12:45:00|491.37|489.17|492.16|489.96|492.36|490.16|491.37|489.17|0
1628513400000|2021-08-09 12:50:00|492.25|490.05|492.55|490.35|493.93|491.73|492.25|490.05|0
1628513700000|2021-08-09 12:55:00|492.75|490.55|492.94|490.74|493.14|490.94|492.55|490.35|0
1628514000000|2021-08-09 13:00:00|493.14|490.94|493.73|491.53|494.12|491.92|493.14|490.94|0
1628514300000|2021-08-09 13:05:00|493.72|491.52|493.72|491.52|493.92|491.72|493.03|490.83|0
1628514600000|2021-08-09 13:10:00|493.62|491.42|493.72|491.52|493.72|491.52|493.13|490.93|0
1628514900000|2021-08-09 13:15:00|493.92|491.72|494.7|492.5|494.7|492.5|493.92|491.72|0
1628515200000|2021-08-09 13:20:00|494.51|492.31|494.7|492.5|494.7|492.5|494.31|492.11|0
1628515500000|2021-08-09 13:25:00|494.9|492.7|495.88|493.68|495.88|493.68|494.9|492.7|0
1628515800000|2021-08-09 13:30:00|496.08|493.88|492.14|489.94|498.45|496.25|492.14|489.94|0
1628516100000|2021-08-09 13:35:00|491.94|489.74|488.4|486.2|491.94|489.74|487.03|484.83|0
1628516400000|2021-08-09 13:40:00|487.81|485.61|491.35|489.15|491.35|489.15|487.71|485.51|0
1628516700000|2021-08-09 13:45:00|491.15|488.95|492.13|489.93|493.9|491.7|490.76|488.56|0
1628517000000|2021-08-09 13:50:00|492.52|490.32|490.36|488.16|493.11|490.91|490.36|488.16|0
1628517300000|2021-08-09 13:55:00|490.56|488.36|490.36|488.16|491.73|489.53|489.77|487.57|0
1628517600000|2021-08-09 14:00:00|490.16|487.96|489.86|487.66|491.14|488.94|489.76|487.56|0
1628517900000|2021-08-09 14:05:00|489.76|487.56|489.57|487.37|491.53|489.33|489.37|487.17|0
1628518200000|2021-08-09 14:10:00|489.66|487.46|488.78|486.58|491.14|488.94|488.39|486.19|0
1628518500000|2021-08-09 14:15:00|488.58|486.38|489.37|487.17|489.95|487.75|488.19|485.99|0
1628518800000|2021-08-09 14:20:00|489.56|487.36|492.19|489.99|492.39|490.19|489.37|487.17|0
1628519100000|2021-08-09 14:25:00|492.39|490.19|492.39|490.19|492.98|490.78|492|489.8|0
1628519400000|2021-08-09 14:30:00|492.58|490.38|491.99|489.79|493.36|491.16|491.99|489.79|0
1628519700000|2021-08-09 14:35:00|491.8|489.6|493.17|490.97|493.95|491.75|491.6|489.4|0
1628520000000|2021-08-09 14:40:00|492.97|490.77|494.34|492.14|494.73|492.53|492.97|490.77|0
1628520300000|2021-08-09 14:45:00|493.95|491.75|493.95|491.75|494.73|492.53|493.75|491.55|0
1628520600000|2021-08-09 14:50:00|493.75|491.55|493.94|491.74|496.1|493.9|493.36|491.16|0
1628520900000|2021-08-09 14:55:00|494.34|492.14|492.76|490.56|494.53|492.33|491.79|489.59|0
1628521200000|2021-08-09 15:00:00|492.57|490.37|492.37|490.17|493.35|491.15|492.17|489.97|0
1628521500000|2021-08-09 15:05:00|492.57|490.37|492.85|490.65|493.54|491.34|491.98|489.78|0
1628521800000|2021-08-09 15:10:00|492.96|490.76|492.95|490.75|493.35|491.15|492.37|490.17|0
1628522100000|2021-08-09 15:15:00|492.76|490.56|493.93|491.73|494.13|491.93|492.36|490.16|0
1628522400000|2021-08-09 15:20:00|493.74|491.54|492.75|490.55|494.32|492.12|492.56|490.36|0
1628522700000|2021-08-09 15:25:00|492.95|490.75|493.73|491.53|494.12|491.92|492.45|490.25|0
1628523000000|2021-08-09 15:30:00|494.26|492.06|494.65|492.45|494.85|492.65|493.49|491.29|0
1628523300000|2021-08-09 15:35:00|494.45|492.25|494.65|492.45|495.43|493.23|494.25|492.05|0
1628523600000|2021-08-09 15:40:00|494.45|492.25|495.04|492.84|495.23|493.03|494.45|492.25|0
1628523900000|2021-08-09 15:45:00|495.23|493.03|495.82|493.62|496.02|493.82|494.84|492.64|0
1628524200000|2021-08-09 15:50:00|495.62|493.42|496.6|494.4|496.8|494.6|495.62|493.42|0
1628524500000|2021-08-09 15:55:00|496.8|494.6|497.19|494.99|497.19|494.99|496.41|494.21|0
1628524800000|2021-08-09 16:00:00|496.99|494.79|495.62|493.42|497.19|494.99|495.62|493.42|0
1628525100000|2021-08-09 16:05:00|495.81|493.61|496.01|493.81|496.6|494.4|495.81|493.61|0
1628525400000|2021-08-09 16:10:00|496.1|493.9|496.2|494|496.4|494.2|496|493.8|0
1628525700000|2021-08-09 16:15:00|496.1|493.9|496|493.8|496.4|494.2|495.81|493.61|0
1628526000000|2021-08-09 16:20:00|495.81|493.61|495.02|492.82|496.2|494|495.02|492.82|0
1628526300000|2021-08-09 16:25:00|494.82|492.62|495.02|492.82|495.41|493.21|494.82|492.62|0
1628526600000|2021-08-09 16:30:00|495.21|493.01|495.6|493.4|496|493.8|495.02|492.82|0
1628526900000|2021-08-09 16:35:00|495.8|493.6|495.8|493.6|495.8|493.6|495.21|493.01|0
1628527200000|2021-08-09 16:40:00|495.99|493.79|495.2|493|495.99|493.79|494.81|492.61|0
1628527500000|2021-08-09 16:45:00|495.4|493.2|495.6|493.4|495.99|493.79|495.4|493.2|0
1628527800000|2021-08-09 16:50:00|495.79|493.59|495.99|493.79|496.18|493.98|495.79|493.59|0
1628528100000|2021-08-09 16:55:00|496.18|493.98|495.79|493.59|496.18|493.98|495.39|493.19|0
1628528400000|2021-08-09 17:00:00|495.98|493.78|495.98|493.78|496.47|494.27|495.78|493.58|0
1628528700000|2021-08-09 17:05:00|495.78|493.58|496.17|493.97|496.37|494.17|495.78|493.58|0
1628529000000|2021-08-09 17:10:00|495.98|493.78|496.37|494.17|496.57|494.37|495.98|493.78|0
1628529300000|2021-08-09 17:15:00|496.57|494.37|495.58|493.38|496.76|494.56|495.58|493.38|0
1628529600000|2021-08-09 17:20:00|495.78|493.58|496.36|494.16|496.36|494.16|495.38|493.18|0
1628529900000|2021-08-09 17:25:00|496.17|493.97|495.58|493.38|496.17|493.97|495.58|493.38|0
1628530200000|2021-08-09 17:30:00|495.38|493.18|495.18|492.98|495.58|493.38|494.99|492.79|0
1628530500000|2021-08-09 17:35:00|494.98|492.78|495.96|493.76|496.16|493.96|494.98|492.78|0
1628530800000|2021-08-09 17:40:00|496.16|493.96|495.96|493.76|496.36|494.16|495.66|493.46|0
1628531100000|2021-08-09 17:45:00|496.16|493.96|495.96|493.76|496.16|493.96|495.76|493.56|0
1628531400000|2021-08-09 17:50:00|495.76|493.56|496.15|493.95|496.16|493.96|495.76|493.56|0
1628531700000|2021-08-09 17:55:00|496.35|494.15|496.35|494.15|496.94|494.74|496.15|493.95|0
1628532000000|2021-08-09 18:00:00|496.54|494.34|496.93|494.73|496.94|494.74|496.35|494.15|0
1628532300000|2021-08-09 18:05:00|497.13|494.93|495.84|493.64|497.37|495.17|495.84|493.64|0
1628532600000|2021-08-09 18:10:00|496.04|493.84|496.23|494.03|496.63|494.43|495.84|493.64|0
1628532900000|2021-08-09 18:15:00|496.04|493.84|496.62|494.42|496.63|494.43|496.04|493.84|0
1628533200000|2021-08-09 18:20:00|496.72|494.52|496.82|494.62|496.82|494.62|496.43|494.23|0
1628533500000|2021-08-09 18:25:00|497.02|494.82|498.2|496|498.2|496|496.82|494.62|0
1628533800000|2021-08-09 18:30:00|498.39|496.19|499.18|496.98|499.18|496.98|498.39|496.19|0
1628534100000|2021-08-09 18:35:00|498.98|496.78|498.98|496.78|499.38|497.18|498.79|496.59|0
1628534400000|2021-08-09 18:40:00|498.78|496.58|497.4|495.2|498.78|496.58|497.01|494.81|0
1628534700000|2021-08-09 18:45:00|497.2|495|497.6|495.4|497.79|495.59|497.01|494.81|0
1628535000000|2021-08-09 18:50:00|497.4|495.2|497.4|495.2|497.4|495.2|496.81|494.61|0
1628535300000|2021-08-09 18:55:00|497.29|495.09|497.2|495|497.59|495.39|497|494.8|0
1628535600000|2021-08-09 19:00:00|497|494.8|497|494.8|497.59|495.39|496.8|494.6|0
1628535900000|2021-08-09 19:05:00|496.8|494.6|496.8|494.6|497|494.8|496.41|494.21|0
1628536200000|2021-08-09 19:10:00|496.99|494.79|496.99|494.79|496.99|494.79|496.21|494.01|0
1628536500000|2021-08-09 19:15:00|496.89|494.69|496.6|494.4|497.39|495.19|496.4|494.2|0
1628536800000|2021-08-09 19:20:00|496.79|494.59|495.22|493.02|496.79|494.59|495.02|492.82|0
1628537100000|2021-08-09 19:25:00|495.02|492.82|495.8|493.6|496|493.8|494.82|492.62|0
1628537400000|2021-08-09 19:30:00|496|493.8|497.18|494.98|497.18|494.98|495.8|493.6|0
1628537700000|2021-08-09 19:35:00|496.98|494.78|498.16|495.96|498.36|496.16|496.98|494.78|0
1628538000000|2021-08-09 19:40:00|497.97|495.77|495.99|493.79|497.97|495.77|495.8|493.6|0
1628538300000|2021-08-09 19:45:00|495.6|493.4|494.22|492.02|495.8|493.6|494.22|492.02|0
1628538600000|2021-08-09 19:50:00|495.01|492.81|493.63|491.43|495.01|492.81|493.24|491.04|0
1628538900000|2021-08-09 19:55:00|493.43|491.23|494.41|492.21|495.2|493|493.43|491.23|0
1628539200000|2021-08-09 20:00:00|494.81|492.61|496.38|494.18|496.38|494.18|494.81|492.61|0
1628539500000|2021-08-09 20:05:00|496.58|494.38|496.77|494.57|497.17|494.97|496.57|494.37|0
1628539800000|2021-08-09 20:10:00|496.18|493.98|495.19|492.99|496.38|494.18|495|492.8|0
1628540100000|2021-08-09 20:15:00|495.39|492.79|495.19|492.59|495.39|492.79|495.19|492.59|0
1628540400000|2021-08-09 20:20:00|495.39|492.79|495.58|492.98|495.78|493.18|495.39|492.79|0
1628540700000|2021-08-09 20:25:00|495.78|493.18|495.58|492.98|495.88|493.28|495.58|492.98|0
1628541000000|2021-08-09 20:30:00|495.39|492.79|494.79|492.19|495.39|492.79|494.4|491.8|0
1628541300000|2021-08-09 20:35:00|494.99|492.39|495.38|492.78|495.38|492.78|494.99|492.39|0
1628541600000|2021-08-09 20:40:00|495.58|492.98|495.18|492.58|495.77|493.17|495.18|492.58|0
1628541900000|2021-08-09 20:45:00|495.38|492.78|495.18|492.58|495.47|492.87|495.18|492.58|0
1628542200000|2021-08-09 20:50:00|495.38|492.78|495.37|492.77|495.77|493.17|495.37|492.77|0
1628542500000|2021-08-09 20:55:00|495.57|492.97|496.21|493.61|496.55|493.95|495.57|492.97|0
1628542800000|2021-08-09 21:00:00|496.14|493.54|496.99|494.39|496.99|494.39|495.99|493.39|0
1628543100000|2021-08-09 21:05:00|497.02|494.42|497.02|494.42|497.16|494.56|496.99|494.39|0
1628543400000|2021-08-09 21:10:00|496.99|494.39|496.82|494.22|496.99|494.39|496.76|494.16|0
1628543700000|2021-08-09 21:15:00|496.76|494.16|496.87|494.27|496.87|494.27|496.73|494.13|0
1628544000000|2021-08-09 21:20:00|496.84|494.24|496.75|494.15|496.87|494.27|496.7|494.1|0
1628544300000|2021-08-09 21:25:00|496.73|494.13|496.73|494.13|496.75|494.15|496.73|494.13|0
1628544900000|2021-08-09 21:35:00|496.69|494.09|496.69|494.09|496.72|494.12|496.69|494.09|0
1628545200000|2021-08-09 21:40:00|496.66|494.06|496.63|494.03|496.66|494.06|496.6|494|0
1628545500000|2021-08-09 21:45:00|496.69|494.09|496.63|494.03|496.69|494.09|496.6|494|0
1628545800000|2021-08-09 21:50:00|496.69|494.09|496.57|493.97|496.69|494.09|496.51|493.91|0
1628546100000|2021-08-09 21:55:00|496.6|494|496.42|493.82|496.63|494.03|496.42|493.82|0
1628546400000|2021-08-09 22:00:00|496.03|493.43|496.33|493.73|496.92|494.32|496.03|493.43|0
1628546700000|2021-08-09 22:05:00|496.32|493.72|496.52|493.92|496.52|493.92|496.32|493.72|0
1628547000000|2021-08-09 22:10:00|496.32|493.72|496.32|493.72|496.52|493.92|496.32|493.72|0
1628547300000|2021-08-09 22:15:00|496.12|493.52|495.92|493.32|496.12|493.52|495.73|493.13|0
1628547600000|2021-08-09 22:20:00|496.02|493.42|495.14|492.54|496.02|493.42|495.14|492.54|0
1628547900000|2021-08-09 22:25:00|495.33|492.73|494.54|491.94|495.33|492.73|494.35|491.75|0
1628548200000|2021-08-09 22:30:00|494.64|492.04|495.13|492.53|495.33|492.73|494.54|491.94|0
1628548500000|2021-08-09 22:35:00|495.22|492.62|494.14|491.54|495.22|492.62|494.14|491.54|0
1628548800000|2021-08-09 22:40:00|494.34|491.74|494.34|491.74|494.54|491.94|494.14|491.54|0
1628549100000|2021-08-09 22:45:00|494.04|491.44|494.93|492.33|494.93|492.33|494.04|491.44|0
1628549400000|2021-08-09 22:50:00|494.82|492.22|494.53|491.93|494.93|492.33|494.53|491.93|0
1628549700000|2021-08-09 22:55:00|494.63|492.03|494.53|491.93|494.73|492.13|494.53|491.93|0
1628550000000|2021-08-09 23:00:00|494.33|491.73|494.33|491.73|494.53|491.93|494.13|491.53|0
1628550300000|2021-08-09 23:05:00|494.53|491.93|494.52|491.92|494.53|491.93|494.33|491.73|0
1628550600000|2021-08-09 23:10:00|494.33|491.73|494.33|491.73|494.52|491.92|494.33|491.73|0
1628550900000|2021-08-09 23:15:00|494.32|491.72|494.32|491.72|494.52|491.92|494.32|491.72|0
1628551200000|2021-08-09 23:20:00|494.13|491.53|494.12|491.52|494.32|491.72|493.93|491.33|0
1628551500000|2021-08-09 23:25:00|493.93|491.33|494.12|491.52|494.12|491.52|493.73|491.13|0
1628551800000|2021-08-09 23:30:00|493.92|491.32|493.14|490.54|493.92|491.32|493.14|490.54|0
1628552100000|2021-08-09 23:35:00|492.94|490.34|493.33|490.73|493.33|490.73|492.64|490.04|0
1628552400000|2021-08-09 23:40:00|493.23|490.63|493.92|491.32|493.92|491.32|493.13|490.53|0
1628552700000|2021-08-09 23:45:00|493.72|491.12|494.31|491.71|494.7|492.1|493.13|490.53|0
1628553000000|2021-08-09 23:50:00|494.51|491.91|494.31|491.71|494.51|491.91|494.31|491.71|0
1628553300000|2021-08-09 23:55:00|494.5|491.9|494.4|491.8|494.7|492.1|494.4|491.8|0
1628553600000|2021-08-10 00:00:00|494.3|491.7|494.7|492.1|494.89|492.29|494.3|491.7|0
1628553900000|2021-08-10 00:05:00|494.69|492.09|494.3|491.7|494.89|492.29|494.3|491.7|0
1628554200000|2021-08-10 00:10:00|494.5|491.9|494.69|492.09|494.89|492.29|494.49|491.89|0
1628554500000|2021-08-10 00:15:00|494.89|492.29|495.28|492.68|495.67|493.07|494.69|492.09|0
1628554800000|2021-08-10 00:20:00|495.08|492.48|494.69|492.09|495.28|492.68|494.69|492.09|0
1628555100000|2021-08-10 00:25:00|494.88|492.28|494.49|491.89|494.88|492.28|494.29|491.69|0
1628555400000|2021-08-10 00:30:00|494.29|491.69|494.58|491.98|494.88|492.28|494.29|491.69|0
1628555700000|2021-08-10 00:35:00|494.68|492.08|494.68|492.08|494.68|492.08|494.29|491.69|0
1628556000000|2021-08-10 00:40:00|494.88|492.28|496.05|493.45|496.05|493.45|494.87|492.27|0
1628556300000|2021-08-10 00:45:00|495.95|493.35|496.25|493.65|496.25|493.65|495.66|493.06|0
1628556600000|2021-08-10 00:50:00|496.05|493.45|495.85|493.25|496.45|493.85|495.75|493.15|0
1628556900000|2021-08-10 00:55:00|496.05|493.45|496.44|493.84|496.44|493.84|495.85|493.25|0
1628557200000|2021-08-10 01:00:00|496.24|493.64|495.65|493.05|496.44|493.84|495.65|493.05|0
1628557500000|2021-08-10 01:05:00|495.85|493.25|495.65|493.05|496.04|493.44|495.65|493.05|0
1628557800000|2021-08-10 01:10:00|495.45|492.85|495.65|493.05|495.65|493.05|495.45|492.85|0
1628558100000|2021-08-10 01:15:00|495.84|493.24|495.45|492.85|496.04|493.44|495.25|492.65|0
1628558400000|2021-08-10 01:20:00|495.34|492.74|495.25|492.65|496.04|493.44|495.25|492.65|0
1628558700000|2021-08-10 01:25:00|495.34|492.74|494.66|492.06|495.34|492.74|494.46|491.86|0
1628559000000|2021-08-10 01:30:00|494.46|491.86|494.26|491.66|494.85|492.25|494.26|491.66|0
1628559300000|2021-08-10 01:35:00|494.35|491.75|494.26|491.66|494.55|491.95|494.26|491.66|0
1628559600000|2021-08-10 01:40:00|494.45|491.85|494.25|491.65|494.65|492.05|494.25|491.65|0
1628559900000|2021-08-10 01:45:00|493.27|490.67|491.79|489.19|493.27|490.67|491.7|489.1|0
1628560200000|2021-08-10 01:50:00|491.7|489.1|489.54|486.94|491.89|489.29|488.95|486.35|0
1628560500000|2021-08-10 01:55:00|489.44|486.84|488.56|485.96|489.54|486.94|488.17|485.57|0
1628560800000|2021-08-10 02:00:00|488.36|485.76|488.36|485.76|488.56|485.96|487.67|485.07|0
1628561100000|2021-08-10 02:05:00|488.26|485.66|488.55|485.95|488.95|486.35|487.97|485.37|0
1628561400000|2021-08-10 02:10:00|488.36|485.76|488.55|485.95|488.94|486.34|488.36|485.76|0
1628561700000|2021-08-10 02:15:00|488.75|486.15|488.94|486.34|489.14|486.54|488.35|485.75|0
1628562000000|2021-08-10 02:20:00|489.14|486.54|488.55|485.95|489.14|486.54|488.35|485.75|0
1628562300000|2021-08-10 02:25:00|488.74|486.14|489.13|486.53|489.52|486.92|488.55|485.95|0
1628562600000|2021-08-10 02:30:00|489.33|486.73|488.93|486.33|489.33|486.73|488.83|486.23|0
1628562900000|2021-08-10 02:35:00|488.74|486.14|489.13|486.53|489.32|486.72|488.54|485.94|0
1628563200000|2021-08-10 02:40:00|489.22|486.62|489.12|486.52|489.52|486.92|489.02|486.42|0
1628563500000|2021-08-10 02:45:00|489.32|486.72|489.51|486.91|489.71|487.11|489.12|486.52|0
1628563800000|2021-08-10 02:50:00|489.91|487.31|490.49|487.89|490.49|487.89|489.9|487.3|0
1628564100000|2021-08-10 02:55:00|490.29|487.69|489.9|487.3|490.49|487.89|489.7|487.1|0
1628564400000|2021-08-10 03:00:00|490.1|487.5|489.7|487.1|490.1|487.5|489.51|486.91|0
1628564700000|2021-08-10 03:05:00|489.8|487.2|489.5|486.9|489.9|487.3|489.5|486.9|0
1628565000000|2021-08-10 03:10:00|489.7|487.1|489.11|486.51|489.7|487.1|488.91|486.31|0
1628565300000|2021-08-10 03:15:00|489.31|486.71|489.11|486.51|489.31|486.71|488.91|486.31|0
1628565600000|2021-08-10 03:20:00|489.01|486.41|488.71|486.11|489.3|486.7|488.71|486.11|0
1628565900000|2021-08-10 03:25:00|488.81|486.21|489.69|487.09|489.69|487.09|488.81|486.21|0
1628566200000|2021-08-10 03:30:00|489.49|486.89|489.1|486.5|489.69|487.09|488.9|486.3|0
1628566500000|2021-08-10 03:35:00|489|486.4|488.9|486.3|489.1|486.5|488.71|486.11|0
1628566800000|2021-08-10 03:40:00|488.8|486.2|489.1|486.5|489.1|486.5|488.51|485.91|0
1628567100000|2021-08-10 03:45:00|488.9|486.3|488.7|486.1|489.09|486.49|488.7|486.1|0
1628567400000|2021-08-10 03:50:00|488.9|486.3|489.09|486.49|489.09|486.49|488.7|486.1|0
1628567700000|2021-08-10 03:55:00|488.89|486.29|489.09|486.49|489.29|486.69|488.89|486.29|0
1628568000000|2021-08-10 04:00:00|488.99|486.39|489.09|486.49|489.28|486.68|488.89|486.29|0
1628568300000|2021-08-10 04:05:00|488.89|486.29|489.28|486.68|489.28|486.68|488.89|486.29|0
1628568600000|2021-08-10 04:10:00|489.08|486.48|489.28|486.68|489.28|486.68|489.08|486.48|0
1628568900000|2021-08-10 04:15:00|489.08|486.48|489.56|486.96|489.76|487.16|488.89|486.29|0
1628569200000|2021-08-10 04:20:00|489.47|486.87|489.66|487.06|489.86|487.26|489.47|486.87|0
1628569500000|2021-08-10 04:25:00|489.47|486.87|489.27|486.67|489.66|487.06|489.27|486.67|0
1628569800000|2021-08-10 04:30:00|489.47|486.87|489.56|486.96|489.66|487.06|489.46|486.86|0
1628570100000|2021-08-10 04:35:00|489.46|486.86|490.05|487.45|490.05|487.45|489.46|486.86|0
1628570400000|2021-08-10 04:40:00|490.14|487.54|490.05|487.45|490.44|487.84|489.85|487.25|0
1628570700000|2021-08-10 04:45:00|490.24|487.64|490.04|487.44|490.24|487.64|490.04|487.44|0
1628571000000|2021-08-10 04:50:00|490.14|487.54|490.63|488.03|490.83|488.23|490.14|487.54|0
1628571300000|2021-08-10 04:55:00|490.83|488.23|490.63|488.03|490.83|488.23|490.63|488.03|0
1628571600000|2021-08-10 05:00:00|490.53|487.93|490.43|487.83|491.02|488.42|490.23|487.63|0
1628571900000|2021-08-10 05:05:00|490.63|488.03|490.62|488.02|490.82|488.22|490.23|487.63|0
1628572200000|2021-08-10 05:10:00|490.52|487.92|490.62|488.02|490.62|488.02|490.23|487.63|0
1628572500000|2021-08-10 05:15:00|490.42|487.82|490.42|487.82|490.62|488.02|490.23|487.63|0
1628572800000|2021-08-10 05:20:00|490.62|488.02|490.42|487.82|490.71|488.11|490.22|487.62|0
1628573100000|2021-08-10 05:25:00|490.62|488.02|490.81|488.21|491.01|488.41|490.32|487.72|0
1628573400000|2021-08-10 05:30:00|491.01|488.41|490.81|488.21|491.2|488.6|490.81|488.21|0
1628573700000|2021-08-10 05:35:00|491|488.4|491.29|488.69|491.59|488.99|490.81|488.21|0
1628574000000|2021-08-10 05:40:00|491.39|488.79|492.37|489.77|492.57|489.97|491.2|488.6|0
1628574300000|2021-08-10 05:45:00|492.57|489.97|492.07|489.47|492.57|489.97|491.78|489.18|0
1628574600000|2021-08-10 05:50:00|491.98|489.38|491.39|488.79|491.98|489.38|491.19|488.59|0
1628574900000|2021-08-10 05:55:00|491.29|488.69|491.19|488.59|491.39|488.79|491.19|488.59|0
1628575200000|2021-08-10 06:00:00|490.8|488.2|490.99|488.39|491.19|488.59|490.21|487.61|0
1628575500000|2021-08-10 06:05:00|490.89|488.29|490.79|488.19|490.99|488.39|490.4|487.8|0
1628575800000|2021-08-10 06:10:00|490.69|488.09|490.79|488.19|490.99|488.39|490.4|487.8|0
1628576100000|2021-08-10 06:15:00|490.99|488.39|490.98|488.38|491.57|488.97|490.79|488.19|0
1628576400000|2021-08-10 06:20:00|490.79|488.19|490.78|488.18|491.18|488.58|490.78|488.18|0
1628576700000|2021-08-10 06:25:00|490.98|488.38|490.98|488.38|490.98|488.38|490.78|488.18|0
1628577000000|2021-08-10 06:30:00|491.17|488.57|491.96|489.36|491.96|489.36|490.98|488.38|0
1628577300000|2021-08-10 06:35:00|491.76|489.16|491.96|489.36|491.96|489.36|491.76|489.16|0
1628577600000|2021-08-10 06:40:00|491.95|489.35|492.15|489.55|492.35|489.75|491.76|489.16|0
1628577900000|2021-08-10 06:45:00|492.35|489.75|491.75|489.15|492.35|489.75|491.56|488.96|0
1628578200000|2021-08-10 06:50:00|491.95|489.35|491.95|489.35|492.14|489.54|491.36|488.76|0
1628578500000|2021-08-10 06:55:00|491.75|489.15|491.75|489.15|491.95|489.35|491.55|488.95|0
1628578800000|2021-08-10 07:00:00|491.36|488.76|493.53|490.93|493.73|491.13|490.61|488.01|0
1628579100000|2021-08-10 07:05:00|492.94|490.74|493.13|490.93|493.72|491.52|492.94|490.74|0
1628579400000|2021-08-10 07:10:00|493.33|491.13|492.94|490.74|493.72|491.52|492.94|490.74|0
1628579700000|2021-08-10 07:15:00|493.13|490.93|494.11|491.91|494.11|491.91|492.74|490.54|0
1628580000000|2021-08-10 07:20:00|493.92|491.72|495.09|492.89|495.88|493.68|493.92|491.72|0
1628580300000|2021-08-10 07:25:00|494.9|492.7|495.09|492.89|495.49|493.29|494.7|492.5|0
1628580600000|2021-08-10 07:30:00|495.29|493.09|495.09|492.89|495.68|493.48|494.89|492.69|0
1628580900000|2021-08-10 07:35:00|495.29|493.09|494.69|492.49|495.29|493.09|494.5|492.3|0
1628581200000|2021-08-10 07:40:00|494.79|492.59|494.89|492.69|495.28|493.08|494.69|492.49|0
1628581500000|2021-08-10 07:45:00|495.08|492.88|494.69|492.49|495.08|492.88|494.69|492.49|0
1628581800000|2021-08-10 07:50:00|494.49|492.29|494.29|492.09|494.69|492.49|494.1|491.9|0
1628582100000|2021-08-10 07:55:00|494.1|491.9|494.49|492.29|494.88|492.68|494.09|491.89|0
1628582400000|2021-08-10 08:00:00|494.68|492.48|495.27|493.07|495.47|493.27|493.9|491.7|0
1628582700000|2021-08-10 08:05:00|495.37|493.17|494.48|492.28|495.37|493.17|493.7|491.5|0
1628583000000|2021-08-10 08:10:00|494.38|492.18|493.5|491.3|494.87|492.67|493.5|491.3|0
1628583300000|2021-08-10 08:15:00|493.3|491.1|493.49|491.29|493.69|491.49|493.1|490.9|0
1628583600000|2021-08-10 08:20:00|493.69|491.49|493.69|491.49|493.89|491.69|493.1|490.9|0
1628583900000|2021-08-10 08:25:00|493.88|491.68|493.88|491.68|493.88|491.68|493.49|491.29|0
1628584200000|2021-08-10 08:30:00|494.08|491.88|493.49|491.29|494.47|492.27|493.29|491.09|0
1628584500000|2021-08-10 08:35:00|493.29|491.09|493.29|491.09|493.68|491.48|493.29|491.09|0
1628584800000|2021-08-10 08:40:00|493.09|490.89|493.88|491.68|493.88|491.68|493.09|490.89|0
1628585100000|2021-08-10 08:45:00|493.68|491.48|493.48|491.28|494.07|491.87|493.38|491.18|0
1628585400000|2021-08-10 08:50:00|493.68|491.48|493.87|491.67|493.87|491.67|493.48|491.28|0
1628585700000|2021-08-10 08:55:00|494.07|491.87|494.46|492.26|494.46|492.26|494.07|491.87|0
1628586000000|2021-08-10 09:00:00|494.26|492.06|494.06|491.86|494.26|492.06|493.67|491.47|0
1628586300000|2021-08-10 09:05:00|494.26|492.06|493.47|491.27|494.55|492.35|493.27|491.07|0
1628586600000|2021-08-10 09:10:00|493.67|491.47|494.25|492.05|494.26|492.06|493.27|491.07|0
1628586900000|2021-08-10 09:15:00|494.06|491.86|493.86|491.66|494.25|492.05|493.66|491.46|0
1628587200000|2021-08-10 09:20:00|493.66|491.46|493.86|491.66|494.06|491.86|493.46|491.26|0
1628587500000|2021-08-10 09:25:00|494.05|491.85|494.05|491.85|494.25|492.05|493.66|491.46|0
1628587800000|2021-08-10 09:30:00|494.25|492.05|494.05|491.85|494.64|492.44|493.85|491.65|0
1628588100000|2021-08-10 09:35:00|493.85|491.65|494.05|491.85|494.05|491.85|493.65|491.45|0
1628588400000|2021-08-10 09:40:00|494.24|492.04|494.04|491.84|494.34|492.14|493.65|491.45|0
1628588700000|2021-08-10 09:45:00|494.24|492.04|494.04|491.84|494.24|492.04|494.04|491.84|0
1628589000000|2021-08-10 09:50:00|494.24|492.04|494.24|492.04|494.24|492.04|494.04|491.84|0
1628589300000|2021-08-10 09:55:00|494.33|492.13|493.64|491.44|494.33|492.13|493.64|491.44|0
1628589600000|2021-08-10 10:00:00|493.84|491.64|493.05|490.85|494.23|492.03|492.86|490.66|0
1628589900000|2021-08-10 10:05:00|492.86|490.66|493.44|491.24|493.44|491.24|492.85|490.65|0
1628590200000|2021-08-10 10:10:00|493.64|491.44|493.64|491.44|493.84|491.64|493.44|491.24|0
1628590500000|2021-08-10 10:15:00|493.44|491.24|493.83|491.63|493.83|491.63|493.24|491.04|0
1628590800000|2021-08-10 10:20:00|493.63|491.43|493.83|491.63|493.83|491.63|493.44|491.24|0
1628591100000|2021-08-10 10:25:00|493.92|491.72|493.83|491.63|494.03|491.83|493.24|491.04|0
1628591400000|2021-08-10 10:30:00|494.02|491.82|493.82|491.62|494.02|491.82|493.43|491.23|0
1628591700000|2021-08-10 10:35:00|494.02|491.82|494.41|492.21|494.61|492.41|494.02|491.82|0
1628592000000|2021-08-10 10:40:00|494.21|492.01|493.82|491.62|494.41|492.21|493.82|491.62|0
1628592300000|2021-08-10 10:45:00|494.02|491.82|494.01|491.81|494.21|492.01|494.01|491.81|0
1628592600000|2021-08-10 10:50:00|493.82|491.62|494.21|492.01|494.41|492.21|493.82|491.62|0
1628592900000|2021-08-10 10:55:00|494.4|492.2|493.62|491.42|494.4|492.2|493.62|491.42|0
1628593200000|2021-08-10 11:00:00|493.81|491.61|494.79|492.59|494.99|492.79|493.42|491.22|0
1628593500000|2021-08-10 11:05:00|494.99|492.79|494.2|492|494.99|492.79|494.01|491.81|0
1628593800000|2021-08-10 11:10:00|494.3|492.1|494.79|492.59|494.99|492.79|494.2|492|0
1628594100000|2021-08-10 11:15:00|494.99|492.79|494.98|492.78|494.99|492.79|494.39|492.19|0
1628594400000|2021-08-10 11:20:00|495.18|492.98|494.78|492.58|495.18|492.98|494.59|492.39|0
1628594700000|2021-08-10 11:25:00|494.59|492.39|494.59|492.39|494.78|492.58|494|491.8|0
1628595000000|2021-08-10 11:30:00|494.39|492.19|494.58|492.38|494.58|492.38|494.19|491.99|0
1628595300000|2021-08-10 11:35:00|494.78|492.58|494.58|492.38|494.78|492.58|494.58|492.38|0
1628595600000|2021-08-10 11:40:00|494.38|492.18|494.18|491.98|494.38|492.18|493.99|491.79|0
1628595900000|2021-08-10 11:45:00|493.99|491.79|494.58|492.38|494.58|492.38|493.99|491.79|0
1628596200000|2021-08-10 11:50:00|494.38|492.18|494.97|492.77|495.17|492.97|494.38|492.18|0
1628596500000|2021-08-10 11:55:00|494.77|492.57|494.57|492.37|494.97|492.77|494.57|492.37|0
1628596800000|2021-08-10 12:00:00|494.77|492.57|494.57|492.37|494.96|492.76|494.37|492.17|0
1628597100000|2021-08-10 12:05:00|494.77|492.57|494.96|492.76|494.96|492.76|494.37|492.17|0
1628597400000|2021-08-10 12:10:00|494.86|492.66|494.56|492.36|494.96|492.76|494.17|491.97|0
1628597700000|2021-08-10 12:15:00|494.37|492.17|494.76|492.56|494.76|492.56|494.17|491.97|0
1628598000000|2021-08-10 12:20:00|494.96|492.76|494.36|492.16|495.15|492.95|494.36|492.16|0
1628598300000|2021-08-10 12:25:00|494.56|492.36|494.95|492.75|494.95|492.75|494.56|492.36|0
1628598600000|2021-08-10 12:30:00|495.15|492.95|495.15|492.95|495.34|493.14|494.95|492.75|0
1628598900000|2021-08-10 12:35:00|494.95|492.75|495.34|493.14|495.34|493.14|494.95|492.75|0
1628599200000|2021-08-10 12:40:00|495.54|493.34|495.14|492.94|495.54|493.34|494.94|492.74|0
1628599500000|2021-08-10 12:45:00|495.34|493.14|495.14|492.94|495.53|493.33|495.14|492.94|0
1628599800000|2021-08-10 12:50:00|495.04|492.84|494.94|492.74|495.33|493.13|494.94|492.74|0
1628600100000|2021-08-10 12:55:00|495.14|492.94|495.13|492.93|495.14|492.94|494.94|492.74|0
1628600400000|2021-08-10 13:00:00|495.33|493.13|496.31|494.11|496.31|494.11|495.33|493.13|0
1628600700000|2021-08-10 13:05:00|496.12|493.92|495.92|493.72|496.31|494.11|495.52|493.32|0
1628601000000|2021-08-10 13:10:00|496.11|493.91|496.51|494.31|496.9|494.7|496.11|493.91|0
1628601300000|2021-08-10 13:15:00|496.7|494.5|496.11|493.91|496.7|494.5|496.11|493.91|0
1628601600000|2021-08-10 13:20:00|496.31|494.11|496.11|493.91|496.5|494.3|496.11|493.91|0
1628601900000|2021-08-10 13:25:00|496.3|494.1|497.88|495.68|497.88|495.68|496.3|494.1|0
1628602200000|2021-08-10 13:30:00|497.68|495.48|495.71|493.51|497.88|495.68|494.72|492.52|0
1628602500000|2021-08-10 13:35:00|495.9|493.7|496.3|494.1|497.09|494.89|494.92|492.72|0
1628602800000|2021-08-10 13:40:00|496.49|494.29|498.27|496.07|498.27|496.07|496.1|493.9|0
1628603100000|2021-08-10 13:45:00|498.46|496.26|497.67|495.47|499.06|496.86|497.28|495.08|0
1628603400000|2021-08-10 13:50:00|497.87|495.67|498.26|496.06|498.85|496.65|497.67|495.47|0
1628603700000|2021-08-10 13:55:00|498.46|496.26|499.33|497.13|502.03|499.83|498.46|496.26|0
1628604000000|2021-08-10 14:00:00|499.52|497.32|500.12|497.92|501.11|498.91|499.52|497.32|0
1628604300000|2021-08-10 14:05:00|500.31|498.11|500.9|498.7|501.3|499.1|499.13|496.93|0
1628604600000|2021-08-10 14:10:00|500.71|498.51|502.88|500.68|503.08|500.88|500.71|498.51|0
1628604900000|2021-08-10 14:15:00|502.68|500.48|502.09|499.89|503.87|501.67|501.89|499.69|0
1628605200000|2021-08-10 14:20:00|501.89|499.69|503.08|500.88|503.27|501.07|501.89|499.69|0
1628605500000|2021-08-10 14:25:00|503.27|501.07|501.09|498.89|503.47|501.27|500.89|498.69|0
1628605800000|2021-08-10 14:30:00|501.29|499.09|497.34|495.14|501.29|499.09|495.17|492.97|0
1628606100000|2021-08-10 14:35:00|497.14|494.94|497.53|495.33|498.32|496.12|496.15|493.95|0
1628606400000|2021-08-10 14:40:00|497.73|495.53|493.19|490.99|497.73|495.53|492.8|490.6|0
1628606700000|2021-08-10 14:45:00|493|490.8|495.95|493.75|496.54|494.34|493|490.8|0
1628607000000|2021-08-10 14:50:00|495.75|493.55|493.38|491.18|495.95|493.75|491.42|489.22|0
1628607300000|2021-08-10 14:55:00|493.58|491.38|494.96|492.76|494.96|492.76|492.6|490.4|0
1628607600000|2021-08-10 15:00:00|494.56|492.36|494.76|492.56|495.55|493.35|492.4|490.2|0
1628607900000|2021-08-10 15:05:00|494.96|492.76|493.38|491.18|495.55|493.35|493.18|490.98|0
1628608200000|2021-08-10 15:10:00|493.18|490.98|494.16|491.96|495.54|493.34|491.3|489.1|0
1628608500000|2021-08-10 15:15:00|493.97|491.77|494.75|492.55|495.54|493.34|493.38|491.18|0
1628608800000|2021-08-10 15:20:00|494.36|492.16|498.48|496.28|498.68|496.48|494.36|492.16|0
1628609100000|2021-08-10 15:25:00|498.29|496.09|498.19|495.99|499.47|497.27|497.7|495.5|0
1628609400000|2021-08-10 15:30:00|498.39|496.19|497.99|495.79|498.59|496.39|496.81|494.61|0
1628609700000|2021-08-10 15:35:00|497.8|495.6|498.98|496.78|498.98|496.78|497.8|495.6|0
1628610000000|2021-08-10 15:40:00|499.37|497.17|500.36|498.16|500.36|498.16|498.78|496.58|0
1628610300000|2021-08-10 15:45:00|500.16|497.96|501.14|498.94|501.54|499.34|500.16|497.96|0
1628610600000|2021-08-10 15:50:00|501.34|499.14|501.34|499.14|501.54|499.34|500.95|498.75|0
1628610900000|2021-08-10 15:55:00|501.14|498.94|501.73|499.53|501.73|499.53|501.14|498.94|0
1628611200000|2021-08-10 16:00:00|501.93|499.73|502.12|499.92|503.31|501.11|501.73|499.53|0
1628611500000|2021-08-10 16:05:00|501.93|499.73|501.53|499.33|502.52|500.32|501.53|499.33|0
1628611800000|2021-08-10 16:10:00|501.33|499.13|501.53|499.33|501.53|499.33|500.94|498.74|0
1628612100000|2021-08-10 16:15:00|501.72|499.52|502.71|500.51|503.11|500.91|501.53|499.33|0
1628612400000|2021-08-10 16:20:00|502.91|500.71|503.1|500.9|503.5|501.3|502.51|500.31|0
1628612700000|2021-08-10 16:25:00|503.3|501.1|501.72|499.52|503.7|501.5|501.72|499.52|0
1628613000000|2021-08-10 16:30:00|501.52|499.32|500.73|498.53|501.72|499.52|500.53|498.33|0
1628613300000|2021-08-10 16:35:00|500.93|498.73|500.92|498.72|501.71|499.51|500.92|498.72|0
1628613600000|2021-08-10 16:40:00|501.12|498.92|500.53|498.33|501.32|499.12|500.13|497.93|0
1628613900000|2021-08-10 16:45:00|500.72|498.52|500.33|498.13|500.92|498.72|499.54|497.34|0
1628614200000|2021-08-10 16:50:00|500.52|498.32|500.32|498.12|500.92|498.72|500.13|497.93|0
1628614500000|2021-08-10 16:55:00|500.22|498.02|500.52|498.32|500.72|498.52|499.93|497.73|0
1628614800000|2021-08-10 17:00:00|500.72|498.52|500.52|498.32|501.31|499.11|500.32|498.12|0
1628615100000|2021-08-10 17:05:00|500.71|498.51|500.32|498.12|500.91|498.71|500.12|497.92|0
1628615400000|2021-08-10 17:10:00|500.12|497.92|499.92|497.72|500.71|498.51|499.92|497.72|0
1628615700000|2021-08-10 17:15:00|499.72|497.52|500.9|498.7|501.3|499.1|499.72|497.52|0
1628616000000|2021-08-10 17:20:00|500.71|498.51|500.31|498.11|500.71|498.51|499.72|497.52|0
1628616300000|2021-08-10 17:25:00|500.11|497.91|500.31|498.11|500.7|498.5|499.32|497.12|0
1628616600000|2021-08-10 17:30:00|500.5|498.3|501.09|498.89|501.29|499.09|499.91|497.71|0
1628616900000|2021-08-10 17:35:00|500.9|498.7|500.7|498.5|501.09|498.89|500.5|498.3|0
1628617200000|2021-08-10 17:40:00|500.89|498.69|500.69|498.49|501.29|499.09|500.69|498.49|0
1628617500000|2021-08-10 17:45:00|500.3|498.1|499.11|496.91|500.3|498.1|497.54|495.34|0
1628617800000|2021-08-10 17:50:00|498.72|496.52|499.7|497.5|500.1|497.9|498.72|496.52|0
1628618100000|2021-08-10 17:55:00|499.51|497.31|501.08|498.88|501.08|498.88|499.51|497.31|0
1628618400000|2021-08-10 18:00:00|500.89|498.69|498.91|496.71|501.87|499.67|498.91|496.71|0
1628618700000|2021-08-10 18:05:00|499.11|496.91|498.32|496.12|499.3|497.1|498.12|495.92|0
1628619000000|2021-08-10 18:10:00|498.12|495.92|497.53|495.33|498.51|496.31|497.33|495.13|0
1628619300000|2021-08-10 18:15:00|497.72|495.52|498.8|496.6|498.9|496.7|496.74|494.54|0
1628619600000|2021-08-10 18:20:00|498.9|496.7|499.1|496.9|499.49|497.29|497.92|495.72|0
1628619900000|2021-08-10 18:25:00|498.9|496.7|499.69|497.49|499.89|497.69|498.9|496.7|0
1628620200000|2021-08-10 18:30:00|499.88|497.68|500.08|497.88|500.28|498.08|499.49|497.29|0
1628620500000|2021-08-10 18:35:00|500.28|498.08|500.27|498.07|500.67|498.47|499.88|497.68|0
1628620800000|2021-08-10 18:40:00|500.47|498.27|499.88|497.68|500.47|498.27|499.68|497.48|0
1628621100000|2021-08-10 18:45:00|500.07|497.87|500.47|498.27|500.67|498.47|499.88|497.68|0
1628621400000|2021-08-10 18:50:00|500.27|498.07|499.87|497.67|500.47|498.27|499.48|497.28|0
1628621700000|2021-08-10 18:55:00|499.48|497.28|500.26|498.06|500.27|498.07|499.28|497.08|0
1628622000000|2021-08-10 19:00:00|500.07|497.87|498.88|496.68|500.46|498.26|498.88|496.68|0
1628622300000|2021-08-10 19:05:00|498.68|496.48|498.68|496.48|499.08|496.88|498.09|495.89|0
1628622600000|2021-08-10 19:10:00|498.48|496.28|498.29|496.09|499.08|496.88|497.5|495.3|0
1628622900000|2021-08-10 19:15:00|498.09|495.89|498.09|495.89|498.88|496.68|497.5|495.3|0
1628623200000|2021-08-10 19:20:00|498.28|496.08|499.07|496.87|499.07|496.87|497.98|495.78|0
1628623500000|2021-08-10 19:25:00|498.87|496.67|498.87|496.67|498.87|496.67|498.48|496.28|0
1628623800000|2021-08-10 19:30:00|499.07|496.87|498.47|496.27|499.07|496.87|497.69|495.49|0
1628624100000|2021-08-10 19:35:00|498.67|496.47|497.09|494.89|499.06|496.86|496.89|494.69|0
1628624400000|2021-08-10 19:40:00|497.29|495.09|496.89|494.69|498.08|495.88|496.5|494.3|0
1628624700000|2021-08-10 19:45:00|497.09|494.89|496.1|493.9|497.29|495.09|495.71|493.51|0
1628625000000|2021-08-10 19:50:00|496.3|494.1|495.51|493.31|496.69|494.49|495.32|493.12|0
1628625300000|2021-08-10 19:55:00|495.31|493.11|498.26|496.06|498.66|496.46|495.31|493.11|0
1628625600000|2021-08-10 20:00:00|498.46|496.26|496.1|493.9|498.46|496.26|496.1|493.9|0
1628625900000|2021-08-10 20:05:00|496.49|494.29|495.9|493.7|496.69|494.49|495.9|493.7|0
1628626200000|2021-08-10 20:10:00|495.7|493.5|496.29|494.09|496.49|494.29|495.7|493.5|0
1628626500000|2021-08-10 20:15:00|496.49|493.89|496.68|494.08|496.88|494.28|496.49|493.89|0
1628626800000|2021-08-10 20:20:00|496.88|494.28|497.47|494.87|497.47|494.87|496.88|494.28|0
1628627100000|2021-08-10 20:25:00|497.27|494.67|497.47|494.87|497.47|494.87|497.27|494.67|0
1628627400000|2021-08-10 20:30:00|497.46|494.86|498.05|495.45|498.25|495.65|497.46|494.86|0
1628627700000|2021-08-10 20:35:00|497.86|495.26|498.25|495.65|498.45|495.85|497.86|495.26|0
1628628000000|2021-08-10 20:40:00|498.45|495.85|498.44|495.84|498.45|495.85|498.25|495.65|0
1628628300000|2021-08-10 20:45:00|498.24|495.64|497.85|495.25|498.24|495.64|497.65|495.05|0
1628628600000|2021-08-10 20:50:00|498.05|495.45|498.24|495.64|498.24|495.64|498.04|495.44|0
1628628900000|2021-08-10 20:55:00|498.04|495.44|498.22|495.62|498.24|495.64|497.85|495.25|0
1628629200000|2021-08-10 21:00:00|497.68|495.08|498.17|495.57|498.17|495.57|497.68|495.08|0
1628629500000|2021-08-10 21:05:00|498.2|495.6|498.11|495.51|498.2|495.6|498.11|495.51|0
1628629800000|2021-08-10 21:10:00|498.13|495.53|498.11|495.51|498.13|495.53|498.11|495.51|0
1628630100000|2021-08-10 21:15:00|498.1|495.5|498.07|495.47|498.1|495.5|498.07|495.47|0
1628630700000|2021-08-10 21:25:00|498.1|495.5|498.15|495.55|498.15|495.55|498.1|495.5|0
1628631000000|2021-08-10 21:30:00|498.24|495.64|498.24|495.64|498.24|495.64|498.21|495.61|0
1628631300000|2021-08-10 21:35:00|498.21|495.61|498.2|495.6|498.24|495.64|498.2|495.6|0
1628631600000|2021-08-10 21:40:00|498.18|495.58|498.23|495.63|498.23|495.63|498.18|495.58|0
1628631900000|2021-08-10 21:45:00|498.2|495.6|498.2|495.6|498.2|495.6|498.2|495.6|0
1628632200000|2021-08-10 21:50:00|497.97|495.37|497.86|495.26|498.03|495.43|497.51|494.91|0
1628632500000|2021-08-10 21:55:00|497.88|495.28|497.88|495.28|497.91|495.31|497.86|495.26|0
1628632800000|2021-08-10 22:00:00|498.11|495.51|498.01|495.41|498.31|495.71|497.62|495.02|0
1628633100000|2021-08-10 22:05:00|498.21|495.61|498.21|495.61|498.4|495.8|497.81|495.21|0
1628633400000|2021-08-10 22:10:00|498.3|495.7|498.01|495.41|498.3|495.7|498.01|495.41|0
1628633700000|2021-08-10 22:15:00|497.81|495.21|497.22|494.62|497.81|495.21|497.02|494.42|0
1628634000000|2021-08-10 22:20:00|497.41|494.81|497.21|494.61|497.41|494.81|496.82|494.22|0
1628634300000|2021-08-10 22:25:00|497.41|494.81|497.61|495.01|497.61|495.01|497.21|494.61|0
1628634600000|2021-08-10 22:30:00|497.41|494.81|497.6|495|497.61|495.01|497.21|494.61|0
1628634900000|2021-08-10 22:35:00|497.8|495.2|497.4|494.8|497.8|495.2|497.4|494.8|0
1628635200000|2021-08-10 22:40:00|497.3|494.7|497.2|494.6|497.4|494.8|497.01|494.41|0
1628635500000|2021-08-10 22:45:00|497.01|494.41|496.61|494.01|497.01|494.41|496.61|494.01|0
1628635800000|2021-08-10 22:50:00|496.81|494.21|497|494.4|497|494.4|496.61|494.01|0
1628636100000|2021-08-10 22:55:00|496.81|494.21|496.61|494.01|496.81|494.21|496.61|494.01|0
1628636400000|2021-08-10 23:00:00|496.8|494.2|496.8|494.2|497|494.4|496.6|494|0
1628636700000|2021-08-10 23:05:00|496.41|493.81|496.3|493.7|496.6|494|495.82|493.22|0
1628637000000|2021-08-10 23:10:00|496.41|493.81|496.6|494|496.8|494.2|496.21|493.61|0
1628637300000|2021-08-10 23:15:00|496.8|494.2|496.6|494|496.8|494.2|496.6|494|0
1628637600000|2021-08-10 23:20:00|496.4|493.8|496.4|493.8|496.6|494|496.2|493.6|0
1628637900000|2021-08-10 23:25:00|496.6|494|496.59|493.99|496.6|494|496.59|493.99|0
1628638200000|2021-08-10 23:30:00|496.4|493.8|496.59|493.99|496.59|493.99|496.4|493.8|0
1628638800000|2021-08-10 23:40:00|496.39|493.79|496.19|493.59|496.39|493.79|496.19|493.59|0
1628639100000|2021-08-10 23:45:00|496.29|493.69|496.78|494.18|497.17|494.57|496.29|493.69|0
1628639400000|2021-08-10 23:50:00|496.58|493.98|496.97|494.37|497.17|494.57|496.58|493.98|0
1628639700000|2021-08-10 23:55:00|497.17|494.57|496.58|493.98|497.17|494.57|496.38|493.78|0
1628640000000|2021-08-11 00:00:00|496.78|494.18|497.56|494.96|498.44|495.84|496.58|493.98|0
1628640300000|2021-08-11 00:05:00|497.76|495.16|496.97|494.37|497.95|495.35|496.57|493.97|0
1628640600000|2021-08-11 00:10:00|497.16|494.56|496.57|493.97|497.56|494.96|496.57|493.97|0
1628640900000|2021-08-11 00:15:00|496.67|494.07|497.16|494.56|497.16|494.56|496.57|493.97|0
1628641200000|2021-08-11 00:20:00|497.36|494.76|496.57|493.97|497.75|495.15|496.57|493.97|0
1628641500000|2021-08-11 00:25:00|496.66|494.06|496.37|493.77|496.76|494.16|495.98|493.38|0
1628641800000|2021-08-11 00:30:00|496.27|493.67|495.97|493.37|496.37|493.77|495.78|493.18|0
1628642100000|2021-08-11 00:35:00|495.77|493.17|495.97|493.37|496.17|493.57|495.67|493.07|0
1628642400000|2021-08-11 00:40:00|496.06|493.46|495.97|493.37|496.36|493.76|495.77|493.17|0
1628642700000|2021-08-11 00:45:00|495.77|493.17|495.57|492.97|496.16|493.56|495.37|492.77|0
1628643000000|2021-08-11 00:50:00|495.77|493.17|495.96|493.36|496.55|493.95|495.77|493.17|0
1628643300000|2021-08-11 00:55:00|495.77|493.17|494.78|492.18|495.77|493.17|494.58|491.98|0
1628643600000|2021-08-11 01:00:00|494.58|491.98|493.99|491.39|494.58|491.98|493.4|490.8|0
1628643900000|2021-08-11 01:05:00|493.89|491.29|493.99|491.39|494.19|491.59|493.79|491.19|0
1628644200000|2021-08-11 01:10:00|493.79|491.19|493.79|491.19|493.99|491.39|493.79|491.19|0
1628644500000|2021-08-11 01:15:00|493.59|490.99|494.57|491.97|494.77|492.17|493.59|490.99|0
1628644800000|2021-08-11 01:20:00|494.77|492.17|494.57|491.97|494.77|492.17|494.57|491.97|0
1628645100000|2021-08-11 01:25:00|494.77|492.17|495.55|492.95|495.55|492.95|494.57|491.97|0
1628645400000|2021-08-11 01:30:00|495.45|492.85|495.94|493.34|495.94|493.34|495.35|492.75|0
1628645700000|2021-08-11 01:35:00|495.84|493.24|495.94|493.34|496.34|493.74|495.74|493.14|0
1628646000000|2021-08-11 01:40:00|495.84|493.24|496.33|493.73|496.33|493.73|495.74|493.14|0
1628646300000|2021-08-11 01:45:00|496.14|493.54|495.74|493.14|496.14|493.54|495.54|492.94|0
1628646600000|2021-08-11 01:50:00|495.54|492.94|496.33|493.73|496.33|493.73|495.54|492.94|0
1628646900000|2021-08-11 01:55:00|496.13|493.53|496.33|493.73|496.33|493.73|495.74|493.14|0
1628647200000|2021-08-11 02:00:00|496.32|493.72|496.32|493.72|496.32|493.72|496.13|493.53|0
1628647500000|2021-08-11 02:05:00|496.72|494.12|496.91|494.31|496.91|494.31|496.52|493.92|0
1628647800000|2021-08-11 02:10:00|497.11|494.51|497.11|494.51|497.3|494.7|496.91|494.31|0
1628648100000|2021-08-11 02:15:00|497.2|494.6|497.3|494.7|497.5|494.9|497.1|494.5|0
1628648400000|2021-08-11 02:20:00|497.5|494.9|497.3|494.7|497.5|494.9|497.1|494.5|0
1628648700000|2021-08-11 02:25:00|497.5|494.9|497.1|494.5|497.5|494.9|497.1|494.5|0
1628649000000|2021-08-11 02:30:00|496.9|494.3|496.7|494.1|497.1|494.5|496.7|494.1|0
1628649300000|2021-08-11 02:35:00|496.51|493.91|496.9|494.3|496.9|494.3|496.31|493.71|0
1628649600000|2021-08-11 02:40:00|496.7|494.1|496.79|494.19|496.9|494.3|496.7|494.1|0
1628649900000|2021-08-11 02:45:00|496.89|494.29|496.5|493.9|496.89|494.29|496.5|493.9|0
1628650200000|2021-08-11 02:50:00|496.69|494.09|496.98|494.38|497.09|494.49|496.69|494.09|0
1628650500000|2021-08-11 02:55:00|496.89|494.29|497.08|494.48|497.09|494.49|496.89|494.29|0
1628650800000|2021-08-11 03:00:00|497.28|494.68|496.89|494.29|497.28|494.68|496.89|494.29|0
1628651100000|2021-08-11 03:05:00|497.08|494.48|496.29|493.69|497.08|494.48|496.29|493.69|0
1628651400000|2021-08-11 03:10:00|496.49|493.89|496.68|494.08|496.88|494.28|496.29|493.69|0
1628651700000|2021-08-11 03:15:00|496.49|493.89|496.88|494.28|496.88|494.28|496.49|493.89|0
1628652000000|2021-08-11 03:20:00|496.78|494.18|496.48|493.88|496.88|494.28|496.29|493.69|0
1628652300000|2021-08-11 03:25:00|496.58|493.98|496.09|493.49|496.58|493.98|495.89|493.29|0
1628652600000|2021-08-11 03:30:00|496.28|493.68|496.28|493.68|496.68|494.08|496.09|493.49|0
1628652900000|2021-08-11 03:35:00|496.18|493.58|495.88|493.28|496.28|493.68|495.88|493.28|0
1628653200000|2021-08-11 03:40:00|495.69|493.09|495.49|492.89|496.08|493.48|495.49|492.89|0
1628653500000|2021-08-11 03:45:00|495.69|493.09|495.49|492.89|495.69|493.09|495.29|492.69|0
1628653800000|2021-08-11 03:50:00|495.68|493.08|495.68|493.08|495.68|493.08|495.29|492.69|0
1628654100000|2021-08-11 03:55:00|495.48|492.88|495.68|493.08|495.77|493.17|495.48|492.88|0
1628654400000|2021-08-11 04:00:00|495.48|492.88|495.68|493.08|495.87|493.27|495.48|492.88|0
1628654700000|2021-08-11 04:05:00|495.67|493.07|495.28|492.68|495.67|493.07|495.08|492.48|0
1628655000000|2021-08-11 04:10:00|495.08|492.48|495.57|492.97|495.67|493.07|495.08|492.48|0
1628655300000|2021-08-11 04:15:00|495.67|493.07|495.67|493.07|495.67|493.07|495.47|492.87|0
1628655600000|2021-08-11 04:20:00|495.47|492.87|495.27|492.67|495.67|493.07|495.27|492.67|0
1628655900000|2021-08-11 04:25:00|495.08|492.48|495.27|492.67|495.27|492.67|495.08|492.48|0
1628656200000|2021-08-11 04:30:00|495.36|492.76|495.27|492.67|495.47|492.87|495.07|492.47|0
1628656500000|2021-08-11 04:35:00|495.07|492.47|495.27|492.67|495.27|492.67|495.07|492.47|0
1628656800000|2021-08-11 04:40:00|495.07|492.47|495.46|492.86|495.66|493.06|495.07|492.47|0
1628657100000|2021-08-11 04:45:00|495.36|492.76|495.26|492.66|495.46|492.86|495.26|492.66|0
1628657400000|2021-08-11 04:50:00|495.06|492.46|495.26|492.66|495.26|492.66|495.06|492.46|0
1628657700000|2021-08-11 04:55:00|495.06|492.46|495.26|492.66|495.26|492.66|495.06|492.46|0
1628658000000|2021-08-11 05:00:00|495.06|492.46|495.45|492.85|495.45|492.85|495.06|492.46|0
1628658300000|2021-08-11 05:05:00|495.65|493.05|496.04|493.44|496.43|493.83|495.45|492.85|0
1628658600000|2021-08-11 05:10:00|496.24|493.64|496.04|493.44|496.24|493.64|495.84|493.24|0
1628658900000|2021-08-11 05:15:00|496.23|493.63|495.84|493.24|496.43|493.83|495.84|493.24|0
1628659200000|2021-08-11 05:20:00|496.03|493.43|496.23|493.63|496.23|493.63|495.84|493.24|0
1628659500000|2021-08-11 05:25:00|496.13|493.53|496.23|493.63|496.23|493.63|495.83|493.23|0
1628659800000|2021-08-11 05:30:00|496.03|493.43|496.03|493.43|496.32|493.72|495.83|493.23|0
1628660100000|2021-08-11 05:35:00|495.83|493.23|495.43|492.83|495.83|493.23|495.43|492.83|0
1628660400000|2021-08-11 05:40:00|495.24|492.64|495.43|492.83|495.63|493.03|495.24|492.64|0
1628660700000|2021-08-11 05:45:00|495.63|493.03|495.23|492.63|495.63|493.03|495.04|492.44|0
1628661000000|2021-08-11 05:50:00|495.33|492.73|495.23|492.63|495.62|493.02|495.23|492.63|0
1628661300000|2021-08-11 05:55:00|495.03|492.43|495.42|492.82|495.62|493.02|495.03|492.43|0
1628661600000|2021-08-11 06:00:00|495.62|493.02|495.03|492.43|495.62|493.02|495.03|492.43|0
1628661900000|2021-08-11 06:05:00|494.83|492.23|494.83|492.23|495.23|492.63|494.83|492.23|0
1628662200000|2021-08-11 06:10:00|494.63|492.03|495.02|492.42|495.03|492.43|494.63|492.03|0
1628662500000|2021-08-11 06:15:00|494.83|492.23|495.31|492.71|495.61|493.01|494.63|492.03|0
1628662800000|2021-08-11 06:20:00|495.22|492.62|495.22|492.62|495.71|493.11|495.22|492.62|0
1628663100000|2021-08-11 06:25:00|495.31|492.71|495.41|492.81|495.81|493.21|495.31|492.71|0
1628663400000|2021-08-11 06:30:00|495.21|492.61|495.21|492.61|495.41|492.81|494.82|492.22|0
1628663700000|2021-08-11 06:35:00|495.01|492.41|495.21|492.61|495.41|492.81|495.01|492.41|0
1628664000000|2021-08-11 06:40:00|495.11|492.51|495.21|492.61|495.41|492.81|495.11|492.51|0
1628664300000|2021-08-11 06:45:00|495.01|492.41|495.6|493|495.8|493.2|495.01|492.41|0
1628664600000|2021-08-11 06:50:00|495.79|493.19|495.79|493.19|495.79|493.19|495.4|492.8|0
1628664900000|2021-08-11 06:55:00|495.6|493|495.99|493.39|495.99|493.39|495.4|492.8|0
1628665200000|2021-08-11 07:00:00|496.18|493.58|497.17|494.57|497.76|495.16|496.18|493.58|0
1628665500000|2021-08-11 07:05:00|496.97|494.77|496.96|494.76|497.56|495.36|495.59|493.39|0
1628665800000|2021-08-11 07:10:00|497.16|494.96|496.57|494.37|497.55|495.35|496.57|494.37|0
1628666100000|2021-08-11 07:15:00|496.76|494.56|495.78|493.58|496.76|494.56|495.78|493.58|0
1628666400000|2021-08-11 07:20:00|495.58|493.38|494.2|492|495.58|493.38|494|491.8|0
1628666700000|2021-08-11 07:25:00|494|491.8|493.22|491.02|494|491.8|491.45|489.25|0
1628667000000|2021-08-11 07:30:00|493.02|490.82|491.84|489.64|493.22|491.02|490.86|488.66|0
1628667300000|2021-08-11 07:35:00|491.64|489.44|491.25|489.05|491.84|489.64|490.86|488.66|0
1628667600000|2021-08-11 07:40:00|491.44|489.24|491.83|489.63|492.42|490.22|491.25|489.05|0
1628667900000|2021-08-11 07:45:00|492.03|489.83|491.83|489.63|492.62|490.42|491.83|489.63|0
1628668200000|2021-08-11 07:50:00|492.03|489.83|493.2|491|493.4|491.2|491.83|489.63|0
1628668500000|2021-08-11 07:55:00|493.4|491.2|492.22|490.02|493.4|491.2|492.22|490.02|0
1628668800000|2021-08-11 08:00:00|492.42|490.22|493.99|491.79|493.99|491.79|492.42|490.22|0
1628669100000|2021-08-11 08:05:00|494.18|491.98|493.59|491.39|494.38|492.18|493.39|491.19|0
1628669400000|2021-08-11 08:10:00|493.49|491.29|493.39|491.19|493.59|491.39|493.19|490.99|0
1628669700000|2021-08-11 08:15:00|493.59|491.39|493.39|491.19|494.18|491.98|493.19|490.99|0
1628670000000|2021-08-11 08:20:00|493.59|491.39|493.19|490.99|493.78|491.58|492.8|490.6|0
1628670300000|2021-08-11 08:25:00|492.99|490.79|493.38|491.18|493.78|491.58|492.8|490.6|0
1628670600000|2021-08-11 08:30:00|493.58|491.38|493.19|490.99|493.58|491.38|492.6|490.4|0
1628670900000|2021-08-11 08:35:00|493.38|491.18|494.26|492.06|494.36|492.16|493.18|490.98|0
1628671200000|2021-08-11 08:40:00|494.36|492.16|492.98|490.78|494.36|492.16|492.79|490.59|0
1628671500000|2021-08-11 08:45:00|492.79|490.59|493.37|491.17|493.57|491.37|492.59|490.39|0
1628671800000|2021-08-11 08:50:00|493.47|491.27|493.27|491.07|493.77|491.57|493.18|490.98|0
1628672100000|2021-08-11 08:55:00|493.18|490.98|493.37|491.17|493.76|491.56|493.17|490.97|0
1628672400000|2021-08-11 09:00:00|493.57|491.37|493.17|490.97|493.96|491.76|492.97|490.77|0
1628672700000|2021-08-11 09:05:00|493.37|491.17|493.37|491.17|493.96|491.76|493.17|490.97|0
1628673000000|2021-08-11 09:10:00|493.17|490.97|493.56|491.36|494.15|491.95|493.17|490.97|0
1628673300000|2021-08-11 09:15:00|493.76|491.56|492.18|489.98|493.76|491.56|491.79|489.59|0
1628673600000|2021-08-11 09:20:00|492.38|490.18|492.86|490.66|492.97|490.77|492.18|489.98|0
1628673900000|2021-08-11 09:25:00|492.77|490.57|492.96|490.76|492.96|490.76|492.18|489.98|0
1628674200000|2021-08-11 09:30:00|493.16|490.96|493.16|490.96|493.55|491.35|492.77|490.57|0
1628674500000|2021-08-11 09:35:00|493.35|491.15|493.05|490.85|493.55|491.35|492.96|490.76|0
1628674800000|2021-08-11 09:40:00|493.15|490.95|492.56|490.36|493.35|491.15|492.56|490.36|0
1628675100000|2021-08-11 09:45:00|492.76|490.56|493.15|490.95|493.35|491.15|492.76|490.56|0
1628675400000|2021-08-11 09:50:00|493.05|490.85|493.93|491.73|494.13|491.93|492.95|490.75|0
1628675700000|2021-08-11 09:55:00|494.13|491.93|494.13|491.93|494.33|492.13|493.93|491.73|0
1628676000000|2021-08-11 10:00:00|494.32|492.12|493.93|491.73|494.32|492.12|493.93|491.73|0
1628676300000|2021-08-11 10:05:00|494.12|491.92|494.12|491.92|494.52|492.32|494.12|491.92|0
1628676600000|2021-08-11 10:10:00|494.32|492.12|493.73|491.53|494.32|492.12|493.33|491.13|0
1628676900000|2021-08-11 10:15:00|493.92|491.72|494.91|492.71|495.1|492.9|493.53|491.33|0
1628677200000|2021-08-11 10:20:00|494.9|492.7|495.49|493.29|495.89|493.69|494.9|492.7|0
1628677500000|2021-08-11 10:25:00|495.3|493.1|495.29|493.09|495.49|493.29|495.1|492.9|0
1628677800000|2021-08-11 10:30:00|495.49|493.29|494.9|492.7|495.49|493.29|494.7|492.5|0
1628678100000|2021-08-11 10:35:00|495.09|492.89|495.68|493.48|495.68|493.48|494.7|492.5|0
1628678400000|2021-08-11 10:40:00|495.88|493.68|496.07|493.87|496.08|493.88|495.88|493.68|0
1628678700000|2021-08-11 10:45:00|495.88|493.68|495.68|493.48|496.07|493.87|495.48|493.28|0
1628679000000|2021-08-11 10:50:00|495.48|493.28|496.07|493.87|496.27|494.07|495.48|493.28|0
1628679300000|2021-08-11 10:55:00|496.27|494.07|496.07|493.87|496.27|494.07|495.67|493.47|0
1628679600000|2021-08-11 11:00:00|496.26|494.06|495.67|493.47|496.26|494.06|495.67|493.47|0
1628679900000|2021-08-11 11:05:00|495.47|493.27|495.08|492.88|495.67|493.47|495.08|492.88|0
1628680200000|2021-08-11 11:10:00|495.28|493.08|495.27|493.07|495.47|493.27|495.08|492.88|0
1628680500000|2021-08-11 11:15:00|495.08|492.88|495.07|492.87|495.47|493.27|494.88|492.68|0
1628680800000|2021-08-11 11:20:00|494.88|492.68|494.68|492.48|494.88|492.68|494.48|492.28|0
1628681100000|2021-08-11 11:25:00|494.48|492.28|494.09|491.89|494.48|492.28|493.69|491.49|0
1628681400000|2021-08-11 11:30:00|494.08|491.88|493.49|491.29|494.08|491.88|493.3|491.1|0
1628681700000|2021-08-11 11:35:00|493.69|491.49|493.49|491.29|493.88|491.68|493.29|491.09|0
1628682000000|2021-08-11 11:40:00|493.29|491.09|493.68|491.48|493.78|491.58|493.29|491.09|0
1628682300000|2021-08-11 11:45:00|493.88|491.68|494.27|492.07|494.47|492.27|493.88|491.68|0
1628682600000|2021-08-11 11:50:00|494.47|492.27|494.07|491.87|494.47|492.27|493.88|491.68|0
1628682900000|2021-08-11 11:55:00|494.27|492.07|494.27|492.07|494.47|492.27|494.07|491.87|0
1628683200000|2021-08-11 12:00:00|494.07|491.87|494.66|492.46|495.05|492.85|494.07|491.87|0
1628683500000|2021-08-11 12:05:00|494.86|492.66|494.66|492.46|495.25|493.05|494.46|492.26|0
1628683800000|2021-08-11 12:10:00|494.85|492.65|494.85|492.65|494.85|492.65|494.55|492.35|0
1628684100000|2021-08-11 12:15:00|494.65|492.45|494.45|492.25|494.85|492.65|494.06|491.86|0
1628684400000|2021-08-11 12:20:00|494.35|492.15|494.26|492.06|494.65|492.45|494.06|491.86|0
1628684700000|2021-08-11 12:25:00|494.45|492.25|494.45|492.25|494.65|492.45|493.86|491.66|0
1628685000000|2021-08-11 12:30:00|498.68|496.48|501.15|498.95|504.52|502.32|496.51|494.31|0
1628685300000|2021-08-11 12:35:00|501.55|499.35|501.74|499.54|503.13|500.93|500.95|498.75|0
1628685600000|2021-08-11 12:40:00|502.14|499.94|503.92|501.72|504.32|502.12|502.14|499.94|0
1628685900000|2021-08-11 12:45:00|504.12|501.92|504.31|502.11|504.51|502.31|503.13|500.93|0
1628686200000|2021-08-11 12:50:00|504.51|502.31|503.12|500.92|504.91|502.71|502.93|500.73|0
1628686500000|2021-08-11 12:55:00|503.32|501.12|503.12|500.92|503.92|501.72|502.53|500.33|0
1628686800000|2021-08-11 13:00:00|503.32|501.12|503.71|501.51|504.31|502.11|502.92|500.72|0
1628687100000|2021-08-11 13:05:00|503.91|501.71|505.1|502.9|505.69|503.49|503.51|501.31|0
1628687400000|2021-08-11 13:10:00|505.3|503.1|507.48|505.28|508.07|505.87|505.1|502.9|0
1628687700000|2021-08-11 13:15:00|507.68|505.48|506.68|504.48|508.27|506.07|506.68|504.48|0
1628688000000|2021-08-11 13:20:00|506.88|504.68|508.07|505.87|508.27|506.07|506.68|504.48|0
1628688300000|2021-08-11 13:25:00|507.87|505.67|507.47|505.27|508.07|505.87|506.68|504.48|0
1628688600000|2021-08-11 13:30:00|507.27|505.07|504.97|502.77|508.26|506.06|504.78|502.58|0
1628688900000|2021-08-11 13:35:00|504.58|502.38|505.37|503.17|505.57|503.37|502.4|500.2|0
1628689200000|2021-08-11 13:40:00|505.17|502.97|505.37|503.17|505.37|503.17|503.18|500.98|0
1628689500000|2021-08-11 13:45:00|505.56|503.36|506.95|504.75|507.35|505.15|503.98|501.78|0
1628689800000|2021-08-11 13:50:00|507.15|504.95|505.96|503.76|507.15|504.95|505.76|503.56|0
1628690100000|2021-08-11 13:55:00|506.16|503.96|504.96|502.76|506.95|504.75|504.96|502.76|0
1628690400000|2021-08-11 14:00:00|505.16|502.96|504.96|502.76|506.35|504.15|504.76|502.56|0
1628690700000|2021-08-11 14:05:00|504.76|502.56|506.35|504.15|506.55|504.35|504.56|502.36|0
1628691000000|2021-08-11 14:10:00|506.55|504.35|505.35|503.15|506.55|504.35|504.76|502.56|0
1628691300000|2021-08-11 14:15:00|505.75|503.55|505.55|503.35|505.95|503.75|504.16|501.96|0
1628691600000|2021-08-11 14:20:00|505.75|503.55|504.55|502.35|505.95|503.75|503.36|501.16|0
1628691900000|2021-08-11 14:25:00|504.35|502.15|504.35|502.15|504.75|502.55|503.95|501.75|0
1628692200000|2021-08-11 14:30:00|504.15|501.95|502.56|500.36|504.55|502.35|502.16|499.96|0
1628692500000|2021-08-11 14:35:00|502.36|500.16|502.56|500.36|503.35|501.15|501.37|499.17|0
1628692800000|2021-08-11 14:40:00|502.76|500.56|504.54|502.34|504.94|502.74|502.56|500.36|0
1628693100000|2021-08-11 14:45:00|504.44|502.24|503.94|501.74|504.74|502.54|503.35|501.15|0
1628693400000|2021-08-11 14:50:00|504.14|501.94|503.94|501.74|504.94|502.74|503.54|501.34|0
1628693700000|2021-08-11 14:55:00|503.74|501.54|501.95|499.75|503.74|501.54|501.75|499.55|0
1628694000000|2021-08-11 15:00:00|502.15|499.95|499.97|497.77|502.15|499.95|498.58|496.38|0
1628694300000|2021-08-11 15:05:00|499.57|497.37|499.17|496.97|500.56|498.36|498.97|496.77|0
1628694600000|2021-08-11 15:10:00|499.37|497.17|499.37|497.17|499.96|497.76|497.78|495.58|0
1628694900000|2021-08-11 15:15:00|499.17|496.97|497.78|495.58|499.76|497.56|497.19|494.99|0
1628695200000|2021-08-11 15:20:00|497.98|495.78|500.15|497.95|500.35|498.15|497.98|495.78|0
1628695500000|2021-08-11 15:25:00|499.96|497.76|498.56|496.36|500.35|498.15|498.21|496.01|0
1628695800000|2021-08-11 15:30:00|498.17|495.97|499.35|497.15|499.95|497.75|497.18|494.98|0
1628696100000|2021-08-11 15:35:00|499.15|496.95|498.75|496.55|499.95|497.75|498.56|496.36|0
1628696400000|2021-08-11 15:40:00|498.95|496.75|496.97|494.77|498.95|496.75|496.97|494.77|0
1628696700000|2021-08-11 15:45:00|497.17|494.97|496.57|494.37|497.96|495.76|496.57|494.37|0
1628697000000|2021-08-11 15:50:00|496.38|494.18|496.77|494.57|497.36|495.16|496.37|494.17|0
1628697300000|2021-08-11 15:55:00|496.57|494.37|497.36|495.16|498.15|495.95|496.57|494.37|0
1628697600000|2021-08-11 16:00:00|497.16|494.96|499.63|497.43|499.73|497.53|497.16|494.96|0
1628697900000|2021-08-11 16:05:00|499.73|497.53|498.94|496.74|500.13|497.93|498.74|496.54|0
1628698200000|2021-08-11 16:10:00|498.74|496.54|498.74|496.54|498.94|496.74|497.95|495.75|0
1628698500000|2021-08-11 16:15:00|498.54|496.34|498.34|496.14|498.94|496.74|497.94|495.74|0
1628698800000|2021-08-11 16:20:00|498.14|495.94|498.93|496.73|498.93|496.73|497.94|495.74|0
1628699100000|2021-08-11 16:25:00|499.13|496.93|499.13|496.93|499.92|497.72|498.53|496.33|0
1628699400000|2021-08-11 16:30:00|498.93|496.73|500.31|498.11|500.32|498.12|498.93|496.73|0
1628699700000|2021-08-11 16:35:00|500.51|498.31|500.71|498.51|500.71|498.51|500.01|497.81|0
1628700000000|2021-08-11 16:40:00|500.91|498.71|500.31|498.11|500.91|498.71|500.11|497.91|0
1628700300000|2021-08-11 16:45:00|500.11|497.91|500.7|498.5|500.9|498.7|500.11|497.91|0
1628700600000|2021-08-11 16:50:00|500.51|498.31|500.5|498.3|500.9|498.7|500.11|497.91|0
1628700900000|2021-08-11 16:55:00|500.7|498.5|501.1|498.9|501.1|498.9|500.11|497.91|0
1628701200000|2021-08-11 17:00:00|500.9|498.7|501.89|499.69|502.49|500.29|500.9|498.7|0
1628701500000|2021-08-11 17:05:00|502.09|499.89|502.68|500.48|502.68|500.48|501.49|499.29|0
1628701800000|2021-08-11 17:10:00|502.88|500.68|502.48|500.28|502.88|500.68|502.08|499.88|0
1628702100000|2021-08-11 17:15:00|502.68|500.48|501.68|499.48|502.68|500.48|501.09|498.89|0
1628702400000|2021-08-11 17:20:00|501.78|499.58|502.08|499.88|502.08|499.88|501.28|499.08|0
1628702700000|2021-08-11 17:25:00|502.28|500.08|502.47|500.27|502.67|500.47|501.88|499.68|0
1628703000000|2021-08-11 17:30:00|502.57|500.37|501.77|499.57|502.87|500.67|501.48|499.28|0
1628703300000|2021-08-11 17:35:00|501.68|499.48|500.48|498.28|501.87|499.67|500.48|498.28|0
1628703600000|2021-08-11 17:40:00|500.68|498.48|501.27|499.07|501.67|499.47|500.48|498.28|0
1628703900000|2021-08-11 17:45:00|501.47|499.27|501.47|499.27|502.27|500.07|501.27|499.07|0
1628704200000|2021-08-11 17:50:00|501.67|499.47|502.46|500.26|502.46|500.26|501.27|499.07|0
1628704500000|2021-08-11 17:55:00|502.66|500.46|502.06|499.86|502.66|500.46|501.76|499.56|0
1628704800000|2021-08-11 18:00:00|501.86|499.66|501.66|499.46|502.06|499.86|501.16|498.96|0
1628705100000|2021-08-11 18:05:00|501.86|499.66|502.85|500.65|502.85|500.65|501.66|499.46|0
1628705400000|2021-08-11 18:10:00|502.65|500.45|502.25|500.05|502.85|500.65|502.06|499.86|0
1628705700000|2021-08-11 18:15:00|502.05|499.85|501.06|498.86|502.25|500.05|500.86|498.66|0
1628706000000|2021-08-11 18:20:00|500.86|498.66|500.26|498.06|501.46|499.26|500.07|497.87|0
1628706300000|2021-08-11 18:25:00|500.46|498.26|501.25|499.05|501.25|499.05|500.07|497.87|0
1628706600000|2021-08-11 18:30:00|501.45|499.25|501.85|499.65|502.25|500.05|501.45|499.25|0
1628706900000|2021-08-11 18:35:00|501.94|499.74|502.24|500.04|502.44|500.24|501.85|499.65|0
1628707200000|2021-08-11 18:40:00|502.44|500.24|501.84|499.64|502.84|500.64|501.84|499.64|0
1628707500000|2021-08-11 18:45:00|502.04|499.84|502.04|499.84|502.14|499.94|501.64|499.44|0
1628707800000|2021-08-11 18:50:00|501.94|499.74|501.64|499.44|501.94|499.74|501.24|499.04|0
1628708100000|2021-08-11 18:55:00|501.84|499.64|502.23|500.03|502.33|500.13|501.64|499.44|0
1628708400000|2021-08-11 19:00:00|502.03|499.83|502.63|500.43|503.03|500.83|502.03|499.83|0
1628708700000|2021-08-11 19:05:00|502.83|500.63|503.82|501.62|504.02|501.82|502.43|500.23|0
1628709000000|2021-08-11 19:10:00|503.62|501.42|504.02|501.82|504.41|502.21|503.62|501.42|0
1628709300000|2021-08-11 19:15:00|504.21|502.01|503.91|501.71|504.21|502.01|503.42|501.22|0
1628709600000|2021-08-11 19:20:00|504.01|501.81|504.61|502.41|504.61|502.41|503.81|501.61|0
1628709900000|2021-08-11 19:25:00|504.81|502.61|504.61|502.41|505|502.8|504.41|502.21|0
1628710200000|2021-08-11 19:30:00|504.6|502.4|504.6|502.4|504.8|502.6|503.81|501.61|0
1628710500000|2021-08-11 19:35:00|504.4|502.2|503.01|500.81|504.4|502.2|503.01|500.81|0
1628710800000|2021-08-11 19:40:00|502.81|500.61|502.41|500.21|503.21|501.01|502.01|499.81|0
1628711100000|2021-08-11 19:45:00|502.61|500.41|503.8|501.6|504|501.8|502.21|500.01|0
1628711400000|2021-08-11 19:50:00|502.81|500.61|503|500.8|504.6|502.4|502.61|500.41|0
1628711700000|2021-08-11 19:55:00|502.8|500.6|504.59|502.39|505.19|502.99|502.8|500.6|0
1628712000000|2021-08-11 20:00:00|504.79|502.59|504.79|502.59|504.79|502.59|504.19|501.99|0
1628712300000|2021-08-11 20:05:00|504.59|502.39|504.19|501.99|504.99|502.79|504.19|501.99|0
1628712600000|2021-08-11 20:10:00|504.39|502.19|504.19|501.99|504.39|502.19|504.19|501.99|0
1628712900000|2021-08-11 20:15:00|504.39|501.79|504.38|501.78|504.39|501.79|504.38|501.78|0
1628713500000|2021-08-11 20:25:00|504.58|501.98|504.78|502.18|504.78|502.18|504.58|501.98|0
1628713800000|2021-08-11 20:30:00|504.98|502.38|505.17|502.57|505.37|502.77|504.78|502.18|0
1628714100000|2021-08-11 20:35:00|505.37|502.77|505.17|502.57|505.37|502.77|505.17|502.57|0
1628714400000|2021-08-11 20:40:00|505.37|502.77|505.37|502.77|505.57|502.97|505.37|502.77|0
1628714700000|2021-08-11 20:45:00|505.17|502.57|505.37|502.77|505.37|502.77|505.17|502.57|0
1628715000000|2021-08-11 20:50:00|505.36|502.76|505.36|502.76|505.56|502.96|505.36|502.76|0
1628715300000|2021-08-11 20:55:00|505.26|502.66|505.26|502.66|505.46|502.86|505.16|502.56|0
1628715600000|2021-08-11 21:00:00|505.31|502.71|505.33|502.73|505.34|502.74|505.26|502.66|0
1628715900000|2021-08-11 21:05:00|505.37|502.77|504.9|502.3|505.39|502.79|504.64|502.04|0
1628716200000|2021-08-11 21:10:00|504.99|502.39|504.96|502.36|505.08|502.48|504.93|502.33|0
1628716500000|2021-08-11 21:15:00|505.02|502.42|504.75|502.15|505.04|502.44|504.52|501.92|0
1628716800000|2021-08-11 21:20:00|504.87|502.27|504.75|502.15|504.95|502.35|504.72|502.12|0
1628717100000|2021-08-11 21:25:00|504.78|502.18|504.77|502.17|504.81|502.21|504.58|501.98|0
1628717400000|2021-08-11 21:30:00|504.8|502.2|504.8|502.2|504.8|502.2|504.57|501.97|0
1628717700000|2021-08-11 21:35:00|504.86|502.26|504.94|502.34|504.98|502.38|504.8|502.2|0
1628718000000|2021-08-11 21:40:00|504.89|502.29|504.8|502.2|504.94|502.34|504.8|502.2|0
1628718300000|2021-08-11 21:45:00|504.94|502.34|504.76|502.16|504.94|502.34|504.45|501.85|0
1628718600000|2021-08-11 21:50:00|504.74|502.14|504.59|501.99|504.74|502.14|504.56|501.96|0
1628718900000|2021-08-11 21:55:00|504.35|501.75|504.39|501.79|504.56|501.96|504.27|501.67|0
1628719200000|2021-08-11 22:00:00|504.43|501.83|504.34|501.74|504.94|502.34|503.94|501.34|0
1628719500000|2021-08-11 22:05:00|504.23|501.63|505.13|502.53|505.13|502.53|504.23|501.63|0
1628719800000|2021-08-11 22:10:00|505.23|502.63|504.53|501.93|505.23|502.63|504.53|501.93|0
1628720100000|2021-08-11 22:15:00|504.73|502.13|504.73|502.13|504.73|502.13|504.33|501.73|0
1628720400000|2021-08-11 22:20:00|504.93|502.33|504.72|502.12|504.93|502.33|504.72|502.12|0
1628720700000|2021-08-11 22:25:00|504.92|502.32|504.52|501.92|504.92|502.32|504.52|501.92|0
1628721000000|2021-08-11 22:30:00|504.32|501.72|504.32|501.72|504.52|501.92|504.12|501.52|0
1628721300000|2021-08-11 22:35:00|504.22|501.62|504.12|501.52|504.32|501.72|504.12|501.52|0
1628721600000|2021-08-11 22:40:00|504.32|501.72|503.92|501.32|504.32|501.72|503.92|501.32|0
1628721900000|2021-08-11 22:45:00|504.12|501.52|504.12|501.52|504.12|501.52|504.12|501.52|0
1628722200000|2021-08-11 22:50:00|504.11|501.51|504.31|501.71|504.31|501.71|504.11|501.51|0
1628722500000|2021-08-11 22:55:00|504.21|501.61|503.91|501.31|504.31|501.71|503.71|501.11|0
1628722800000|2021-08-11 23:00:00|503.71|501.11|504.11|501.51|504.11|501.51|503.71|501.11|0
1628723100000|2021-08-11 23:05:00|503.91|501.31|503.91|501.31|504.11|501.51|503.91|501.31|0
1628723400000|2021-08-11 23:10:00|503.71|501.11|504.1|501.5|504.11|501.51|503.71|501.11|0
1628723700000|2021-08-11 23:15:00|504.3|501.7|504.1|501.5|504.3|501.7|503.9|501.3|0
1628724000000|2021-08-11 23:20:00|504.3|501.7|504.3|501.7|504.3|501.7|504.1|501.5|0
1628724300000|2021-08-11 23:25:00|504.2|501.6|504.3|501.7|504.3|501.7|503.9|501.3|0
1628724600000|2021-08-11 23:30:00|504.1|501.5|504.1|501.5|504.3|501.7|503.7|501.1|0
1628724900000|2021-08-11 23:35:00|503.99|501.39|504.09|501.49|504.69|502.09|503.99|501.39|0
1628725200000|2021-08-11 23:40:00|503.89|501.29|503.69|501.09|503.89|501.29|503.69|501.09|0
1628725500000|2021-08-11 23:45:00|503.59|500.99|503.49|500.89|503.69|501.09|503.49|500.89|0
1628725800000|2021-08-11 23:50:00|503.69|501.09|503.89|501.29|504.09|501.49|503.59|500.99|0
1628726100000|2021-08-11 23:55:00|504.09|501.49|503.69|501.09|504.09|501.49|503.49|500.89|0
1628726400000|2021-08-12 00:00:00|503.78|501.18|503.09|500.49|503.88|501.28|502.69|500.09|0
1628726700000|2021-08-12 00:05:00|502.89|500.29|503.88|501.28|504.08|501.48|502.78|500.18|0
1628727000000|2021-08-12 00:10:00|504.08|501.48|504.08|501.48|504.08|501.48|503.28|500.68|0
1628727300000|2021-08-12 00:15:00|504.28|501.68|504.07|501.47|504.28|501.68|503.68|501.08|0
1628727600000|2021-08-12 00:20:00|503.88|501.28|504.47|501.87|504.87|502.27|503.88|501.28|0
1628727900000|2021-08-12 00:25:00|504.57|501.97|504.47|501.87|504.67|502.07|504.27|501.67|0
1628728200000|2021-08-12 00:30:00|504.27|501.67|504.27|501.67|504.67|502.07|504.27|501.67|0
1628728500000|2021-08-12 00:35:00|504.36|501.76|503.87|501.27|504.66|502.06|503.87|501.27|0
1628728800000|2021-08-12 00:40:00|503.67|501.07|503.67|501.07|503.87|501.27|503.47|500.87|0
1628729100000|2021-08-12 00:45:00|503.56|500.96|503.27|500.67|503.67|501.07|503.07|500.47|0
1628729400000|2021-08-12 00:50:00|503.36|500.76|503.86|501.26|503.86|501.26|503.26|500.66|0
1628729700000|2021-08-12 00:55:00|503.76|501.16|503.26|500.66|503.76|501.16|503.06|500.46|0
1628730000000|2021-08-12 01:00:00|503.36|500.76|503.66|501.06|503.86|501.26|503.26|500.66|0
1628730300000|2021-08-12 01:05:00|503.55|500.95|503.85|501.25|503.86|501.26|503.46|500.86|0
1628730600000|2021-08-12 01:10:00|503.65|501.05|503.65|501.05|503.85|501.25|503.65|501.05|0
1628730900000|2021-08-12 01:15:00|503.45|500.85|504.45|501.85|504.45|501.85|503.45|500.85|0
1628731200000|2021-08-12 01:20:00|504.34|501.74|504.05|501.45|504.45|501.85|504.05|501.45|0
1628731500000|2021-08-12 01:25:00|504.24|501.64|504.24|501.64|504.64|502.04|504.04|501.44|0
1628731800000|2021-08-12 01:30:00|504.04|501.44|504.44|501.84|504.64|502.04|504.04|501.44|0
1628732100000|2021-08-12 01:35:00|504.34|501.74|504.24|501.64|504.44|501.84|504.04|501.44|0
1628732400000|2021-08-12 01:40:00|504.33|501.73|503.84|501.24|504.44|501.84|503.44|500.84|0
1628732700000|2021-08-12 01:45:00|503.64|501.04|503.83|501.23|504.13|501.53|503.44|500.84|0
1628733000000|2021-08-12 01:50:00|503.64|501.04|503.63|501.03|504.23|501.63|503.63|501.03|0
1628733300000|2021-08-12 01:55:00|503.43|500.83|503.63|501.03|503.83|501.23|503.43|500.83|0
1628733600000|2021-08-12 02:00:00|503.43|500.83|504.23|501.63|504.23|501.63|503.43|500.83|0
1628733900000|2021-08-12 02:05:00|504.12|501.52|503.83|501.23|504.42|501.82|503.83|501.23|0
1628734200000|2021-08-12 02:10:00|504.02|501.42|504.02|501.42|504.02|501.42|503.62|501.02|0
1628734500000|2021-08-12 02:15:00|503.82|501.22|504.02|501.42|504.02|501.42|503.42|500.82|0
1628734800000|2021-08-12 02:20:00|503.82|501.22|503.82|501.22|504.02|501.42|503.62|501.02|0
1628735100000|2021-08-12 02:25:00|503.72|501.12|504.02|501.42|504.21|501.61|503.62|501.02|0
1628735400000|2021-08-12 02:30:00|504.11|501.51|503.91|501.31|504.21|501.61|503.81|501.21|0
1628735700000|2021-08-12 02:35:00|503.81|501.21|504.01|501.41|504.21|501.61|503.81|501.21|0
1628736000000|2021-08-12 02:40:00|504.11|501.51|504.01|501.41|504.21|501.61|503.81|501.21|0
1628736300000|2021-08-12 02:45:00|503.81|501.21|504.4|501.8|504.4|501.8|503.81|501.21|0
1628736600000|2021-08-12 02:50:00|504.21|501.61|504.1|501.5|504.4|501.8|504|501.4|0
1628736900000|2021-08-12 02:55:00|504.2|501.6|504.4|501.8|504.4|501.8|504|501.4|0
1628737200000|2021-08-12 03:00:00|504.49|501.89|504.99|502.39|505|502.4|504.4|501.8|0
1628737500000|2021-08-12 03:05:00|505.19|502.59|505.39|502.79|505.59|502.99|505.19|502.59|0
1628737800000|2021-08-12 03:10:00|505.59|502.99|505.39|502.79|505.59|502.99|505.19|502.59|0
1628738100000|2021-08-12 03:15:00|505.19|502.59|505.19|502.59|505.39|502.79|505.08|502.48|0
1628738400000|2021-08-12 03:20:00|504.99|502.39|505.28|502.68|505.38|502.78|504.99|502.39|0
1628738700000|2021-08-12 03:25:00|505.18|502.58|505.38|502.78|505.58|502.98|505.18|502.58|0
1628739000000|2021-08-12 03:30:00|505.48|502.88|505.58|502.98|505.58|502.98|505.38|502.78|0
1628739300000|2021-08-12 03:35:00|505.38|502.78|505.78|503.18|505.78|503.18|505.38|502.78|0
1628739600000|2021-08-12 03:40:00|505.77|503.17|505.97|503.37|505.97|503.37|505.77|503.17|0
1628739900000|2021-08-12 03:45:00|505.77|503.17|505.97|503.37|505.97|503.37|505.77|503.17|0
1628740200000|2021-08-12 03:50:00|506.17|503.57|505.57|502.97|506.17|503.57|505.57|502.97|0
1628740500000|2021-08-12 03:55:00|505.77|503.17|505.57|502.97|505.77|503.17|505.57|502.97|0
1628740800000|2021-08-12 04:00:00|505.77|503.17|505.17|502.57|505.77|503.17|505.17|502.57|0
1628741100000|2021-08-12 04:05:00|504.97|502.37|505.16|502.56|505.17|502.57|504.97|502.37|0
1628741400000|2021-08-12 04:10:00|504.96|502.36|504.96|502.36|505.06|502.46|504.96|502.36|0
1628741700000|2021-08-12 04:15:00|504.76|502.16|505.16|502.56|505.16|502.56|504.76|502.16|0
1628742000000|2021-08-12 04:20:00|505.06|502.46|504.96|502.36|505.16|502.56|504.76|502.16|0
1628742300000|2021-08-12 04:25:00|504.85|502.25|504.76|502.16|504.85|502.25|504.56|501.96|0
1628742600000|2021-08-12 04:30:00|504.85|502.25|504.75|502.15|504.95|502.35|504.75|502.15|0
1628742900000|2021-08-12 04:35:00|504.95|502.35|504.95|502.35|505.15|502.55|504.75|502.15|0
1628743200000|2021-08-12 04:40:00|504.85|502.25|504.55|501.95|504.95|502.35|504.55|501.95|0
1628743500000|2021-08-12 04:45:00|504.35|501.75|504.35|501.75|504.55|501.95|504.35|501.75|0
1628743800000|2021-08-12 04:50:00|504.15|501.55|504.04|501.44|504.15|501.55|503.95|501.35|0
1628744100000|2021-08-12 04:55:00|503.95|501.35|504.34|501.74|504.34|501.74|503.95|501.35|0
1628744400000|2021-08-12 05:00:00|504.15|501.55|503.55|500.95|504.34|501.74|503.55|500.95|0
1628744700000|2021-08-12 05:05:00|503.64|501.04|503.94|501.34|504.04|501.44|503.54|500.94|0
1628745000000|2021-08-12 05:10:00|503.74|501.14|503.74|501.14|503.94|501.34|503.54|500.94|0
1628745300000|2021-08-12 05:15:00|503.54|500.94|503.63|501.03|503.74|501.14|503.54|500.94|0
1628745600000|2021-08-12 05:20:00|503.74|501.14|503.74|501.14|504.14|501.54|503.54|500.94|0
1628745900000|2021-08-12 05:25:00|503.93|501.33|503.34|500.74|504.13|501.53|503.34|500.74|0
1628746200000|2021-08-12 05:30:00|503.53|500.93|503.33|500.73|503.73|501.13|503.14|500.54|0
1628746500000|2021-08-12 05:35:00|503.23|500.63|502.73|500.13|503.23|500.63|502.73|500.13|0
1628746800000|2021-08-12 05:40:00|502.93|500.33|502.33|499.73|502.93|500.33|502.33|499.73|0
1628747100000|2021-08-12 05:45:00|502.14|499.54|502.43|499.83|502.53|499.93|502.14|499.54|0
1628747400000|2021-08-12 05:50:00|502.53|499.93|502.93|500.33|502.93|500.33|502.13|499.53|0
1628747700000|2021-08-12 05:55:00|502.73|500.13|502.53|499.93|503.32|500.72|502.33|499.73|0
1628748000000|2021-08-12 06:00:00|502.73|500.13|503.32|500.72|503.32|500.72|502.72|500.12|0
1628748300000|2021-08-12 06:05:00|503.12|500.52|503.21|500.61|503.32|500.72|503.12|500.52|0
1628748600000|2021-08-12 06:10:00|503.32|500.72|503.32|500.72|503.51|500.91|503.12|500.52|0
1628748900000|2021-08-12 06:15:00|503.31|500.71|503.31|500.71|503.31|500.71|502.92|500.32|0
1628749200000|2021-08-12 06:20:00|503.51|500.91|502.91|500.31|503.51|500.91|502.72|500.12|0
1628749500000|2021-08-12 06:25:00|503.11|500.51|502.91|500.31|503.11|500.51|502.51|499.91|0
1628749800000|2021-08-12 06:30:00|502.71|500.11|502.31|499.71|502.71|500.11|502.31|499.71|0
1628750100000|2021-08-12 06:35:00|502.51|499.91|501.12|498.52|502.51|499.91|500.92|498.32|0
1628750400000|2021-08-12 06:40:00|501.21|498.61|501.12|498.52|501.71|499.11|500.92|498.32|0
1628750700000|2021-08-12 06:45:00|500.92|498.32|500.91|498.31|500.92|498.32|500.72|498.12|0
1628751000000|2021-08-12 06:50:00|501.11|498.51|501.11|498.51|501.31|498.71|500.91|498.31|0
1628751300000|2021-08-12 06:55:00|500.91|498.31|501.51|498.91|501.9|499.3|500.91|498.31|0
1628751600000|2021-08-12 07:00:00|501.7|499.1|501.08|498.48|502.7|500.1|500.88|498.28|0
1628751900000|2021-08-12 07:05:00|500.88|498.68|501.08|498.88|501.48|499.28|500.28|498.08|0
1628752200000|2021-08-12 07:10:00|501.28|499.08|500.88|498.68|501.67|499.47|500.48|498.28|0
1628752500000|2021-08-12 07:15:00|500.68|498.48|501.67|499.47|501.67|499.47|500.68|498.48|0
1628752800000|2021-08-12 07:20:00|501.47|499.27|501.67|499.47|502.86|500.66|501.47|499.27|0
1628753100000|2021-08-12 07:25:00|501.87|499.67|501.86|499.66|502.06|499.86|501.07|498.87|0
1628753400000|2021-08-12 07:30:00|502.06|499.86|502.26|500.06|502.66|500.46|501.86|499.66|0
1628753700000|2021-08-12 07:35:00|502.46|500.26|502.85|500.65|502.85|500.65|502.26|500.06|0
1628754000000|2021-08-12 07:40:00|502.65|500.45|502.25|500.05|502.65|500.45|502.25|500.05|0
1628754300000|2021-08-12 07:45:00|502.45|500.25|503.25|501.05|503.45|501.25|502.45|500.25|0
1628754600000|2021-08-12 07:50:00|503.05|500.85|503.14|500.94|503.44|501.24|502.85|500.65|0
1628754900000|2021-08-12 07:55:00|503.05|500.85|503.34|501.14|503.64|501.44|503.05|500.85|0
1628755200000|2021-08-12 08:00:00|503.24|501.04|503.24|501.04|503.44|501.24|502.45|500.25|0
1628755500000|2021-08-12 08:05:00|503.44|501.24|502.84|500.64|503.64|501.44|502.64|500.44|0
1628755800000|2021-08-12 08:10:00|502.64|500.44|502.84|500.64|502.84|500.64|502.04|499.84|0
1628756100000|2021-08-12 08:15:00|502.64|500.44|502.44|500.24|502.84|500.64|502.24|500.04|0
1628756400000|2021-08-12 08:20:00|502.64|500.44|503.23|501.03|503.23|501.03|502.44|500.24|0
1628756700000|2021-08-12 08:25:00|503.03|500.83|503.23|501.03|503.23|501.03|502.83|500.63|0
1628757000000|2021-08-12 08:30:00|503.43|501.23|503.82|501.62|504.03|501.83|503.43|501.23|0
1628757300000|2021-08-12 08:35:00|503.92|501.72|503.82|501.62|504.02|501.82|503.62|501.42|0
1628757600000|2021-08-12 08:40:00|504.02|501.82|504.02|501.82|504.12|501.92|503.82|501.62|0
1628757900000|2021-08-12 08:45:00|504.22|502.02|503.82|501.62|504.22|502.02|503.62|501.42|0
1628758200000|2021-08-12 08:50:00|503.62|501.42|504.21|502.01|504.41|502.21|503.62|501.42|0
1628758500000|2021-08-12 08:55:00|504.41|502.21|504.21|502.01|504.61|502.41|504.01|501.81|0
1628758800000|2021-08-12 09:00:00|504.41|502.21|504.21|502.01|504.81|502.61|504.21|502.01|0
1628759100000|2021-08-12 09:05:00|504.41|502.21|503.81|501.61|504.61|502.41|503.71|501.51|0
1628759400000|2021-08-12 09:10:00|503.7|501.5|503.61|501.41|504.21|502.01|503.21|501.01|0
1628759700000|2021-08-12 09:15:00|503.81|501.61|504|501.8|504.1|501.9|503.8|501.6|0
1628760000000|2021-08-12 09:20:00|504.2|502|504.4|502.2|504.6|502.4|504.2|502|0
1628760300000|2021-08-12 09:25:00|504.6|502.4|504.4|502.2|504.6|502.4|504.4|502.2|0
1628760600000|2021-08-12 09:30:00|504.2|502|504|501.8|504.2|502|503.8|501.6|0
1628760900000|2021-08-12 09:35:00|504.2|502|504.19|501.99|504.39|502.19|504|501.8|0
1628761200000|2021-08-12 09:40:00|504.09|501.89|503.99|501.79|504.19|501.99|503.79|501.59|0
1628761500000|2021-08-12 09:45:00|504.19|501.99|504.19|501.99|504.39|502.19|504.19|501.99|0
1628761800000|2021-08-12 09:50:00|504.28|502.08|504.19|501.99|504.39|502.19|503.99|501.79|0
1628762100000|2021-08-12 09:55:00|503.99|501.79|504.78|502.58|504.78|502.58|503.99|501.79|0
1628762400000|2021-08-12 10:00:00|504.98|502.78|504.38|502.18|505.18|502.98|504.38|502.18|0
1628762700000|2021-08-12 10:05:00|504.28|502.08|504.18|501.98|504.38|502.18|503.98|501.78|0
1628763000000|2021-08-12 10:10:00|504.08|501.88|504.97|502.77|504.98|502.78|504.08|501.88|0
1628763300000|2021-08-12 10:15:00|504.78|502.58|504.37|502.17|504.97|502.77|504.37|502.17|0
1628763600000|2021-08-12 10:20:00|504.57|502.37|504.57|502.37|504.57|502.37|504.37|502.17|0
1628763900000|2021-08-12 10:25:00|504.37|502.17|504.57|502.37|504.97|502.77|504.17|501.97|0
1628764200000|2021-08-12 10:30:00|504.77|502.57|505.17|502.97|505.17|502.97|504.77|502.57|0
1628764500000|2021-08-12 10:35:00|505.16|502.96|505.16|502.96|505.36|503.16|505.16|502.96|0
1628764800000|2021-08-12 10:40:00|505.36|503.16|505.56|503.36|505.56|503.36|505.36|503.16|0
1628765100000|2021-08-12 10:45:00|505.96|503.76|505.96|503.76|506.56|504.36|505.76|503.56|0
1628765400000|2021-08-12 10:50:00|505.76|503.56|505.75|503.55|505.76|503.56|505.36|503.16|0
1628765700000|2021-08-12 10:55:00|505.55|503.35|505.55|503.35|505.75|503.55|505.15|502.95|0
1628766000000|2021-08-12 11:00:00|505.75|503.55|505.35|503.15|505.95|503.75|505.15|502.95|0
1628766300000|2021-08-12 11:05:00|505.15|502.95|505.15|502.95|505.45|503.25|504.95|502.75|0
1628766600000|2021-08-12 11:10:00|504.95|502.75|505.75|503.55|505.75|503.55|504.95|502.75|0
1628766900000|2021-08-12 11:15:00|505.94|503.74|506.14|503.94|506.34|504.14|505.75|503.55|0
1628767200000|2021-08-12 11:20:00|505.94|503.74|505.54|503.34|506.14|503.94|505.34|503.14|0
1628767500000|2021-08-12 11:25:00|505.74|503.54|505.34|503.14|505.74|503.54|505.14|502.94|0
1628767800000|2021-08-12 11:30:00|505.54|503.34|505.74|503.54|505.74|503.54|505.34|503.14|0
1628768100000|2021-08-12 11:35:00|505.73|503.53|505.93|503.73|505.93|503.73|505.73|503.53|0
1628768400000|2021-08-12 11:40:00|505.83|503.63|505.53|503.33|505.93|503.73|505.53|503.33|0
1628768700000|2021-08-12 11:45:00|505.33|503.13|505.33|503.13|505.73|503.53|505.33|503.13|0
1628769000000|2021-08-12 11:50:00|505.53|503.33|505.53|503.33|505.53|503.33|505.33|503.13|0
1628769300000|2021-08-12 11:55:00|505.33|503.13|505.33|503.13|505.33|503.13|505.33|503.13|0
1628769600000|2021-08-12 12:00:00|505.53|503.33|505.12|502.92|505.72|503.52|505.12|502.92|0
1628769900000|2021-08-12 12:05:00|505.32|503.12|505.02|502.82|505.32|503.12|504.72|502.52|0
1628770200000|2021-08-12 12:10:00|504.92|502.72|504.92|502.72|505.12|502.92|504.92|502.72|0
1628770500000|2021-08-12 12:15:00|504.72|502.52|504.72|502.52|504.92|502.72|504.52|502.32|0
1628770800000|2021-08-12 12:20:00|504.52|502.32|503.92|501.72|504.72|502.52|503.72|501.52|0
1628771100000|2021-08-12 12:25:00|504.12|501.92|503.72|501.52|504.12|501.92|503.32|501.12|0
1628771400000|2021-08-12 12:30:00|503.61|501.41|503.52|501.32|503.92|501.72|503.32|501.12|0
1628771700000|2021-08-12 12:35:00|503.32|501.12|503.71|501.51|504.11|501.91|503.31|501.11|0
1628772000000|2021-08-12 12:40:00|503.51|501.31|503.91|501.71|504.21|502.01|503.31|501.11|0
1628772300000|2021-08-12 12:45:00|503.81|501.61|502.31|500.11|503.91|501.71|501.72|499.52|0
1628772600000|2021-08-12 12:50:00|502.51|500.31|501.91|499.71|502.51|500.31|501.52|499.32|0
1628772900000|2021-08-12 12:55:00|502.11|499.91|502.11|499.91|502.51|500.31|502.01|499.81|0
1628773200000|2021-08-12 13:00:00|502.31|500.11|502.51|500.31|502.51|500.31|501.51|499.31|0
1628773500000|2021-08-12 13:05:00|502.71|500.51|503.7|501.5|504.1|501.9|502.51|500.31|0
1628773800000|2021-08-12 13:10:00|503.9|501.7|502.7|500.5|503.9|501.7|502.7|500.5|0
1628774100000|2021-08-12 13:15:00|502.9|500.7|503.1|500.9|503.3|501.1|502.7|500.5|0
1628774400000|2021-08-12 13:20:00|502.9|500.7|502.7|500.5|502.9|500.7|502.3|500.1|0
1628774700000|2021-08-12 13:25:00|503.09|500.89|502.89|500.69|503.69|501.49|502.69|500.49|0
1628775000000|2021-08-12 13:30:00|502.99|500.79|500.7|498.5|502.99|500.79|499.11|496.91|0
1628775300000|2021-08-12 13:35:00|500.3|498.1|499.31|497.11|500.3|498.1|498.32|496.12|0
1628775600000|2021-08-12 13:40:00|499.11|496.91|499.7|497.5|500.7|498.5|498.71|496.51|0
1628775900000|2021-08-12 13:45:00|499.31|497.11|500.1|497.9|500.9|498.7|499.11|496.91|0
1628776200000|2021-08-12 13:50:00|499.9|497.7|497.52|495.32|500.1|497.9|497.32|495.12|0
1628776500000|2021-08-12 13:55:00|497.12|494.92|498.9|496.7|499.5|497.3|497.12|494.92|0
1628776800000|2021-08-12 14:00:00|499.1|496.9|497.51|495.31|499.1|496.9|495.93|493.73|0
1628777100000|2021-08-12 14:05:00|497.31|495.11|496.32|494.12|497.31|495.11|495.53|493.33|0
1628777400000|2021-08-12 14:10:00|496.12|493.92|498.7|496.5|498.7|496.5|495.92|493.72|0
1628777700000|2021-08-12 14:15:00|498.5|496.3|499.89|497.69|500.08|497.88|497.7|495.5|0
1628778000000|2021-08-12 14:20:00|500.08|497.88|500.28|498.08|500.48|498.28|499.49|497.29|0
1628778300000|2021-08-12 14:25:00|500.48|498.28|501.27|499.07|501.47|499.27|500.08|497.88|0
1628778600000|2021-08-12 14:30:00|501.47|499.27|501.47|499.27|502.07|499.87|500.87|498.67|0
1628778900000|2021-08-12 14:35:00|501.67|499.47|501.47|499.27|501.87|499.67|500.87|498.67|0
1628779200000|2021-08-12 14:40:00|501.67|499.47|501.86|499.66|502.46|500.26|501.47|499.27|0
1628779500000|2021-08-12 14:45:00|501.66|499.46|502.46|500.26|502.46|500.26|501.27|499.07|0
1628779800000|2021-08-12 14:50:00|502.66|500.46|503.65|501.45|503.85|501.65|502.66|500.46|0
1628780100000|2021-08-12 14:55:00|503.45|501.25|503.11|500.91|503.65|501.45|502.51|500.31|0
1628780400000|2021-08-12 15:00:00|502.91|500.71|501.31|499.11|502.91|500.71|501.31|499.11|0
1628780700000|2021-08-12 15:05:00|501.51|499.31|501.31|499.11|501.91|499.71|500.52|498.32|0
1628781000000|2021-08-12 15:10:00|501.11|498.91|500.51|498.31|501.31|499.11|500.31|498.11|0
1628781300000|2021-08-12 15:15:00|500.31|498.11|502.3|500.1|502.3|500.1|500.31|498.11|0
1628781600000|2021-08-12 15:20:00|502.2|500|502.7|500.5|502.9|500.7|502.1|499.9|0
1628781900000|2021-08-12 15:25:00|502.9|500.7|503.3|501.1|504.1|501.9|502.9|500.7|0
1628782200000|2021-08-12 15:30:00|503.1|500.9|504.29|502.09|504.89|502.69|502.5|500.3|0
1628782500000|2021-08-12 15:35:00|503.89|501.69|504.69|502.49|504.89|502.69|503.69|501.49|0
1628782800000|2021-08-12 15:40:00|504.89|502.69|504.69|502.49|505.09|502.89|504.49|502.29|0
1628783100000|2021-08-12 15:45:00|504.49|502.29|504.49|502.29|504.69|502.49|504.09|501.89|0
1628783400000|2021-08-12 15:50:00|504.29|502.09|505.48|503.28|506.08|503.88|504.09|501.89|0
1628783700000|2021-08-12 15:55:00|505.68|503.48|504.28|502.08|505.68|503.48|504.28|502.08|0
1628784000000|2021-08-12 16:00:00|504.48|502.28|504.68|502.48|505.68|503.48|504.48|502.28|0
1628784300000|2021-08-12 16:05:00|504.48|502.28|506.68|504.48|506.68|504.48|504.48|502.28|0
1628784600000|2021-08-12 16:10:00|506.48|504.28|507.67|505.47|508.08|505.88|506.08|503.88|0
1628784900000|2021-08-12 16:15:00|507.47|505.27|506.67|504.47|507.47|505.27|505.47|503.27|0
1628785200000|2021-08-12 16:20:00|506.57|504.37|506.67|504.47|506.87|504.67|506.07|503.87|0
1628785500000|2021-08-12 16:25:00|506.87|504.67|507.67|505.47|508.07|505.87|506.67|504.47|0
1628785800000|2021-08-12 16:30:00|507.87|505.67|508.27|506.07|508.47|506.27|507.67|505.47|0
1628786100000|2021-08-12 16:35:00|508.47|506.27|508.26|506.06|508.67|506.47|507.86|505.66|0
1628786400000|2021-08-12 16:40:00|508.06|505.86|508.06|505.86|508.26|506.06|507.66|505.46|0
1628786700000|2021-08-12 16:45:00|507.86|505.66|508.26|506.06|508.46|506.26|507.66|505.46|0
1628787000000|2021-08-12 16:50:00|508.06|505.86|507.86|505.66|508.66|506.46|507.86|505.66|0
1628787300000|2021-08-12 16:55:00|508.06|505.86|507.85|505.65|508.26|506.06|507.25|505.05|0
1628787600000|2021-08-12 17:00:00|507.65|505.45|507.45|505.25|507.85|505.65|506.45|504.25|0
1628787900000|2021-08-12 17:05:00|507.25|505.05|507.25|505.05|507.65|505.45|506.65|504.45|0
1628788200000|2021-08-12 17:10:00|507.05|504.85|506.85|504.65|507.25|505.05|506.65|504.45|0
1628788500000|2021-08-12 17:15:00|506.65|504.45|506.64|504.44|507.45|505.25|506.24|504.04|0
1628788800000|2021-08-12 17:20:00|506.84|504.64|506.1|503.9|507.84|505.64|505.38|503.18|0
1628789100000|2021-08-12 17:25:00|505.9|503.7|506.7|504.5|506.71|504.51|505.9|503.7|0
1628789400000|2021-08-12 17:30:00|506.5|504.3|506.9|504.7|507.1|504.9|506.5|504.3|0
1628789700000|2021-08-12 17:35:00|507.1|504.9|507.3|505.1|507.3|505.1|506.9|504.7|0
1628790000000|2021-08-12 17:40:00|507.4|505.2|507.3|505.1|508.1|505.9|506.9|504.7|0
1628790300000|2021-08-12 17:45:00|507.1|504.9|506.9|504.7|507.3|505.1|506.7|504.5|0
1628790600000|2021-08-12 17:50:00|506.79|504.59|507.5|505.3|507.7|505.5|506.49|504.29|0
1628790900000|2021-08-12 17:55:00|507.7|505.5|506.89|504.69|507.9|505.7|506.89|504.69|0
1628791200000|2021-08-12 18:00:00|507.09|504.89|507.09|504.89|507.29|505.09|506.29|504.09|0
1628791500000|2021-08-12 18:05:00|507.29|505.09|507.49|505.29|507.69|505.49|507.09|504.89|0
1628791800000|2021-08-12 18:10:00|507.69|505.49|507.89|505.69|507.89|505.69|507.49|505.29|0
1628792100000|2021-08-12 18:15:00|507.69|505.49|508.89|506.69|508.89|506.69|507.69|505.49|0
1628792400000|2021-08-12 18:20:00|509.09|506.89|508.69|506.49|509.29|507.09|508.49|506.29|0
1628792700000|2021-08-12 18:25:00|508.49|506.29|508.69|506.49|508.89|506.69|507.68|505.48|0
1628793000000|2021-08-12 18:30:00|508.48|506.28|509.08|506.88|509.49|507.29|508.48|506.28|0
1628793300000|2021-08-12 18:35:00|509.29|507.09|509.69|507.49|509.89|507.69|509.08|506.88|0
1628793600000|2021-08-12 18:40:00|509.89|507.69|509.28|507.08|509.89|507.69|508.88|506.68|0
1628793900000|2021-08-12 18:45:00|509.48|507.28|509.68|507.48|509.88|507.68|509.28|507.08|0
1628794200000|2021-08-12 18:50:00|509.48|507.28|510.68|508.48|510.68|508.48|509.48|507.28|0
1628794500000|2021-08-12 18:55:00|510.89|508.69|511.51|509.31|511.71|509.51|510.68|508.48|0
1628794800000|2021-08-12 19:00:00|511.71|509.51|511.71|509.51|512.11|509.91|511.71|509.51|0
1628795100000|2021-08-12 19:05:00|511.91|509.71|512.31|510.11|513.11|510.91|511.91|509.71|0
1628795400000|2021-08-12 19:10:00|512.51|510.31|512.51|510.31|512.71|510.51|511.9|509.7|0
1628795700000|2021-08-12 19:15:00|512.31|510.11|512.5|510.3|512.51|510.31|511.9|509.7|0
1628796000000|2021-08-12 19:20:00|512.71|510.51|512.5|510.3|513.31|511.11|512.5|510.3|0
1628796300000|2021-08-12 19:25:00|512.3|510.1|512.9|510.7|513.1|510.9|511.9|509.7|0
1628796600000|2021-08-12 19:30:00|512.7|510.5|513.3|511.1|513.3|511.1|512.1|509.9|0
1628796900000|2021-08-12 19:35:00|513.1|510.9|514.31|512.11|514.31|512.11|513.1|510.9|0
1628797200000|2021-08-12 19:40:00|514.51|512.31|512.9|510.7|514.71|512.51|512.7|510.5|0
1628797500000|2021-08-12 19:45:00|512.49|510.29|512.69|510.49|513.1|510.9|512.09|509.89|0
1628797800000|2021-08-12 19:50:00|512.09|509.89|514.3|512.1|514.71|512.51|511.69|509.49|0
1628798100000|2021-08-12 19:55:00|514.5|512.3|512.89|510.69|514.7|512.5|512.89|510.69|0
1628798400000|2021-08-12 20:00:00|513.49|511.29|513.29|511.09|513.49|511.29|512.28|510.08|0
1628798700000|2021-08-12 20:05:00|513.09|510.89|512.68|510.48|513.29|511.09|512.48|510.28|0
1628799000000|2021-08-12 20:10:00|512.48|510.28|512.88|510.68|512.88|510.68|512.48|510.28|0
1628799300000|2021-08-12 20:15:00|513.08|510.48|513.28|510.68|513.48|510.88|513.08|510.48|0
1628799600000|2021-08-12 20:20:00|513.08|510.48|513.38|510.78|513.38|510.78|513.08|510.48|0
1628799900000|2021-08-12 20:25:00|513.28|510.68|513.28|510.68|513.48|510.88|513.28|510.68|0
1628800200000|2021-08-12 20:30:00|513.48|510.88|513.68|511.08|513.68|511.08|513.48|510.88|0
1628800500000|2021-08-12 20:35:00|513.88|511.28|514.08|511.48|514.28|511.68|513.88|511.28|0
1628800800000|2021-08-12 20:40:00|514.18|511.58|514.08|511.48|514.28|511.68|514.08|511.48|0
1628801100000|2021-08-12 20:45:00|513.87|511.27|513.87|511.27|514.28|511.68|513.87|511.27|0
1628801400000|2021-08-12 20:50:00|514.07|511.47|514.27|511.67|514.47|511.87|514.07|511.47|0
1628801700000|2021-08-12 20:55:00|514.47|511.87|514.37|511.77|514.77|512.17|514.27|511.67|0
1628802000000|2021-08-12 21:00:00|514.5|511.9|514.44|511.84|514.67|512.07|514.44|511.84|0
1628802300000|2021-08-12 21:05:00|514.53|511.93|514.38|511.78|514.55|511.95|514.35|511.75|0
1628802600000|2021-08-12 21:10:00|514.2|511.6|514.76|512.16|514.81|512.21|514.11|511.51|0
1628802900000|2021-08-12 21:15:00|514.43|511.83|514.37|511.77|514.58|511.98|514.29|511.69|0
1628803200000|2021-08-12 21:20:00|514.34|511.74|514.52|511.92|514.54|511.94|514.32|511.72|0
1628803500000|2021-08-12 21:25:00|514.4|511.8|514.31|511.71|514.4|511.8|514.31|511.71|0
1628803800000|2021-08-12 21:30:00|514.28|511.68|514.48|511.88|514.48|511.88|514.23|511.63|0
1628804100000|2021-08-12 21:35:00|514.51|511.91|514.22|511.62|514.54|511.94|514.22|511.62|0
1628804400000|2021-08-12 21:40:00|514.16|511.56|513.99|511.39|514.16|511.56|513.99|511.39|0
1628804700000|2021-08-12 21:45:00|513.9|511.3|514.13|511.53|514.15|511.55|513.86|511.26|0
1628805000000|2021-08-12 21:50:00|514.15|511.55|514.15|511.55|514.15|511.55|514.13|511.53|0
1628805300000|2021-08-12 21:55:00|514.18|511.58|514.3|511.7|514.33|511.73|514.15|511.55|0
1628805600000|2021-08-12 22:00:00|514.54|511.94|512.83|510.23|514.54|511.94|512.83|510.23|0
1628805900000|2021-08-12 22:05:00|512.63|510.03|512.73|510.13|513.03|510.43|512.63|510.03|0
1628806200000|2021-08-12 22:10:00|512.83|510.23|512.63|510.03|512.83|510.23|512.43|509.83|0
1628806500000|2021-08-12 22:15:00|512.83|510.23|512.62|510.02|513.23|510.63|512.42|509.82|0
1628806800000|2021-08-12 22:20:00|512.42|509.82|512.82|510.22|512.82|510.22|512.42|509.82|0
1628807100000|2021-08-12 22:25:00|512.62|510.02|512.82|510.22|512.82|510.22|512.42|509.82|0
1628807400000|2021-08-12 22:30:00|512.62|510.02|512.82|510.22|512.82|510.22|512.62|510.02|0
1628807700000|2021-08-12 22:35:00|513.02|510.42|513.22|510.62|513.22|510.62|512.82|510.22|0
1628808000000|2021-08-12 22:40:00|513.42|510.82|513.42|510.82|513.42|510.82|513.22|510.62|0
1628808300000|2021-08-12 22:45:00|513.31|510.71|513.22|510.62|513.42|510.82|513.22|510.62|0
1628808600000|2021-08-12 22:50:00|513.21|510.61|513.21|510.61|513.21|510.61|513.01|510.41|0
1628808900000|2021-08-12 22:55:00|513.01|510.41|512.81|510.21|513.01|510.41|512.81|510.21|0
1628809200000|2021-08-12 23:00:00|513.01|510.41|512.4|509.8|513.01|510.41|512.4|509.8|0
1628809500000|2021-08-12 23:05:00|512.6|510|512.6|510|512.81|510.21|512.6|510|0
1628809800000|2021-08-12 23:10:00|512.8|510.2|513|510.4|513|510.4|512.6|510|0
1628810100000|2021-08-12 23:15:00|512.9|510.3|513|510.4|513|510.4|512.8|510.2|0
1628810400000|2021-08-12 23:20:00|512.9|510.3|512.6|510|513|510.4|512.6|510|0
1628810700000|2021-08-12 23:25:00|512.8|510.2|513.2|510.6|513.2|510.6|512.8|510.2|0
1628811000000|2021-08-12 23:30:00|513|510.4|512.39|509.79|513|510.4|512.39|509.79|0
1628811300000|2021-08-12 23:35:00|512.59|509.99|512.39|509.79|512.59|509.99|512.19|509.59|0
1628811600000|2021-08-12 23:40:00|512.59|509.99|512.18|509.58|512.59|509.99|511.98|509.38|0
1628811900000|2021-08-12 23:45:00|511.98|509.38|511.98|509.38|512.18|509.58|511.78|509.18|0
1628812200000|2021-08-12 23:50:00|511.78|509.18|512.18|509.58|512.38|509.78|511.58|508.98|0
1628812500000|2021-08-12 23:55:00|511.98|509.38|511.98|509.38|512.18|509.58|511.78|509.18|0
1628812800000|2021-08-13 00:00:00|511.78|509.18|511.57|508.97|511.98|509.38|511.57|508.97|0
1628813100000|2021-08-13 00:05:00|511.77|509.17|511.17|508.57|511.97|509.37|510.97|508.37|0
1628813400000|2021-08-13 00:10:00|511.26|508.66|511.26|508.66|511.57|508.97|510.76|508.16|0
1628813700000|2021-08-13 00:15:00|511.17|508.57|511.77|509.17|511.77|509.17|511.16|508.56|0
1628814000000|2021-08-13 00:20:00|511.97|509.37|511.66|509.06|511.97|509.37|511.26|508.66|0
1628814300000|2021-08-13 00:25:00|511.56|508.96|512.16|509.56|512.16|509.56|511.36|508.76|0
1628814600000|2021-08-13 00:30:00|512.26|509.66|512.97|510.37|513.17|510.57|512.26|509.66|0
1628814900000|2021-08-13 00:35:00|513.06|510.46|512.56|509.96|513.17|510.57|512.56|509.96|0
1628815200000|2021-08-13 00:40:00|512.36|509.76|512.56|509.96|512.56|509.96|511.96|509.36|0
1628815500000|2021-08-13 00:45:00|512.46|509.86|512.36|509.76|512.56|509.96|511.96|509.36|0
1628815800000|2021-08-13 00:50:00|512.16|509.56|512.15|509.55|512.76|510.16|512.15|509.55|0
1628816100000|2021-08-13 00:55:00|512.25|509.65|512.45|509.85|512.65|510.05|512.15|509.55|0
1628816400000|2021-08-13 01:00:00|512.35|509.75|511.95|509.35|512.55|509.95|511.95|509.35|0
1628816700000|2021-08-13 01:05:00|511.84|509.24|511.95|509.35|512.15|509.55|511.75|509.15|0
1628817000000|2021-08-13 01:10:00|511.74|509.14|511.54|508.94|511.95|509.35|511.34|508.74|0
1628817300000|2021-08-13 01:15:00|511.34|508.74|511.74|509.14|511.94|509.34|511.34|508.74|0
1628817600000|2021-08-13 01:20:00|511.94|509.34|511.74|509.14|512.14|509.54|511.74|509.14|0
1628817900000|2021-08-13 01:25:00|511.94|509.34|511.94|509.34|512.14|509.54|511.63|509.03|0
1628818200000|2021-08-13 01:30:00|512.14|509.54|512.34|509.74|512.54|509.94|511.94|509.34|0
1628818500000|2021-08-13 01:35:00|512.54|509.94|512.54|509.94|512.74|510.14|511.73|509.13|0
1628818800000|2021-08-13 01:40:00|512.33|509.73|512.73|510.13|512.74|510.14|512.13|509.53|0
1628819100000|2021-08-13 01:45:00|512.94|510.34|512.53|509.93|513.14|510.54|512.33|509.73|0
1628819400000|2021-08-13 01:50:00|512.73|510.13|512.53|509.93|512.93|510.33|512.53|509.93|0
1628819700000|2021-08-13 01:55:00|512.42|509.82|512.53|509.93|512.73|510.13|512.33|509.73|0
1628820000000|2021-08-13 02:00:00|512.73|510.13|512.52|509.92|512.73|510.13|512.32|509.72|0
1628820300000|2021-08-13 02:05:00|512.62|510.02|512.92|510.32|513.33|510.73|512.62|510.02|0
1628820600000|2021-08-13 02:10:00|512.72|510.12|513.33|510.73|513.33|510.73|512.72|510.12|0
1628820900000|2021-08-13 02:15:00|513.32|510.72|514.13|511.53|514.13|511.53|513.32|510.72|0
1628821200000|2021-08-13 02:20:00|514.02|511.42|513.93|511.33|514.13|511.53|513.72|511.12|0
1628821500000|2021-08-13 02:25:00|514.13|511.53|513.52|510.92|514.13|511.53|513.52|510.92|0
1628821800000|2021-08-13 02:30:00|513.72|511.12|512.71|510.11|513.72|511.12|512.51|509.91|0
1628822100000|2021-08-13 02:35:00|512.51|509.91|512.71|510.11|512.71|510.11|512.51|509.91|0
1628822400000|2021-08-13 02:40:00|512.51|509.91|512.51|509.91|512.71|510.11|512.1|509.5|0
1628822700000|2021-08-13 02:45:00|512.31|509.71|512.71|510.11|512.91|510.31|512.3|509.7|0
1628823000000|2021-08-13 02:50:00|512.5|509.9|511.9|509.3|512.71|510.11|511.9|509.3|0
1628823300000|2021-08-13 02:55:00|511.7|509.1|511.7|509.1|512.1|509.5|511.49|508.89|0
1628823600000|2021-08-13 03:00:00|511.9|509.3|512.5|509.9|512.5|509.9|511.7|509.1|0
1628823900000|2021-08-13 03:05:00|512.39|509.79|512.29|509.69|512.39|509.79|512.09|509.49|0
1628824200000|2021-08-13 03:10:00|512.09|509.49|512.09|509.49|512.39|509.79|512.09|509.49|0
1628824500000|2021-08-13 03:15:00|512.29|509.69|512.29|509.69|512.49|509.89|512.29|509.69|0
1628824800000|2021-08-13 03:20:00|512.19|509.59|512.09|509.49|512.29|509.69|511.89|509.29|0
1628825100000|2021-08-13 03:25:00|512.29|509.69|512.29|509.69|512.69|510.09|512.09|509.49|0
1628825400000|2021-08-13 03:30:00|512.49|509.89|512.48|509.88|512.69|510.09|512.29|509.69|0
1628825700000|2021-08-13 03:35:00|512.69|510.09|512.68|510.08|512.88|510.28|512.48|509.88|0
1628826000000|2021-08-13 03:40:00|512.58|509.98|512.68|510.08|512.68|510.08|512.48|509.88|0
1628826300000|2021-08-13 03:45:00|512.88|510.28|512.88|510.28|512.98|510.38|512.68|510.08|0
1628826600000|2021-08-13 03:50:00|512.98|510.38|513.08|510.48|513.08|510.48|512.88|510.28|0
1628826900000|2021-08-13 03:55:00|512.88|510.28|512.88|510.28|512.88|510.28|512.67|510.07|0
1628827200000|2021-08-13 04:00:00|512.67|510.07|512.87|510.27|513.08|510.48|512.67|510.07|0
1628827500000|2021-08-13 04:05:00|512.97|510.37|512.87|510.27|512.97|510.37|512.67|510.07|0
1628827800000|2021-08-13 04:10:00|513.07|510.47|512.87|510.27|513.07|510.47|512.87|510.27|0
1628828100000|2021-08-13 04:15:00|513.07|510.47|512.87|510.27|513.07|510.47|512.87|510.27|0
1628828400000|2021-08-13 04:20:00|513.07|510.47|513.07|510.47|513.07|510.47|513.07|510.47|0
1628828700000|2021-08-13 04:25:00|513.06|510.46|513.27|510.67|513.27|510.67|513.06|510.46|0
1628829000000|2021-08-13 04:30:00|513.47|510.87|513.26|510.66|513.67|511.07|513.06|510.46|0
1628829300000|2021-08-13 04:35:00|513.06|510.46|513.06|510.46|513.06|510.46|513.06|510.46|0
1628829600000|2021-08-13 04:40:00|513.26|510.66|513.26|510.66|513.26|510.66|513.06|510.46|0
1628829900000|2021-08-13 04:45:00|513.06|510.46|513.26|510.66|513.26|510.66|513.06|510.46|0
1628830200000|2021-08-13 04:50:00|513.05|510.45|513.05|510.45|513.25|510.65|513.05|510.45|0
1628830500000|2021-08-13 04:55:00|513.15|510.55|513.05|510.45|513.15|510.55|512.85|510.25|0
1628830800000|2021-08-13 05:00:00|513.25|510.65|513.35|510.75|513.45|510.85|513.05|510.45|0
1628831100000|2021-08-13 05:05:00|513.45|510.85|513.05|510.45|513.45|510.85|512.84|510.24|0
1628831400000|2021-08-13 05:10:00|512.84|510.24|513.04|510.44|513.05|510.45|512.84|510.24|0
1628831700000|2021-08-13 05:15:00|512.84|510.24|512.74|510.14|513.04|510.44|512.64|510.04|0
1628832000000|2021-08-13 05:20:00|512.84|510.24|512.84|510.24|512.84|510.24|512.44|509.84|0
1628832300000|2021-08-13 05:25:00|513.04|510.44|512.84|510.24|513.04|510.44|512.63|510.03|0
1628832600000|2021-08-13 05:30:00|513.04|510.44|512.43|509.83|513.04|510.44|512.43|509.83|0
1628832900000|2021-08-13 05:35:00|512.23|509.63|512.23|509.63|512.63|510.03|512.23|509.63|0
1628833200000|2021-08-13 05:40:00|512.43|509.83|512.23|509.63|512.43|509.83|512.23|509.63|0
1628833500000|2021-08-13 05:45:00|512.22|509.62|512.42|509.82|512.42|509.82|511.82|509.22|0
1628833800000|2021-08-13 05:50:00|512.63|510.03|512.62|510.02|512.63|510.03|512.22|509.62|0
1628834100000|2021-08-13 05:55:00|512.82|510.22|512.82|510.22|513.03|510.43|512.42|509.82|0
1628834400000|2021-08-13 06:00:00|512.62|510.02|512.82|510.22|513.02|510.42|512.62|510.02|0
1628834700000|2021-08-13 06:05:00|512.62|510.02|512.62|510.02|512.82|510.22|512.21|509.61|0
1628835000000|2021-08-13 06:10:00|512.42|509.82|512.41|509.81|512.82|510.22|512.41|509.81|0
1628835300000|2021-08-13 06:15:00|512.51|509.91|512.61|510.01|512.81|510.21|512.21|509.61|0
1628835600000|2021-08-13 06:20:00|512.71|510.11|512.41|509.81|512.91|510.31|512.41|509.81|0
1628835900000|2021-08-13 06:25:00|512.61|510.01|513.21|510.61|513.41|510.81|512.61|510.01|0
1628836200000|2021-08-13 06:30:00|513.41|510.81|513.21|510.61|513.41|510.81|513.21|510.61|0
1628836500000|2021-08-13 06:35:00|513.01|510.41|512.8|510.2|513.01|510.41|512.6|510|0
1628836800000|2021-08-13 06:40:00|513.01|510.41|513.21|510.61|513.21|510.61|512.8|510.2|0
1628837100000|2021-08-13 06:45:00|513|510.4|513.61|511.01|513.61|511.01|512.8|510.2|0
1628837400000|2021-08-13 06:50:00|513.6|511|513.6|511|513.81|511.21|513.5|510.9|0
1628837700000|2021-08-13 06:55:00|513.8|511.2|513.6|511|514.01|511.41|513.6|511|0
1628838000000|2021-08-13 07:00:00|514|511.4|514|511.4|514.41|511.81|513.6|511|0
1628838300000|2021-08-13 07:05:00|513.8|511.6|514.3|512.1|515.01|512.81|513.8|511.6|0
1628838600000|2021-08-13 07:10:00|514.4|512.2|514.31|512.11|514.51|512.31|514|511.8|0
1628838900000|2021-08-13 07:15:00|514.51|512.31|514|511.8|514.51|512.31|513.9|511.7|0
1628839200000|2021-08-13 07:20:00|513.9|511.7|513.9|511.7|514.31|512.11|513.7|511.5|0
1628839500000|2021-08-13 07:25:00|513.7|511.5|513.9|511.7|514.3|512.1|513.7|511.5|0
1628839800000|2021-08-13 07:30:00|514.1|511.9|513.5|511.3|514.1|511.9|513.5|511.3|0
1628840100000|2021-08-13 07:35:00|513.7|511.5|513.49|511.29|513.9|511.7|513.49|511.29|0
1628840400000|2021-08-13 07:40:00|513.69|511.49|513.99|511.79|514.5|512.3|513.49|511.29|0
1628840700000|2021-08-13 07:45:00|514.09|511.89|514.29|512.09|514.5|512.3|514.09|511.89|0
1628841000000|2021-08-13 07:50:00|514.5|512.3|516.31|514.11|516.31|514.11|514.5|512.3|0
1628841300000|2021-08-13 07:55:00|516.11|513.91|515.5|513.3|516.51|514.31|515.5|513.3|0
1628841600000|2021-08-13 08:00:00|515.7|513.5|515.5|513.3|515.9|513.7|515.5|513.3|0
1628841900000|2021-08-13 08:05:00|515.7|513.5|515.29|513.09|515.9|513.7|515.09|512.89|0
1628842200000|2021-08-13 08:10:00|515.09|512.89|514.89|512.69|515.09|512.89|514.49|512.29|0
1628842500000|2021-08-13 08:15:00|514.28|512.08|514.68|512.48|514.89|512.69|514.28|512.08|0
1628842800000|2021-08-13 08:20:00|514.78|512.58|515.08|512.88|515.29|513.09|514.68|512.48|0
1628843100000|2021-08-13 08:25:00|514.88|512.68|514.68|512.48|514.98|512.78|514.68|512.48|0
1628843400000|2021-08-13 08:30:00|514.48|512.28|515.28|513.08|515.28|513.08|514.28|512.08|0
1628843700000|2021-08-13 08:35:00|515.08|512.88|515.08|512.88|515.08|512.88|514.88|512.68|0
1628844000000|2021-08-13 08:40:00|514.88|512.68|515.68|513.48|515.68|513.48|514.88|512.68|0
1628844300000|2021-08-13 08:45:00|515.78|513.58|516.08|513.88|516.28|514.08|515.68|513.48|0
1628844600000|2021-08-13 08:50:00|516.28|514.08|516.08|513.88|516.28|514.08|515.88|513.68|0
1628844900000|2021-08-13 08:55:00|515.88|513.68|516.68|514.48|516.68|514.48|515.88|513.68|0
1628845200000|2021-08-13 09:00:00|516.48|514.28|516.68|514.48|517.49|515.29|516.48|514.28|0
1628845500000|2021-08-13 09:05:00|516.78|514.58|517.08|514.88|517.18|514.98|516.68|514.48|0
1628845800000|2021-08-13 09:10:00|517.28|515.08|516.88|514.68|517.28|515.08|516.88|514.68|0
1628846100000|2021-08-13 09:15:00|516.68|514.48|516.67|514.47|516.88|514.68|516.67|514.47|0
1628846400000|2021-08-13 09:20:00|516.57|514.37|515.76|513.56|516.67|514.47|515.66|513.46|0
1628846700000|2021-08-13 09:25:00|515.86|513.66|516.06|513.86|516.36|514.16|515.46|513.26|0
1628847000000|2021-08-13 09:30:00|515.86|513.66|516.06|513.86|516.27|514.07|515.86|513.66|0
1628847300000|2021-08-13 09:35:00|515.86|513.66|515.86|513.66|516.06|513.86|515.66|513.46|0
1628847600000|2021-08-13 09:40:00|515.66|513.46|516.06|513.86|516.06|513.86|515.66|513.46|0
1628847900000|2021-08-13 09:45:00|516.26|514.06|516.26|514.06|516.46|514.26|516.06|513.86|0
1628848200000|2021-08-13 09:50:00|516.46|514.26|516.05|513.85|516.46|514.26|516.05|513.85|0
1628848500000|2021-08-13 09:55:00|515.85|513.65|517.06|514.86|517.06|514.86|515.85|513.65|0
1628848800000|2021-08-13 10:00:00|516.86|514.66|516.65|514.45|517.06|514.86|516.45|514.25|0
1628849100000|2021-08-13 10:05:00|516.45|514.25|516.05|513.85|516.65|514.45|515.85|513.65|0
1628849400000|2021-08-13 10:10:00|516.25|514.05|516.25|514.05|516.45|514.25|515.84|513.64|0
1628849700000|2021-08-13 10:15:00|516.45|514.25|516.24|514.04|516.45|514.25|516.24|514.04|0
1628850000000|2021-08-13 10:20:00|516.34|514.14|516.44|514.24|516.65|514.45|516.04|513.84|0
1628850300000|2021-08-13 10:25:00|516.24|514.04|515.84|513.64|516.24|514.04|515.63|513.43|0
1628850600000|2021-08-13 10:30:00|516.04|513.84|516.04|513.84|516.24|514.04|515.83|513.63|0
1628850900000|2021-08-13 10:35:00|516.03|513.83|516.03|513.83|516.24|514.04|515.83|513.63|0
1628851200000|2021-08-13 10:40:00|515.93|513.73|515.83|513.63|516.03|513.83|515.63|513.43|0
1628851500000|2021-08-13 10:45:00|516.03|513.83|515.83|513.63|516.03|513.83|515.63|513.43|0
1628851800000|2021-08-13 10:50:00|515.72|513.52|515.42|513.22|515.83|513.63|515.02|512.82|0
1628852100000|2021-08-13 10:55:00|515.22|513.02|515.02|512.82|515.42|513.22|515.02|512.82|0
1628852400000|2021-08-13 11:00:00|515.22|513.02|514.81|512.61|515.22|513.02|514.61|512.41|0
1628852700000|2021-08-13 11:05:00|515.01|512.81|515.01|512.81|515.21|513.01|514.81|512.61|0
1628853000000|2021-08-13 11:10:00|514.81|512.61|514.81|512.61|514.91|512.71|514.4|512.2|0
1628853300000|2021-08-13 11:15:00|514.61|512.41|514.81|512.61|514.81|512.61|514.6|512.4|0
1628853600000|2021-08-13 11:20:00|514.8|512.6|514.8|512.6|515.01|512.81|514.2|512|0
1628853900000|2021-08-13 11:25:00|515|512.8|515|512.8|515.21|513.01|514.8|512.6|0
1628854200000|2021-08-13 11:30:00|514.8|512.6|514.6|512.4|515|512.8|514.6|512.4|0
1628854500000|2021-08-13 11:35:00|514.8|512.6|514.59|512.39|515|512.8|513.99|511.79|0
1628854800000|2021-08-13 11:40:00|514.39|512.19|514.39|512.19|514.8|512.6|514.39|512.19|0
1628855100000|2021-08-13 11:45:00|514.49|512.29|514.59|512.39|514.59|512.39|514.39|512.19|0
1628855400000|2021-08-13 11:50:00|514.39|512.19|514.59|512.39|514.59|512.39|514.19|511.99|0
1628855700000|2021-08-13 11:55:00|514.39|512.19|514.18|511.98|514.59|512.39|514.18|511.98|0
1628856000000|2021-08-13 12:00:00|514.38|512.18|514.79|512.59|514.79|512.59|514.18|511.98|0
1628856300000|2021-08-13 12:05:00|514.78|512.58|514.58|512.38|515.19|512.99|514.38|512.18|0
1628856600000|2021-08-13 12:10:00|514.78|512.58|514.98|512.78|514.98|512.78|514.58|512.38|0
1628856900000|2021-08-13 12:15:00|514.78|512.58|514.98|512.78|515.38|513.18|514.78|512.58|0
1628857200000|2021-08-13 12:20:00|515.18|512.98|515.38|513.18|515.58|513.38|515.18|512.98|0
1628857500000|2021-08-13 12:25:00|515.28|513.08|515.78|513.58|515.98|513.78|515.18|512.98|0
1628857800000|2021-08-13 12:30:00|515.98|513.78|516.39|514.19|516.39|514.19|515.78|513.58|0
1628858100000|2021-08-13 12:35:00|516.18|513.98|515.98|513.78|516.59|514.39|515.98|513.78|0
1628858400000|2021-08-13 12:40:00|516.18|513.98|515.78|513.58|516.18|513.98|515.57|513.37|0
1628858700000|2021-08-13 12:45:00|515.98|513.78|516.58|514.38|516.78|514.58|515.77|513.57|0
1628859000000|2021-08-13 12:50:00|516.38|514.18|516.38|514.18|516.58|514.38|515.97|513.77|0
1628859300000|2021-08-13 12:55:00|516.17|513.97|516.78|514.58|516.78|514.58|516.17|513.97|0
1628859600000|2021-08-13 13:00:00|516.98|514.78|516.98|514.78|516.98|514.78|516.78|514.58|0
1628859900000|2021-08-13 13:05:00|517.18|514.98|516.77|514.57|517.38|515.18|516.57|514.37|0
1628860200000|2021-08-13 13:10:00|516.97|514.77|516.77|514.57|517.18|514.98|516.77|514.57|0
1628860500000|2021-08-13 13:15:00|516.97|514.77|517.58|515.38|517.58|515.38|516.97|514.77|0
1628860800000|2021-08-13 13:20:00|517.78|515.58|517.37|515.17|517.78|515.58|516.97|514.77|0
1628861100000|2021-08-13 13:25:00|517.57|515.37|516.97|514.77|518.18|515.98|516.56|514.36|0
1628861400000|2021-08-13 13:30:00|517.57|515.37|515.55|513.35|517.77|515.57|514.95|512.75|0
1628861700000|2021-08-13 13:35:00|515.75|513.55|515.35|513.15|516.16|513.96|513.74|511.54|0
1628862000000|2021-08-13 13:40:00|515.75|513.55|516.35|514.15|517.16|514.96|515.55|513.35|0
1628862300000|2021-08-13 13:45:00|516.56|514.36|518.57|516.37|519.18|516.98|516.56|514.36|0
1628862600000|2021-08-13 13:50:00|518.37|516.17|517.36|515.16|518.37|516.17|516.35|514.15|0
1628862900000|2021-08-13 13:55:00|516.96|514.76|516.44|514.24|518.37|516.17|516.44|514.24|0
1628863200000|2021-08-13 14:00:00|516.55|514.35|514.93|512.73|516.75|514.55|513.12|510.92|0
1628863500000|2021-08-13 14:05:00|514.73|512.53|514.83|512.63|515.74|513.54|514.12|511.92|0
1628863800000|2021-08-13 14:10:00|514.93|512.73|515.13|512.93|515.94|513.74|513.92|511.72|0
1628864100000|2021-08-13 14:15:00|514.93|512.73|517.55|515.35|518.16|515.96|514.93|512.73|0
1628864400000|2021-08-13 14:20:00|517.75|515.55|517.75|515.55|518.96|516.76|517.75|515.55|0
1628864700000|2021-08-13 14:25:00|517.55|515.35|515.73|513.53|517.55|515.35|514.92|512.72|0
1628865000000|2021-08-13 14:30:00|515.93|513.73|516.53|514.33|516.94|514.74|515.53|513.33|0
1628865300000|2021-08-13 14:35:00|516.33|514.13|515.32|513.12|516.33|514.13|515.12|512.92|0
1628865600000|2021-08-13 14:40:00|515.52|513.32|514.71|512.51|515.52|513.32|514.51|512.31|0
1628865900000|2021-08-13 14:45:00|514.61|512.41|515.92|513.72|516.73|514.53|514.61|512.41|0
1628866200000|2021-08-13 14:50:00|516.12|513.92|515.11|512.91|516.73|514.53|515.11|512.91|0
1628866500000|2021-08-13 14:55:00|515.31|513.11|516.12|513.92|516.52|514.32|515.11|512.91|0
1628866800000|2021-08-13 15:00:00|515.92|513.72|516.72|514.52|517.13|514.93|515.92|513.72|0
1628867100000|2021-08-13 15:05:00|516.92|514.72|515.91|513.71|516.92|514.72|515.51|513.31|0
1628867400000|2021-08-13 15:10:00|516.11|513.91|517.53|515.33|517.73|515.53|515.71|513.51|0
1628867700000|2021-08-13 15:15:00|517.73|515.53|517.12|514.92|518.03|515.83|516.92|514.72|0
1628868000000|2021-08-13 15:20:00|517.22|515.02|516.51|514.31|517.32|515.12|516.51|514.31|0
1628868300000|2021-08-13 15:25:00|516.41|514.21|517.52|515.32|517.52|515.32|516.31|514.11|0
1628868600000|2021-08-13 15:30:00|517.32|515.12|516.6|514.4|517.52|515.32|516.51|514.31|0
1628868900000|2021-08-13 15:35:00|516.71|514.51|516.3|514.1|516.91|514.71|515.7|513.5|0
1628869200000|2021-08-13 15:40:00|516.1|513.9|517.11|514.91|517.31|515.11|515.9|513.7|0
1628869500000|2021-08-13 15:45:00|517.31|515.11|516.5|514.3|517.31|515.11|516.5|514.3|0
1628869800000|2021-08-13 15:50:00|516.3|514.1|515.58|513.38|516.5|514.3|515.38|513.18|0
1628870100000|2021-08-13 15:55:00|515.38|513.18|515.98|513.78|515.99|513.79|515.38|513.18|0
1628870400000|2021-08-13 16:00:00|515.88|513.68|516.18|513.98|516.59|514.39|515.88|513.68|0
1628870700000|2021-08-13 16:05:00|515.98|513.78|516.18|513.98|516.59|514.39|515.98|513.78|0
1628871000000|2021-08-13 16:10:00|516.38|514.18|516.18|513.98|516.59|514.39|516.18|513.98|0
1628871300000|2021-08-13 16:15:00|516.28|514.08|515.57|513.37|516.38|514.18|515.57|513.37|0
1628871600000|2021-08-13 16:20:00|515.37|513.17|515.77|513.57|516.18|513.98|515.37|513.17|0
1628871900000|2021-08-13 16:25:00|515.87|513.67|515.77|513.57|515.97|513.77|515.57|513.37|0
1628872200000|2021-08-13 16:30:00|515.57|513.37|514.76|512.56|516.17|513.97|514.76|512.56|0
1628872500000|2021-08-13 16:35:00|514.96|512.76|514.75|512.55|515.16|512.96|514.55|512.35|0
1628872800000|2021-08-13 16:40:00|514.96|512.76|515.16|512.96|515.16|512.96|514.75|512.55|0
1628873100000|2021-08-13 16:45:00|515.25|513.05|515.36|513.16|515.76|513.56|515.16|512.96|0
1628873400000|2021-08-13 16:50:00|515.15|512.95|515.96|513.76|515.96|513.76|515.15|512.95|0
1628873700000|2021-08-13 16:55:00|516.16|513.96|516.16|513.96|516.57|514.37|515.96|513.76|0
1628874000000|2021-08-13 17:00:00|515.96|513.76|515.55|513.35|515.96|513.76|515.55|513.35|0
1628874300000|2021-08-13 17:05:00|515.35|513.15|515.55|513.35|515.55|513.35|514.94|512.74|0
1628874600000|2021-08-13 17:10:00|515.35|513.15|515.75|513.55|515.75|513.55|515.14|512.94|0
1628874900000|2021-08-13 17:15:00|515.95|513.75|516.56|514.36|516.56|514.36|515.95|513.75|0
1628875200000|2021-08-13 17:20:00|516.35|514.15|515.95|513.75|516.35|514.15|515.74|513.54|0
1628875500000|2021-08-13 17:25:00|516.15|513.95|516.35|514.15|516.35|514.15|516.15|513.95|0
1628875800000|2021-08-13 17:30:00|516.15|513.95|516.14|513.94|516.55|514.35|516.14|513.94|0
1628876100000|2021-08-13 17:35:00|516.35|514.15|516.75|514.55|516.75|514.55|516.35|514.15|0
1628876400000|2021-08-13 17:40:00|516.95|514.75|517.56|515.36|518.16|515.96|516.75|514.55|0
1628876700000|2021-08-13 17:45:00|517.35|515.15|517.55|515.35|518.16|515.96|517.35|515.15|0
1628877000000|2021-08-13 17:50:00|517.35|515.15|517.55|515.35|517.55|515.35|516.95|514.75|0
1628877300000|2021-08-13 17:55:00|517.35|515.15|517.55|515.35|517.55|515.35|517.15|514.95|0
1628877600000|2021-08-13 18:00:00|517.35|515.15|517.55|515.35|517.55|515.35|516.74|514.54|0
1628877900000|2021-08-13 18:05:00|517.35|515.15|517.55|515.35|517.55|515.35|516.94|514.74|0
1628878200000|2021-08-13 18:10:00|517.34|515.14|517.54|515.34|517.54|515.34|517.34|515.14|0
1628878500000|2021-08-13 18:15:00|517.34|515.14|517.34|515.14|517.74|515.54|517.14|514.94|0
1628878800000|2021-08-13 18:20:00|517.14|514.94|516.93|514.73|517.14|514.94|516.73|514.53|0
1628879100000|2021-08-13 18:25:00|516.73|514.53|516.73|514.53|516.93|514.73|516.53|514.33|0
1628879400000|2021-08-13 18:30:00|516.52|514.32|516.12|513.92|516.73|514.53|516.12|513.92|0
1628879700000|2021-08-13 18:35:00|516.32|514.12|515.31|513.11|516.32|514.12|515.31|513.11|0
1628880000000|2021-08-13 18:40:00|515.11|512.91|514.3|512.1|515.31|513.11|513.49|511.29|0
1628880300000|2021-08-13 18:45:00|514.09|511.89|514.7|512.5|515.3|513.1|513.69|511.49|0
1628880600000|2021-08-13 18:50:00|514.5|512.3|514.69|512.49|514.9|512.7|514.29|512.09|0
1628880900000|2021-08-13 18:55:00|514.79|512.59|515.1|512.9|515.5|513.3|514.49|512.29|0
1628881200000|2021-08-13 19:00:00|515.3|513.1|515.5|513.3|515.7|513.5|514.89|512.69|0
1628881500000|2021-08-13 19:05:00|515.3|513.1|516.1|513.9|516.31|514.11|515.3|513.1|0
1628881800000|2021-08-13 19:10:00|516.31|514.11|516.71|514.51|516.71|514.51|515.7|513.5|0
1628882100000|2021-08-13 19:15:00|516.51|514.31|516.3|514.1|516.71|514.51|515.9|513.7|0
1628882400000|2021-08-13 19:20:00|516.5|514.3|516.5|514.3|516.91|514.71|516.3|514.1|0
1628882700000|2021-08-13 19:25:00|516.3|514.1|515.49|513.29|516.3|514.1|515.08|512.88|0
1628883000000|2021-08-13 19:30:00|515.29|513.09|514.48|512.28|515.29|513.09|514.48|512.28|0
1628883300000|2021-08-13 19:35:00|514.68|512.48|516.7|514.5|516.9|514.7|514.68|512.48|0
1628883600000|2021-08-13 19:40:00|516.49|514.29|516.09|513.89|517.1|514.9|515.89|513.69|0
1628883900000|2021-08-13 19:45:00|516.18|513.98|517.56|515.36|517.76|515.56|516.18|513.98|0
1628884200000|2021-08-13 19:50:00|518.37|516.17|516.55|514.35|518.37|516.17|516.14|513.94|0
1628884500000|2021-08-13 19:55:00|516.75|514.55|519.57|517.37|519.98|517.78|515.54|513.34|0
1628884800000|2021-08-13 20:00:00|520.18|517.98|519.17|516.97|520.38|518.18|519.17|516.97|0
1628885100000|2021-08-13 20:05:00|519.37|517.17|518.96|516.76|519.37|517.17|518.36|516.16|0
1628885400000|2021-08-13 20:10:00|518.76|516.56|518.96|516.76|518.96|516.76|518.36|516.16|0
1629097500000|2021-08-16 07:05:00|508.4|506.2|508.8|506.6|508.8|506.6|508|505.8|0
1629097800000|2021-08-16 07:10:00|508.6|506.4|509.79|507.59|510|507.8|508.6|506.4|0
1629098100000|2021-08-16 07:15:00|510|507.8|512.8|510.6|513|510.8|509.79|507.59|0
1629098400000|2021-08-16 07:20:00|513.4|511.2|514.81|512.61|515.62|513.42|513.4|511.2|0
1629098700000|2021-08-16 07:25:00|515.21|513.01|514.61|512.41|515.41|513.21|514|511.8|0
1629099000000|2021-08-16 07:30:00|514.4|512.2|513.8|511.6|515.61|513.41|513.6|511.4|0
1629099300000|2021-08-16 07:35:00|513.6|511.4|514.6|512.4|514.8|512.6|513.4|511.2|0
1629099600000|2021-08-16 07:40:00|514.4|512.2|514.4|512.2|515.4|513.2|514|511.8|0
1629099900000|2021-08-16 07:45:00|514.2|512|513.99|511.79|514.8|512.6|513.79|511.59|0
1629100200000|2021-08-16 07:50:00|513.89|511.69|513.19|510.99|514.19|511.99|512.59|510.39|0
1629100500000|2021-08-16 07:55:00|513.39|511.19|514.79|512.59|515.2|513|512.99|510.79|0
1629100800000|2021-08-16 08:00:00|514.59|512.39|515.19|512.99|515.8|513.6|514.39|512.19|0
1629101100000|2021-08-16 08:05:00|514.99|512.79|514.68|512.48|515.19|512.99|514.59|512.39|0
1629101400000|2021-08-16 08:10:00|514.79|512.59|515.19|512.99|515.59|513.39|514.79|512.59|0
1629101700000|2021-08-16 08:15:00|514.99|512.79|514.58|512.38|515.19|512.99|514.58|512.38|0
1629102000000|2021-08-16 08:20:00|514.78|512.58|514.18|511.98|514.78|512.58|513.58|511.38|0
1629102300000|2021-08-16 08:25:00|513.98|511.78|513.97|511.77|514.78|512.58|513.97|511.77|0
1629102600000|2021-08-16 08:30:00|514.18|511.98|513.77|511.57|514.47|512.27|513.57|511.37|0
1629102900000|2021-08-16 08:35:00|513.97|511.77|514.17|511.97|514.17|511.97|513.57|511.37|0
1629103200000|2021-08-16 08:40:00|513.97|511.77|514.77|512.57|514.97|512.77|513.97|511.77|0
1629103500000|2021-08-16 08:45:00|514.57|512.37|514.37|512.17|514.97|512.77|514.37|512.17|0
1629103800000|2021-08-16 08:50:00|514.57|512.37|514.77|512.57|514.97|512.77|514.57|512.37|0
1629104100000|2021-08-16 08:55:00|514.57|512.37|512.96|510.76|514.77|512.57|512.76|510.56|0
1629104400000|2021-08-16 09:00:00|513.16|510.96|513.96|511.76|513.96|511.76|512.76|510.56|0
1629104700000|2021-08-16 09:05:00|513.76|511.56|512.95|510.75|513.96|511.76|512.95|510.75|0
1629105000000|2021-08-16 09:10:00|512.75|510.55|513.35|511.15|513.75|511.55|512.75|510.55|0
1629105300000|2021-08-16 09:15:00|513.15|510.95|513.55|511.35|513.75|511.55|512.95|510.75|0
1629105600000|2021-08-16 09:20:00|513.75|511.55|513.35|511.15|513.95|511.75|513.15|510.95|0
1629105900000|2021-08-16 09:25:00|513.15|510.95|513.34|511.14|513.55|511.35|512.74|510.54|0
1629106200000|2021-08-16 09:30:00|513.55|511.35|513.14|510.94|513.55|511.35|512.94|510.74|0
1629106500000|2021-08-16 09:35:00|512.94|510.74|511.53|509.33|512.94|510.74|511.33|509.13|0
1629106800000|2021-08-16 09:40:00|511.73|509.53|511.93|509.73|512.54|510.34|511.53|509.33|0
1629107100000|2021-08-16 09:45:00|511.83|509.63|511.93|509.73|512.13|509.93|511.33|509.13|0
1629107400000|2021-08-16 09:50:00|512.13|509.93|512.93|510.73|513.13|510.93|512.13|509.93|0
1629107700000|2021-08-16 09:55:00|513.13|510.93|512.33|510.13|513.33|511.13|512.33|510.13|0
1629108000000|2021-08-16 10:00:00|512.42|510.22|511.82|509.62|512.73|510.53|511.82|509.62|0
1629108300000|2021-08-16 10:05:00|511.92|509.72|511.72|509.52|512.12|509.92|511.52|509.32|0
1629108600000|2021-08-16 10:10:00|511.52|509.32|508.91|506.71|511.52|509.32|508.91|506.71|0
1629108900000|2021-08-16 10:15:00|509.01|506.81|507.91|505.71|509.31|507.11|506.91|504.71|0
1629109200000|2021-08-16 10:20:00|507.71|505.51|503.55|501.35|507.71|505.51|503.51|501.31|0
1629109500000|2021-08-16 10:25:00|503.75|501.55|507.93|505.73|507.93|505.73|503.55|501.35|0
1629109800000|2021-08-16 10:30:00|507.73|505.53|510.32|508.12|510.53|508.33|507.73|505.53|0
1629110100000|2021-08-16 10:35:00|510.22|508.02|511.12|508.92|511.12|508.92|509.92|507.72|0
1629110400000|2021-08-16 10:40:00|511.32|509.12|511.72|509.52|512.52|510.32|511.12|508.92|0
1629110700000|2021-08-16 10:45:00|511.92|509.72|512.92|510.72|513.32|511.12|511.81|509.61|0
1629111000000|2021-08-16 10:50:00|513.12|510.92|514.12|511.92|514.32|512.12|512.92|510.72|0
1629111300000|2021-08-16 10:55:00|514.21|512.01|513.91|511.71|514.32|512.12|513.31|511.11|0
1629111600000|2021-08-16 11:00:00|514.31|512.11|514.11|511.91|514.91|512.71|514.11|511.91|0
1629111900000|2021-08-16 11:05:00|514.41|512.21|514.31|512.11|514.71|512.51|513.91|511.71|0
1629112200000|2021-08-16 11:10:00|514.2|512|513.91|511.71|514.51|512.31|513.51|511.31|0
1629112500000|2021-08-16 11:15:00|513.71|511.51|512.8|510.6|514.11|511.91|512.7|510.5|0
1629112800000|2021-08-16 11:20:00|512.7|510.5|512.9|510.7|513.3|511.1|512.1|509.9|0
1629113100000|2021-08-16 11:25:00|512.7|510.5|512.7|510.5|512.9|510.7|512.3|510.1|0
1629113400000|2021-08-16 11:30:00|512.9|510.7|511.3|509.1|512.9|510.7|511.3|509.1|0
1629113700000|2021-08-16 11:35:00|511.5|509.3|510.89|508.69|511.7|509.5|510.49|508.29|0
1629114000000|2021-08-16 11:40:00|511.09|508.89|510.89|508.69|511.09|508.89|509.89|507.69|0
1629114300000|2021-08-16 11:45:00|510.79|508.59|511.49|509.29|511.89|509.69|510.79|508.59|0
1629114600000|2021-08-16 11:50:00|511.58|509.38|511.69|509.49|512.09|509.89|511.49|509.29|0
1629114900000|2021-08-16 11:55:00|511.78|509.58|511.68|509.48|512.08|509.88|511.48|509.28|0
1629115200000|2021-08-16 12:00:00|511.48|509.28|508.49|506.29|511.48|509.28|508.29|506.09|0
1629115500000|2021-08-16 12:05:00|508.69|506.49|508.88|506.68|509.28|507.08|507.89|505.69|0
1629115800000|2021-08-16 12:10:00|508.78|506.58|509.68|507.48|510.08|507.88|508.68|506.48|0
1629116100000|2021-08-16 12:15:00|509.48|507.28|508.48|506.28|509.68|507.48|508.28|506.08|0
1629116400000|2021-08-16 12:20:00|508.28|506.08|508.68|506.48|509.08|506.88|508.28|506.08|0
1629116700000|2021-08-16 12:25:00|508.48|506.28|509.17|506.97|509.17|506.97|508.37|506.17|0
1629117000000|2021-08-16 12:30:00|509.07|506.87|509.27|507.07|510.27|508.07|508.67|506.47|0
1629117300000|2021-08-16 12:35:00|509.07|506.87|509.47|507.27|509.47|507.27|508.47|506.27|0
1629117600000|2021-08-16 12:40:00|509.67|507.47|509.86|507.66|510.86|508.66|509.47|507.27|0
1629117900000|2021-08-16 12:45:00|510.06|507.86|510.46|508.26|510.86|508.66|509.86|507.66|0
1629118200000|2021-08-16 12:50:00|510.26|508.06|509.66|507.46|510.66|508.46|509.66|507.46|0
1629118500000|2021-08-16 12:55:00|509.46|507.26|509.55|507.35|509.86|507.66|509.06|506.86|0
1629118800000|2021-08-16 13:00:00|509.46|507.26|510.45|508.25|510.65|508.45|509.26|507.06|0
1629119100000|2021-08-16 13:05:00|510.25|508.05|511.45|509.25|511.45|509.25|509.45|507.25|0
1629119400000|2021-08-16 13:10:00|511.65|509.45|511.05|508.85|511.85|509.65|510.85|508.65|0
1629119700000|2021-08-16 13:15:00|510.85|508.65|510.45|508.25|511.25|509.05|510.45|508.25|0
1629120000000|2021-08-16 13:20:00|510.65|508.45|511.84|509.64|511.84|509.64|510.45|508.25|0
1629120300000|2021-08-16 13:25:00|511.74|509.54|511.44|509.24|512.04|509.84|511.44|509.24|0
1629120600000|2021-08-16 13:30:00|512.24|510.04|507.65|505.45|513.04|510.84|507.65|505.45|0
1629120900000|2021-08-16 13:35:00|507.25|505.05|508.64|506.44|508.64|506.44|506.05|503.85|0
1629121200000|2021-08-16 13:40:00|508.24|506.04|507.24|505.04|508.64|506.44|505.85|503.65|0
1629121500000|2021-08-16 13:45:00|507.44|505.24|504.65|502.45|507.44|505.24|503.26|501.06|0
1629121800000|2021-08-16 13:50:00|504.45|502.25|501.67|499.47|504.45|502.25|500.88|498.68|0
1629122100000|2021-08-16 13:55:00|501.07|498.87|502.46|500.26|503.85|501.65|500.48|498.28|0
1629122400000|2021-08-16 14:00:00|501.67|499.47|504.45|502.25|504.84|502.64|500.67|498.47|0
1629122700000|2021-08-16 14:05:00|504.25|502.05|506.43|504.23|507.43|505.23|503.65|501.45|0
1629123000000|2021-08-16 14:10:00|506.23|504.03|506.63|504.43|508.23|506.03|505.84|503.64|0
1629123300000|2021-08-16 14:15:00|506.43|504.23|501.86|499.66|507.23|505.03|501.86|499.66|0
1629123600000|2021-08-16 14:20:00|501.66|499.46|501.06|498.86|502.45|500.25|500.66|498.46|0
1629123900000|2021-08-16 14:25:00|501.26|499.06|499.87|497.67|501.46|499.26|498.88|496.68|0
1629124200000|2021-08-16 14:30:00|500.07|497.87|500.26|498.06|502.64|500.44|498.88|496.68|0
1629124500000|2021-08-16 14:35:00|500.06|497.86|502.04|499.84|503.04|500.84|500.06|497.86|0
1629124800000|2021-08-16 14:40:00|502.24|500.04|502.04|499.84|503.24|501.04|501.65|499.45|0
1629125100000|2021-08-16 14:45:00|502.24|500.04|502.44|500.24|503.03|500.83|500.65|498.45|0
1629125400000|2021-08-16 14:50:00|502.24|500.04|500.45|498.25|502.24|500.04|498.87|496.67|0
1629125700000|2021-08-16 14:55:00|499.71|497.51|498.98|496.78|499.71|497.51|497.19|494.99|0
1629126000000|2021-08-16 15:00:00|498.78|496.58|500.37|498.17|502.76|500.56|498.78|496.58|0
1629126300000|2021-08-16 15:05:00|500.17|497.97|500.36|498.16|501.76|499.56|499.17|496.97|0
1629126600000|2021-08-16 15:10:00|500.17|497.97|501.76|499.56|501.76|499.56|499.77|497.57|0
1629126900000|2021-08-16 15:15:00|501.95|499.75|502.95|500.75|503.75|501.55|501.95|499.75|0
1629127200000|2021-08-16 15:20:00|503.15|500.95|502.55|500.35|504.34|502.14|502.15|499.95|0
1629127500000|2021-08-16 15:25:00|502.75|500.55|504.26|502.06|504.26|502.06|502.55|500.35|0
1629127800000|2021-08-16 15:30:00|504.06|501.86|507.25|505.05|507.25|505.05|504.06|501.86|0
1629128100000|2021-08-16 15:35:00|507.45|505.25|507.45|505.25|508.85|506.65|507.05|504.85|0
1629128400000|2021-08-16 15:40:00|508.05|505.85|508.45|506.25|509.25|507.05|507.85|505.65|0
1629128700000|2021-08-16 15:45:00|508.65|506.45|507.63|505.43|509.45|507.25|507.23|505.03|0
1629129000000|2021-08-16 15:50:00|507.43|505.23|507.22|505.02|508.03|505.83|507.22|505.02|0
1629129300000|2021-08-16 15:55:00|507.02|504.82|507.02|504.82|507.62|505.42|506.62|504.42|0
1629129600000|2021-08-16 16:00:00|507.42|505.22|508.72|506.52|508.82|506.62|506.62|504.42|0
1629129900000|2021-08-16 16:05:00|508.82|506.62|508.62|506.42|509.62|507.42|507.82|505.62|0
1629130200000|2021-08-16 16:10:00|508.82|506.62|509.42|507.22|509.62|507.42|508.22|506.02|0
1629130500000|2021-08-16 16:15:00|509.62|507.42|509.22|507.02|510.02|507.82|509.22|507.02|0
1629130800000|2021-08-16 16:20:00|509.42|507.22|510.62|508.42|510.82|508.62|509.22|507.02|0
1629131100000|2021-08-16 16:25:00|510.51|508.31|509.41|507.21|510.62|508.42|509.01|506.81|0
1629131400000|2021-08-16 16:30:00|509.61|507.41|508.21|506.01|510.21|508.01|508.21|506.01|0
1629131700000|2021-08-16 16:35:00|508.1|505.9|508.6|506.4|509.41|507.21|507.81|505.61|0
1629132000000|2021-08-16 16:40:00|508.4|506.2|510.01|507.81|510.01|507.81|508.4|506.2|0
1629132300000|2021-08-16 16:45:00|510.21|508.01|511.21|509.01|511.21|509.01|510.01|507.81|0
1629132600000|2021-08-16 16:50:00|511.41|509.21|512.81|510.61|512.81|510.61|511.21|509.01|0
1629132900000|2021-08-16 16:55:00|512.61|510.41|512.61|510.41|512.81|510.61|512.01|509.81|0
1629133200000|2021-08-16 17:00:00|512.81|510.61|512.9|510.7|513.01|510.81|512|509.8|0
1629133500000|2021-08-16 17:05:00|512.81|510.61|513.61|511.41|513.81|511.61|512.6|510.4|0
1629133800000|2021-08-16 17:10:00|513.7|511.5|513.2|511|513.81|511.61|512.6|510.4|0
1629134100000|2021-08-16 17:15:00|513.4|511.2|513.2|511|513.4|511.2|512.8|510.6|0
1629134400000|2021-08-16 17:20:00|513|510.8|513.4|511.2|513.8|511.6|512.4|510.2|0
1629134700000|2021-08-16 17:25:00|513.6|511.4|514.81|512.61|515.41|513.21|513.6|511.4|0
1629135000000|2021-08-16 17:30:00|515.01|512.81|516.62|514.42|516.62|514.42|514.6|512.4|0
1629135300000|2021-08-16 17:35:00|516.82|514.62|517.22|515.02|517.62|515.42|516.41|514.21|0
1629135600000|2021-08-16 17:40:00|517.02|514.82|517.82|515.62|518.23|516.03|517.02|514.82|0
1629135900000|2021-08-16 17:45:00|518.02|515.82|517.62|515.42|518.02|515.82|517.01|514.81|0
1629136200000|2021-08-16 17:50:00|517.82|515.62|518.02|515.82|518.42|516.22|517.82|515.62|0
1629136500000|2021-08-16 17:55:00|518.11|515.91|518.82|516.62|518.82|516.62|518.02|515.82|0
1629136800000|2021-08-16 18:00:00|518.62|516.42|518.62|516.42|518.62|516.42|517.81|515.61|0
1629137100000|2021-08-16 18:05:00|518.82|516.62|520.63|518.43|521.44|519.24|518.41|516.21|0
1629137400000|2021-08-16 18:10:00|520.43|518.23|520.83|518.63|521.44|519.24|520.43|518.23|0
1629137700000|2021-08-16 18:15:00|521.04|518.84|521.03|518.83|521.24|519.04|520.83|518.63|0
1629138000000|2021-08-16 18:20:00|520.83|518.63|521.35|519.15|522.46|520.26|520.83|518.63|0
1629138300000|2021-08-16 18:25:00|521.15|518.95|520.34|518.14|521.15|518.95|520.14|517.94|0
1629138600000|2021-08-16 18:30:00|520.54|518.34|521.95|519.75|522.15|519.95|520.54|518.34|0
1629138900000|2021-08-16 18:35:00|521.75|519.55|520.94|518.74|521.75|519.55|520.73|518.53|0
1629139200000|2021-08-16 18:40:00|520.73|518.53|521.94|519.74|522.15|519.95|520.73|518.53|0
1629139500000|2021-08-16 18:45:00|521.84|519.64|523.76|521.56|524.16|521.96|521.74|519.54|0
1629139800000|2021-08-16 18:50:00|523.96|521.76|524.36|522.16|525.78|523.58|523.96|521.76|0
1629140100000|2021-08-16 18:55:00|524.56|522.36|523.35|521.15|524.97|522.77|523.15|520.95|0
1629140400000|2021-08-16 19:00:00|523.55|521.35|524.16|521.96|524.36|522.16|522.74|520.54|0
1629140700000|2021-08-16 19:05:00|523.95|521.75|523.95|521.75|524.16|521.96|523.55|521.35|0
1629141000000|2021-08-16 19:10:00|523.75|521.55|525.36|523.16|525.77|523.57|523.75|521.55|0
1629141300000|2021-08-16 19:15:00|525.57|523.37|525.36|523.16|525.77|523.57|524.96|522.76|0
1629141600000|2021-08-16 19:20:00|525.56|523.36|526.78|524.58|527.39|525.19|525.56|523.36|0
1629141900000|2021-08-16 19:25:00|526.57|524.37|526.57|524.37|526.98|524.78|525.76|523.56|0
1629142200000|2021-08-16 19:30:00|526.37|524.17|526.97|524.77|527.18|524.98|525.56|523.36|0
1629142500000|2021-08-16 19:35:00|527.18|524.98|524.95|522.75|527.18|524.98|524.95|522.75|0
1629142800000|2021-08-16 19:40:00|524.75|522.55|525.26|523.06|525.46|523.26|524.25|522.05|0
1629143100000|2021-08-16 19:45:00|525.46|523.26|525.05|522.85|526.06|523.86|525.05|522.85|0
1629143400000|2021-08-16 19:50:00|525.86|523.66|528.49|526.29|528.9|526.7|525.66|523.46|0
1629143700000|2021-08-16 19:55:00|528.29|526.09|530.73|528.53|530.73|528.53|528.29|526.09|0
1629144000000|2021-08-16 20:00:00|529.91|527.71|531.54|529.34|532.64|530.44|529.91|527.71|0
1629144300000|2021-08-16 20:05:00|531.13|528.93|530.11|527.91|531.54|529.34|530.11|527.91|0
1629144600000|2021-08-16 20:10:00|529.91|527.71|530.52|528.32|530.92|528.72|529.91|527.71|0
1629144900000|2021-08-16 20:15:00|530.72|528.12|530.51|527.91|531.12|528.52|530.51|527.91|0
1629145200000|2021-08-16 20:20:00|530.31|527.71|529.9|527.3|530.31|527.71|529.7|527.1|0
1629145500000|2021-08-16 20:25:00|529.7|527.1|530|527.4|530.1|527.5|529.49|526.89|0
1629145800000|2021-08-16 20:30:00|529.9|527.3|529.49|526.89|530.3|527.7|529.09|526.49|0
1629146100000|2021-08-16 20:35:00|529.29|526.69|527.87|525.27|529.29|526.69|527.66|525.06|0
1629146400000|2021-08-16 20:40:00|527.66|525.06|528.07|525.47|528.07|525.47|527.46|524.86|0
1629146700000|2021-08-16 20:45:00|527.86|525.26|527.66|525.06|528.88|526.28|527.66|525.06|0
1629147000000|2021-08-16 20:50:00|527.86|525.26|528.87|526.27|528.87|526.27|527.66|525.06|0
1629147300000|2021-08-16 20:55:00|528.97|526.37|529.09|526.49|529.17|526.57|528.77|526.17|0
1629147600000|2021-08-16 21:00:00|528.93|526.33|529.28|526.68|529.32|526.72|528.93|526.33|0
1629147900000|2021-08-16 21:05:00|529.17|526.57|529.31|526.71|529.31|526.71|529.17|526.57|0
1629148200000|2021-08-16 21:10:00|529.17|526.57|529.28|526.68|529.76|527.16|529.17|526.57|0
1629148500000|2021-08-16 21:15:00|529.55|526.95|529.54|526.94|529.55|526.95|529.42|526.82|0
1629148800000|2021-08-16 21:20:00|529.67|527.07|529.54|526.94|529.67|527.07|529.45|526.85|0
1629149100000|2021-08-16 21:25:00|529.51|526.91|529.48|526.88|529.54|526.94|529.48|526.88|0
1629149700000|2021-08-16 21:35:00|529.5|526.9|529.5|526.9|529.71|527.11|529.5|526.9|0
1629150000000|2021-08-16 21:40:00|529.53|526.93|529.5|526.9|529.53|526.93|529.5|526.9|0
1629150300000|2021-08-16 21:45:00|529.53|526.93|529.53|526.93|529.53|526.93|529.53|526.93|0
1629150600000|2021-08-16 21:50:00|529.5|526.9|529.5|526.9|529.5|526.9|529.41|526.81|0
1629150900000|2021-08-16 21:55:00|529.49|526.89|529.65|527.05|529.7|527.1|529.44|526.84|0
1629151200000|2021-08-16 22:00:00|529.14|526.54|527.83|525.23|529.14|526.54|527.83|525.23|0
1629151500000|2021-08-16 22:05:00|528.23|525.63|527.82|525.22|528.23|525.63|527.42|524.82|0
1629151800000|2021-08-16 22:10:00|528.03|525.43|527.82|525.22|528.03|525.43|527.62|525.02|0
1629152100000|2021-08-16 22:15:00|527.72|525.12|527.62|525.02|528.02|525.42|527.62|525.02|0
1629152400000|2021-08-16 22:20:00|527.21|524.61|527.82|525.22|528.02|525.42|527.21|524.61|0
1629152700000|2021-08-16 22:25:00|528.02|525.42|528.02|525.42|528.02|525.42|527.82|525.22|0
1629153000000|2021-08-16 22:30:00|528.22|525.62|528.02|525.42|528.22|525.62|527.81|525.21|0
1629153300000|2021-08-16 22:35:00|528.22|525.62|527.81|525.21|528.22|525.62|527.81|525.21|0
1629153600000|2021-08-16 22:40:00|528.01|525.41|527.4|524.8|528.01|525.41|527.4|524.8|0
1629153900000|2021-08-16 22:45:00|527.2|524.6|527.4|524.8|527.5|524.9|527.2|524.6|0
1629154200000|2021-08-16 22:50:00|527.5|524.9|527.4|524.8|527.6|525|527.29|524.69|0
1629154500000|2021-08-16 22:55:00|527.2|524.6|527.6|525|527.8|525.2|527.2|524.6|0
1629154800000|2021-08-16 23:00:00|527.7|525.1|527.39|524.79|527.8|525.2|527.29|524.69|0
1629155100000|2021-08-16 23:05:00|527.6|525|527.8|525.2|527.8|525.2|527.39|524.79|0
1629155400000|2021-08-16 23:10:00|528|525.4|528.4|525.8|528.4|525.8|528|525.4|0
1629155700000|2021-08-16 23:15:00|528.2|525.6|528.2|525.6|528.2|525.6|528|525.4|0
1629156000000|2021-08-16 23:20:00|528.4|525.8|527.99|525.39|528.4|525.8|527.79|525.19|0
1629156300000|2021-08-16 23:25:00|528.2|525.6|527.99|525.39|528.2|525.6|527.79|525.19|0
1629156600000|2021-08-16 23:30:00|527.79|525.19|527.99|525.39|527.99|525.39|527.79|525.19|0
1629156900000|2021-08-16 23:35:00|527.88|525.28|528.39|525.79|528.8|526.2|527.79|525.19|0
1629157200000|2021-08-16 23:40:00|528.49|525.89|528.59|525.99|528.59|525.99|528.39|525.79|0
1629157500000|2021-08-16 23:45:00|528.49|525.89|528.79|526.19|528.79|526.19|528.49|525.89|0
1629157800000|2021-08-16 23:50:00|528.89|526.29|528.79|526.19|529.2|526.6|528.79|526.19|0
1629158100000|2021-08-16 23:55:00|528.99|526.39|528.38|525.78|528.99|526.39|528.18|525.58|0
1629158400000|2021-08-17 00:00:00|528.18|525.58|528.38|525.78|528.59|525.99|526.76|524.16|0
1629158700000|2021-08-17 00:05:00|528.18|525.58|527.06|524.46|528.18|525.58|526.96|524.36|0
1629159000000|2021-08-17 00:10:00|527.16|524.56|526.55|523.95|527.16|524.56|526.15|523.55|0
1629159300000|2021-08-17 00:15:00|526.35|523.75|526.75|524.15|526.96|524.36|526.35|523.75|0
1629159600000|2021-08-17 00:20:00|526.65|524.05|526.14|523.54|526.75|524.15|526.14|523.54|0
1629159900000|2021-08-17 00:25:00|526.34|523.74|524.82|522.22|526.34|523.74|524.52|521.92|0
1629160200000|2021-08-17 00:30:00|524.72|522.12|525.13|522.53|525.13|522.53|524.32|521.72|0
1629160500000|2021-08-17 00:35:00|525.02|522.42|524.52|521.92|525.33|522.73|524.52|521.92|0
1629160800000|2021-08-17 00:40:00|524.72|522.12|523.8|521.2|524.72|522.12|523.7|521.1|0
1629161100000|2021-08-17 00:45:00|523.91|521.31|524.92|522.32|524.92|522.32|523.91|521.31|0
1629161400000|2021-08-17 00:50:00|524.81|522.21|524.4|521.8|525.12|522.52|524.31|521.71|0
1629161700000|2021-08-17 00:55:00|524.51|521.91|524.71|522.11|524.71|522.11|524.1|521.5|0
1629162000000|2021-08-17 01:00:00|524.81|522.21|524.5|521.9|524.91|522.31|524.3|521.7|0
1629162300000|2021-08-17 01:05:00|524.71|522.11|524.7|522.1|524.71|522.11|524.3|521.7|0
1629162600000|2021-08-17 01:10:00|524.6|522|523.89|521.29|524.7|522.1|523.89|521.29|0
1629162900000|2021-08-17 01:15:00|523.99|521.39|524.7|522.1|524.7|522.1|523.69|521.09|0
1629163200000|2021-08-17 01:20:00|524.5|521.9|523.99|521.39|524.9|522.3|523.89|521.29|0
1629163500000|2021-08-17 01:25:00|524.09|521.49|523.89|521.29|524.29|521.69|523.89|521.29|0
1629163800000|2021-08-17 01:30:00|523.78|521.18|523.08|520.48|524.29|521.69|522.87|520.27|0
1629164100000|2021-08-17 01:35:00|522.87|520.27|523.28|520.68|523.37|520.77|522.47|519.87|0
1629164400000|2021-08-17 01:40:00|523.37|520.77|524.49|521.89|524.49|521.89|523.27|520.67|0
1629164700000|2021-08-17 01:45:00|524.69|522.09|524.08|521.48|524.89|522.29|524.08|521.48|0
1629165000000|2021-08-17 01:50:00|523.97|521.37|524.48|521.88|524.48|521.88|523.88|521.28|0
1629165300000|2021-08-17 01:55:00|524.58|521.98|523.87|521.27|524.58|521.98|523.87|521.27|0
1629165600000|2021-08-17 02:00:00|524.07|521.47|524.07|521.47|524.07|521.47|523.47|520.87|0
1629165900000|2021-08-17 02:05:00|523.87|521.27|523.46|520.86|523.87|521.27|523.46|520.86|0
1629166200000|2021-08-17 02:10:00|523.26|520.66|523.26|520.66|523.46|520.86|523.06|520.46|0
1629166500000|2021-08-17 02:15:00|523.46|520.86|522.85|520.25|523.66|521.06|522.85|520.25|0
1629166800000|2021-08-17 02:20:00|522.75|520.15|523.25|520.65|523.86|521.26|522.65|520.05|0
1629167100000|2021-08-17 02:25:00|523.15|520.55|523.86|521.26|523.86|521.26|523.15|520.55|0
1629167400000|2021-08-17 02:30:00|523.66|521.06|523.65|521.05|523.86|521.26|523.45|520.85|0
1629167700000|2021-08-17 02:35:00|523.55|520.95|523.25|520.65|523.86|521.26|523.05|520.45|0
1629168000000|2021-08-17 02:40:00|523.05|520.45|523.04|520.44|523.25|520.65|523.04|520.44|0
1629168300000|2021-08-17 02:45:00|522.84|520.24|523.85|521.25|523.85|521.25|522.84|520.24|0
1629168600000|2021-08-17 02:50:00|523.65|521.05|523.94|521.34|523.94|521.34|523.44|520.84|0
1629168900000|2021-08-17 02:55:00|523.85|521.25|523.64|521.04|524.25|521.65|523.44|520.84|0
1629169200000|2021-08-17 03:00:00|523.44|520.84|523.84|521.24|523.84|521.24|523.44|520.84|0
1629169500000|2021-08-17 03:05:00|523.74|521.14|523.44|520.84|523.84|521.24|523.44|520.84|0
1629169800000|2021-08-17 03:10:00|523.23|520.63|523.03|520.43|523.23|520.63|523.03|520.43|0
1629170100000|2021-08-17 03:15:00|522.83|520.23|522.62|520.02|523.03|520.43|522.22|519.62|0
1629170400000|2021-08-17 03:20:00|522.82|520.22|522.62|520.02|522.82|520.22|522.42|519.82|0
1629170700000|2021-08-17 03:25:00|522.52|519.92|522.21|519.61|522.62|520.02|522.21|519.61|0
1629171000000|2021-08-17 03:30:00|522.11|519.51|522.41|519.81|522.62|520.02|522.01|519.41|0
1629171300000|2021-08-17 03:35:00|522.62|520.02|521.81|519.21|522.62|520.02|521.81|519.21|0
1629171600000|2021-08-17 03:40:00|522.01|519.41|522.01|519.41|522.01|519.41|521.8|519.2|0
1629171900000|2021-08-17 03:45:00|521.8|519.2|522.3|519.7|522.41|519.81|521.8|519.2|0
1629172200000|2021-08-17 03:50:00|522.41|519.81|522.2|519.6|522.61|520.01|522.2|519.6|0
1629172500000|2021-08-17 03:55:00|522|519.4|522.2|519.6|522.4|519.8|522|519.4|0
1629172800000|2021-08-17 04:00:00|522.4|519.8|522.6|520|522.6|520|522.2|519.6|0
1629173100000|2021-08-17 04:05:00|522.5|519.9|522.6|520|522.8|520.2|522.4|519.8|0
1629173400000|2021-08-17 04:10:00|522.8|520.2|523.2|520.6|523.2|520.6|522.6|520|0
1629173700000|2021-08-17 04:15:00|523.41|520.81|522.8|520.2|523.41|520.81|522.8|520.2|0
1629174000000|2021-08-17 04:20:00|523|520.4|523|520.4|523.2|520.6|522.8|520.2|0
1629174300000|2021-08-17 04:25:00|522.79|520.19|523.2|520.6|523.2|520.6|522.79|520.19|0
1629174600000|2021-08-17 04:30:00|523.09|520.49|522.79|520.19|523.2|520.6|522.69|520.09|0
1629174900000|2021-08-17 04:35:00|522.68|520.08|522.59|519.99|522.79|520.19|522.38|519.78|0
1629175200000|2021-08-17 04:40:00|522.68|520.08|522.58|519.98|522.79|520.19|522.58|519.98|0
1629175500000|2021-08-17 04:45:00|522.79|520.19|522.99|520.39|522.99|520.39|522.38|519.78|0
1629175800000|2021-08-17 04:50:00|522.78|520.18|522.68|520.08|522.99|520.39|522.58|519.98|0
1629176100000|2021-08-17 04:55:00|522.78|520.18|522.78|520.18|522.98|520.38|522.58|519.98|0
1629176400000|2021-08-17 05:00:00|522.67|520.07|521.56|518.96|522.67|520.07|521.36|518.76|0
1629176700000|2021-08-17 05:05:00|521.36|518.76|521.16|518.56|521.56|518.96|520.96|518.36|0
1629177000000|2021-08-17 05:10:00|521.36|518.76|520.55|517.95|521.36|518.76|520.55|517.95|0
1629177300000|2021-08-17 05:15:00|520.65|518.05|521.15|518.55|521.56|518.96|520.55|517.95|0
1629177600000|2021-08-17 05:20:00|521.25|518.65|520.63|518.03|521.25|518.65|519.23|516.63|0
1629177900000|2021-08-17 05:25:00|520.84|518.24|521.74|519.14|521.95|519.35|520.63|518.03|0
1629178200000|2021-08-17 05:30:00|521.94|519.34|521.34|518.74|521.94|519.34|521.14|518.54|0
1629178500000|2021-08-17 05:35:00|521.23|518.63|521.54|518.94|521.54|518.94|521.13|518.53|0
1629178800000|2021-08-17 05:40:00|521.33|518.73|520.73|518.13|521.54|518.94|520.73|518.13|0
1629179100000|2021-08-17 05:45:00|520.93|518.33|521.13|518.53|521.13|518.53|520.52|517.92|0
1629179400000|2021-08-17 05:50:00|521.22|518.62|521.13|518.53|521.43|518.83|520.92|518.32|0
1629179700000|2021-08-17 05:55:00|520.92|518.32|520.72|518.12|521.13|518.53|520.52|517.92|0
1629180000000|2021-08-17 06:00:00|520.52|517.92|519.31|516.71|520.72|518.12|518.7|516.1|0
1629180300000|2021-08-17 06:05:00|519.51|516.91|520.11|517.51|520.11|517.51|519.31|516.71|0
1629180600000|2021-08-17 06:10:00|519.91|517.31|519.71|517.11|519.91|517.31|519.1|516.5|0
1629180900000|2021-08-17 06:15:00|519.5|516.9|519.7|517.1|519.71|517.11|519.1|516.5|0
1629181200000|2021-08-17 06:20:00|519.5|516.9|520.71|518.11|520.91|518.31|519.5|516.9|0
1629181500000|2021-08-17 06:25:00|520.51|517.91|520.91|518.31|520.91|518.31|520.3|517.7|0
1629181800000|2021-08-17 06:30:00|520.71|518.11|519.29|516.69|520.71|518.11|519.09|516.49|0
1629182100000|2021-08-17 06:35:00|519.09|516.49|518.08|515.48|519.5|516.9|517.88|515.28|0
1629182400000|2021-08-17 06:40:00|517.88|515.28|517.48|514.88|518.08|515.48|516.88|514.28|0
1629182700000|2021-08-17 06:45:00|517.57|514.97|515.87|513.27|517.57|514.97|515.27|512.67|0
1629183000000|2021-08-17 06:50:00|516.07|513.47|516.67|514.07|516.87|514.27|515.47|512.87|0
1629183300000|2021-08-17 06:55:00|516.56|513.96|517.67|515.07|517.87|515.27|516.27|513.67|0
1629183600000|2021-08-17 07:00:00|517.27|514.67|515.35|512.75|518.07|515.47|515.15|512.55|0
1629183900000|2021-08-17 07:05:00|515.15|512.95|513.45|511.25|515.15|512.95|512.85|510.65|0
1629184200000|2021-08-17 07:10:00|513.05|510.85|510.94|508.74|513.05|510.85|509.85|507.65|0
1629184500000|2021-08-17 07:15:00|510.64|508.44|513.05|510.85|513.65|511.45|509.44|507.24|0
1629184800000|2021-08-17 07:20:00|512.94|510.74|511.24|509.04|513.04|510.84|511.24|509.04|0
1629185100000|2021-08-17 07:25:00|511.44|509.24|513.24|511.04|513.44|511.24|510.44|508.24|0
1629185400000|2021-08-17 07:30:00|513.04|510.84|513.64|511.44|514.24|512.04|512.04|509.84|0
1629185700000|2021-08-17 07:35:00|514.04|511.84|514.44|512.24|514.44|512.24|513.64|511.44|0
1629186000000|2021-08-17 07:40:00|514.64|512.44|515.44|513.24|515.84|513.64|514.64|512.44|0
1629186300000|2021-08-17 07:45:00|515.64|513.44|515.04|512.84|516.24|514.04|514.84|512.64|0
1629186600000|2021-08-17 07:50:00|515.24|513.04|513.83|511.63|515.84|513.64|513.83|511.63|0
1629186900000|2021-08-17 07:55:00|513.43|511.23|514.63|512.43|516.04|513.84|512.83|510.63|0
1629187200000|2021-08-17 08:00:00|515.03|512.83|516.64|514.44|517.64|515.44|515.03|512.83|0
1629187500000|2021-08-17 08:05:00|516.84|514.64|516.03|513.83|517.44|515.24|515.03|512.83|0
1629187800000|2021-08-17 08:10:00|516.23|514.03|516.63|514.43|516.63|514.43|515.23|513.03|0
1629188100000|2021-08-17 08:15:00|516.43|514.23|515.42|513.22|517.23|515.03|515.42|513.22|0
1629188400000|2021-08-17 08:20:00|515.22|513.02|516.02|513.82|516.02|513.82|514.22|512.02|0
1629188700000|2021-08-17 08:25:00|516.22|514.02|514.42|512.22|516.22|514.02|514.22|512.02|0
1629189000000|2021-08-17 08:30:00|514.01|511.81|514.01|511.81|515.02|512.82|514.01|511.81|0
1629189300000|2021-08-17 08:35:00|514.21|512.01|515.51|513.31|515.62|513.42|513.61|511.41|0
1629189600000|2021-08-17 08:40:00|515.41|513.21|514.61|512.41|516.02|513.82|514.61|512.41|0
1629189900000|2021-08-17 08:45:00|514.81|512.61|515.01|512.81|515.41|513.21|514.21|512.01|0
1629190200000|2021-08-17 08:50:00|514.9|512.7|515.01|512.81|515.01|512.81|514.2|512|0
1629190500000|2021-08-17 08:55:00|515.21|513.01|515.81|513.61|516.01|513.81|514.6|512.4|0
1629190800000|2021-08-17 09:00:00|515.61|513.41|514.8|512.6|516.21|514.01|514.8|512.6|0
1629191100000|2021-08-17 09:05:00|514.6|512.4|516.81|514.61|517.01|514.81|514.6|512.4|0
1629191400000|2021-08-17 09:10:00|516.7|514.5|516.8|514.6|517.81|515.61|516.7|514.5|0
1629191700000|2021-08-17 09:15:00|517|514.8|516.6|514.4|517.41|515.21|516.2|514|0
1629192000000|2021-08-17 09:20:00|516.8|514.6|518.61|516.41|518.61|516.41|516.6|514.4|0
1629192300000|2021-08-17 09:25:00|518.41|516.21|518|515.8|518.81|516.61|518|515.8|0
1629192600000|2021-08-17 09:30:00|518.2|516|516.79|514.59|518.2|516|516.79|514.59|0
1629192900000|2021-08-17 09:35:00|517.09|514.89|516.19|513.99|517.2|515|516.19|513.99|0
1629193200000|2021-08-17 09:40:00|516.39|514.19|515.58|513.38|516.39|514.19|514.58|512.38|0
1629193500000|2021-08-17 09:45:00|515.68|513.48|515.78|513.58|515.99|513.79|514.78|512.58|0
1629193800000|2021-08-17 09:50:00|515.68|513.48|515.38|513.18|515.78|513.58|514.58|512.38|0
1629194100000|2021-08-17 09:55:00|515.58|513.38|515.58|513.38|515.98|513.78|515.18|512.98|0
1629194400000|2021-08-17 10:00:00|515.38|513.18|514.17|511.97|515.58|513.38|513.77|511.57|0
1629194700000|2021-08-17 10:05:00|513.97|511.77|514.97|512.77|516.38|514.18|513.97|511.77|0
1629195000000|2021-08-17 10:10:00|515.07|512.87|515.57|513.37|515.97|513.77|514.97|512.77|0
1629195300000|2021-08-17 10:15:00|515.37|513.17|514.97|512.77|516.57|514.37|514.97|512.77|0
1629195600000|2021-08-17 10:20:00|514.77|512.57|515.57|513.37|515.57|513.37|514.77|512.57|0
1629195900000|2021-08-17 10:25:00|515.37|513.17|514.96|512.76|515.97|513.77|514.56|512.36|0
1629196200000|2021-08-17 10:30:00|515.36|513.16|515.66|513.46|515.76|513.56|514.36|512.16|0
1629196500000|2021-08-17 10:35:00|515.56|513.36|514.35|512.15|515.96|513.76|513.75|511.55|0
1629196800000|2021-08-17 10:40:00|514.25|512.05|513.55|511.35|514.25|512.05|513.35|511.15|0
1629197100000|2021-08-17 10:45:00|513.35|511.15|514.15|511.95|514.55|512.35|513.15|510.95|0
1629197400000|2021-08-17 10:50:00|514.25|512.05|514.55|512.35|514.75|512.55|513.95|511.75|0
1629197700000|2021-08-17 10:55:00|514.75|512.55|514.95|512.75|515.35|513.15|514.35|512.15|0
1629198000000|2021-08-17 11:00:00|515.15|512.95|515.15|512.95|515.75|513.55|514.94|512.74|0
1629198300000|2021-08-17 11:05:00|514.94|512.74|514.14|511.94|515.14|512.94|513.74|511.54|0
1629198600000|2021-08-17 11:10:00|514.34|512.14|514.34|512.14|514.54|512.34|513.94|511.74|0
1629198900000|2021-08-17 11:15:00|514.14|511.94|512.73|510.53|514.34|512.14|510.93|508.73|0
1629199200000|2021-08-17 11:20:00|513.13|510.93|512.33|510.13|513.13|510.93|512.33|510.13|0
1629199500000|2021-08-17 11:25:00|512.53|510.33|512.73|510.53|512.73|510.53|511.73|509.53|0
1629199800000|2021-08-17 11:30:00|512.93|510.73|513.93|511.73|513.93|511.73|511.72|509.52|0
1629200100000|2021-08-17 11:35:00|514.13|511.93|514.93|512.73|515.33|513.13|514.13|511.93|0
1629200400000|2021-08-17 11:40:00|514.73|512.53|514.32|512.12|514.93|512.73|513.72|511.52|0
1629200700000|2021-08-17 11:45:00|514.52|512.32|515.53|513.33|515.53|513.33|513.92|511.72|0
1629201000000|2021-08-17 11:50:00|515.33|513.13|515.12|512.92|515.33|513.13|514.72|512.52|0
1629201300000|2021-08-17 11:55:00|514.92|512.72|515.12|512.92|515.32|513.12|514.72|512.52|0
1629201600000|2021-08-17 12:00:00|514.92|512.72|514.92|512.72|515.12|512.92|514.52|512.32|0
1629201900000|2021-08-17 12:05:00|515.01|512.81|514.91|512.71|515.32|513.12|514.91|512.71|0
1629202200000|2021-08-17 12:10:00|515.11|512.91|515.11|512.91|515.32|513.12|514.71|512.51|0
1629202500000|2021-08-17 12:15:00|514.91|512.71|513.51|511.31|515.11|512.91|513.51|511.31|0
1629202800000|2021-08-17 12:20:00|513.4|511.2|513.1|510.9|513.51|511.31|512.7|510.5|0
1629203100000|2021-08-17 12:25:00|513|510.8|512.3|510.1|513.1|510.9|511.5|509.3|0
1629203400000|2021-08-17 12:30:00|512.5|510.3|511.29|509.09|512.9|510.7|509.89|507.69|0
1629203700000|2021-08-17 12:35:00|511.49|509.29|514.3|512.1|514.3|512.1|510.09|507.89|0
1629204000000|2021-08-17 12:40:00|514.59|512.39|516.1|513.9|516.51|514.31|514.59|512.39|0
1629204300000|2021-08-17 12:45:00|515.9|513.7|515.5|513.3|516.1|513.9|515.3|513.1|0
1629204600000|2021-08-17 12:50:00|515.59|513.39|515.5|513.3|515.9|513.7|514.89|512.69|0
1629204900000|2021-08-17 12:55:00|515.7|513.5|514.79|512.59|515.7|513.5|514.69|512.49|0
1629205200000|2021-08-17 13:00:00|514.89|512.69|514.89|512.69|514.89|512.69|513.08|510.88|0
1629205500000|2021-08-17 13:05:00|514.69|512.49|511.28|509.08|514.69|512.49|511.28|509.08|0
1629205800000|2021-08-17 13:10:00|511.48|509.28|512.28|510.08|512.28|510.08|510.68|508.48|0
1629206100000|2021-08-17 13:15:00|512.48|510.28|509.87|507.67|512.48|510.28|509.07|506.87|0
1629206400000|2021-08-17 13:20:00|509.47|507.27|512.07|509.87|512.07|509.87|509.07|506.87|0
1629206700000|2021-08-17 13:25:00|512.27|510.07|508.87|506.67|512.67|510.47|508.87|506.67|0
1629207000000|2021-08-17 13:30:00|508.27|506.07|509.41|507.21|509.41|507.21|502.42|500.22|0
1629207300000|2021-08-17 13:35:00|509.61|507.41|511.01|508.81|512.81|510.61|507.82|505.62|0
1629207600000|2021-08-17 13:40:00|510.81|508.61|512.61|510.41|513.21|511.01|508.01|505.81|0
1629207900000|2021-08-17 13:45:00|512.41|510.21|511.41|509.21|512.81|510.61|510.61|508.41|0
1629208200000|2021-08-17 13:50:00|510.81|508.61|505.21|503.01|510.81|508.61|504.62|502.42|0
1629208500000|2021-08-17 13:55:00|505.02|502.82|504.22|502.02|505.02|502.82|501.04|498.84|0
1629208800000|2021-08-17 14:00:00|503.22|501.02|503.62|501.42|504.41|502.21|501.83|499.63|0
1629209100000|2021-08-17 14:05:00|503.82|501.62|506|503.8|507.6|505.4|502.23|500.03|0
1629209400000|2021-08-17 14:10:00|506.2|504|511.59|509.39|512.59|510.39|505.41|503.21|0
1629209700000|2021-08-17 14:15:00|511.39|509.19|508.59|506.39|511.99|509.79|507.4|505.2|0
1629210000000|2021-08-17 14:20:00|508.39|506.19|508.79|506.59|509.79|507.59|506.99|504.79|0
1629210300000|2021-08-17 14:25:00|508.99|506.79|512.66|510.46|514.42|512.22|508.39|506.19|0
1629210600000|2021-08-17 14:30:00|512.86|510.66|509.26|507.06|512.86|510.66|509.06|506.86|0
1629210900000|2021-08-17 14:35:00|509.46|507.26|508.46|506.26|512.46|510.26|508.46|506.26|0
1629211200000|2021-08-17 14:40:00|508.26|506.06|513.25|511.05|513.66|511.46|508.26|506.06|0
1629211500000|2021-08-17 14:45:00|512.45|510.25|514.05|511.85|514.05|511.85|511.45|509.25|0
1629211800000|2021-08-17 14:50:00|513.95|511.75|513.85|511.65|515.05|512.85|512.25|510.05|0
1629212100000|2021-08-17 14:55:00|513.45|511.25|510.25|508.05|513.65|511.45|510.05|507.85|0
1629212400000|2021-08-17 15:00:00|510.45|508.25|509.05|506.85|511.05|508.85|508.45|506.25|0
1629212700000|2021-08-17 15:05:00|508.65|506.45|508.45|506.25|508.85|506.65|507.06|504.86|0
1629213000000|2021-08-17 15:10:00|508.25|506.05|509.05|506.85|509.44|507.24|506.06|503.86|0
1629213300000|2021-08-17 15:15:00|509.24|507.04|510.84|508.64|511.04|508.84|507.25|505.05|0
1629213600000|2021-08-17 15:20:00|510.64|508.44|509.24|507.04|511.44|509.24|509.04|506.84|0
1629213900000|2021-08-17 15:25:00|509.04|506.84|506.25|504.05|509.04|506.84|505.25|503.05|0
1629214200000|2021-08-17 15:30:00|505.45|503.25|508.2|506|508.8|506.6|504.46|502.26|0
1629214500000|2021-08-17 15:35:00|508.4|506.2|505.74|503.54|508.6|506.4|505.34|503.14|0
1629214800000|2021-08-17 15:40:00|505.93|503.73|505.33|503.13|506.33|504.13|503.55|501.35|0
1629215100000|2021-08-17 15:45:00|505.53|503.33|505.33|503.13|505.93|503.73|504.14|501.94|0
1629215400000|2021-08-17 15:50:00|505.23|503.03|501.56|499.36|505.23|503.03|501.56|499.36|0
1629215700000|2021-08-17 15:55:00|501.16|498.96|499.46|497.26|502.04|499.84|499.26|497.06|0
1629216000000|2021-08-17 16:00:00|499.66|497.46|497.67|495.47|499.66|497.46|497.08|494.88|0
1629216300000|2021-08-17 16:05:00|497.48|495.28|498.86|496.66|501.44|499.24|497.28|495.08|0
1629216600000|2021-08-17 16:10:00|498.46|496.26|500.43|498.23|501.22|499.02|497.08|494.88|0
1629216900000|2021-08-17 16:15:00|500.23|498.03|498.45|496.25|500.43|498.23|496.08|493.88|0
1629217200000|2021-08-17 16:20:00|498.25|496.05|499.92|497.72|500.82|498.62|498.05|495.85|0
1629217500000|2021-08-17 16:25:00|499.83|497.63|501.41|499.21|501.8|499.6|498.93|496.73|0
1629217800000|2021-08-17 16:30:00|501.01|498.81|496.86|494.66|501.21|499.01|496.86|494.66|0
1629218100000|2021-08-17 16:35:00|497.06|494.86|493.12|490.92|497.45|495.25|492.53|490.33|0
1629218400000|2021-08-17 16:40:00|493.51|491.31|492.13|489.93|493.51|491.31|489.78|487.58|0
1629218700000|2021-08-17 16:45:00|492.33|490.13|488.4|486.2|492.52|490.32|487.42|485.22|0
1629219000000|2021-08-17 16:50:00|488.21|486.01|486.83|484.63|490.36|488.16|486.44|484.24|0
1629219300000|2021-08-17 16:55:00|486.64|484.44|484.87|482.67|486.64|484.44|484.09|481.89|0
1629219600000|2021-08-17 17:00:00|484.68|482.48|490.27|488.07|490.47|488.27|483.51|481.31|0
1629219900000|2021-08-17 17:05:00|489.69|487.49|493|490.8|493.4|491.2|488.13|485.93|0
1629220200000|2021-08-17 17:10:00|492.81|490.61|495.55|493.35|495.74|493.54|491.64|489.44|0
1629220500000|2021-08-17 17:15:00|495.35|493.15|492.02|489.82|495.35|493.15|491.24|489.04|0
1629220800000|2021-08-17 17:20:00|491.83|489.63|491.43|489.23|493.59|491.39|490.55|488.35|0
1629221100000|2021-08-17 17:25:00|492.02|489.82|496.52|494.32|496.71|494.51|490.85|488.65|0
1629221400000|2021-08-17 17:30:00|496.32|494.12|494.69|492.49|496.52|494.32|493.12|490.92|0
1629221700000|2021-08-17 17:35:00|494.49|492.29|489.99|487.79|494.49|492.29|489.99|487.79|0
1629222000000|2021-08-17 17:40:00|489.79|487.59|489.4|487.2|490.18|487.98|488.03|485.83|0
1629222300000|2021-08-17 17:45:00|489.2|487|488.42|486.22|489.4|487.2|487.06|484.86|0
1629222600000|2021-08-17 17:50:00|488.61|486.41|490.37|488.17|491.74|489.54|487.44|485.24|0
1629222900000|2021-08-17 17:55:00|491.15|488.95|495.46|493.26|495.46|493.26|490.57|488.37|0
1629223200000|2021-08-17 18:00:00|495.26|493.06|498.4|496.2|499.19|496.99|495.07|492.87|0
1629223500000|2021-08-17 18:05:00|498.21|496.01|497.3|495.1|500.17|497.97|496.91|494.71|0
1629223800000|2021-08-17 18:10:00|497.89|495.69|498.48|496.28|499.27|497.07|496.91|494.71|0
1629224100000|2021-08-17 18:15:00|499.07|496.87|497.89|495.69|500.06|497.86|497.89|495.69|0
1629224400000|2021-08-17 18:20:00|498.09|495.89|497.49|495.29|498.28|496.08|495.13|492.93|0
1629224700000|2021-08-17 18:25:00|497.39|495.19|495.12|492.92|497.69|495.49|494.73|492.53|0
1629225000000|2021-08-17 18:30:00|495.32|493.12|494.33|492.13|497.29|495.09|493.75|491.55|0
1629225300000|2021-08-17 18:35:00|494.23|492.03|492.33|490.13|494.23|492.03|492.13|489.93|0
1629225600000|2021-08-17 18:40:00|492.13|489.93|495.27|493.07|495.46|493.26|491.93|489.73|0
1629225900000|2021-08-17 18:45:00|495.46|493.26|498.22|496.02|499.4|497.2|494.48|492.28|0
1629226200000|2021-08-17 18:50:00|498.02|495.82|496.64|494.44|499.79|497.59|496.64|494.44|0
1629226500000|2021-08-17 18:55:00|496.84|494.64|501.96|499.76|502.56|500.36|496.84|494.64|0
1629226800000|2021-08-17 19:00:00|502.16|499.96|503.15|500.95|504.14|501.94|501.96|499.76|0
1629227100000|2021-08-17 19:05:00|502.95|500.75|504.73|502.53|505.32|503.12|502.16|499.96|0
1629227400000|2021-08-17 19:10:00|504.92|502.72|502.64|500.44|505.32|503.12|502.55|500.35|0
1629227700000|2021-08-17 19:15:00|502.35|500.15|502.54|500.34|503.34|501.14|500.77|498.57|0
1629228000000|2021-08-17 19:20:00|502.74|500.54|501.36|499.16|504.13|501.93|500.96|498.76|0
1629228300000|2021-08-17 19:25:00|501.55|499.35|502.74|500.54|502.94|500.74|500.57|498.37|0
1629228600000|2021-08-17 19:30:00|503.13|500.93|503.33|501.13|505.31|503.11|502.93|500.73|0
1629228900000|2021-08-17 19:35:00|503.42|501.22|503.13|500.93|505.51|503.31|502.73|500.53|0
1629229200000|2021-08-17 19:40:00|502.93|500.73|501.54|499.34|502.93|500.73|499.57|497.37|0
1629229500000|2021-08-17 19:45:00|501.35|499.15|502.82|500.62|504.11|501.91|500.16|497.96|0
1629229800000|2021-08-17 19:50:00|504.41|502.21|505.39|503.19|508.08|505.88|504.41|502.21|0
1629230100000|2021-08-17 19:55:00|505.69|503.49|509.97|507.77|509.97|507.77|505.69|503.49|0
1629230400000|2021-08-17 20:00:00|509.17|506.97|504.8|502.6|509.77|507.57|504.61|502.41|0
1629230700000|2021-08-17 20:05:00|504.61|502.41|506.58|504.38|507.18|504.98|504.41|502.21|0
1629231000000|2021-08-17 20:10:00|506.39|504.19|505|502.8|506.58|504.38|504.8|502.6|0
1629231300000|2021-08-17 20:15:00|505.2|502.6|505.09|502.49|505.79|503.19|505|502.4|0
1629231600000|2021-08-17 20:20:00|505.19|502.59|505.19|502.59|505.59|502.99|505|502.4|0
1629231900000|2021-08-17 20:25:00|505.39|502.79|504.79|502.19|505.39|502.79|504.6|502|0
1629232200000|2021-08-17 20:30:00|504.69|502.09|503.4|500.8|504.69|502.09|503.21|500.61|0
1629232500000|2021-08-17 20:35:00|503.6|501|503.8|501.2|504.2|501.6|503.6|501|0
1629232800000|2021-08-17 20:40:00|503.6|501|503.4|500.8|504.19|501.59|503.4|500.8|0
1629233100000|2021-08-17 20:45:00|503.49|500.89|503.79|501.19|504.19|501.59|503.4|500.8|0
1629233400000|2021-08-17 20:50:00|503.59|500.99|504.19|501.59|504.19|501.59|503.4|500.8|0
1629233700000|2021-08-17 20:55:00|504.58|501.98|504.48|501.88|505.18|502.58|504.48|501.88|0
1629234000000|2021-08-17 21:00:00|504.56|501.96|504.74|502.14|504.74|502.14|504.56|501.96|0
1629234300000|2021-08-17 21:05:00|504.7|502.1|504.7|502.1|504.7|502.1|504.56|501.96|0
1629234600000|2021-08-17 21:10:00|504.67|502.07|504.33|501.73|504.67|502.07|504.3|501.7|0
1629234900000|2021-08-17 21:15:00|504.41|501.81|504.53|501.93|504.53|501.93|504.41|501.81|0
1629235200000|2021-08-17 21:20:00|504.47|501.87|504.32|501.72|504.47|501.87|504.27|501.67|0
1629235500000|2021-08-17 21:25:00|504.35|501.75|504.55|501.95|504.58|501.98|504.35|501.75|0
1629235800000|2021-08-17 21:30:00|504.49|501.89|504.49|501.89|504.49|501.89|504.49|501.89|0
1629236100000|2021-08-17 21:35:00|504.46|501.86|504.54|501.94|504.58|501.98|504.46|501.86|0
1629236400000|2021-08-17 21:40:00|504.49|501.89|504.68|502.08|504.69|502.09|504.49|501.89|0
1629236700000|2021-08-17 21:45:00|504.54|501.94|504.54|501.94|504.6|502|504.54|501.94|0
1629237000000|2021-08-17 21:50:00|504.4|501.8|504.02|501.42|504.43|501.83|503.96|501.36|0
1629237300000|2021-08-17 21:55:00|504.05|501.45|504.08|501.48|504.34|501.74|503.96|501.36|0
1629237600000|2021-08-17 22:00:00|503.66|501.06|505.34|502.74|505.34|502.74|503.66|501.06|0
1629237900000|2021-08-17 22:05:00|505.54|502.94|505.54|502.94|505.74|503.14|505.34|502.74|0
1629238200000|2021-08-17 22:10:00|505.73|503.13|505.53|502.93|505.73|503.13|505.14|502.54|0
1629238500000|2021-08-17 22:15:00|505.34|502.74|504.74|502.14|505.34|502.74|504.74|502.14|0
1629238800000|2021-08-17 22:20:00|504.83|502.23|504.54|501.94|504.94|502.34|504.54|501.94|0
1629239100000|2021-08-17 22:25:00|504.63|502.03|504.54|501.94|504.93|502.33|504.54|501.94|0
1629239400000|2021-08-17 22:30:00|504.73|502.13|504.73|502.13|504.93|502.33|504.34|501.74|0
1629239700000|2021-08-17 22:35:00|504.93|502.33|505.13|502.53|505.13|502.53|504.14|501.54|0
1629240000000|2021-08-17 22:40:00|504.73|502.13|503.54|500.94|504.93|502.33|503.34|500.74|0
1629240300000|2021-08-17 22:45:00|503.34|500.74|502.94|500.34|503.54|500.94|502.15|499.55|0
1629240600000|2021-08-17 22:50:00|503.34|500.74|504.02|501.42|504.13|501.53|503.14|500.54|0
1629240900000|2021-08-17 22:55:00|504.13|501.53|504.32|501.72|504.52|501.92|503.93|501.33|0
1629241200000|2021-08-17 23:00:00|504.52|501.92|504.72|502.12|505.11|502.51|504.52|501.92|0
1629241500000|2021-08-17 23:05:00|504.61|502.01|504.71|502.11|504.71|502.11|504.12|501.52|0
1629241800000|2021-08-17 23:10:00|504.91|502.31|504.71|502.11|505.11|502.51|504.71|502.11|0
1629242100000|2021-08-17 23:15:00|504.61|502.01|503.92|501.32|504.61|502.01|503.52|500.92|0
1629242400000|2021-08-17 23:20:00|504.11|501.51|504.11|501.51|504.21|501.61|504.11|501.51|0
1629242700000|2021-08-17 23:25:00|503.72|501.12|504.7|502.1|505.1|502.5|503.72|501.12|0
1629243000000|2021-08-17 23:30:00|504.31|501.71|503.71|501.11|504.51|501.91|503.32|500.72|0
1629243300000|2021-08-17 23:35:00|503.51|500.91|503.12|500.52|503.81|501.21|502.92|500.32|0
1629243600000|2021-08-17 23:40:00|503.31|500.71|503.31|500.71|503.71|501.11|503.11|500.51|0
1629243900000|2021-08-17 23:45:00|503.11|500.51|502.52|499.92|503.71|501.11|502.32|499.72|0
1629244200000|2021-08-17 23:50:00|502.12|499.52|502.32|499.72|502.71|500.11|501.73|499.13|0
1629244500000|2021-08-17 23:55:00|502.12|499.52|501.33|498.73|502.32|499.72|501.33|498.73|0
1629244800000|2021-08-18 00:00:00|501.52|498.92|500.73|498.13|502.51|499.91|500.53|497.93|0
1629245100000|2021-08-18 00:05:00|500.93|498.33|502.31|499.71|502.51|499.91|500.53|497.93|0
1629245400000|2021-08-18 00:10:00|502.51|499.91|503.3|500.7|503.5|500.9|502.31|499.71|0
1629245700000|2021-08-18 00:15:00|503.49|500.89|502.7|500.1|504.29|501.69|502.5|499.9|0
1629246000000|2021-08-18 00:20:00|502.9|500.3|502.59|499.99|503.09|500.49|502.2|499.6|0
1629246300000|2021-08-18 00:25:00|502.5|499.9|503.29|500.69|503.88|501.28|502.3|499.7|0
1629246600000|2021-08-18 00:30:00|503.49|500.89|504.37|501.77|504.87|502.27|503.49|500.89|0
1629246900000|2021-08-18 00:35:00|504.47|501.87|504.08|501.48|504.67|502.07|504.08|501.48|0
1629247200000|2021-08-18 00:40:00|504.17|501.57|505.06|502.46|505.46|502.86|504.07|501.47|0
1629247500000|2021-08-18 00:45:00|504.87|502.27|505.46|502.86|505.86|503.26|504.86|502.26|0
1629247800000|2021-08-18 00:50:00|505.66|503.06|505.45|502.85|506.25|503.65|505.26|502.66|0
1629248100000|2021-08-18 00:55:00|505.26|502.66|505.06|502.46|505.45|502.85|504.86|502.26|0
1629248400000|2021-08-18 01:00:00|505.25|502.65|506.44|503.84|506.44|503.84|504.46|501.86|0
1629248700000|2021-08-18 01:05:00|506.54|503.94|506.64|504.04|507.04|504.44|506.04|503.44|0
1629249000000|2021-08-18 01:10:00|506.84|504.24|507.83|505.23|507.83|505.23|506.84|504.24|0
1629249300000|2021-08-18 01:15:00|508.42|505.82|508.42|505.82|508.82|506.22|508.02|505.42|0
1629249600000|2021-08-18 01:20:00|508.22|505.62|507.82|505.22|508.42|505.82|507.82|505.22|0
1629249900000|2021-08-18 01:25:00|508.02|505.42|508.61|506.01|508.81|506.21|507.82|505.22|0
1629250200000|2021-08-18 01:30:00|508.41|505.81|508.81|506.21|509.21|506.61|508.21|505.61|0
1629250500000|2021-08-18 01:35:00|509.01|506.41|508.01|505.41|509.01|506.41|508.01|505.41|0
1629250800000|2021-08-18 01:40:00|508.21|505.61|507.22|504.62|508.21|505.61|506.62|504.02|0
1629251100000|2021-08-18 01:45:00|507.11|504.51|507.81|505.21|508.01|505.41|507.11|504.51|0
1629251400000|2021-08-18 01:50:00|507.61|505.01|507.41|504.81|508.4|505.8|507.41|504.81|0
1629251700000|2021-08-18 01:55:00|507.21|504.61|507.21|504.61|507.41|504.81|507.01|504.41|0
1629252000000|2021-08-18 02:00:00|507.41|504.81|507.4|504.8|507.6|505|506.41|503.81|0
1629252300000|2021-08-18 02:05:00|507.3|504.7|507.8|505.2|508|505.4|507.2|504.6|0
1629252600000|2021-08-18 02:10:00|507.89|505.29|508.79|506.19|508.79|506.19|507.89|505.29|0
1629252900000|2021-08-18 02:15:00|508.88|506.28|509.78|507.18|509.98|507.38|508.88|506.28|0
1629253200000|2021-08-18 02:20:00|509.58|506.98|509.58|506.98|509.98|507.38|509.58|506.98|0
1629253500000|2021-08-18 02:25:00|509.68|507.08|509.78|507.18|510.57|507.97|509.58|506.98|0
1629253800000|2021-08-18 02:30:00|510.17|507.57|509.97|507.37|510.17|507.57|509.77|507.17|0
1629254100000|2021-08-18 02:35:00|510.17|507.57|511.36|508.76|511.36|508.76|509.97|507.37|0
1629254400000|2021-08-18 02:40:00|511.16|508.56|510.96|508.36|511.36|508.76|510.17|507.57|0
1629254700000|2021-08-18 02:45:00|510.76|508.16|510.76|508.16|511.26|508.66|510.56|507.96|0
1629255000000|2021-08-18 02:50:00|510.96|508.36|510.56|507.96|511.36|508.76|510.36|507.76|0
1629255300000|2021-08-18 02:55:00|510.76|508.16|510.76|508.16|510.76|508.16|510.16|507.56|0
1629255600000|2021-08-18 03:00:00|510.96|508.36|511.75|509.15|511.75|509.15|510.76|508.16|0
1629255900000|2021-08-18 03:05:00|511.55|508.95|510.75|508.15|511.75|509.15|510.35|507.75|0
1629256200000|2021-08-18 03:10:00|510.65|508.05|511.55|508.95|511.55|508.95|510.55|507.95|0
1629256500000|2021-08-18 03:15:00|511.35|508.75|512.54|509.94|512.74|510.14|511.35|508.75|0
1629256800000|2021-08-18 03:20:00|512.34|509.74|512.54|509.94|512.74|510.14|511.74|509.14|0
1629257100000|2021-08-18 03:25:00|512.34|509.74|512.33|509.73|512.34|509.74|511.94|509.34|0
1629257400000|2021-08-18 03:30:00|512.53|509.93|512.13|509.53|512.73|510.13|511.93|509.33|0
1629257700000|2021-08-18 03:35:00|511.93|509.33|512.13|509.53|512.33|509.73|511.93|509.33|0
1629258000000|2021-08-18 03:40:00|511.93|509.33|511.53|508.93|511.93|509.33|511.13|508.53|0
1629258300000|2021-08-18 03:45:00|511.73|509.13|512.13|509.53|512.13|509.53|511.73|509.13|0
1629258600000|2021-08-18 03:50:00|512.22|509.62|512.12|509.52|512.32|509.72|512.12|509.52|0
1629258900000|2021-08-18 03:55:00|512.32|509.72|511.72|509.12|512.32|509.72|511.72|509.12|0
1629259200000|2021-08-18 04:00:00|511.92|509.32|511.92|509.32|512.12|509.52|511.72|509.12|0
1629259500000|2021-08-18 04:05:00|511.72|509.12|511.92|509.32|512.12|509.52|511.72|509.12|0
1629259800000|2021-08-18 04:10:00|512.12|509.52|512.51|509.91|512.51|509.91|511.72|509.12|0
1629260100000|2021-08-18 04:15:00|512.71|510.11|512.11|509.51|512.71|510.11|512.11|509.51|0
1629260400000|2021-08-18 04:20:00|512.01|509.41|513.11|510.51|513.11|510.51|512.01|509.41|0
1629260700000|2021-08-18 04:25:00|513.1|510.5|513.1|510.5|513.3|510.7|512.9|510.3|0
1629261000000|2021-08-18 04:30:00|513|510.4|512.9|510.3|513.1|510.5|512.9|510.3|0
1629261300000|2021-08-18 04:35:00|512.7|510.1|512.9|510.3|512.9|510.3|512.7|510.1|0
1629261600000|2021-08-18 04:40:00|512.7|510.1|512.39|509.79|512.7|510.1|512.1|509.5|0
1629261900000|2021-08-18 04:45:00|512.3|509.7|512.3|509.7|512.5|509.9|512.1|509.5|0
1629262200000|2021-08-18 04:50:00|512.19|509.59|511.89|509.29|512.49|509.89|511.89|509.29|0
1629262500000|2021-08-18 04:55:00|512.09|509.49|511.89|509.29|512.09|509.49|511.69|509.09|0
1629262800000|2021-08-18 05:00:00|512.09|509.49|512.69|510.09|512.89|510.29|511.89|509.29|0
1629263100000|2021-08-18 05:05:00|512.89|510.29|512.68|510.08|512.89|510.29|512.49|509.89|0
1629263400000|2021-08-18 05:10:00|512.88|510.28|513.08|510.48|513.28|510.68|512.68|510.08|0
1629263700000|2021-08-18 05:15:00|512.88|510.28|512.68|510.08|512.88|510.28|512.48|509.88|0
1629264000000|2021-08-18 05:20:00|512.88|510.28|512.48|509.88|512.88|510.28|512.48|509.88|0
1629264300000|2021-08-18 05:25:00|512.28|509.68|512.08|509.48|512.68|510.08|512.08|509.48|0
1629264600000|2021-08-18 05:30:00|512.17|509.57|512.27|509.67|512.48|509.88|511.88|509.28|0
1629264900000|2021-08-18 05:35:00|512.07|509.47|512.47|509.87|512.47|509.87|512.07|509.47|0
1629265200000|2021-08-18 05:40:00|512.27|509.67|511.87|509.27|512.47|509.87|511.87|509.27|0
1629265500000|2021-08-18 05:45:00|512.07|509.47|511.87|509.27|512.07|509.47|511.87|509.27|0
1629265800000|2021-08-18 05:50:00|512.07|509.47|511.67|509.07|512.07|509.47|511.47|508.87|0
1629266100000|2021-08-18 05:55:00|511.76|509.16|511.86|509.26|512.06|509.46|511.66|509.06|0
1629266400000|2021-08-18 06:00:00|512.26|509.66|510.86|508.26|512.26|509.66|510.67|508.07|0
1629266700000|2021-08-18 06:05:00|510.67|508.07|511.26|508.66|511.86|509.26|510.67|508.07|0
1629267000000|2021-08-18 06:10:00|510.74|508.14|511.33|508.73|511.33|508.73|510.54|507.94|0
1629267300000|2021-08-18 06:15:00|511.43|508.83|510.53|507.93|511.43|508.83|510.53|507.93|0
1629267600000|2021-08-18 06:20:00|510.33|507.73|510.23|507.63|510.53|507.93|510.13|507.53|0
1629267900000|2021-08-18 06:25:00|510.13|507.53|509.73|507.13|510.73|508.13|509.73|507.13|0
1629268200000|2021-08-18 06:30:00|509.53|506.93|509.13|506.53|510.13|507.53|509.13|506.53|0
1629268500000|2021-08-18 06:35:00|509.33|506.73|509.13|506.53|509.53|506.93|509.13|506.53|0
1629268800000|2021-08-18 06:40:00|509.33|506.73|509.13|506.53|509.33|506.73|508.93|506.33|0
1629269100000|2021-08-18 06:45:00|509.22|506.62|509.52|506.92|510.12|507.52|509.13|506.53|0
1629269400000|2021-08-18 06:50:00|509.72|507.12|510.32|507.72|510.32|507.72|509.32|506.72|0
1629269700000|2021-08-18 06:55:00|510.12|507.52|509.52|506.92|510.32|507.72|509.32|506.72|0
1629270000000|2021-08-18 07:00:00|509.61|507.01|511.11|508.51|511.11|508.51|509.32|506.72|0
1629270300000|2021-08-18 07:05:00|511.01|508.41|510.11|507.91|511.11|508.91|510.11|507.91|0
1629270600000|2021-08-18 07:10:00|510.31|508.11|509.51|507.31|510.91|508.71|509.11|506.91|0
1629270900000|2021-08-18 07:15:00|509.71|507.51|508.71|506.51|509.71|507.51|508.51|506.31|0
1629271200000|2021-08-18 07:20:00|508.81|506.61|508.91|506.71|509.31|507.11|508.51|506.31|0
1629271500000|2021-08-18 07:25:00|508.71|506.51|508.31|506.11|508.91|506.71|507.81|505.61|0
1629271800000|2021-08-18 07:30:00|508.2|506|505.72|503.52|508.31|506.11|505.12|502.92|0
1629272100000|2021-08-18 07:35:00|505.52|503.32|505.52|503.32|505.62|503.42|504.72|502.52|0
1629272400000|2021-08-18 07:40:00|505.32|503.12|504.52|502.32|505.92|503.72|504.52|502.32|0
1629272700000|2021-08-18 07:45:00|504.72|502.52|505.25|503.05|505.45|503.25|504.06|501.86|0
1629273000000|2021-08-18 07:50:00|505.45|503.25|505.25|503.05|505.84|503.64|504.65|502.45|0
1629273300000|2021-08-18 07:55:00|505.44|503.24|504.85|502.65|505.44|503.24|504.06|501.86|0
1629273600000|2021-08-18 08:00:00|504.74|502.54|507.03|504.83|507.03|504.83|504.45|502.25|0
1629273900000|2021-08-18 08:05:00|507.23|505.03|508.02|505.82|508.42|506.22|507.03|504.83|0
1629274200000|2021-08-18 08:10:00|507.91|505.71|506.23|504.03|507.91|505.71|506.23|504.03|0
1629274500000|2021-08-18 08:15:00|506.43|504.23|504.84|502.64|506.43|504.23|504.64|502.44|0
1629274800000|2021-08-18 08:20:00|505.04|502.84|505.53|503.33|507.02|504.82|504.64|502.44|0
1629275100000|2021-08-18 08:25:00|505.23|503.03|504.44|502.24|505.82|503.62|504.14|501.94|0
1629275400000|2021-08-18 08:30:00|504.24|502.04|505.43|503.23|505.62|503.42|503.44|501.24|0
1629275700000|2021-08-18 08:35:00|505.23|503.03|505.62|503.42|506.42|504.22|504.83|502.63|0
1629276000000|2021-08-18 08:40:00|505.82|503.62|504.43|502.23|505.82|503.62|504.23|502.03|0
1629276300000|2021-08-18 08:45:00|504.23|502.03|505.02|502.82|505.22|503.02|503.04|500.84|0
1629276600000|2021-08-18 08:50:00|505.22|503.02|503.83|501.63|505.22|503.02|503.63|501.43|0
1629276900000|2021-08-18 08:55:00|503.63|501.43|505.41|503.21|505.41|503.21|503.04|500.84|0
1629277200000|2021-08-18 09:00:00|505.21|503.01|504.62|502.42|505.41|503.21|504.62|502.42|0
1629277500000|2021-08-18 09:05:00|504.71|502.51|505.01|502.81|505.21|503.01|504.02|501.82|0
1629277800000|2021-08-18 09:10:00|505.21|503.01|506.2|504|506.4|504.2|504.51|502.31|0
1629278100000|2021-08-18 09:15:00|506.4|504.2|506.59|504.39|506.59|504.39|506|503.8|0
1629278400000|2021-08-18 09:20:00|506.79|504.59|506|503.8|506.79|504.59|506|503.8|0
1629278700000|2021-08-18 09:25:00|506.19|503.99|506.19|503.99|506.49|504.29|505.4|503.2|0
1629279000000|2021-08-18 09:30:00|505.79|503.59|505.79|503.59|505.79|503.59|504.8|502.6|0
1629279300000|2021-08-18 09:35:00|505.69|503.49|505.19|502.99|505.79|503.59|504.8|502.6|0
1629279600000|2021-08-18 09:40:00|505|502.8|505.19|502.99|505.19|502.99|504.4|502.2|0
1629279900000|2021-08-18 09:45:00|505.09|502.89|504.59|502.39|505.19|502.99|504.4|502.2|0
1629280200000|2021-08-18 09:50:00|504.4|502.2|504.39|502.19|504.59|502.39|503.8|501.6|0
1629280500000|2021-08-18 09:55:00|504.59|502.39|503.8|501.6|504.59|502.39|503.6|501.4|0
1629280800000|2021-08-18 10:00:00|504|501.8|503.79|501.59|504|501.8|502.81|500.61|0
1629281100000|2021-08-18 10:05:00|503.69|501.49|503.4|501.2|504.19|501.99|503.2|501|0
1629281400000|2021-08-18 10:10:00|503.49|501.29|503.99|501.79|503.99|501.79|503.4|501.2|0
1629281700000|2021-08-18 10:15:00|504.19|501.99|502.8|500.6|504.19|501.99|502.8|500.6|0
1629282000000|2021-08-18 10:20:00|503|500.8|502.99|500.79|503.19|500.99|502.4|500.2|0
1629282300000|2021-08-18 10:25:00|502.79|500.59|502.99|500.79|503.58|501.38|502.6|500.4|0
1629282600000|2021-08-18 10:30:00|503.19|500.99|504.18|501.98|504.38|502.18|502.99|500.79|0
1629282900000|2021-08-18 10:35:00|504.37|502.17|505.17|502.97|505.37|503.17|504.37|502.17|0
1629283200000|2021-08-18 10:40:00|505.36|503.16|506.35|504.15|506.55|504.35|505.36|503.16|0
1629283500000|2021-08-18 10:45:00|506.45|504.25|506.35|504.15|506.55|504.35|505.96|503.76|0
1629283800000|2021-08-18 10:50:00|506.55|504.35|508.53|506.33|508.53|506.33|506.35|504.15|0
1629284100000|2021-08-18 10:55:00|508.43|506.23|507.93|505.73|508.53|506.33|507.54|505.34|0
1629284400000|2021-08-18 11:00:00|508.13|505.93|507.93|505.73|508.73|506.53|507.73|505.53|0
1629284700000|2021-08-18 11:05:00|507.73|505.53|508.73|506.53|508.73|506.53|507.73|505.53|0
1629285000000|2021-08-18 11:10:00|508.53|506.33|506.14|503.94|508.53|506.33|506.14|503.94|0
1629285300000|2021-08-18 11:15:00|506.34|504.14|505.94|503.74|506.34|504.14|505.15|502.95|0
1629285600000|2021-08-18 11:20:00|506.14|503.94|506.14|503.94|506.34|504.14|505.14|502.94|0
1629285900000|2021-08-18 11:25:00|506.13|503.93|505.14|502.94|506.33|504.13|504.94|502.74|0
1629286200000|2021-08-18 11:30:00|505.04|502.84|505.34|503.14|505.54|503.34|504.74|502.54|0
1629286500000|2021-08-18 11:35:00|505.23|503.03|505.73|503.53|505.73|503.53|505.14|502.94|0
1629286800000|2021-08-18 11:40:00|505.83|503.63|505.13|502.93|505.83|503.63|505.13|502.93|0
1629287100000|2021-08-18 11:45:00|504.93|502.73|506.12|503.92|506.32|504.12|504.93|502.73|0
1629287400000|2021-08-18 11:50:00|506.22|504.02|505.33|503.13|506.32|504.12|505.33|503.13|0
1629287700000|2021-08-18 11:55:00|505.52|503.32|505.52|503.32|505.92|503.72|505.13|502.93|0
1629288000000|2021-08-18 12:00:00|505.72|503.52|507.11|504.91|507.11|504.91|505.52|503.32|0
1629288300000|2021-08-18 12:05:00|506.91|504.71|505.32|503.12|507.11|504.91|505.32|503.12|0
1629288600000|2021-08-18 12:10:00|505.12|502.92|504.33|502.13|505.32|503.12|503.93|501.73|0
1629288900000|2021-08-18 12:15:00|504.52|502.32|505.12|502.92|505.51|503.31|504.52|502.32|0
1629289200000|2021-08-18 12:20:00|504.92|502.72|505.71|503.51|505.71|503.51|504.72|502.52|0
1629289500000|2021-08-18 12:25:00|505.51|503.31|504.12|501.92|505.71|503.51|503.92|501.72|0
1629289800000|2021-08-18 12:30:00|504.52|502.32|504.71|502.51|504.91|502.71|503.72|501.52|0
1629290100000|2021-08-18 12:35:00|504.91|502.71|504.71|502.51|505.7|503.5|504.11|501.91|0
1629290400000|2021-08-18 12:40:00|504.91|502.71|504.31|502.11|504.91|502.71|504.11|501.91|0
1629290700000|2021-08-18 12:45:00|504.11|501.91|502.22|500.02|504.51|502.31|501.54|499.34|0
1629291000000|2021-08-18 12:50:00|502.33|500.13|501.93|499.73|502.33|500.13|501.73|499.53|0
1629291300000|2021-08-18 12:55:00|502.13|499.93|502.62|500.42|503.12|500.92|502.13|499.93|0
1629291600000|2021-08-18 13:00:00|502.72|500.52|502.12|499.92|503.11|500.91|501.53|499.33|0
1629291900000|2021-08-18 13:05:00|501.92|499.72|502.91|500.71|502.91|500.71|501.92|499.72|0
1629292200000|2021-08-18 13:10:00|502.71|500.51|500.73|498.53|502.91|500.71|500.73|498.53|0
1629292500000|2021-08-18 13:15:00|500.53|498.33|500.33|498.13|500.73|498.53|499.35|497.15|0
1629292800000|2021-08-18 13:20:00|500.53|498.33|500.93|498.73|500.93|498.73|499.94|497.74|0
1629293100000|2021-08-18 13:25:00|500.73|498.53|500.13|497.93|501.12|498.92|499.14|496.94|0
1629293400000|2021-08-18 13:30:00|499.54|497.34|499.54|497.34|501.91|499.71|498.16|495.96|0
1629293700000|2021-08-18 13:35:00|498.94|496.74|500.81|498.61|502.5|500.3|498.94|496.74|0
1629294000000|2021-08-18 13:40:00|500.92|498.72|504.08|501.88|504.08|501.88|500.52|498.32|0
1629294300000|2021-08-18 13:45:00|504.28|502.08|503.29|501.09|505.67|503.47|502.69|500.49|0
1629294600000|2021-08-18 13:50:00|503.49|501.29|506.46|504.26|506.46|504.26|501.51|499.31|0
1629294900000|2021-08-18 13:55:00|506.66|504.46|509.24|507.04|509.44|507.24|506.46|504.26|0
1629295200000|2021-08-18 14:00:00|509.04|506.84|509.63|507.43|509.83|507.63|507.65|505.45|0
1629295500000|2021-08-18 14:05:00|509.44|507.24|508.04|505.84|509.44|507.24|507.44|505.24|0
1629295800000|2021-08-18 14:10:00|508.24|506.04|511.22|509.02|511.22|509.02|508.24|506.04|0
1629296100000|2021-08-18 14:15:00|510.82|508.62|512.81|510.61|513.21|511.01|510.22|508.02|0
1629296400000|2021-08-18 14:20:00|512.62|510.42|512.61|510.41|512.81|510.61|511.22|509.02|0
1629296700000|2021-08-18 14:25:00|512.41|510.21|510.02|507.82|512.61|510.41|509.32|507.12|0
1629297000000|2021-08-18 14:30:00|510.42|508.22|511.61|509.41|512.41|510.21|510.42|508.22|0
1629297300000|2021-08-18 14:35:00|511.81|509.61|508.82|506.62|512.21|510.01|508.82|506.62|0
1629297600000|2021-08-18 14:40:00|508.22|506.02|507.03|504.83|508.62|506.42|506.24|504.04|0
1629297900000|2021-08-18 14:45:00|506.63|504.43|508.02|505.82|508.42|506.22|506.04|503.84|0
1629298200000|2021-08-18 14:50:00|507.82|505.62|508.61|506.41|511|508.8|507.82|505.62|0
1629298500000|2021-08-18 14:55:00|508.81|506.61|506.82|504.62|509.01|506.81|505.63|503.43|0
1629298800000|2021-08-18 15:00:00|507.02|504.82|505.33|503.13|507.02|504.82|504.44|502.24|0
1629299100000|2021-08-18 15:05:00|505.43|503.23|506.22|504.02|507.22|505.02|505.23|503.03|0
1629299400000|2021-08-18 15:10:00|506.42|504.22|504.24|502.04|506.82|504.62|503.44|501.24|0
1629299700000|2021-08-18 15:15:00|503.64|501.44|504.63|502.43|504.83|502.63|502.85|500.65|0
1629300000000|2021-08-18 15:20:00|504.53|502.33|504.43|502.23|505.23|503.03|503.44|501.24|0
1629300300000|2021-08-18 15:25:00|504.63|502.43|505.02|502.82|505.62|503.42|504.03|501.83|0
1629300600000|2021-08-18 15:30:00|505.22|503.02|503.83|501.63|505.51|503.31|503.04|500.84|0
1629300900000|2021-08-18 15:35:00|503.63|501.43|504.03|501.83|505.02|502.82|501.65|499.45|0
1629301200000|2021-08-18 15:40:00|503.83|501.63|505.21|503.01|505.61|503.41|503.63|501.43|0
1629301500000|2021-08-18 15:45:00|505.41|503.21|502.83|500.63|506.4|504.2|502.83|500.63|0
1629301800000|2021-08-18 15:50:00|503.23|501.03|502.83|500.63|504.22|502.02|502.04|499.84|0
1629302100000|2021-08-18 15:55:00|503.03|500.83|503.22|501.02|504.61|502.41|502.63|500.43|0
1629302400000|2021-08-18 16:00:00|503.03|500.83|504.01|501.81|504.7|502.5|502.72|500.52|0
1629302700000|2021-08-18 16:05:00|504.21|502.01|505|502.8|505.6|503.4|503.91|501.71|0
1629303000000|2021-08-18 16:10:00|504.8|502.6|505.2|503|505.99|503.79|504.8|502.6|0
1629303300000|2021-08-18 16:15:00|505.29|503.09|504.8|502.6|505.6|503.4|503.81|501.61|0
1629303600000|2021-08-18 16:20:00|505|502.8|503.89|501.69|505.84|503.64|503.89|501.69|0
1629303900000|2021-08-18 16:25:00|503.8|501.6|502.22|500.02|504.79|502.59|502.02|499.82|0
1629304200000|2021-08-18 16:30:00|502.61|500.41|503.4|501.2|503.69|501.49|502.22|500.02|0
1629304500000|2021-08-18 16:35:00|503.2|501|503.2|501|503.4|501.2|502.41|500.21|0
1629304800000|2021-08-18 16:40:00|503.4|501.2|503.39|501.19|503.99|501.79|502.21|500.01|0
1629305100000|2021-08-18 16:45:00|503.49|501.29|503.79|501.59|503.98|501.78|502.8|500.6|0
1629305400000|2021-08-18 16:50:00|503.59|501.39|503.78|501.58|504.38|502.18|502.6|500.4|0
1629305700000|2021-08-18 16:55:00|503.59|501.39|504.97|502.77|505.16|502.96|503.39|501.19|0
1629306000000|2021-08-18 17:00:00|505.16|502.96|503.78|501.58|505.16|502.96|502.99|500.79|0
1629306300000|2021-08-18 17:05:00|503.98|501.78|504.57|502.37|504.57|502.37|502.59|500.39|0
1629306600000|2021-08-18 17:10:00|504.46|502.26|504.66|502.46|504.96|502.76|503.97|501.77|0
1629306900000|2021-08-18 17:15:00|504.76|502.56|503.57|501.37|504.96|502.76|502.98|500.78|0
1629307200000|2021-08-18 17:20:00|503.67|501.47|502.58|500.38|503.77|501.57|502.58|500.38|0
1629307500000|2021-08-18 17:25:00|502.19|499.99|502.58|500.38|502.78|500.58|501.3|499.1|0
1629307800000|2021-08-18 17:30:00|502.38|500.18|504.53|502.33|505.31|503.11|502.38|500.18|0
1629308100000|2021-08-18 17:35:00|504.33|502.13|504.92|502.72|505.11|502.91|504.13|501.93|0
1629308400000|2021-08-18 17:40:00|505.11|502.91|505.51|503.31|505.51|503.31|504.52|502.32|0
1629308700000|2021-08-18 17:45:00|505.7|503.5|505.7|503.5|506.29|504.09|505.5|503.3|0
1629309000000|2021-08-18 17:50:00|505.79|503.59|506.88|504.68|506.88|504.68|505.7|503.5|0
1629309300000|2021-08-18 17:55:00|506.68|504.48|506.09|503.89|507.08|504.88|506.09|503.89|0
1629309600000|2021-08-18 18:00:00|506.29|504.09|512.41|510.21|512.61|510.41|505.59|503.39|0
1629309900000|2021-08-18 18:05:00|512.61|510.41|509.24|507.04|512.81|510.61|508.45|506.25|0
1629310200000|2021-08-18 18:10:00|509.44|507.24|500.18|497.98|510.43|508.23|498.22|496.02|0
1629310500000|2021-08-18 18:15:00|499.98|497.78|497.65|495.45|500.57|498.37|493.54|491.34|0
1629310800000|2021-08-18 18:20:00|497.85|495.65|501.77|499.57|501.77|499.57|496.08|493.88|0
1629311100000|2021-08-18 18:25:00|501.97|499.77|505.51|503.31|505.71|503.51|500.79|498.59|0
1629311400000|2021-08-18 18:30:00|505.7|503.5|508.28|506.08|508.48|506.28|505.11|502.91|0
1629311700000|2021-08-18 18:35:00|508.48|506.28|502.31|500.11|508.68|506.48|501.95|499.75|0
1629312000000|2021-08-18 18:40:00|502.11|499.91|500.13|497.93|502.7|500.5|499.74|497.54|0
1629312300000|2021-08-18 18:45:00|500.33|498.13|499.5|497.3|500.33|498.13|497.55|495.35|0
1629312600000|2021-08-18 18:50:00|499.3|497.1|498.32|496.12|500.29|498.09|497.53|495.33|0
1629312900000|2021-08-18 18:55:00|498.51|496.31|500.68|498.48|501.37|499.17|498.12|495.92|0
1629313200000|2021-08-18 19:00:00|500.48|498.28|497.33|495.13|500.48|498.28|496.54|494.34|0
1629313500000|2021-08-18 19:05:00|497.72|495.52|496.15|493.95|498.51|496.31|496.15|493.95|0
1629313800000|2021-08-18 19:10:00|495.95|493.75|497.22|495.02|498.31|496.11|495.36|493.16|0
1629314100000|2021-08-18 19:15:00|497.32|495.12|498.11|495.91|498.5|496.3|496.14|493.94|0
1629314400000|2021-08-18 19:20:00|498.31|496.11|494.76|492.56|498.31|496.11|494.76|492.56|0
1629314700000|2021-08-18 19:25:00|494.96|492.76|490.26|488.06|495.35|493.15|490.26|488.06|0
1629315000000|2021-08-18 19:30:00|490.06|487.86|485.18|482.98|490.26|488.06|484.59|482.39|0
1629315300000|2021-08-18 19:35:00|484.79|482.59|485.95|483.75|486.54|484.34|483.81|481.61|0
1629315600000|2021-08-18 19:40:00|486.15|483.95|491.18|488.98|491.58|489.38|485.45|483.25|0
1629315900000|2021-08-18 19:45:00|491.38|489.18|482.06|479.86|492.55|490.35|481.67|479.47|0
1629316200000|2021-08-18 19:50:00|480.71|478.51|480.67|478.47|483.16|480.96|477.03|474.83|0
1629316500000|2021-08-18 19:55:00|480.09|477.89|475.09|472.89|480.28|478.08|472.78|470.58|0
1629316800000|2021-08-18 20:00:00|475.47|473.27|473.95|471.75|476.63|474.43|473.75|471.55|0
1629317100000|2021-08-18 20:05:00|473.56|471.36|474.71|472.51|476.43|474.23|473.56|471.36|0
1629317400000|2021-08-18 20:10:00|474.9|472.7|475.66|473.46|475.66|473.46|472.99|470.79|0
1629317700000|2021-08-18 20:15:00|475.1|472.5|474.33|471.73|475.29|472.69|473.76|471.16|0
1629318000000|2021-08-18 20:20:00|474.52|471.92|472.61|470.01|474.52|471.92|472.03|469.43|0
1629318300000|2021-08-18 20:25:00|472.7|470.1|472.89|470.29|473.75|471.15|472.6|470|0
1629318600000|2021-08-18 20:30:00|472.99|470.39|470.69|468.09|473.75|471.15|470.69|468.09|0
1629318900000|2021-08-18 20:35:00|470.88|468.28|469.74|467.14|471.26|468.66|466.13|463.53|0
1629319200000|2021-08-18 20:40:00|469.55|466.95|470.88|468.28|471.64|469.04|469.55|466.95|0
1629319500000|2021-08-18 20:45:00|470.12|467.52|467.83|465.23|470.69|468.09|467.64|465.04|0
1629319800000|2021-08-18 20:50:00|468.02|465.42|470.87|468.27|470.87|468.27|467.83|465.23|0
1629320100000|2021-08-18 20:55:00|470.49|467.89|471.15|468.55|472.59|469.99|470.49|467.89|0
1629320400000|2021-08-18 21:00:00|471.75|469.15|472.3|469.7|472.32|469.72|471.72|469.12|0
1629320700000|2021-08-18 21:05:00|472.27|469.67|472.76|470.16|472.76|470.16|472.19|469.59|0
1629321000000|2021-08-18 21:10:00|472.71|470.11|473.17|470.57|473.17|470.57|472.71|470.11|0
1629321300000|2021-08-18 21:15:00|473.22|470.62|473.22|470.62|473.36|470.76|473.17|470.57|0
1629321600000|2021-08-18 21:20:00|473.19|470.59|472.99|470.39|473.25|470.65|472.45|469.85|0
1629321900000|2021-08-18 21:25:00|473.05|470.45|472.55|469.95|473.05|470.45|472.3|469.7|0
1629322200000|2021-08-18 21:30:00|472.46|469.86|472.13|469.53|472.75|470.15|472.07|469.47|0
1629322500000|2021-08-18 21:35:00|472.15|469.55|472.18|469.58|472.21|469.61|472.02|469.42|0
1629322800000|2021-08-18 21:40:00|472.21|469.61|472.23|469.63|472.23|469.63|472.18|469.58|0
1629323100000|2021-08-18 21:45:00|472.26|469.66|472.26|469.66|472.35|469.75|472.23|469.63|0
1629323400000|2021-08-18 21:50:00|472.29|469.69|472.34|469.74|472.34|469.74|472.21|469.61|0
1629323700000|2021-08-18 21:55:00|472.26|469.66|472.29|469.69|472.54|469.94|472.18|469.58|0
1629324000000|2021-08-18 22:00:00|472.26|469.66|473.51|470.91|474.46|471.86|471.5|468.9|0
1629324300000|2021-08-18 22:05:00|473.32|470.72|473.12|470.52|474.27|471.67|473.12|470.52|0
1629324600000|2021-08-18 22:10:00|473.31|470.71|473.85|471.25|474.05|471.45|472.1|469.5|0
1629324900000|2021-08-18 22:15:00|474.05|471.45|474.81|472.21|475|472.4|473.85|471.25|0
1629325200000|2021-08-18 22:20:00|475|472.4|475.76|473.16|475.76|473.16|474.9|472.3|0
1629325500000|2021-08-18 22:25:00|475.57|472.97|475.38|472.78|475.76|473.16|475.18|472.58|0
1629325800000|2021-08-18 22:30:00|475.57|472.97|475.66|473.06|475.76|473.16|475.37|472.77|0
1629326100000|2021-08-18 22:35:00|475.56|472.96|475.56|472.96|475.75|473.15|475.18|472.58|0
1629326400000|2021-08-18 22:40:00|475.75|473.15|475.75|473.15|476.13|473.53|475.65|473.05|0
1629326700000|2021-08-18 22:45:00|475.56|472.96|475.37|472.77|475.75|473.15|474.98|472.38|0
1629327000000|2021-08-18 22:50:00|475.17|472.57|475.17|472.57|475.94|473.34|475.17|472.57|0
1629327300000|2021-08-18 22:55:00|475.26|472.66|475.93|473.33|475.93|473.33|475.17|472.57|0
1629327600000|2021-08-18 23:00:00|475.74|473.14|474.21|471.61|475.74|473.14|474.21|471.61|0
1629327900000|2021-08-18 23:05:00|474.4|471.8|475.74|473.14|475.74|473.14|474.21|471.61|0
1629328200000|2021-08-18 23:10:00|475.83|473.23|475.73|473.13|475.93|473.33|475.54|472.94|0
1629328500000|2021-08-18 23:15:00|475.63|473.03|475.16|472.56|475.93|473.33|475.16|472.56|0
1629328800000|2021-08-18 23:20:00|474.97|472.37|474.2|471.6|475.16|472.56|474.01|471.41|0
1629329100000|2021-08-18 23:25:00|474.01|471.41|473.62|471.02|474.39|471.79|473.24|470.64|0
1629329400000|2021-08-18 23:30:00|473.71|471.11|474|471.4|474|471.4|472.48|469.88|0
1629329700000|2021-08-18 23:35:00|474.19|471.59|473.24|470.64|474.38|471.78|473.24|470.64|0
1629330000000|2021-08-18 23:40:00|473.43|470.83|474.19|471.59|474.19|471.59|473.23|470.63|0
1629330300000|2021-08-18 23:45:00|474.38|471.78|474.57|471.97|474.95|472.35|474.19|471.59|0
1629330600000|2021-08-18 23:50:00|474.38|471.78|473.8|471.2|474.57|471.97|473.61|471.01|0
1629330900000|2021-08-18 23:55:00|473.99|471.39|473.99|471.39|474.18|471.58|473.61|471.01|0
1629331200000|2021-08-19 00:00:00|473.8|471.2|475.9|473.3|475.9|473.3|473.61|471.01|0
1629331500000|2021-08-19 00:05:00|475.71|473.11|477.81|475.21|477.81|475.21|475.32|472.72|0
1629331800000|2021-08-19 00:10:00|478|475.4|477.81|475.21|478.58|475.98|477.43|474.83|0
1629332100000|2021-08-19 00:15:00|478|475.4|476.75|474.15|478|475.4|476.66|474.06|0
1629332400000|2021-08-19 00:20:00|476.66|474.06|477.04|474.44|477.04|474.44|475.89|473.29|0
1629332700000|2021-08-19 00:25:00|476.84|474.24|476.65|474.05|477.23|474.63|476.65|474.05|0
1629333000000|2021-08-19 00:30:00|476.55|473.95|477.03|474.43|477.03|474.43|476.07|473.47|0
1629333300000|2021-08-19 00:35:00|477.22|474.62|477.41|474.81|477.8|475.2|477.03|474.43|0
1629333600000|2021-08-19 00:40:00|477.6|475|476.06|473.46|477.99|475.39|475.87|473.27|0
1629333900000|2021-08-19 00:45:00|476.25|473.65|476.34|473.74|476.44|473.84|475.96|473.36|0
1629334200000|2021-08-19 00:50:00|476.25|473.65|476.72|474.12|477.02|474.42|476.25|473.65|0
1629334500000|2021-08-19 00:55:00|476.63|474.03|475.95|473.35|476.82|474.22|475.48|472.88|0
1629334800000|2021-08-19 01:00:00|476.05|473.45|476.24|473.64|476.43|473.83|474.52|471.92|0
1629335100000|2021-08-19 01:05:00|476.43|473.83|476.81|474.21|477.78|475.18|476.24|473.64|0
1629335400000|2021-08-19 01:10:00|477.01|474.41|477|474.4|477.58|474.98|476.62|474.02|0
1629335700000|2021-08-19 01:15:00|477.2|474.6|477.09|474.49|477.58|474.98|477|474.4|0
1629336000000|2021-08-19 01:20:00|477|474.4|476.81|474.21|477.58|474.98|476.81|474.21|0
1629336300000|2021-08-19 01:25:00|477|474.4|477|474.4|477.19|474.59|476.23|473.63|0
1629336600000|2021-08-19 01:30:00|477.09|474.49|477.96|475.36|478.34|475.74|477|474.4|0
1629336900000|2021-08-19 01:35:00|477.95|475.35|477.76|475.16|478.34|475.74|477.38|474.78|0
1629337200000|2021-08-19 01:40:00|477.66|475.06|478.14|475.54|478.33|475.73|477.37|474.77|0
1629337500000|2021-08-19 01:45:00|477.95|475.35|477.56|474.96|477.95|475.35|477.37|474.77|0
1629337800000|2021-08-19 01:50:00|477.37|474.77|476.79|474.19|477.56|474.96|476.79|474.19|0
1629338100000|2021-08-19 01:55:00|476.6|474|474.1|471.5|476.6|474|473.91|471.31|0
1629338400000|2021-08-19 02:00:00|473.72|471.12|473.52|470.92|473.72|471.12|472.37|469.77|0
1629338700000|2021-08-19 02:05:00|473.71|471.11|473.9|471.3|474.48|471.88|473.52|470.92|0
1629339000000|2021-08-19 02:10:00|473.71|471.11|472.94|470.34|473.71|471.11|472.75|470.15|0
1629339300000|2021-08-19 02:15:00|472.75|470.15|471.41|468.81|472.94|470.34|470.26|467.66|0
1629339600000|2021-08-19 02:20:00|471.5|468.9|470.54|467.94|471.6|469|469.69|467.09|0
1629339900000|2021-08-19 02:25:00|470.64|468.04|470.26|467.66|471.21|468.61|469.68|467.08|0
1629340200000|2021-08-19 02:30:00|470.16|467.56|472.17|469.57|472.36|469.76|469.87|467.27|0
1629340500000|2021-08-19 02:35:00|471.59|468.99|472.06|469.46|472.36|469.76|471.59|468.99|0
1629340800000|2021-08-19 02:40:00|471.97|469.37|472.16|469.56|472.74|470.14|471.97|469.37|0
1629341100000|2021-08-19 02:45:00|471.97|469.37|474.46|471.86|474.65|472.05|471.78|469.18|0
1629341400000|2021-08-19 02:50:00|474.65|472.05|473.88|471.28|474.65|472.05|473.5|470.9|0
1629341700000|2021-08-19 02:55:00|474.07|471.47|472.92|470.32|474.26|471.66|472.73|470.13|0
1629342000000|2021-08-19 03:00:00|473.3|470.7|473.49|470.89|474.26|471.66|473.3|470.7|0
1629342300000|2021-08-19 03:05:00|473.3|470.7|472.91|470.31|474.06|471.46|472.72|470.12|0
1629342600000|2021-08-19 03:10:00|472.72|470.12|472.91|470.31|472.91|470.31|471.76|469.16|0
1629342900000|2021-08-19 03:15:00|472.81|470.21|473.1|470.5|473.1|470.5|472.14|469.54|0
1629343200000|2021-08-19 03:20:00|473.29|470.69|474.53|471.93|475.02|472.42|473.29|470.69|0
1629343500000|2021-08-19 03:25:00|474.44|471.84|473.67|471.07|474.63|472.03|472.9|470.3|0
1629343800000|2021-08-19 03:30:00|473.48|470.88|473.09|470.49|473.48|470.88|472.52|469.92|0
1629344100000|2021-08-19 03:35:00|472.9|470.3|472.03|469.43|472.9|470.3|471.94|469.34|0
1629344400000|2021-08-19 03:40:00|472.13|469.53|472.32|469.72|472.7|470.1|471.94|469.34|0
1629344700000|2021-08-19 03:45:00|472.13|469.53|471.93|469.33|472.7|470.1|471.55|468.95|0
1629345000000|2021-08-19 03:50:00|471.74|469.14|472.89|470.29|472.89|470.29|471.55|468.95|0
1629345300000|2021-08-19 03:55:00|472.7|470.1|472.4|469.8|472.89|470.29|472.31|469.71|0
1629345600000|2021-08-19 04:00:00|472.5|469.9|472.69|470.09|473.08|470.48|472.12|469.52|0
1629345900000|2021-08-19 04:05:00|472.88|470.28|472.11|469.51|472.88|470.28|472.02|469.42|0
1629346200000|2021-08-19 04:10:00|472.31|469.71|471.92|469.32|472.31|469.71|471.92|469.32|0
1629346500000|2021-08-19 04:15:00|472.11|469.51|471.15|468.55|472.11|469.51|470.77|468.17|0
1629346800000|2021-08-19 04:20:00|471.34|468.74|471.62|469.02|471.92|469.32|471.15|468.55|0
1629347100000|2021-08-19 04:25:00|471.72|469.12|471.34|468.74|472.11|469.51|471.34|468.74|0
1629347400000|2021-08-19 04:30:00|471.53|468.93|471.53|468.93|472.1|469.5|471.43|468.83|0
1629347700000|2021-08-19 04:35:00|471.34|468.74|471.52|468.92|471.72|469.12|470.95|468.35|0
1629348000000|2021-08-19 04:40:00|471.33|468.73|472.29|469.69|472.48|469.88|471.33|468.73|0
1629348300000|2021-08-19 04:45:00|472.38|469.78|472.28|469.68|472.48|469.88|472.1|469.5|0
1629348600000|2021-08-19 04:50:00|472.09|469.49|471.13|468.53|472.28|469.68|471.13|468.53|0
1629348900000|2021-08-19 04:55:00|471.33|468.73|471.32|468.72|471.52|468.92|470.94|468.34|0
1629349200000|2021-08-19 05:00:00|471.51|468.91|470.94|468.34|471.51|468.91|468.26|465.66|0
1629349500000|2021-08-19 05:05:00|471.13|468.53|470.74|468.14|471.7|469.1|469.98|467.38|0
1629349800000|2021-08-19 05:10:00|470.64|468.04|470.64|468.04|470.64|468.04|469.79|467.19|0
1629350100000|2021-08-19 05:15:00|470.74|468.14|469.78|467.18|471.31|468.71|469.59|466.99|0
1629350400000|2021-08-19 05:20:00|469.97|467.37|470.54|467.94|471.12|468.52|469.02|466.42|0
1629350700000|2021-08-19 05:25:00|470.64|468.04|469.2|466.6|470.93|468.33|469.2|466.6|0
1629351000000|2021-08-19 05:30:00|469.39|466.79|470.54|467.94|470.92|468.32|469.2|466.6|0
1629351300000|2021-08-19 05:35:00|470.63|468.03|470.44|467.84|471.69|469.09|470.34|467.74|0
1629351600000|2021-08-19 05:40:00|470.54|467.94|468.05|465.45|470.92|468.32|467.86|465.26|0
1629351900000|2021-08-19 05:45:00|467.95|465.35|467.67|465.07|468.43|465.83|467.09|464.49|0
1629352200000|2021-08-19 05:50:00|467.86|465.26|466.33|463.73|467.86|465.26|466.14|463.54|0
1629352500000|2021-08-19 05:55:00|466.23|463.63|464.99|462.39|466.23|463.63|464.99|462.39|0
1629352800000|2021-08-19 06:00:00|464.8|462.2|460.62|458.02|466.71|464.11|460.62|458.02|0
1629353100000|2021-08-19 06:05:00|460.43|457.83|461.09|458.49|462.14|459.54|460.05|457.45|0
1629353400000|2021-08-19 06:10:00|461|458.4|460.43|457.83|461.38|458.78|458.44|455.84|0
1629353700000|2021-08-19 06:15:00|461.81|459.21|463.03|460.43|463.13|460.53|460.29|457.69|0
1629354000000|2021-08-19 06:20:00|463.13|460.53|459.35|456.75|463.13|460.53|459.16|456.56|0
1629354300000|2021-08-19 06:25:00|459.16|456.56|457.08|454.48|459.44|456.84|456.71|454.11|0
1629354600000|2021-08-19 06:30:00|456.89|454.29|459.91|457.31|460.28|457.68|456.7|454.1|0
1629354900000|2021-08-19 06:35:00|459.53|456.93|458.96|456.36|459.72|457.12|458.21|455.61|0
1629355200000|2021-08-19 06:40:00|458.77|456.17|458.96|456.36|459.15|456.55|457.26|454.66|0
1629355500000|2021-08-19 06:45:00|458.77|456.17|457.26|454.66|458.77|456.17|456.88|454.28|0
1629355800000|2021-08-19 06:50:00|457.45|454.85|457.82|455.22|459.14|456.54|457.07|454.47|0
1629356100000|2021-08-19 06:55:00|457.72|455.12|452.74|450.14|457.82|455.22|451.62|449.02|0
1629356400000|2021-08-19 07:00:00|451.99|449.39|451.24|448.64|453.87|451.27|450.68|448.08|0
1629356700000|2021-08-19 07:05:00|451.41|449.21|454.83|452.63|455.39|453.19|446.67|444.47|0
1629357000000|2021-08-19 07:10:00|455.02|452.82|457.33|455.13|457.7|455.5|452.77|450.57|0
1629357300000|2021-08-19 07:15:00|457.7|455.5|458.07|455.87|458.07|455.87|454.89|452.69|0
1629357600000|2021-08-19 07:20:00|458.16|455.96|457.66|455.46|459.01|456.81|455.4|453.2|0
1629357900000|2021-08-19 07:25:00|458.03|455.83|456.71|454.51|458.03|455.83|454.09|451.89|0
1629358200000|2021-08-19 07:30:00|456.34|454.14|452.77|450.57|456.34|454.14|452.21|450.01|0
1629358500000|2021-08-19 07:35:00|452.58|450.38|453.7|451.5|453.71|451.51|451.64|449.44|0
1629358800000|2021-08-19 07:40:00|453.52|451.32|453.04|450.84|453.52|451.32|450.98|448.78|0
1629359100000|2021-08-19 07:45:00|452.95|450.75|455.39|453.19|456.23|454.03|452.39|450.19|0
1629359400000|2021-08-19 07:50:00|455.57|453.37|451.64|449.44|455.95|453.75|451.07|448.87|0
1629359700000|2021-08-19 07:55:00|451.82|449.62|452.57|450.37|452.57|450.37|450.89|448.69|0
1629360000000|2021-08-19 08:00:00|452.47|450.27|448.83|446.63|452.57|450.37|448.45|446.25|0
1629360300000|2021-08-19 08:05:00|448.64|446.44|449.94|447.74|450.13|447.93|447.71|445.51|0
1629360600000|2021-08-19 08:10:00|450.13|447.93|449.75|447.55|451.06|448.86|449.19|446.99|0
1629360900000|2021-08-19 08:15:00|449.57|447.37|448.18|445.98|449.57|447.37|446.77|444.57|0
1629361200000|2021-08-19 08:20:00|448.37|446.17|446.88|444.68|448.37|446.17|446.32|444.12|0
1629361500000|2021-08-19 08:25:00|446.69|444.49|448.49|446.29|448.67|446.47|445.58|443.38|0
1629361800000|2021-08-19 08:30:00|448.3|446.1|448.11|445.91|448.67|446.47|447.55|445.35|0
1629362100000|2021-08-19 08:35:00|447.93|445.73|449.59|447.39|449.59|447.39|446.81|444.61|0
1629362400000|2021-08-19 08:40:00|449.78|447.58|450.47|448.27|451.64|449.44|448.66|446.46|0
1629362700000|2021-08-19 08:45:00|450.18|447.98|446.37|444.17|450.84|448.64|446.37|444.17|0
1629363000000|2021-08-19 08:50:00|446.18|443.98|446.74|444.54|448.23|446.03|445.81|443.61|0
1629363300000|2021-08-19 08:55:00|446.37|444.17|448.22|446.02|448.22|446.02|446.18|443.98|0
1629363600000|2021-08-19 09:00:00|448.41|446.21|445.99|443.79|448.41|446.21|445.25|443.05|0
1629363900000|2021-08-19 09:05:00|445.8|443.6|444.04|441.84|445.99|443.79|443.58|441.38|0
1629364200000|2021-08-19 09:10:00|444.32|442.12|445.12|442.92|445.68|443.48|443.58|441.38|0
1629364500000|2021-08-19 09:15:00|444.84|442.64|447.78|445.58|447.86|445.66|442.89|440.69|0
1629364800000|2021-08-19 09:20:00|448.15|445.95|448.52|446.32|448.89|446.69|446.48|444.28|0
1629365100000|2021-08-19 09:25:00|448.7|446.5|449.44|447.24|450.37|448.17|447.77|445.57|0
1629365400000|2021-08-19 09:30:00|449.26|447.06|453.54|451.34|453.54|451.34|448.51|446.31|0
1629365700000|2021-08-19 09:35:00|453.72|451.52|451.77|449.57|455.52|453.32|449.94|447.74|0
1629366000000|2021-08-19 09:40:00|451.95|449.75|453.45|451.25|453.64|451.44|451.2|449|0
1629366300000|2021-08-19 09:45:00|453.26|451.06|454.57|452.37|455.14|452.94|452.7|450.5|0
1629366600000|2021-08-19 09:50:00|454.76|452.56|455.28|453.08|455.37|453.17|453.37|451.17|0
1629366900000|2021-08-19 09:55:00|455.19|452.99|455.28|453.08|457.35|455.15|455.09|452.89|0
1629367200000|2021-08-19 10:00:00|455.18|452.98|456.03|453.83|456.97|454.77|454.9|452.7|0
1629367500000|2021-08-19 10:05:00|455.84|453.64|456.22|454.02|459.23|457.03|455.47|453.27|0
1629367800000|2021-08-19 10:10:00|456.03|453.83|455.08|452.88|457.53|455.33|455.08|452.88|0
1629368100000|2021-08-19 10:15:00|455.27|453.07|455.5|453.3|456.21|454.01|454.37|452.17|0
1629368400000|2021-08-19 10:20:00|455.31|453.11|458.5|456.3|458.69|456.49|454.18|451.98|0
1629368700000|2021-08-19 10:25:00|458.32|456.12|456.24|454.04|458.41|456.21|454.74|452.54|0
1629369000000|2021-08-19 10:30:00|456.43|454.23|455.86|453.66|457.37|455.17|455.11|452.91|0
1629369300000|2021-08-19 10:35:00|456.24|454.04|455.68|453.48|457.75|455.55|455.68|453.48|0
1629369600000|2021-08-19 10:40:00|455.86|453.66|451.74|449.54|456.05|453.85|451.56|449.36|0
1629369900000|2021-08-19 10:45:00|451.93|449.73|453.8|451.6|453.8|451.6|451.56|449.36|0
1629370200000|2021-08-19 10:50:00|453.7|451.5|453.14|450.94|454.17|451.97|451.74|449.54|0
1629370500000|2021-08-19 10:55:00|453.05|450.85|451.92|449.72|453.61|451.41|451.36|449.16|0
1629370800000|2021-08-19 11:00:00|452.48|450.28|453.04|450.84|453.23|451.03|451.92|449.72|0
1629371100000|2021-08-19 11:05:00|453.23|451.03|450.8|448.6|453.79|451.59|449.58|447.38|0
1629371400000|2021-08-19 11:10:00|450.79|448.59|452.5|450.3|452.53|450.33|449.58|447.38|0
1629371700000|2021-08-19 11:15:00|452.68|450.48|451.56|449.36|453.43|451.23|450.82|448.62|0
1629372000000|2021-08-19 11:20:00|451.37|449.17|450.9|448.7|451.93|449.73|448.39|446.19|0
1629372300000|2021-08-19 11:25:00|450.44|448.24|452.67|450.47|452.67|450.47|450.44|448.24|0
1629372600000|2021-08-19 11:30:00|452.49|450.29|453.6|451.4|453.98|451.78|451.83|449.63|0
1629372900000|2021-08-19 11:35:00|453.79|451.59|454.54|452.34|455.28|453.08|453.04|450.84|0
1629373200000|2021-08-19 11:40:00|454.72|452.52|453.32|451.12|455.28|453.08|453.23|451.03|0
1629373500000|2021-08-19 11:45:00|453.41|451.21|453.41|451.21|454.91|452.71|453.32|451.12|0
1629373800000|2021-08-19 11:50:00|453.22|451.02|449.12|446.92|453.41|451.21|449.12|446.92|0
1629374100000|2021-08-19 11:55:00|448.93|446.73|448.93|446.73|450.05|447.85|448.38|446.18|0
1629374400000|2021-08-19 12:00:00|448.83|446.63|447.26|445.06|449.68|447.48|445.96|443.76|0
1629374700000|2021-08-19 12:05:00|447.44|445.24|450.23|448.03|450.23|448.03|447.16|444.96|0
1629375000000|2021-08-19 12:10:00|450.41|448.21|450.04|447.84|451.53|449.33|449.85|447.65|0
1629375300000|2021-08-19 12:15:00|450.23|448.03|450.97|448.77|451.16|448.96|450.22|448.02|0
1629375600000|2021-08-19 12:20:00|451.06|448.86|453.76|451.56|453.95|451.75|450.97|448.77|0
1629375900000|2021-08-19 12:25:00|453.95|451.75|453.29|451.09|455.07|452.87|453.2|451|0
1629376200000|2021-08-19 12:30:00|453.48|451.28|451.42|449.22|454.13|451.93|451.15|448.95|0
1629376500000|2021-08-19 12:35:00|451.33|449.13|453.94|451.74|453.94|451.74|451.33|449.13|0
1629376800000|2021-08-19 12:40:00|454.13|451.93|454.13|451.93|455.06|452.86|453.38|451.18|0
1629377100000|2021-08-19 12:45:00|454.5|452.3|451.7|449.5|454.5|452.3|451.7|449.5|0
1629377400000|2021-08-19 12:50:00|451.88|449.68|450.2|448|451.88|449.68|449.83|447.63|0
1629377700000|2021-08-19 12:55:00|450.02|447.82|448.9|446.7|451.32|449.12|448.9|446.7|0
1629378000000|2021-08-19 13:00:00|448.99|446.79|451.5|449.3|452.81|450.61|448.99|446.79|0
1629378300000|2021-08-19 13:05:00|451.69|449.49|453.74|451.54|455.05|452.85|451.31|449.11|0
1629378600000|2021-08-19 13:10:00|453.92|451.72|459.07|456.87|459.17|456.97|453.92|451.72|0
1629378900000|2021-08-19 13:15:00|459.54|457.34|459.35|457.15|460.29|458.09|458.79|456.59|0
1629379200000|2021-08-19 13:20:00|459.16|456.96|457.28|455.08|459.16|456.96|457.1|454.9|0
1629379500000|2021-08-19 13:25:00|457.1|454.9|455.97|453.77|457.84|455.64|455.97|453.77|0
1629379800000|2021-08-19 13:30:00|456.53|454.33|468.96|466.76|469.15|466.95|455.6|453.4|0
1629380100000|2021-08-19 13:35:00|469.15|466.95|465.74|463.54|470.48|468.28|463.29|461.09|0
1629380400000|2021-08-19 13:40:00|465.93|463.73|467.44|465.24|469.14|466.94|461.97|459.77|0
1629380700000|2021-08-19 13:45:00|468.01|465.81|468.32|466.12|475.34|473.14|465.17|462.97|0
1629381000000|2021-08-19 13:50:00|468.88|466.68|475.15|472.95|475.53|473.33|468.88|466.68|0
1629381300000|2021-08-19 13:55:00|475.72|473.52|474.26|472.06|477.16|474.96|472.17|469.97|0
1629381600000|2021-08-19 14:00:00|473.69|471.49|479.03|476.83|480.56|478.36|472.93|470.73|0
1629381900000|2021-08-19 14:05:00|479.22|477.02|478.64|476.44|480.36|478.16|477.69|475.49|0
1629382200000|2021-08-19 14:10:00|479.22|477.02|479.59|477.39|480.55|478.35|476.73|474.53|0
1629382500000|2021-08-19 14:15:00|479.4|477.2|478.53|476.33|483.16|480.96|476.26|474.06|0
1629382800000|2021-08-19 14:20:00|478.34|476.14|474.5|472.3|480.07|477.87|474.5|472.3|0
1629383100000|2021-08-19 14:25:00|474.89|472.69|475.07|472.87|475.84|473.64|473.16|470.96|0
1629383400000|2021-08-19 14:30:00|474.88|472.68|471.85|469.65|475.46|473.26|471.28|469.08|0
1629383700000|2021-08-19 14:35:00|471.94|469.74|469.23|467.03|472.04|469.84|467.09|464.89|0
1629384000000|2021-08-19 14:40:00|468.85|466.65|467.9|465.7|470.36|468.16|467.14|464.94|0
1629384300000|2021-08-19 14:45:00|467.99|465.79|466.76|464.56|469.22|467.02|466.2|464|0
1629384600000|2021-08-19 14:50:00|466.57|464.37|472.29|470.09|472.67|470.47|464.84|462.64|0
1629384900000|2021-08-19 14:55:00|472.48|470.28|480.87|478.67|481.06|478.86|472.29|470.09|0
1629385200000|2021-08-19 15:00:00|481.06|478.86|479.91|477.71|481.63|479.43|477.04|474.84|0
1629385500000|2021-08-19 15:05:00|480.48|478.28|476.28|474.08|481.44|479.24|475.7|473.5|0
1629385800000|2021-08-19 15:10:00|476.47|474.27|478.08|475.88|479.14|476.94|476.27|474.07|0
1629386100000|2021-08-19 15:15:00|477.99|475.79|481.24|479.04|481.43|479.23|476.36|474.16|0
1629386400000|2021-08-19 15:20:00|481.52|479.32|481.24|479.04|481.62|479.42|479.13|476.93|0
1629386700000|2021-08-19 15:25:00|482|479.8|476.41|474.21|482|479.8|476.03|473.83|0
1629387000000|2021-08-19 15:30:00|476.98|474.78|478.69|476.49|480.99|478.79|475.82|473.62|0
1629387300000|2021-08-19 15:35:00|478.88|476.68|478.68|476.48|480.03|477.83|476.58|474.38|0
1629387600000|2021-08-19 15:40:00|478.88|476.68|484.14|481.94|484.63|482.43|478.3|476.1|0
1629387900000|2021-08-19 15:45:00|484.63|482.43|487.54|485.34|488.31|486.11|484.63|482.43|0
1629388200000|2021-08-19 15:50:00|487.92|485.72|486.95|484.75|488.7|486.5|486.95|484.75|0
1629388500000|2021-08-19 15:55:00|487.15|484.95|488.5|486.3|490.44|488.24|487.15|484.95|0
1629388800000|2021-08-19 16:00:00|488.3|486.1|489.27|487.07|491.01|488.81|488.3|486.1|0
1629389100000|2021-08-19 16:05:00|489.08|486.88|483.28|481.08|490.24|488.04|483.08|480.88|0
1629389400000|2021-08-19 16:10:00|483.08|480.88|485.01|482.81|486.94|484.74|483.08|480.88|0
1629389700000|2021-08-19 16:15:00|485.2|483|483.85|481.65|485.4|483.2|483.47|481.27|0
1629390000000|2021-08-19 16:20:00|484.04|481.84|482.88|480.68|485.78|483.58|482.31|480.11|0
1629390300000|2021-08-19 16:25:00|483.08|480.88|484.62|482.42|485|482.8|483.07|480.87|0
1629390600000|2021-08-19 16:30:00|484.42|482.22|486.16|483.96|486.16|483.96|483.65|481.45|0
1629390900000|2021-08-19 16:35:00|485.97|483.77|487.9|485.7|487.9|485.7|485|482.8|0
1629391200000|2021-08-19 16:40:00|487.7|485.5|486.93|484.73|488.86|486.66|486.93|484.73|0
1629391500000|2021-08-19 16:45:00|487.02|484.82|486.55|484.35|487.7|485.5|485.77|483.57|0
1629391800000|2021-08-19 16:50:00|486.75|484.55|488.1|485.9|488.29|486.09|485.97|483.77|0
1629392100000|2021-08-19 16:55:00|488.29|486.09|488.48|486.28|488.87|486.67|487.52|485.32|0
1629392400000|2021-08-19 17:00:00|488.68|486.48|483.84|481.64|488.87|486.67|483.84|481.64|0
1629392700000|2021-08-19 17:05:00|483.64|481.44|481.52|479.32|484.03|481.83|480.75|478.55|0
1629393000000|2021-08-19 17:10:00|481.9|479.7|483.06|480.86|484.22|482.02|481.71|479.51|0
1629393300000|2021-08-19 17:15:00|483.25|481.05|481.71|479.51|483.64|481.44|480.94|478.74|0
1629393600000|2021-08-19 17:20:00|482.09|479.89|481.51|479.31|483.83|481.63|481.03|478.83|0
1629393900000|2021-08-19 17:25:00|481.9|479.7|477.27|475.07|482.47|480.27|477.27|475.07|0
1629394200000|2021-08-19 17:30:00|478.24|476.04|477.27|475.07|478.24|476.04|475.93|473.73|0
1629394500000|2021-08-19 17:35:00|477.08|474.88|478.23|476.03|478.42|476.22|474.97|472.77|0
1629394800000|2021-08-19 17:40:00|478.42|476.22|479.96|477.76|482.08|479.88|477.94|475.74|0
1629395100000|2021-08-19 17:45:00|480.15|477.95|479.76|477.56|480.15|477.95|477.65|475.45|0
1629395400000|2021-08-19 17:50:00|479.57|477.37|478.03|475.83|480.73|478.53|477.84|475.64|0
1629395700000|2021-08-19 17:55:00|478.22|476.02|473.23|471.03|478.41|476.21|473.23|471.03|0
1629396000000|2021-08-19 18:00:00|473.42|471.22|470.93|468.73|476.3|474.1|470.74|468.54|0
1629396300000|2021-08-19 18:05:00|471.32|469.12|474.53|472.33|474.91|472.71|469.53|467.33|0
1629396600000|2021-08-19 18:10:00|474.33|472.13|474.71|472.51|476.62|474.42|472.81|470.61|0
1629396900000|2021-08-19 18:15:00|474.33|472.13|475.28|473.08|475.86|473.66|472.62|470.42|0
1629397200000|2021-08-19 18:20:00|475.47|473.27|477.19|474.99|477.19|474.99|473.38|471.18|0
1629397500000|2021-08-19 18:25:00|477|474.8|469.95|467.75|478.91|476.71|469.57|467.37|0
1629397800000|2021-08-19 18:30:00|469.38|467.18|471.66|469.46|471.66|469.46|464.64|462.44|0
1629398100000|2021-08-19 18:35:00|470.89|468.69|473.17|470.97|474.51|472.31|470.89|468.69|0
1629398400000|2021-08-19 18:40:00|472.6|470.4|473.36|471.16|474.13|471.93|469.75|467.55|0
1629398700000|2021-08-19 18:45:00|472.98|470.78|473.55|471.35|474.31|472.11|470.32|468.12|0
1629399000000|2021-08-19 18:50:00|473.36|471.16|480.23|478.03|480.23|478.03|469.75|467.55|0
1629399300000|2021-08-19 18:55:00|479.85|477.65|481.19|478.99|481.77|479.57|478.7|476.5|0
1629399600000|2021-08-19 19:00:00|481.38|479.18|486.18|483.98|486.57|484.37|481.19|478.99|0
1629399900000|2021-08-19 19:05:00|486.38|484.18|485.99|483.79|487.15|484.95|484.16|481.96|0
1629400200000|2021-08-19 19:10:00|486.18|483.98|483.68|481.48|487.14|484.94|483.58|481.38|0
1629400500000|2021-08-19 19:15:00|484.64|482.44|486.56|484.36|487.53|485.33|484.45|482.25|0
1629400800000|2021-08-19 19:20:00|486.75|484.55|488.1|485.9|488.49|486.29|485.79|483.59|0
1629401100000|2021-08-19 19:25:00|488.29|486.09|490.99|488.79|491.38|489.18|488.1|485.9|0
1629401400000|2021-08-19 19:30:00|490.8|488.6|491.38|489.18|491.77|489.57|487.9|485.7|0
1629401700000|2021-08-19 19:35:00|491.76|489.56|485.78|483.58|492.15|489.95|485.78|483.58|0
1629402000000|2021-08-19 19:40:00|485.97|483.77|483.66|481.46|486.16|483.96|480.98|478.78|0
1629402300000|2021-08-19 19:45:00|483.47|481.27|482.7|480.5|483.47|481.27|479.82|477.62|0
1629402600000|2021-08-19 19:50:00|482.51|480.31|480.78|478.58|485.58|483.38|479.44|477.24|0
1629402900000|2021-08-19 19:55:00|480.59|478.39|483.46|481.26|483.46|481.26|478.29|476.09|0
1629403200000|2021-08-19 20:00:00|483.08|480.88|484.03|481.83|485|482.8|483.08|480.88|0
1629403500000|2021-08-19 20:05:00|484.42|482.22|486.34|484.14|486.34|484.14|483.65|481.45|0
1629403800000|2021-08-19 20:10:00|486.53|484.33|484.61|482.41|487.11|484.91|484.61|482.41|0
1629404100000|2021-08-19 20:15:00|485|482.4|484.23|481.63|486.34|483.74|484.23|481.63|0
1629404400000|2021-08-19 20:20:00|484.42|481.82|484.22|481.62|484.42|481.82|483.65|481.05|0
1629404700000|2021-08-19 20:25:00|484.42|481.82|483.64|481.04|484.61|482.01|483.64|481.04|0
1629405000000|2021-08-19 20:30:00|483.45|480.85|483.45|480.85|484.03|481.43|483.07|480.47|0
1629405300000|2021-08-19 20:35:00|483.64|481.04|483.06|480.46|483.83|481.23|482.87|480.27|0
1629405600000|2021-08-19 20:40:00|483.25|480.65|483.25|480.65|483.64|481.04|482.87|480.27|0
1629405900000|2021-08-19 20:45:00|483.34|480.74|484.4|481.8|484.4|481.8|483.25|480.65|0
1629406200000|2021-08-19 20:50:00|484.49|481.89|484.21|481.61|484.49|481.89|484.21|481.61|0
1629406500000|2021-08-19 20:55:00|484.02|481.42|484.1|481.5|484.4|481.8|483.82|481.22|0
1629406800000|2021-08-19 21:00:00|484.07|481.47|484.07|481.47|484.13|481.53|483.99|481.39|0
1629407100000|2021-08-19 21:05:00|484.04|481.44|484.04|481.44|484.19|481.59|484.02|481.42|0
1629407400000|2021-08-19 21:10:00|484.12|481.52|484.18|481.58|484.37|481.77|484.12|481.52|0
1629407700000|2021-08-19 21:15:00|484.12|481.52|484.4|481.8|484.4|481.8|484.12|481.52|0
1629408600000|2021-08-19 21:30:00|484.39|481.79|483.94|481.34|484.39|481.79|483.72|481.12|0
1629408900000|2021-08-19 21:35:00|483.92|481.32|483.74|481.14|483.92|481.32|483.38|480.78|0
1629409200000|2021-08-19 21:40:00|483.68|481.08|483.6|481|483.68|481.08|483.41|480.81|0
1629409500000|2021-08-19 21:45:00|483.63|481.03|483.57|480.97|483.76|481.16|483.4|480.8|0
1629409800000|2021-08-19 21:50:00|483.62|481.02|483.51|480.91|483.65|481.05|483.35|480.75|0
1629410100000|2021-08-19 21:55:00|483.26|480.66|483.51|480.91|483.76|481.16|483.21|480.61|0
1629410400000|2021-08-19 22:00:00|483.88|481.28|482.44|479.84|484.36|481.76|482.44|479.84|0
1629410700000|2021-08-19 22:05:00|482.63|480.03|482.82|480.22|482.82|480.22|482.44|479.84|0
1629411000000|2021-08-19 22:10:00|483.01|480.41|482.82|480.22|483.59|480.99|482.82|480.22|0
1629411300000|2021-08-19 22:15:00|483.01|480.41|482.62|480.02|483.01|480.41|481.67|479.07|0
1629411600000|2021-08-19 22:20:00|482.52|479.92|483.2|480.6|483.39|480.79|482.52|479.92|0
1629411900000|2021-08-19 22:25:00|483.39|480.79|483.77|481.17|484.16|481.56|483.2|480.6|0
1629412200000|2021-08-19 22:30:00|483.96|481.36|482.81|480.21|483.96|481.36|482.81|480.21|0
1629412500000|2021-08-19 22:35:00|482.62|480.02|482.23|479.63|482.62|480.02|482.04|479.44|0
1629412800000|2021-08-19 22:40:00|482.32|479.72|481.27|478.67|482.42|479.82|480.88|478.28|0
1629413100000|2021-08-19 22:45:00|481.08|478.48|481.65|479.05|481.65|479.05|481.07|478.47|0
1629413400000|2021-08-19 22:50:00|481.46|478.86|481.55|478.95|481.65|479.05|481.07|478.47|0
1629413700000|2021-08-19 22:55:00|481.45|478.85|481.07|478.47|481.64|479.04|480.88|478.28|0
1629414000000|2021-08-19 23:00:00|481.26|478.66|481.64|479.04|481.83|479.23|480.87|478.27|0
1629414300000|2021-08-19 23:05:00|481.83|479.23|481.25|478.65|481.83|479.23|480.87|478.27|0
1629414600000|2021-08-19 23:10:00|481.35|478.75|480.87|478.27|481.44|478.84|480.87|478.27|0
1629414900000|2021-08-19 23:15:00|480.96|478.36|480.67|478.07|481.44|478.84|480.67|478.07|0
1629415200000|2021-08-19 23:20:00|480.86|478.26|481.05|478.45|481.25|478.65|480.67|478.07|0
1629415500000|2021-08-19 23:25:00|481.24|478.64|481.24|478.64|482.01|479.41|481.05|478.45|0
1629415800000|2021-08-19 23:30:00|481.43|478.83|480.86|478.26|481.43|478.83|480.67|478.07|0
1629416100000|2021-08-19 23:35:00|480.66|478.06|480.66|478.06|481.05|478.45|480.47|477.87|0
1629416400000|2021-08-19 23:40:00|480.47|477.87|479.32|476.72|480.66|478.06|479.32|476.72|0
1629416700000|2021-08-19 23:45:00|479.51|476.91|478.36|475.76|479.7|477.1|478.17|475.57|0
1629417000000|2021-08-19 23:50:00|478.55|475.95|476.34|473.74|478.55|475.95|476.25|473.65|0
1629417300000|2021-08-19 23:55:00|476.44|473.84|477.4|474.8|477.97|475.37|476.06|473.46|0
1629417600000|2021-08-20 00:00:00|477.59|474.99|481.51|478.91|481.8|479.2|477.2|474.6|0
1629417900000|2021-08-20 00:05:00|481.41|478.81|481.31|478.71|482.37|479.77|481.22|478.62|0
1629418200000|2021-08-20 00:10:00|481.22|478.62|480.83|478.23|481.8|479.2|480.26|477.66|0
1629418500000|2021-08-20 00:15:00|481.03|478.43|479.3|476.7|481.03|478.43|478.15|475.55|0
1629418800000|2021-08-20 00:20:00|479.49|476.89|481.4|478.8|482.17|479.57|479.11|476.51|0
1629419100000|2021-08-20 00:25:00|481.6|479|482.17|479.57|482.17|479.57|480.83|478.23|0
1629419400000|2021-08-20 00:30:00|482.26|479.66|483.32|480.72|485.34|482.74|482.26|479.66|0
1629419700000|2021-08-20 00:35:00|483.13|480.53|484.08|481.48|484.47|481.87|482.93|480.33|0
1629420000000|2021-08-20 00:40:00|484.28|481.68|483.31|480.71|484.28|481.68|483.12|480.52|0
1629420300000|2021-08-20 00:45:00|483.5|480.9|485.43|482.83|485.52|482.92|483.5|480.9|0
1629420600000|2021-08-20 00:50:00|485.81|483.21|485.42|482.82|486.2|483.6|485.42|482.82|0
1629420900000|2021-08-20 00:55:00|485.52|482.92|484.17|481.57|485.62|483.02|483.69|481.09|0
1629421200000|2021-08-20 01:00:00|484.07|481.47|483.88|481.28|484.46|481.86|483.11|480.51|0
1629421500000|2021-08-20 01:05:00|483.97|481.37|482.34|479.74|485.42|482.82|482.34|479.74|0
1629421800000|2021-08-20 01:10:00|482.15|479.55|482.72|480.12|483.49|480.89|482.15|479.55|0
1629422100000|2021-08-20 01:15:00|482.91|480.31|480.61|478.01|483.1|480.5|479.07|476.47|0
1629422400000|2021-08-20 01:20:00|480.41|477.81|479.84|477.24|480.7|478.1|479.07|476.47|0
1629422700000|2021-08-20 01:25:00|479.65|477.05|481.37|478.77|482.04|479.44|479.65|477.05|0
1629423000000|2021-08-20 01:30:00|481.27|478.67|479.45|476.85|481.56|478.96|478.68|476.08|0
1629423300000|2021-08-20 01:35:00|479.26|476.66|475.81|473.21|479.54|476.94|475.62|473.02|0
1629423600000|2021-08-20 01:40:00|476|473.4|473.33|470.73|476.58|473.98|472.95|470.35|0
1629423900000|2021-08-20 01:45:00|473.14|470.54|472.95|470.35|474.28|471.68|472.76|470.16|0
1629424200000|2021-08-20 01:50:00|473.04|470.44|474.66|472.06|474.66|472.06|472.95|470.35|0
1629424500000|2021-08-20 01:55:00|474.47|471.87|475.04|472.44|475.23|472.63|473.7|471.1|0
1629424800000|2021-08-20 02:00:00|475.23|472.63|476.75|474.15|476.75|474.15|474.94|472.34|0
1629425100000|2021-08-20 02:05:00|476.94|474.34|476.94|474.34|477.9|475.3|476.75|474.15|0
1629425400000|2021-08-20 02:10:00|477.13|474.53|477.22|474.62|477.32|474.72|476.18|473.58|0
1629425700000|2021-08-20 02:15:00|477.41|474.81|477.51|474.91|478.09|475.49|476.94|474.34|0
1629426000000|2021-08-20 02:20:00|477.32|474.72|476.36|473.76|477.51|474.91|476.36|473.76|0
1629426300000|2021-08-20 02:25:00|476.26|473.66|477.5|474.9|477.89|475.29|476.17|473.57|0
1629426600000|2021-08-20 02:30:00|477.4|474.8|476.93|474.33|478.08|475.48|476.64|474.04|0
1629426900000|2021-08-20 02:35:00|476.74|474.14|476.35|473.75|477.31|474.71|476.35|473.75|0
1629427200000|2021-08-20 02:40:00|476.54|473.94|475.39|472.79|477.02|474.42|475.39|472.79|0
1629427500000|2021-08-20 02:45:00|475.2|472.6|475.96|473.36|475.97|473.37|475.01|472.41|0
1629427800000|2021-08-20 02:50:00|475.77|473.17|476.73|474.13|476.82|474.22|475.39|472.79|0
1629428100000|2021-08-20 02:55:00|476.82|474.22|476.43|473.83|477.3|474.7|475.96|473.36|0
1629428400000|2021-08-20 03:00:00|476.53|473.93|477|474.4|477.29|474.69|476.53|473.93|0
1629428700000|2021-08-20 03:05:00|476.91|474.31|477.67|475.07|478.06|475.46|476.53|473.93|0
1629429000000|2021-08-20 03:10:00|477.48|474.88|479.59|476.99|479.78|477.18|477.29|474.69|0
1629429300000|2021-08-20 03:15:00|479.39|476.79|479.58|476.98|479.97|477.37|478.82|476.22|0
1629429600000|2021-08-20 03:20:00|479.77|477.17|479.39|476.79|480.16|477.56|479.01|476.41|0
1629429900000|2021-08-20 03:25:00|479.77|477.17|478.05|475.45|479.77|477.17|478.05|475.45|0
1629430200000|2021-08-20 03:30:00|478.24|475.64|476.7|474.1|478.43|475.83|476.51|473.91|0
1629430500000|2021-08-20 03:35:00|476.89|474.29|475.36|472.76|477.28|474.68|475.36|472.76|0
1629430800000|2021-08-20 03:40:00|475.55|472.95|476.51|473.91|476.7|474.1|475.46|472.86|0
1629431100000|2021-08-20 03:45:00|476.32|473.72|477.08|474.48|477.46|474.86|475.74|473.14|0
1629431400000|2021-08-20 03:50:00|477.17|474.57|476.98|474.38|477.65|475.05|476.5|473.9|0
1629431700000|2021-08-20 03:55:00|477.07|474.47|478.6|476|478.6|476|477.07|474.47|0
1629432000000|2021-08-20 04:00:00|478.79|476.19|478.41|475.81|478.99|476.39|478.22|475.62|0
1629432300000|2021-08-20 04:05:00|478.6|476|478.41|475.81|478.6|476|477.83|475.23|0
1629432600000|2021-08-20 04:10:00|478.6|476|478.21|475.61|478.6|476|477.83|475.23|0
1629432900000|2021-08-20 04:15:00|478.4|475.8|478.97|476.37|479.36|476.76|478.21|475.61|0
1629433200000|2021-08-20 04:20:00|479.17|476.57|477.82|475.22|479.17|476.57|477.72|475.12|0
1629433500000|2021-08-20 04:25:00|477.72|475.12|477.82|475.22|477.92|475.32|477.06|474.46|0
1629433800000|2021-08-20 04:30:00|477.63|475.03|477.34|474.74|477.82|475.22|477.05|474.45|0
1629434100000|2021-08-20 04:35:00|477.44|474.84|477.24|474.64|477.82|475.22|477.05|474.45|0
1629434400000|2021-08-20 04:40:00|477.05|474.45|476.86|474.26|477.24|474.64|476.86|474.26|0
1629434700000|2021-08-20 04:45:00|477.24|474.64|477.62|475.02|477.9|475.3|476.67|474.07|0
1629435000000|2021-08-20 04:50:00|477.71|475.11|478|475.4|478.19|475.59|477.62|475.02|0
1629435300000|2021-08-20 04:55:00|477.81|475.21|478.19|475.59|478.38|475.78|477.81|475.21|0
1629435600000|2021-08-20 05:00:00|478.28|475.68|474.94|472.34|478.28|475.68|474.94|472.34|0
1629435900000|2021-08-20 05:05:00|474.75|472.15|476.36|473.76|476.46|473.86|472.84|470.24|0
1629436200000|2021-08-20 05:10:00|476.27|473.67|475.51|472.91|477.42|474.82|475.51|472.91|0
1629436500000|2021-08-20 05:15:00|475.32|472.72|473.69|471.09|475.32|472.72|473.6|471|0
1629436800000|2021-08-20 05:20:00|473.6|471|474.17|471.57|474.36|471.76|473.41|470.81|0
1629437100000|2021-08-20 05:25:00|473.98|471.38|472.07|469.47|473.98|471.38|471.5|468.9|0
1629437400000|2021-08-20 05:30:00|472.26|469.66|473.21|470.61|473.97|471.37|472.07|469.47|0
1629437700000|2021-08-20 05:35:00|473.4|470.8|474.35|471.75|474.73|472.13|472.45|469.85|0
1629438000000|2021-08-20 05:40:00|474.44|471.84|472.06|469.46|474.73|472.13|471.68|469.08|0
1629438300000|2021-08-20 05:45:00|471.87|469.27|473.2|470.6|474.05|471.45|471.87|469.27|0
1629438600000|2021-08-20 05:50:00|473.77|471.17|475.48|472.88|475.87|473.27|473.58|470.98|0
1629438900000|2021-08-20 05:55:00|475.68|473.08|476.05|473.45|476.82|474.22|475.48|472.88|0
1629439200000|2021-08-20 06:00:00|475.86|473.26|475.86|473.26|476.44|473.84|473.57|470.97|0
1629439500000|2021-08-20 06:05:00|475.67|473.07|476.24|473.64|476.33|473.73|474.33|471.73|0
1629439800000|2021-08-20 06:10:00|476.14|473.54|477.57|474.97|477.77|475.17|475.67|473.07|0
1629440100000|2021-08-20 06:15:00|477.77|475.17|477|474.4|478.34|475.74|476.23|473.63|0
1629440400000|2021-08-20 06:20:00|476.81|474.21|475.47|472.87|476.81|474.21|475.28|472.68|0
1629440700000|2021-08-20 06:25:00|475.66|473.06|477.76|475.16|477.76|475.16|475.47|472.87|0
1629441000000|2021-08-20 06:30:00|477.57|474.97|475.08|472.48|477.76|475.16|474.89|472.29|0
1629441300000|2021-08-20 06:35:00|474.98|472.38|475.84|473.24|476.03|473.43|474.13|471.53|0
1629441600000|2021-08-20 06:40:00|475.65|473.05|474.69|472.09|475.84|473.24|474.69|472.09|0
1629441900000|2021-08-20 06:45:00|474.79|472.19|472.22|469.62|474.98|472.38|472.22|469.62|0
1629442200000|2021-08-20 06:50:00|472.41|469.81|474.12|471.52|474.69|472.09|472.02|469.42|0
1629442500000|2021-08-20 06:55:00|474.5|471.9|474.5|471.9|475.26|472.66|473.92|471.32|0
1629442800000|2021-08-20 07:00:00|474.3|471.7|474.98|472.38|476.03|473.43|472.42|469.82|0
1629443100000|2021-08-20 07:05:00|474.69|472.49|473.73|471.53|474.88|472.68|471.45|469.25|0
1629443400000|2021-08-20 07:10:00|473.54|471.34|474.49|472.29|474.68|472.48|471.83|469.63|0
1629443700000|2021-08-20 07:15:00|474.3|472.1|471.43|469.23|475.06|472.86|471.24|469.04|0
1629444000000|2021-08-20 07:20:00|471.05|468.85|467.82|465.62|471.43|469.23|467.82|465.62|0
1629444300000|2021-08-20 07:25:00|467.63|465.43|462.44|460.24|467.63|465.43|461.76|459.56|0
1629444600000|2021-08-20 07:30:00|462.63|460.43|463.94|461.74|465.07|462.87|461.88|459.68|0
1629444900000|2021-08-20 07:35:00|463.66|461.46|463.38|461.18|463.75|461.55|461.49|459.29|0
1629445200000|2021-08-20 07:40:00|463.19|460.99|463.94|461.74|463.94|461.74|461.96|459.76|0
1629445500000|2021-08-20 07:45:00|463.84|461.64|463.37|461.17|463.84|461.64|462.24|460.04|0
1629445800000|2021-08-20 07:50:00|463.18|460.98|464.12|461.92|465.63|463.43|462.43|460.23|0
1629446100000|2021-08-20 07:55:00|463.93|461.73|465.63|463.43|466.38|464.18|463.55|461.35|0
1629446400000|2021-08-20 08:00:00|466|463.8|469.87|467.67|470.54|468.34|466|463.8|0
1629446700000|2021-08-20 08:05:00|470.35|468.15|468.26|466.06|470.73|468.53|468.26|466.06|0
1629447000000|2021-08-20 08:10:00|468.36|466.16|467.88|465.68|469.02|466.82|467.32|465.12|0
1629447300000|2021-08-20 08:15:00|468.26|466.06|468.16|465.96|469.02|466.82|467.78|465.58|0
1629447600000|2021-08-20 08:20:00|468.07|465.87|463.73|461.53|468.26|466.06|463.16|460.96|0
1629447900000|2021-08-20 08:25:00|463.54|461.34|465.99|463.79|466.74|464.54|463.16|460.96|0
1629448200000|2021-08-20 08:30:00|465.8|463.6|466.17|463.97|466.55|464.35|464.85|462.65|0
1629448500000|2021-08-20 08:35:00|466.36|464.16|466.55|464.35|467.2|465|465.79|463.59|0
1629448800000|2021-08-20 08:40:00|466.74|464.54|468.43|466.23|469.47|467.27|466.36|464.16|0
1629449100000|2021-08-20 08:45:00|468.06|465.86|469|466.8|469.95|467.75|467.49|465.29|0
1629449400000|2021-08-20 08:50:00|469.38|467.18|469.56|467.36|469.94|467.74|468.62|466.42|0
1629449700000|2021-08-20 08:55:00|469.37|467.17|468.52|466.32|470.03|467.83|468.33|466.13|0
1629450000000|2021-08-20 09:00:00|468.24|466.04|469.75|467.55|469.75|467.55|468.05|465.85|0
1629450300000|2021-08-20 09:05:00|469.56|467.36|469.27|467.07|469.94|467.74|468.61|466.41|0
1629450600000|2021-08-20 09:10:00|469.18|466.98|467.09|464.89|469.55|467.35|466.15|463.95|0
1629450900000|2021-08-20 09:15:00|466.9|464.7|468.41|466.21|468.6|466.4|466.43|464.23|0
1629451200000|2021-08-20 09:20:00|468.79|466.59|470.49|468.29|470.77|468.57|468.22|466.02|0
1629451500000|2021-08-20 09:25:00|470.3|468.1|472.01|469.81|472.39|470.19|470.3|468.1|0
1629451800000|2021-08-20 09:30:00|471.63|469.43|472.19|469.99|472.19|469.99|469.54|467.34|0
1629452100000|2021-08-20 09:35:00|472|469.8|474.09|471.89|474.09|471.89|472|469.8|0
1629452400000|2021-08-20 09:40:00|474.28|472.08|473.06|470.86|476.74|474.54|473.06|470.86|0
1629452700000|2021-08-20 09:45:00|473.25|471.05|472.68|470.48|473.44|471.24|472.3|470.1|0
1629453000000|2021-08-20 09:50:00|472.87|470.67|470.01|467.81|472.87|470.67|469.63|467.43|0
1629453300000|2021-08-20 09:55:00|469.82|467.62|470.01|467.81|470.77|468.57|468.49|466.29|0
1629453600000|2021-08-20 10:00:00|470.1|467.9|468.3|466.1|470.2|468|468.3|466.1|0
1629453900000|2021-08-20 10:05:00|468.68|466.48|468.86|466.66|469.05|466.85|466.4|464.2|0
1629454200000|2021-08-20 10:10:00|468.48|466.28|468.86|466.66|469.05|466.85|467.15|464.95|0
1629454500000|2021-08-20 10:15:00|468.67|466.47|470.95|468.75|470.95|468.75|468.67|466.47|0
1629454800000|2021-08-20 10:20:00|471.14|468.94|469.42|467.22|471.14|468.94|468.85|466.65|0
1629455100000|2021-08-20 10:25:00|469.23|467.03|470.18|467.98|470.56|468.36|469.04|466.84|0
1629455400000|2021-08-20 10:30:00|470.37|468.17|469.42|467.22|470.46|468.26|469.42|467.22|0
1629455700000|2021-08-20 10:35:00|469.23|467.03|469.04|466.84|469.23|467.03|468.28|466.08|0
1629456000000|2021-08-20 10:40:00|468.94|466.74|469.6|467.4|469.79|467.59|468.94|466.74|0
1629456300000|2021-08-20 10:45:00|469.79|467.59|470.17|467.97|470.74|468.54|469.6|467.4|0
1629456600000|2021-08-20 10:50:00|470.36|468.16|469.03|466.83|470.55|468.35|468.84|466.64|0
1629456900000|2021-08-20 10:55:00|468.84|466.64|468.83|466.63|469.6|467.4|468.65|466.45|0
1629457200000|2021-08-20 11:00:00|469.21|467.01|468.28|466.08|469.32|467.12|467.81|465.61|0
1629457500000|2021-08-20 11:05:00|468.47|466.27|466.2|464|468.85|466.65|465.82|463.62|0
1629457800000|2021-08-20 11:10:00|466.29|464.09|466.39|464.19|468.28|466.08|466.2|464|0
1629458100000|2021-08-20 11:15:00|466.29|464.09|466.76|464.56|467.14|464.94|466.01|463.81|0
1629458400000|2021-08-20 11:20:00|466.57|464.37|468.84|466.64|469.22|467.02|466.57|464.37|0
1629458700000|2021-08-20 11:25:00|468.65|466.45|471.3|469.1|471.5|469.3|468.65|466.45|0
1629459000000|2021-08-20 11:30:00|471.11|468.91|470.92|468.72|471.68|469.48|470.73|468.53|0
1629459300000|2021-08-20 11:35:00|470.82|468.62|471.49|469.29|471.49|469.29|470.54|468.34|0
1629459600000|2021-08-20 11:40:00|471.87|469.67|471.49|469.29|473.39|471.19|471.49|469.29|0
1629459900000|2021-08-20 11:45:00|471.68|469.48|471.48|469.28|472.05|469.85|470.72|468.52|0
1629460200000|2021-08-20 11:50:00|471.57|469.37|469.77|467.57|471.57|469.37|469.77|467.57|0
1629460500000|2021-08-20 11:55:00|469.58|467.38|468.82|466.62|470.15|467.95|468.63|466.43|0
1629460800000|2021-08-20 12:00:00|469.01|466.81|470.91|468.71|471.1|468.9|468.06|465.86|0
1629461100000|2021-08-20 12:05:00|470.72|468.52|469.76|467.56|471.09|468.89|469.57|467.37|0
1629461400000|2021-08-20 12:10:00|469.95|467.75|469.76|467.56|470.71|468.51|469.38|467.18|0
1629461700000|2021-08-20 12:15:00|469.95|467.75|470.33|468.13|470.71|468.51|469.76|467.56|0
1629462000000|2021-08-20 12:20:00|470.14|467.94|471.84|469.64|472.22|470.02|469.95|467.75|0
1629462300000|2021-08-20 12:25:00|472.03|469.83|472.03|469.83|472.41|470.21|471.46|469.26|0
1629462600000|2021-08-20 12:30:00|471.93|469.73|473.17|470.97|473.17|470.97|470.7|468.5|0
1629462900000|2021-08-20 12:35:00|473.36|471.16|476.6|474.4|477.55|475.35|473.17|470.97|0
1629463200000|2021-08-20 12:40:00|476.4|474.2|477.55|475.35|478.5|476.3|476.02|473.82|0
1629463500000|2021-08-20 12:45:00|477.36|475.16|478.88|476.68|478.88|476.68|476.78|474.58|0
1629463800000|2021-08-20 12:50:00|478.69|476.49|478.69|476.49|479.46|477.26|478.31|476.11|0
1629464100000|2021-08-20 12:55:00|479.07|476.87|482.13|479.93|482.13|479.93|479.07|476.87|0
1629464400000|2021-08-20 13:00:00|482.32|480.12|482.32|480.12|482.9|480.7|480.6|478.4|0
1629464700000|2021-08-20 13:05:00|482.7|480.5|486.54|484.34|486.73|484.53|482.32|480.12|0
1629465000000|2021-08-20 13:10:00|486.73|484.53|487.5|485.3|487.5|485.3|485.39|483.19|0
1629465300000|2021-08-20 13:15:00|487.89|485.69|487.5|485.3|489.24|487.04|487.11|484.91|0
1629465600000|2021-08-20 13:20:00|487.31|485.11|486.15|483.95|488.27|486.07|485.57|483.37|0
1629465900000|2021-08-20 13:25:00|486.92|484.72|485.95|483.75|489.23|487.03|485.76|483.56|0
1629466200000|2021-08-20 13:30:00|486.24|484.04|488.45|486.25|488.45|486.25|482.31|480.11|0
1629466500000|2021-08-20 13:35:00|488.65|486.45|486.15|483.95|489.63|487.43|483.34|481.14|0
1629466800000|2021-08-20 13:40:00|486.64|484.44|487.61|485.41|487.61|485.41|483.53|481.33|0
1629467100000|2021-08-20 13:45:00|488.39|486.19|492.33|490.13|495.77|493.57|488.39|486.19|0
1629467400000|2021-08-20 13:50:00|492.14|489.94|492.13|489.93|493.7|491.5|491.55|489.35|0
1629467700000|2021-08-20 13:55:00|492.33|490.13|493.7|491.5|495.65|493.45|492.33|490.13|0
1629468000000|2021-08-20 14:00:00|493.89|491.69|499.18|496.98|499.38|497.18|493.11|490.91|0
1629468300000|2021-08-20 14:05:00|498.79|496.59|498.79|496.59|499.57|497.37|498|495.8|0
1629468600000|2021-08-20 14:10:00|499.18|496.98|495.25|493.05|499.57|497.37|495.06|492.86|0
1629468900000|2021-08-20 14:15:00|495.45|493.25|499.76|497.56|499.96|497.76|493.49|491.29|0
1629469200000|2021-08-20 14:20:00|500.16|497.96|501.92|499.72|502.52|500.32|499.96|497.76|0
1629469500000|2021-08-20 14:25:00|501.73|499.53|499.56|497.36|501.92|499.72|498.19|495.99|0
1629469800000|2021-08-20 14:30:00|499.76|497.56|501.33|499.13|501.72|499.52|498.97|496.77|0
1629470100000|2021-08-20 14:35:00|501.52|499.32|499.75|497.55|502.9|500.7|499.16|496.96|0
1629470400000|2021-08-20 14:40:00|499.95|497.75|497.59|495.39|500.34|498.14|497.2|495|0
1629470700000|2021-08-20 14:45:00|497.79|495.59|497.98|495.78|498.96|496.76|496.8|494.6|0
1629471000000|2021-08-20 14:50:00|498.18|495.98|498.57|496.37|498.76|496.56|495.43|493.23|0
1629471300000|2021-08-20 14:55:00|498.76|496.56|496.8|494.6|499.55|497.35|496.6|494.4|0
1629471600000|2021-08-20 15:00:00|496.41|494.21|496.3|494.1|498.46|496.26|496.3|494.1|0
1629471900000|2021-08-20 15:05:00|496.11|493.91|498.65|496.45|498.85|496.65|495.91|493.71|0
1629472200000|2021-08-20 15:10:00|498.45|496.25|499.63|497.43|500.02|497.82|498.45|496.25|0
1629472500000|2021-08-20 15:15:00|499.43|497.23|498.45|496.25|500.22|498.02|497.86|495.66|0
1629472800000|2021-08-20 15:20:00|498.65|496.45|499.04|496.84|499.63|497.43|498.25|496.05|0
1629473100000|2021-08-20 15:25:00|499.23|497.03|497.46|495.26|500.41|498.21|497.07|494.87|0
1629473400000|2021-08-20 15:30:00|497.27|495.07|501.19|498.99|501.19|498.99|497.27|495.07|0
1629473700000|2021-08-20 15:35:00|500.99|498.79|498.44|496.24|501.78|499.58|497.66|495.46|0
1629474000000|2021-08-20 15:40:00|498.64|496.44|498.53|496.33|499.42|497.22|497.46|495.26|0
1629474300000|2021-08-20 15:45:00|499.02|496.82|498.04|495.84|499.02|496.82|497.26|495.06|0
1629474600000|2021-08-20 15:50:00|498.24|496.04|497.65|495.45|499.41|497.21|496.67|494.47|0
1629474900000|2021-08-20 15:55:00|497.26|495.06|499.21|497.01|499.21|497.01|495.49|493.29|0
1629475200000|2021-08-20 16:00:00|499.02|496.82|502.75|500.55|502.75|500.55|498.23|496.03|0
1629475500000|2021-08-20 16:05:00|502.55|500.35|500.78|498.58|503.14|500.94|500.58|498.38|0
1629475800000|2021-08-20 16:10:00|500.58|498.38|499.4|497.2|500.58|498.38|498.42|496.22|0
1629476100000|2021-08-20 16:15:00|499.6|497.4|500.58|498.38|501.07|498.87|499.2|497|0
1629476400000|2021-08-20 16:20:00|500.97|498.77|501.95|499.75|501.95|499.75|499.99|497.79|0
1629476700000|2021-08-20 16:25:00|502.15|499.95|503.25|501.05|503.61|501.41|499.95|497.75|0
1629477000000|2021-08-20 16:30:00|503.64|501.44|502.65|500.45|504.04|501.84|502.65|500.45|0
1629477300000|2021-08-20 16:35:00|502.85|500.65|503.64|501.44|504.04|501.84|502.85|500.65|0
1629477600000|2021-08-20 16:40:00|503.44|501.24|504.23|502.03|504.63|502.43|502.65|500.45|0
1629477900000|2021-08-20 16:45:00|504.03|501.83|505.22|503.02|505.61|503.41|503.64|501.44|0
1629478200000|2021-08-20 16:50:00|505.02|502.82|505.02|502.82|505.61|503.41|504.43|502.23|0
1629478500000|2021-08-20 16:55:00|505.11|502.91|503.04|500.84|505.41|503.21|503.04|500.84|0
1629478800000|2021-08-20 17:00:00|503.83|501.63|503.83|501.63|504.22|502.02|503.04|500.84|0
1629479100000|2021-08-20 17:05:00|504.02|501.82|503.92|501.72|504.42|502.22|503.43|501.23|0
1629479400000|2021-08-20 17:10:00|504.02|501.82|505.21|503.01|505.21|503.01|504.02|501.82|0
1629479700000|2021-08-20 17:15:00|505.3|503.1|504.61|502.41|505.4|503.2|504.02|501.82|0
1629480000000|2021-08-20 17:20:00|504.41|502.21|504.21|502.01|505|502.8|503.82|501.62|0
1629480300000|2021-08-20 17:25:00|504.31|502.11|502.82|500.62|504.31|502.11|502.82|500.62|0
1629480600000|2021-08-20 17:30:00|503.02|500.82|501.99|499.79|503.22|501.02|501.9|499.7|0
1629480900000|2021-08-20 17:35:00|501.9|499.7|500.31|498.11|502.1|499.9|500.12|497.92|0
1629481200000|2021-08-20 17:40:00|500.12|497.92|500.51|498.31|501.3|499.1|499.72|497.52|0
1629481500000|2021-08-20 17:45:00|500.71|498.51|499.32|497.12|501.1|498.9|499.12|496.92|0
1629481800000|2021-08-20 17:50:00|499.52|497.32|499.91|497.71|500.7|498.5|498.73|496.53|0
1629482100000|2021-08-20 17:55:00|499.81|497.61|498.72|496.52|499.91|497.71|498.33|496.13|0
1629482400000|2021-08-20 18:00:00|499.12|496.92|500.89|498.69|501.29|499.09|498.53|496.33|0
1629482700000|2021-08-20 18:05:00|500.7|498.5|501.68|499.48|502.08|499.88|500.7|498.5|0
1629483000000|2021-08-20 18:10:00|501.88|499.68|500.89|498.69|502.08|499.88|500.69|498.49|0
1629483300000|2021-08-20 18:15:00|501.09|498.89|501.08|498.88|501.68|499.48|499.9|497.7|0
1629483600000|2021-08-20 18:20:00|500.89|498.69|497.13|494.93|500.89|498.69|496.94|494.74|0
1629483900000|2021-08-20 18:25:00|497.72|495.52|497.92|495.72|499.1|496.9|497.52|495.32|0
1629484200000|2021-08-20 18:30:00|497.72|495.52|497.52|495.32|498.51|496.31|496.83|494.63|0
1629484500000|2021-08-20 18:35:00|497.32|495.12|498.11|495.91|498.9|496.7|497.13|494.93|0
1629484800000|2021-08-20 18:40:00|497.91|495.71|498.42|496.22|499.49|497.29|497.49|495.29|0
1629485100000|2021-08-20 18:45:00|498.22|496.02|497.43|495.23|498.81|496.61|496.84|494.64|0
1629485400000|2021-08-20 18:50:00|497.23|495.03|498.61|496.41|498.9|496.7|497.23|495.03|0
1629485700000|2021-08-20 18:55:00|498.41|496.21|499.59|497.39|499.79|497.59|498.41|496.21|0
1629486000000|2021-08-20 19:00:00|499.2|497|499.79|497.59|501.17|498.97|499|496.8|0
1629486300000|2021-08-20 19:05:00|499.59|497.39|500.6|498.4|500.8|498.6|499.02|496.82|0
1629486600000|2021-08-20 19:10:00|500.4|498.2|502.37|500.17|502.38|500.18|500.21|498.01|0
1629486900000|2021-08-20 19:15:00|502.18|499.98|501.78|499.58|502.97|500.77|501.78|499.58|0
1629487200000|2021-08-20 19:20:00|501.98|499.78|503.95|501.75|503.95|501.75|501.78|499.58|0
1629487500000|2021-08-20 19:25:00|503.75|501.55|504.15|501.95|504.15|501.95|502.96|500.76|0
1629487800000|2021-08-20 19:30:00|503.95|501.75|504.94|502.74|504.94|502.74|502.76|500.56|0
1629488100000|2021-08-20 19:35:00|504.74|502.54|505.33|503.13|505.73|503.53|504.34|502.14|0
1629488400000|2021-08-20 19:40:00|505.53|503.33|506.59|504.39|506.79|504.59|504.54|502.34|0
1629488700000|2021-08-20 19:45:00|506.39|504.19|505.8|503.6|507.38|505.18|505.6|503.4|0
1629489000000|2021-08-20 19:50:00|506.79|504.59|505.4|503.2|507.18|504.98|505|502.8|0
1629489300000|2021-08-20 19:55:00|505.2|503|504.41|502.21|507.18|504.98|504.41|502.21|0
1629489600000|2021-08-20 20:00:00|503.02|500.82|503.42|501.22|504.01|501.81|503.02|500.82|0
1629489900000|2021-08-20 20:05:00|503.22|501.02|502.43|500.23|503.42|501.22|502.23|500.03|0
1629490200000|2021-08-20 20:10:00|502.23|500.03|502.42|500.22|503.02|500.82|501.64|499.44|0
1629702300000|2021-08-23 07:05:00|513.94|511.74|513.53|511.33|514.54|512.34|512.14|509.94|0
1629702600000|2021-08-23 07:10:00|513.43|511.23|513.03|510.83|514.23|512.03|512.63|510.43|0
1629702900000|2021-08-23 07:15:00|512.83|510.63|513.43|511.23|513.63|511.43|512.43|510.23|0
1629703200000|2021-08-23 07:20:00|513.23|511.03|513.23|511.03|514.83|512.63|513.03|510.83|0
1629703500000|2021-08-23 07:25:00|513.03|510.83|512.42|510.22|513.23|511.03|511.43|509.23|0
1629703800000|2021-08-23 07:30:00|511.23|509.03|511.22|509.02|512.42|510.22|510.63|508.43|0
1629704100000|2021-08-23 07:35:00|511.32|509.12|511.22|509.02|511.92|509.72|510.23|508.03|0
1629704400000|2021-08-23 07:40:00|511.02|508.82|511.02|508.82|511.62|509.42|510.22|508.02|0
1629704700000|2021-08-23 07:45:00|511.22|509.02|510.31|508.11|511.42|509.22|510.02|507.82|0
1629705000000|2021-08-23 07:50:00|510.42|508.22|509.91|507.71|510.42|508.22|509.42|507.22|0
1629705300000|2021-08-23 07:55:00|509.82|507.62|511.21|509.01|511.61|509.41|509.82|507.62|0
1629705600000|2021-08-23 08:00:00|511.41|509.21|511.41|509.21|512.81|510.61|511.21|509.01|0
1629705900000|2021-08-23 08:05:00|511.61|509.41|511.01|508.81|512.01|509.81|510.01|507.81|0
1629706200000|2021-08-23 08:10:00|511.21|509.01|510.6|508.4|512|509.8|510.21|508.01|0
1629706500000|2021-08-23 08:15:00|510.41|508.21|511.3|509.1|511.4|509.2|509.41|507.21|0
1629706800000|2021-08-23 08:20:00|511.4|509.2|512|509.8|512.8|510.6|511.2|509|0
1629707100000|2021-08-23 08:25:00|511.89|509.69|511|508.8|512|509.8|510.6|508.4|0
1629707400000|2021-08-23 08:30:00|511.2|509|512.79|510.59|513.19|510.99|510.8|508.6|0
1629707700000|2021-08-23 08:35:00|512.19|509.99|512.28|510.08|512.79|510.59|511.59|509.39|0
1629708000000|2021-08-23 08:40:00|512.19|509.99|512.68|510.48|512.68|510.48|511.39|509.19|0
1629708300000|2021-08-23 08:45:00|512.79|510.59|512.98|510.78|513.38|511.18|512.58|510.38|0
1629708600000|2021-08-23 08:50:00|513.08|510.88|513.38|511.18|513.38|511.18|511.78|509.58|0
1629708900000|2021-08-23 08:55:00|513.18|510.98|513.18|510.98|513.38|511.18|511.98|509.78|0
1629709200000|2021-08-23 09:00:00|513.38|511.18|512.38|510.18|513.38|511.18|511.78|509.58|0
1629709500000|2021-08-23 09:05:00|512.58|510.38|511.97|509.77|513.17|510.97|511.97|509.77|0
1629709800000|2021-08-23 09:10:00|512.17|509.97|511.57|509.37|512.97|510.77|511.57|509.37|0
1629710100000|2021-08-23 09:15:00|511.97|509.77|512.17|509.97|512.37|510.17|511.77|509.57|0
1629710400000|2021-08-23 09:20:00|512.37|510.17|513.16|510.96|513.17|510.97|512.37|510.17|0
1629710700000|2021-08-23 09:25:00|512.96|510.76|512.46|510.26|513.36|511.16|512.16|509.96|0
1629711000000|2021-08-23 09:30:00|512.36|510.16|512.36|510.16|512.56|510.36|511.96|509.76|0
1629711300000|2021-08-23 09:35:00|512.16|509.96|513.16|510.96|513.16|510.96|512.06|509.86|0
1629711600000|2021-08-23 09:40:00|513.36|511.16|513.75|511.55|514.35|512.15|513.16|510.96|0
1629711900000|2021-08-23 09:45:00|513.95|511.75|513.85|511.65|514.15|511.95|513.35|511.15|0
1629712200000|2021-08-23 09:50:00|513.75|511.55|513.95|511.75|514.55|512.35|513.75|511.55|0
1629712500000|2021-08-23 09:55:00|514.15|511.95|513.75|511.55|514.15|511.95|513.75|511.55|0
1629712800000|2021-08-23 10:00:00|513.84|511.64|514.34|512.14|515.15|512.95|513.84|511.64|0
1629713100000|2021-08-23 10:05:00|514.14|511.94|513.74|511.54|514.34|512.14|513.74|511.54|0
1629713400000|2021-08-23 10:10:00|513.54|511.34|513.54|511.34|513.94|511.74|513.04|510.84|0
1629713700000|2021-08-23 10:15:00|513.74|511.54|513.54|511.34|514.14|511.94|513.14|510.94|0
1629714000000|2021-08-23 10:20:00|513.34|511.14|513.73|511.53|513.74|511.54|513.14|510.94|0
1629714300000|2021-08-23 10:25:00|513.93|511.73|514.13|511.93|514.73|512.53|513.73|511.53|0
1629714600000|2021-08-23 10:30:00|514.33|512.13|514.53|512.33|514.93|512.73|514.33|512.13|0
1629714900000|2021-08-23 10:35:00|514.33|512.13|514.93|512.73|514.93|512.73|513.33|511.13|0
1629715200000|2021-08-23 10:40:00|514.73|512.53|514.92|512.72|514.92|512.72|514.13|511.93|0
1629715500000|2021-08-23 10:45:00|514.82|512.62|514.12|511.92|514.92|512.72|513.92|511.72|0
1629715800000|2021-08-23 10:50:00|514.32|512.12|514.12|511.92|514.72|512.52|514.12|511.92|0
1629716100000|2021-08-23 10:55:00|513.92|511.72|514.72|512.52|515.12|512.92|513.52|511.32|0
1629716400000|2021-08-23 11:00:00|514.52|512.32|514.91|512.71|515.41|513.21|514.52|512.32|0
1629716700000|2021-08-23 11:05:00|515.01|512.81|515.51|513.31|515.51|513.31|514.81|512.61|0
1629717000000|2021-08-23 11:10:00|515.61|513.41|514.71|512.51|515.71|513.51|514.31|512.11|0
1629717300000|2021-08-23 11:15:00|514.61|512.41|514.11|511.91|515.11|512.91|514.11|511.91|0
1629717600000|2021-08-23 11:20:00|514.31|512.11|513.3|511.1|514.31|512.11|512.9|510.7|0
1629717900000|2021-08-23 11:25:00|513.5|511.3|514.5|512.3|514.5|512.3|513.5|511.3|0
1629718200000|2021-08-23 11:30:00|514.3|512.1|515.3|513.1|515.5|513.3|514.3|512.1|0
1629718500000|2021-08-23 11:35:00|515.4|513.2|515.7|513.5|516.5|514.3|515.4|513.2|0
1629718800000|2021-08-23 11:40:00|515.9|513.7|514.89|512.69|515.9|513.7|514.89|512.69|0
1629719100000|2021-08-23 11:45:00|515.09|512.89|514.49|512.29|515.09|512.89|514.49|512.29|0
1629719400000|2021-08-23 11:50:00|514.69|512.49|514.29|512.09|514.69|512.49|514.29|512.09|0
1629719700000|2021-08-23 11:55:00|514.39|512.19|514.69|512.49|515.09|512.89|514.29|512.09|0
1629720000000|2021-08-23 12:00:00|514.89|512.69|514.08|511.88|514.89|512.69|513.48|511.28|0
1629720300000|2021-08-23 12:05:00|514.28|512.08|514.68|512.48|514.68|512.48|514.08|511.88|0
1629720600000|2021-08-23 12:10:00|514.88|512.68|514.48|512.28|515.08|512.88|514.37|512.17|0
1629720900000|2021-08-23 12:15:00|514.57|512.37|514.88|512.68|515.08|512.88|513.68|511.48|0
1629721200000|2021-08-23 12:20:00|514.97|512.77|514.67|512.47|515.08|512.88|514.28|512.08|0
1629721500000|2021-08-23 12:25:00|514.87|512.67|515.07|512.87|515.27|513.07|514.67|512.47|0
1629721800000|2021-08-23 12:30:00|514.87|512.67|513.47|511.27|515.27|513.07|513.18|510.98|0
1629722100000|2021-08-23 12:35:00|513.67|511.47|513.87|511.67|514.17|511.97|513.67|511.47|0
1629722400000|2021-08-23 12:40:00|514.07|511.87|513.27|511.07|514.07|511.87|513.27|511.07|0
1629722700000|2021-08-23 12:45:00|513.47|511.27|513.46|511.26|513.67|511.47|512.86|510.66|0
1629723000000|2021-08-23 12:50:00|513.56|511.36|513.86|511.66|514.07|511.87|513.46|511.26|0
1629723300000|2021-08-23 12:55:00|513.66|511.46|513.66|511.46|513.66|511.46|513.06|510.86|0
1629723600000|2021-08-23 13:00:00|513.46|511.26|512.66|510.46|513.66|511.46|512.06|509.86|0
1629723900000|2021-08-23 13:05:00|512.55|510.35|513.66|511.46|513.66|511.46|512.55|510.35|0
1629724200000|2021-08-23 13:10:00|513.45|511.25|513.65|511.45|514.05|511.85|513.05|510.85|0
1629724500000|2021-08-23 13:15:00|513.85|511.65|514.85|512.65|515.06|512.86|513.65|511.45|0
1629724800000|2021-08-23 13:20:00|515.06|512.86|514.25|512.05|515.06|512.86|514.25|512.05|0
1629725100000|2021-08-23 13:25:00|514.65|512.45|515.25|513.05|515.25|513.05|513.85|511.65|0
1629725400000|2021-08-23 13:30:00|515.85|513.65|519.07|516.87|520.28|518.08|515.85|513.65|0
1629725700000|2021-08-23 13:35:00|519.67|517.47|522.29|520.09|523.1|520.9|519.67|517.47|0
1629726000000|2021-08-23 13:40:00|523.1|520.9|522.09|519.89|524.72|522.52|521.89|519.69|0
1629726300000|2021-08-23 13:45:00|522.29|520.09|522.89|520.69|523.1|520.9|520.47|518.27|0
1629726600000|2021-08-23 13:50:00|522.69|520.49|523.5|521.3|524.1|521.9|521.68|519.48|0
1629726900000|2021-08-23 13:55:00|523.9|521.7|525.11|522.91|525.11|522.91|522.89|520.69|0
1629727200000|2021-08-23 14:00:00|525.31|523.11|528.75|526.55|528.96|526.76|523.7|521.5|0
1629727500000|2021-08-23 14:05:00|528.96|526.76|527.33|525.13|529.56|527.36|527.13|524.93|0
1629727800000|2021-08-23 14:10:00|527.94|525.74|528.95|526.75|528.95|526.75|527.74|525.54|0
1629728100000|2021-08-23 14:15:00|529.15|526.95|530.37|528.17|530.78|528.58|528.75|526.55|0
1629728400000|2021-08-23 14:20:00|530.57|528.37|531.38|529.18|531.79|529.59|530.17|527.97|0
1629728700000|2021-08-23 14:25:00|531.58|529.38|529.35|527.15|531.99|529.79|529.35|527.15|0
1629729000000|2021-08-23 14:30:00|529.75|527.55|530.56|528.36|530.97|528.77|528.13|525.93|0
1629729300000|2021-08-23 14:35:00|530.36|528.16|531.17|528.97|531.17|528.97|529.96|527.76|0
1629729600000|2021-08-23 14:40:00|531.37|529.17|530.56|528.36|531.37|529.17|530.36|528.16|0
1629729900000|2021-08-23 14:45:00|530.66|528.46|531.17|528.97|531.57|529.37|530.36|528.16|0
1629730200000|2021-08-23 14:50:00|531.37|529.17|531.98|529.78|532.59|530.39|531.37|529.17|0
1629730500000|2021-08-23 14:55:00|531.87|529.67|532.38|530.18|532.99|530.79|531.87|529.67|0
1629730800000|2021-08-23 15:00:00|532.58|530.38|533.39|531.19|533.8|531.6|532.38|530.18|0
1629731100000|2021-08-23 15:05:00|533.6|531.4|534.41|532.21|534.71|532.51|533.19|530.99|0
1629731400000|2021-08-23 15:10:00|534.61|532.41|534.03|531.83|538.56|536.36|532.5|530.3|0
1629731700000|2021-08-23 15:15:00|533.37|531.17|533.01|530.81|534.65|532.45|533.01|530.81|0
1629732000000|2021-08-23 15:20:00|532.9|530.7|532.6|530.4|533.42|531.22|532.4|530.2|0
1629732300000|2021-08-23 15:25:00|532.39|530.19|532.8|530.6|533.41|531.21|531.99|529.79|0
1629732600000|2021-08-23 15:30:00|533|530.8|534.49|532.29|534.69|532.49|532.8|530.6|0
1629732900000|2021-08-23 15:35:00|534.28|532.08|534.69|532.49|534.69|532.49|534.28|532.08|0
1629733200000|2021-08-23 15:40:00|534.49|532.29|534.69|532.49|534.69|532.49|534.28|532.08|0
1629733500000|2021-08-23 15:45:00|534.48|532.28|534.07|531.87|534.89|532.69|534.07|531.87|0
1629733800000|2021-08-23 15:50:00|534.28|532.08|534.89|532.69|534.89|532.69|534.28|532.08|0
1629734100000|2021-08-23 15:55:00|534.68|532.48|535.5|533.3|536.52|534.32|534.68|532.48|0
1629734400000|2021-08-23 16:00:00|535.7|533.5|536.11|533.91|536.93|534.73|535.7|533.5|0
1629734700000|2021-08-23 16:05:00|536.2|534|536.72|534.52|537.13|534.93|535.9|533.7|0
1629735000000|2021-08-23 16:10:00|536.92|534.72|535.9|533.7|536.92|534.72|535.9|533.7|0
1629735300000|2021-08-23 16:15:00|535.69|533.49|536.64|534.44|536.64|534.44|535.49|533.29|0
1629735600000|2021-08-23 16:20:00|536.43|534.23|536.63|534.43|536.84|534.64|536.43|534.23|0
1629735900000|2021-08-23 16:25:00|536.43|534.23|536.17|533.97|537.04|534.84|536.17|533.97|0
1629736200000|2021-08-23 16:30:00|536.37|534.17|537.64|535.44|538.46|536.26|536.37|534.17|0
1629736500000|2021-08-23 16:35:00|537.85|535.65|537.23|535.03|537.85|535.65|536.62|534.42|0
1629736800000|2021-08-23 16:40:00|537.33|535.13|538.05|535.85|538.45|536.25|537.23|535.03|0
1629737100000|2021-08-23 16:45:00|537.84|535.64|536.21|534.01|538.05|535.85|536|533.8|0
1629737400000|2021-08-23 16:50:00|536.41|534.21|537.22|535.02|537.63|535.43|535.8|533.6|0
1629737700000|2021-08-23 16:55:00|537.43|535.23|539.88|537.68|539.88|537.68|537.02|534.82|0
1629738000000|2021-08-23 17:00:00|539.67|537.47|539.47|537.27|539.87|537.67|539.06|536.86|0
1629738300000|2021-08-23 17:05:00|539.46|537.26|540.08|537.88|540.08|537.88|539.06|536.86|0
1629738600000|2021-08-23 17:10:00|539.87|537.67|540.07|537.87|540.28|538.08|539.46|537.26|0
1629738900000|2021-08-23 17:15:00|539.87|537.67|538.23|536.03|539.87|537.67|538.03|535.83|0
1629739200000|2021-08-23 17:20:00|538.03|535.83|537.62|535.42|538.44|536.24|537.62|535.42|0
1629739500000|2021-08-23 17:25:00|537.41|535.21|535.98|533.78|537.41|535.21|535.17|532.97|0
1629739800000|2021-08-23 17:30:00|536.19|533.99|537.3|535.1|537.41|535.21|535.37|533.17|0
1629740100000|2021-08-23 17:35:00|537.41|535.21|534.35|532.15|537.41|535.21|533.74|531.54|0
1629740400000|2021-08-23 17:40:00|534.55|532.35|535.77|533.57|536.18|533.98|534.55|532.35|0
1629740700000|2021-08-23 17:45:00|535.57|533.37|536.59|534.39|536.59|534.39|535.57|533.37|0
1629741000000|2021-08-23 17:50:00|536.79|534.59|536.58|534.38|536.79|534.59|535.97|533.77|0
1629741300000|2021-08-23 17:55:00|536.38|534.18|536.17|533.97|536.79|534.59|535.77|533.57|0
1629741600000|2021-08-23 18:00:00|536.38|534.18|537.19|534.99|537.19|534.99|535.97|533.77|0
1629741900000|2021-08-23 18:05:00|537.4|535.2|537.8|535.6|538.01|535.81|537.39|535.19|0
1629742200000|2021-08-23 18:10:00|537.6|535.4|536.37|534.17|538.41|536.21|536.17|533.97|0
1629742500000|2021-08-23 18:15:00|536.57|534.37|536.98|534.78|536.98|534.78|535.55|533.35|0
1629742800000|2021-08-23 18:20:00|537.18|534.98|536.1|533.9|537.39|535.19|535.49|533.29|0
1629743100000|2021-08-23 18:25:00|536.31|534.11|535.69|533.49|536.51|534.31|535.69|533.49|0
1629743400000|2021-08-23 18:30:00|535.9|533.7|536.92|534.72|536.92|534.72|535.49|533.29|0
1629743700000|2021-08-23 18:35:00|537.12|534.92|537.12|534.92|537.12|534.92|536.71|534.51|0
1629744000000|2021-08-23 18:40:00|536.91|534.71|536.5|534.3|537.53|535.33|536.5|534.3|0
1629744300000|2021-08-23 18:45:00|536.71|534.51|537.52|535.32|537.73|535.53|536.5|534.3|0
1629744600000|2021-08-23 18:50:00|537.73|535.53|538.54|536.34|538.54|536.34|537.52|535.32|0
1629744900000|2021-08-23 18:55:00|538.34|536.14|537.93|535.73|538.54|536.34|537.93|535.73|0
1629745200000|2021-08-23 19:00:00|537.72|535.52|537.92|535.72|538.33|536.13|537.52|535.32|0
1629745500000|2021-08-23 19:05:00|537.72|535.52|537.1|534.9|538.13|535.93|537.1|534.9|0
1629745800000|2021-08-23 19:10:00|537.31|535.11|536.49|534.29|537.31|535.11|536.28|534.08|0
1629746100000|2021-08-23 19:15:00|536.69|534.49|535.87|533.67|536.69|534.49|535.67|533.47|0
1629746400000|2021-08-23 19:20:00|535.67|533.47|535.67|533.47|536.28|534.08|534.85|532.65|0
1629746700000|2021-08-23 19:25:00|535.87|533.67|536.48|534.28|536.89|534.69|535.67|533.47|0
1629747000000|2021-08-23 19:30:00|536.69|534.49|537.7|535.5|537.91|535.71|535.66|533.46|0
1629747300000|2021-08-23 19:35:00|537.91|535.71|535.66|533.46|538.01|535.81|535.66|533.46|0
1629747600000|2021-08-23 19:40:00|535.46|533.26|535.05|532.85|535.66|533.46|534.43|532.23|0
1629747900000|2021-08-23 19:45:00|534.84|532.64|535.25|533.05|536.06|533.86|534.03|531.83|0
1629748200000|2021-08-23 19:50:00|535.75|533.55|533.82|531.62|536.27|534.07|533.82|531.62|0
1629748500000|2021-08-23 19:55:00|534.02|531.82|531.78|529.58|534.02|531.82|530.96|528.76|0
1629748800000|2021-08-23 20:00:00|531.98|529.78|533.81|531.61|534.43|532.23|531.78|529.58|0
1629749100000|2021-08-23 20:05:00|533.4|531.2|533.81|531.61|534.02|531.82|533.4|531.2|0
1629749400000|2021-08-23 20:10:00|534.01|531.81|534.01|531.81|534.22|532.02|533.81|531.61|0
1629749700000|2021-08-23 20:15:00|534.21|531.61|534.62|532.02|534.62|532.02|534.01|531.41|0
1629750000000|2021-08-23 20:20:00|534.41|531.81|535.23|532.63|535.43|532.83|534.41|531.81|0
1629750300000|2021-08-23 20:25:00|535.22|532.62|535.22|532.62|535.22|532.62|535.22|532.62|0
1629751200000|2021-08-23 20:40:00|535.32|532.72|535.22|532.62|535.32|532.72|535.01|532.41|0
1629751500000|2021-08-23 20:45:00|535.42|532.82|535.21|532.61|535.42|532.82|535.21|532.61|0
1629751800000|2021-08-23 20:50:00|535.42|532.82|535.42|532.82|535.42|532.82|535.42|532.82|0
1629752100000|2021-08-23 20:55:00|535.62|533.02|536.12|533.52|536.43|533.83|535.62|533.02|0
1629752400000|2021-08-23 21:00:00|536.25|533.65|535.93|533.33|536.25|533.65|535.93|533.33|0
1629752700000|2021-08-23 21:05:00|535.95|533.35|535.98|533.38|536.22|533.62|535.89|533.29|0
1629753000000|2021-08-23 21:10:00|536.01|533.41|535.92|533.32|536.1|533.5|535.78|533.18|0
1629753300000|2021-08-23 21:15:00|535.95|533.35|535.92|533.32|535.95|533.35|535.85|533.25|0
1629753600000|2021-08-23 21:20:00|536.07|533.47|536.1|533.5|536.1|533.5|536.07|533.47|0
1629753900000|2021-08-23 21:25:00|536.06|533.46|536|533.4|536.18|533.58|536|533.4|0
1629754200000|2021-08-23 21:30:00|535.97|533.37|536|533.4|536|533.4|535.97|533.37|0
1629754500000|2021-08-23 21:35:00|535.97|533.37|536.02|533.42|536.02|533.42|535.97|533.37|0
1629754800000|2021-08-23 21:40:00|536|533.4|536|533.4|536|533.4|536|533.4|0
1629755100000|2021-08-23 21:45:00|536.05|533.45|535.99|533.39|536.05|533.45|535.96|533.36|0
1629755400000|2021-08-23 21:50:00|536.52|533.92|536.25|533.65|536.52|533.92|536.11|533.51|0
1629755700000|2021-08-23 21:55:00|536.2|533.6|536.23|533.63|536.32|533.72|536.17|533.57|0
1629756000000|2021-08-23 22:00:00|535.69|533.09|535.18|532.58|536.2|533.6|535.18|532.58|0
1629756300000|2021-08-23 22:05:00|535.38|532.78|535.38|532.78|535.59|532.99|535.18|532.58|0
1629756600000|2021-08-23 22:10:00|535.58|532.98|536.4|533.8|536.6|534|535.58|532.98|0
1629756900000|2021-08-23 22:15:00|536.6|534|537.83|535.23|538.03|535.43|536.6|534|0
1629757200000|2021-08-23 22:20:00|537.62|535.02|537.42|534.82|537.83|535.23|537.21|534.61|0
1629757500000|2021-08-23 22:25:00|537.41|534.81|537.41|534.81|537.62|535.02|537.41|534.81|0
1629757800000|2021-08-23 22:30:00|537.62|535.02|537.61|535.01|537.62|535.02|537.51|534.91|0
1629758100000|2021-08-23 22:35:00|537.71|535.11|537.61|535.01|537.82|535.22|537.61|535.01|0
1629758400000|2021-08-23 22:40:00|537.82|535.22|537.61|535.01|537.82|535.22|537.61|535.01|0
1629758700000|2021-08-23 22:45:00|537.4|534.8|537.2|534.6|537.4|534.8|537|534.4|0
1629759000000|2021-08-23 22:50:00|537.4|534.8|537.4|534.8|537.4|534.8|537.2|534.6|0
1629759300000|2021-08-23 22:55:00|537.2|534.6|536.99|534.39|537.4|534.8|536.79|534.19|0
1629759600000|2021-08-23 23:00:00|536.88|534.28|537.19|534.59|537.19|534.59|536.88|534.28|0
1629759900000|2021-08-23 23:05:00|537.29|534.69|537.19|534.59|537.29|534.69|536.99|534.39|0
1629760200000|2021-08-23 23:10:00|537.39|534.79|537.6|535|537.6|535|537.19|534.59|0
1629760500000|2021-08-23 23:15:00|537.49|534.89|537.39|534.79|537.59|534.99|537.39|534.79|0
1629760800000|2021-08-23 23:20:00|537.28|534.68|537.18|534.58|537.39|534.79|537.08|534.48|0
1629761100000|2021-08-23 23:25:00|537.39|534.79|537.38|534.78|537.39|534.79|537.18|534.58|0
1629761400000|2021-08-23 23:30:00|537.18|534.58|537.18|534.58|537.38|534.78|537.18|534.58|0
1629761700000|2021-08-23 23:35:00|537.38|534.78|536.97|534.37|537.38|534.78|536.97|534.37|0
1629762000000|2021-08-23 23:40:00|537.18|534.58|537.17|534.57|537.38|534.78|536.97|534.37|0
1629762300000|2021-08-23 23:45:00|537.27|534.67|537.17|534.57|537.38|534.78|536.97|534.37|0
1629762600000|2021-08-23 23:50:00|537.37|534.77|537.27|534.67|537.37|534.77|537.17|534.57|0
1629762900000|2021-08-23 23:55:00|537.17|534.57|537.78|535.18|537.78|535.18|537.17|534.57|0
1629763200000|2021-08-24 00:00:00|537.98|535.38|537.37|534.77|538.19|535.59|537.16|534.56|0
1629763500000|2021-08-24 00:05:00|537.57|534.97|537.37|534.77|538.18|535.58|537.16|534.56|0
1629763800000|2021-08-24 00:10:00|537.57|534.97|537.36|534.76|537.57|534.97|536.96|534.36|0
1629764100000|2021-08-24 00:15:00|537.57|534.97|537.57|534.97|537.98|535.38|537.36|534.76|0
1629764400000|2021-08-24 00:20:00|537.36|534.76|536.84|534.24|537.56|534.96|536.75|534.15|0
1629764700000|2021-08-24 00:25:00|536.95|534.35|536.33|533.73|537.15|534.55|536.33|533.73|0
1629765000000|2021-08-24 00:30:00|536.54|533.94|536.95|534.35|537.15|534.55|536.13|533.53|0
1629765300000|2021-08-24 00:35:00|536.94|534.34|537.35|534.75|537.35|534.75|536.94|534.34|0
1629765600000|2021-08-24 00:40:00|537.56|534.96|537.35|534.75|537.65|535.05|537.35|534.75|0
1629765900000|2021-08-24 00:45:00|537.55|534.95|537.76|535.16|537.96|535.36|537.55|534.95|0
1629766200000|2021-08-24 00:50:00|537.55|534.95|537.55|534.95|537.76|535.16|537.34|534.74|0
1629766500000|2021-08-24 00:55:00|537.44|534.84|537.34|534.74|537.44|534.84|537.14|534.54|0
1629766800000|2021-08-24 01:00:00|537.55|534.95|537.34|534.74|537.75|535.15|537.34|534.74|0
1629767100000|2021-08-24 01:05:00|537.54|534.94|537.23|534.63|537.54|534.94|537.23|534.63|0
1629767400000|2021-08-24 01:10:00|537.34|534.74|537.13|534.53|537.34|534.74|536.93|534.33|0
1629767700000|2021-08-24 01:15:00|537.33|534.73|536.31|533.71|537.33|534.73|536.11|533.51|0
1629768000000|2021-08-24 01:20:00|536.41|533.81|536.92|534.32|536.92|534.32|536.31|533.71|0
1629768300000|2021-08-24 01:25:00|537.13|534.53|537.33|534.73|537.53|534.93|536.92|534.32|0
1629768600000|2021-08-24 01:30:00|537.53|534.93|537.12|534.52|537.74|535.14|536.92|534.32|0
1629768900000|2021-08-24 01:35:00|536.92|534.32|537.53|534.93|538.14|535.54|536.92|534.32|0
1629769200000|2021-08-24 01:40:00|537.63|535.03|538.14|535.54|538.34|535.74|537.53|534.93|0
1629769500000|2021-08-24 01:45:00|538.34|535.74|537.93|535.33|538.34|535.74|537.73|535.13|0
1629769800000|2021-08-24 01:50:00|538.14|535.54|538.13|535.53|538.34|535.74|537.93|535.33|0
1629770100000|2021-08-24 01:55:00|537.93|535.33|538.13|535.53|538.54|535.94|537.93|535.33|0
1629770400000|2021-08-24 02:00:00|538.34|535.74|537.72|535.12|538.34|535.74|537.41|534.81|0
1629770700000|2021-08-24 02:05:00|537.52|534.92|537.51|534.91|537.92|535.32|537.1|534.5|0
1629771000000|2021-08-24 02:10:00|537.72|535.12|537.92|535.32|537.92|535.32|537.31|534.71|0
1629771300000|2021-08-24 02:15:00|538.12|535.52|538.12|535.52|538.12|535.52|537.92|535.32|0
1629771600000|2021-08-24 02:20:00|538.33|535.73|538.12|535.52|538.33|535.73|537.92|535.32|0
1629771900000|2021-08-24 02:25:00|537.91|535.31|537.71|535.11|538.01|535.41|537.5|534.9|0
1629772200000|2021-08-24 02:30:00|537.5|534.9|537.71|535.11|537.91|535.31|537.3|534.7|0
1629772500000|2021-08-24 02:35:00|537.8|535.2|537.91|535.31|537.91|535.31|537.7|535.1|0
1629772800000|2021-08-24 02:40:00|538.01|535.41|538.11|535.51|538.11|535.51|537.7|535.1|0
1629773100000|2021-08-24 02:45:00|537.9|535.3|537.49|534.89|537.9|535.3|537.49|534.89|0
1629773400000|2021-08-24 02:50:00|537.29|534.69|537.49|534.89|537.7|535.1|537.29|534.69|0
1629773700000|2021-08-24 02:55:00|537.7|535.1|536.88|534.28|537.7|535.1|536.88|534.28|0
1629774000000|2021-08-24 03:00:00|536.77|534.17|536.87|534.27|537.08|534.48|536.67|534.07|0
1629774300000|2021-08-24 03:05:00|536.97|534.37|536.87|534.27|537.08|534.48|536.67|534.07|0
1629774600000|2021-08-24 03:10:00|537.08|534.48|536.87|534.27|537.08|534.48|536.67|534.07|0
1629774900000|2021-08-24 03:15:00|536.97|534.37|537.07|534.47|537.28|534.68|536.87|534.27|0
1629775200000|2021-08-24 03:20:00|537.28|534.68|536.86|534.26|537.28|534.68|536.86|534.26|0
1629775500000|2021-08-24 03:25:00|537.07|534.47|537.27|534.67|537.27|534.67|536.86|534.26|0
1629775800000|2021-08-24 03:30:00|537.07|534.47|537.68|535.08|537.68|535.08|537.07|534.47|0
1629776100000|2021-08-24 03:35:00|537.47|534.87|537.47|534.87|537.47|534.87|537.47|534.87|0
1629776400000|2021-08-24 03:40:00|537.27|534.67|537.26|534.66|537.47|534.87|537.06|534.46|0
1629776700000|2021-08-24 03:45:00|537.06|534.46|537.06|534.46|537.26|534.66|537.06|534.46|0
1629777000000|2021-08-24 03:50:00|536.85|534.25|537.05|534.45|537.06|534.46|536.85|534.25|0
1629777300000|2021-08-24 03:55:00|536.85|534.25|537.26|534.66|537.26|534.66|536.85|534.25|0
1629777600000|2021-08-24 04:00:00|537.05|534.45|537.25|534.65|537.46|534.86|537.05|534.45|0
1629777900000|2021-08-24 04:05:00|537.05|534.45|537.05|534.45|537.05|534.45|537.05|534.45|0
1629778200000|2021-08-24 04:10:00|537.04|534.44|537.04|534.44|537.04|534.44|537.04|534.44|0
1629778500000|2021-08-24 04:15:00|537.25|534.65|537.45|534.85|537.45|534.85|537.25|534.65|0
1629778800000|2021-08-24 04:20:00|537.25|534.65|537.24|534.64|537.25|534.65|537.24|534.64|0
1629779400000|2021-08-24 04:30:00|537.34|534.74|537.65|535.05|537.65|535.05|537.34|534.74|0
1629779700000|2021-08-24 04:35:00|537.44|534.84|537.44|534.84|537.44|534.84|537.44|534.84|0
1629780000000|2021-08-24 04:40:00|537.24|534.64|537.24|534.64|537.44|534.84|537.24|534.64|0
1629780300000|2021-08-24 04:45:00|537.23|534.63|537.23|534.63|537.44|534.84|537.03|534.43|0
1629780600000|2021-08-24 04:50:00|537.44|534.84|537.23|534.63|537.44|534.84|537.23|534.63|0
1629780900000|2021-08-24 04:55:00|537.43|534.83|537.23|534.63|537.43|534.83|537.23|534.63|0
1629781200000|2021-08-24 05:00:00|537.43|534.83|537.23|534.63|537.43|534.83|537.23|534.63|0
1629781500000|2021-08-24 05:05:00|537.43|534.83|537.84|535.24|537.84|535.24|537.43|534.83|0
1629781800000|2021-08-24 05:10:00|537.63|535.03|537.83|535.23|537.84|535.24|537.43|534.83|0
1629782100000|2021-08-24 05:15:00|537.63|535.03|537.22|534.62|537.83|535.23|537.22|534.62|0
1629782400000|2021-08-24 05:20:00|537.32|534.72|537.22|534.62|537.63|535.03|537.22|534.62|0
1629782700000|2021-08-24 05:25:00|537.42|534.82|537.62|535.02|538.03|535.43|537.42|534.82|0
1629783000000|2021-08-24 05:30:00|537.83|535.23|537.82|535.22|537.83|535.23|537.42|534.82|0
1629783300000|2021-08-24 05:35:00|538.03|535.43|538.03|535.43|538.44|535.84|537.82|535.22|0
1629783600000|2021-08-24 05:40:00|538.23|535.63|538.43|535.83|538.64|536.04|538.23|535.63|0
1629783900000|2021-08-24 05:45:00|538.53|535.93|539.04|536.44|539.25|536.65|538.43|535.83|0
1629784200000|2021-08-24 05:50:00|538.84|536.24|538.43|535.83|539.25|536.65|537.82|535.22|0
1629784500000|2021-08-24 05:55:00|538.63|536.03|538.84|536.24|538.84|536.24|538.22|535.62|0
1629784800000|2021-08-24 06:00:00|539.04|536.44|538.42|535.82|539.24|536.64|538.42|535.82|0
1629785100000|2021-08-24 06:05:00|538.63|536.03|538.63|536.03|539.04|536.44|538.22|535.62|0
1629785400000|2021-08-24 06:10:00|538.42|535.82|538.42|535.82|538.63|536.03|538.31|535.71|0
1629785700000|2021-08-24 06:15:00|538.62|536.02|538.83|536.23|538.83|536.23|538.21|535.61|0
1629786000000|2021-08-24 06:20:00|538.62|536.02|538.62|536.02|539.03|536.43|538.62|536.02|0
1629786300000|2021-08-24 06:25:00|538.41|535.81|538.62|536.02|539.03|536.43|538.41|535.81|0
1629786600000|2021-08-24 06:30:00|538.41|535.81|540.46|537.86|540.66|538.06|538.41|535.81|0
1629786900000|2021-08-24 06:35:00|540.25|537.65|542.71|540.11|544.56|541.96|540.25|537.65|0
1629787200000|2021-08-24 06:40:00|542.5|539.9|542.5|539.9|542.5|539.9|541.48|538.88|0
1629787500000|2021-08-24 06:45:00|542.3|539.7|543.32|540.72|543.32|540.72|542.29|539.69|0
1629787800000|2021-08-24 06:50:00|543.42|540.82|544.34|541.74|544.34|541.74|543.11|540.51|0
1629788100000|2021-08-24 06:55:00|544.24|541.64|544.34|541.74|544.55|541.95|543.73|541.13|0
1629788400000|2021-08-24 07:00:00|544.14|541.54|542.08|539.48|544.14|541.54|541.06|538.46|0
1629788700000|2021-08-24 07:05:00|542.09|539.89|541.57|539.37|542.7|540.5|541.26|539.06|0
1629789000000|2021-08-24 07:10:00|541.47|539.27|541.06|538.86|542.29|540.09|541.06|538.86|0
1629789300000|2021-08-24 07:15:00|540.85|538.65|541.26|539.06|541.67|539.47|539.62|537.42|0
1629789600000|2021-08-24 07:20:00|541.46|539.26|540.85|538.65|541.87|539.67|540.44|538.24|0
1629789900000|2021-08-24 07:25:00|540.64|538.44|540.85|538.65|542.08|539.88|540.64|538.44|0
1629790200000|2021-08-24 07:30:00|541.05|538.85|540.43|538.23|541.46|539.26|540.23|538.03|0
1629790500000|2021-08-24 07:35:00|540.23|538.03|540.84|538.64|541.66|539.46|540.02|537.82|0
1629790800000|2021-08-24 07:40:00|541.05|538.85|540.43|538.23|541.05|538.85|540.22|538.02|0
1629791100000|2021-08-24 07:45:00|540.22|538.02|540.63|538.43|540.84|538.64|540.02|537.82|0
1629791400000|2021-08-24 07:50:00|540.43|538.23|539.6|537.4|540.43|538.23|539.6|537.4|0
1629791700000|2021-08-24 07:55:00|539.81|537.61|539.6|537.4|540.01|537.81|538.78|536.58|0
1629792000000|2021-08-24 08:00:00|539.4|537.2|540.11|537.91|541.13|538.93|538.99|536.79|0
1629792300000|2021-08-24 08:05:00|539.91|537.71|540.93|538.73|541.54|539.34|539.7|537.5|0
1629792600000|2021-08-24 08:10:00|540.72|538.52|540.31|538.11|541.54|539.34|540.31|538.11|0
1629792900000|2021-08-24 08:15:00|540.11|537.91|540.31|538.11|540.92|538.72|539.69|537.49|0
1629793200000|2021-08-24 08:20:00|540.1|537.9|540.51|538.31|540.92|538.72|540.1|537.9|0
1629793500000|2021-08-24 08:25:00|540.71|538.51|540.51|538.31|540.71|538.51|539.69|537.49|0
1629793800000|2021-08-24 08:30:00|540.3|538.1|539.89|537.69|540.51|538.31|539.69|537.49|0
1629794100000|2021-08-24 08:35:00|540.1|537.9|539.07|536.87|540.3|538.1|538.46|536.26|0
1629794400000|2021-08-24 08:40:00|539.28|537.08|539.89|537.69|540.3|538.1|539.27|537.07|0
1629794700000|2021-08-24 08:45:00|539.98|537.78|539.88|537.68|540.5|538.3|539.68|537.48|0
1629795000000|2021-08-24 08:50:00|539.68|537.48|539.88|537.68|540.09|537.89|539.68|537.48|0
1629795300000|2021-08-24 08:55:00|539.68|537.48|539.47|537.27|539.88|537.68|539.27|537.07|0
1629795600000|2021-08-24 09:00:00|539.27|537.07|538.85|536.65|539.47|537.27|538.65|536.45|0
1629795900000|2021-08-24 09:05:00|538.75|536.55|538.85|536.65|539.06|536.86|538.24|536.04|0
1629796200000|2021-08-24 09:10:00|539.06|536.86|539.46|537.26|540.08|537.88|538.85|536.65|0
1629796500000|2021-08-24 09:15:00|539.56|537.36|539.46|537.26|539.67|537.47|539.05|536.85|0
1629796800000|2021-08-24 09:20:00|539.35|537.15|539.46|537.26|539.87|537.67|539.25|537.05|0
1629797100000|2021-08-24 09:25:00|539.25|537.05|538.43|536.23|539.66|537.46|538.43|536.23|0
1629797400000|2021-08-24 09:30:00|538.33|536.13|538.64|536.44|539.05|536.85|538.12|535.92|0
1629797700000|2021-08-24 09:35:00|538.43|536.23|537|534.8|538.64|536.44|536.8|534.6|0
1629798000000|2021-08-24 09:40:00|537.2|535|536.38|534.18|537.2|535|535.98|533.78|0
1629798300000|2021-08-24 09:45:00|536.59|534.39|536.79|534.59|537.4|535.2|536.38|534.18|0
1629798600000|2021-08-24 09:50:00|536.59|534.39|536.79|534.59|536.99|534.79|536.38|534.18|0
1629798900000|2021-08-24 09:55:00|536.89|534.69|535.56|533.36|536.99|534.79|535.15|532.95|0
1629799200000|2021-08-24 10:00:00|535.76|533.56|536.37|534.17|536.37|534.17|535.15|532.95|0
1629799500000|2021-08-24 10:05:00|536.17|533.97|536.98|534.78|537.19|534.99|535.97|533.77|0
1629799800000|2021-08-24 10:10:00|536.58|534.38|536.98|534.78|537.6|535.4|536.37|534.17|0
1629800100000|2021-08-24 10:15:00|536.78|534.58|536.57|534.37|536.98|534.78|535.96|533.76|0
1629800400000|2021-08-24 10:20:00|536.78|534.58|536.37|534.17|536.98|534.78|536.16|533.96|0
1629800700000|2021-08-24 10:25:00|536.26|534.06|537.38|535.18|538|535.8|536.26|534.06|0
1629801000000|2021-08-24 10:30:00|537.59|535.39|537.99|535.79|538|535.8|537.38|535.18|0
1629801300000|2021-08-24 10:35:00|537.89|535.69|537.38|535.18|538.2|536|537.27|535.07|0
1629801600000|2021-08-24 10:40:00|537.58|535.38|538.19|535.99|538.6|536.4|537.58|535.38|0
1629801900000|2021-08-24 10:45:00|538.4|536.2|538.19|535.99|538.6|536.4|538.19|535.99|0
1629802200000|2021-08-24 10:50:00|537.99|535.79|538.19|535.99|538.6|536.4|537.99|535.79|0
1629802500000|2021-08-24 10:55:00|538.39|536.19|539.1|536.9|539.21|537.01|537.98|535.78|0
1629802800000|2021-08-24 11:00:00|539|536.8|537.78|535.58|539.41|537.21|537.78|535.58|0
1629803100000|2021-08-24 11:05:00|537.98|535.78|537.77|535.57|538.59|536.39|537.77|535.57|0
1629803400000|2021-08-24 11:10:00|537.57|535.37|537.98|535.78|538.38|536.18|537.57|535.37|0
1629803700000|2021-08-24 11:15:00|538.18|535.98|538.38|536.18|538.79|536.59|537.77|535.57|0
1629804000000|2021-08-24 11:20:00|538.18|535.98|537.66|535.46|538.38|536.18|537.36|535.16|0
1629804300000|2021-08-24 11:25:00|537.56|535.36|538.17|535.97|538.17|535.97|537.56|535.36|0
1629804600000|2021-08-24 11:30:00|538.38|536.18|536.74|534.54|538.38|536.18|536.74|534.54|0
1629804900000|2021-08-24 11:35:00|537.35|535.15|536.53|534.33|537.96|535.76|536.53|534.33|0
1629805200000|2021-08-24 11:40:00|536.33|534.13|537.14|534.94|537.35|535.15|536.33|534.13|0
1629805500000|2021-08-24 11:45:00|537.35|535.15|536.32|534.12|537.35|535.15|536.32|534.12|0
1629805800000|2021-08-24 11:50:00|536.53|534.33|536.12|533.92|536.94|534.74|535.71|533.51|0
1629806100000|2021-08-24 11:55:00|535.91|533.71|536.12|533.92|537.14|534.94|535.91|533.71|0
1629806400000|2021-08-24 12:00:00|536.21|534.01|535.5|533.3|536.93|534.73|535.5|533.3|0
1629806700000|2021-08-24 12:05:00|535.71|533.51|535.91|533.71|536.32|534.12|535.7|533.5|0
1629807000000|2021-08-24 12:10:00|536.11|533.91|536.11|533.91|536.31|534.11|535.9|533.7|0
1629807300000|2021-08-24 12:15:00|536|533.8|535.9|533.7|536.92|534.72|535.9|533.7|0
1629807600000|2021-08-24 12:20:00|536.11|533.91|533.86|531.66|536.11|533.91|533.25|531.05|0
1629807900000|2021-08-24 12:25:00|534.27|532.07|534.88|532.68|535.29|533.09|534.06|531.86|0
1629808200000|2021-08-24 12:30:00|534.67|532.47|534.47|532.27|534.88|532.68|533.86|531.66|0
1629808500000|2021-08-24 12:35:00|534.26|532.06|532.83|530.63|534.47|532.27|532.43|530.23|0
1629808800000|2021-08-24 12:40:00|532.63|530.43|532.83|530.63|533.65|531.45|532.63|530.43|0
1629809100000|2021-08-24 12:45:00|532.63|530.43|532.63|530.43|533.65|531.45|532.63|530.43|0
1629809400000|2021-08-24 12:50:00|532.83|530.63|533.44|531.24|533.85|531.65|532.63|530.43|0
1629809700000|2021-08-24 12:55:00|533.33|531.13|534.05|531.85|534.46|532.26|533.23|531.03|0
1629810000000|2021-08-24 13:00:00|534.25|532.05|535.68|533.48|536.08|533.88|534.25|532.05|0
1629810300000|2021-08-24 13:05:00|535.88|533.68|536.49|534.29|536.9|534.7|535.68|533.48|0
1629810600000|2021-08-24 13:10:00|536.08|533.88|536.28|534.08|536.69|534.49|535.88|533.68|0
1629810900000|2021-08-24 13:15:00|536.49|534.29|536.69|534.49|536.89|534.69|535.87|533.67|0
1629811200000|2021-08-24 13:20:00|536.49|534.29|536.28|534.08|536.89|534.69|536.28|534.08|0
1629811500000|2021-08-24 13:25:00|536.48|534.28|537.09|534.89|538.12|535.92|536.48|534.28|0
1629811800000|2021-08-24 13:30:00|537.3|535.1|533.83|531.63|537.71|535.51|533.83|531.63|0
1629812100000|2021-08-24 13:35:00|533.62|531.42|536.07|533.87|537.6|535.4|533.01|530.81|0
1629812400000|2021-08-24 13:40:00|536.27|534.07|537.39|535.19|537.5|535.3|535.45|533.25|0
1629812700000|2021-08-24 13:45:00|537.49|535.29|538.31|536.11|538.52|536.32|536.07|533.87|0
1629813000000|2021-08-24 13:50:00|538.51|536.31|537.08|534.88|538.92|536.72|536.88|534.68|0
1629813300000|2021-08-24 13:55:00|537.29|535.09|537.69|535.49|539.12|536.92|536.67|534.47|0
1629813600000|2021-08-24 14:00:00|537.08|534.88|538.2|536|539.12|536.92|536.26|534.06|0
1629813900000|2021-08-24 14:05:00|537.89|535.69|538.3|536.1|538.71|536.51|536.26|534.06|0
1629814200000|2021-08-24 14:10:00|538.1|535.9|538.3|536.1|539.32|537.12|537.69|535.49|0
1629814500000|2021-08-24 14:15:00|538.5|536.3|540.55|538.35|540.55|538.35|538.5|536.3|0
1629814800000|2021-08-24 14:20:00|540.34|538.14|539.32|537.12|540.55|538.35|538.91|536.71|0
1629815100000|2021-08-24 14:25:00|539.52|537.32|540.54|538.34|540.54|538.34|539.31|537.11|0
1629815400000|2021-08-24 14:30:00|540.34|538.14|539.52|537.32|540.54|538.34|538.9|536.7|0
1629815700000|2021-08-24 14:35:00|539.72|537.52|540.33|538.13|540.54|538.34|539.52|537.32|0
1629816000000|2021-08-24 14:40:00|540.54|538.34|540.12|537.92|540.54|538.34|539.72|537.52|0
1629816300000|2021-08-24 14:45:00|540.33|538.13|540.33|538.13|540.53|538.33|539.51|537.31|0
1629816600000|2021-08-24 14:50:00|540.53|538.33|539.92|537.72|541.35|539.15|539.3|537.1|0
1629816900000|2021-08-24 14:55:00|539.51|537.31|539.3|537.1|539.92|537.72|538.48|536.28|0
1629817200000|2021-08-24 15:00:00|539.09|536.89|538.48|536.28|539.91|537.71|538.07|535.87|0
1629817500000|2021-08-24 15:05:00|538.68|536.48|539.29|537.09|539.71|537.51|538.48|536.28|0
1629817800000|2021-08-24 15:10:00|539.5|537.3|539.91|537.71|540.11|537.91|538.88|536.68|0
1629818100000|2021-08-24 15:15:00|540.11|537.91|539.9|537.7|540.52|538.32|539.29|537.09|0
1629818400000|2021-08-24 15:20:00|540.11|537.91|540.11|537.91|540.72|538.52|539.9|537.7|0
1629818700000|2021-08-24 15:25:00|539.9|537.7|537.44|535.24|539.9|537.7|537.44|535.24|0
1629819000000|2021-08-24 15:30:00|537.04|534.84|535.81|533.61|537.24|535.04|535.6|533.4|0
1629819300000|2021-08-24 15:35:00|536.01|533.81|537.03|534.83|537.85|535.65|536.01|533.81|0
1629819600000|2021-08-24 15:40:00|536.83|534.63|537.03|534.83|537.24|535.04|536.01|533.81|0
1629819900000|2021-08-24 15:45:00|536.82|534.62|536.62|534.42|537.64|535.44|536.21|534.01|0
1629820200000|2021-08-24 15:50:00|536.82|534.62|537.64|535.44|537.64|535.44|536.62|534.42|0
1629820500000|2021-08-24 15:55:00|537.53|535.33|537.84|535.64|538.25|536.05|537.23|535.03|0
1629820800000|2021-08-24 16:00:00|537.63|535.43|536.82|534.62|537.84|535.64|536|533.8|0
1629821100000|2021-08-24 16:05:00|537.02|534.82|537.89|535.69|538.3|536.1|536.82|534.62|0
1629821400000|2021-08-24 16:10:00|537.68|535.48|537.48|535.28|538.29|536.09|537.48|535.28|0
1629821700000|2021-08-24 16:15:00|537.68|535.48|537.07|534.87|537.68|535.48|536.25|534.05|0
1629822000000|2021-08-24 16:20:00|536.86|534.66|536.45|534.25|537.07|534.87|536.04|533.84|0
1629822300000|2021-08-24 16:25:00|536.35|534.15|535.63|533.43|536.45|534.25|535.43|533.23|0
1629822600000|2021-08-24 16:30:00|535.53|533.33|536.45|534.25|536.65|534.45|535.02|532.82|0
1629822900000|2021-08-24 16:35:00|536.65|534.45|536.75|534.55|537.06|534.86|535.83|533.63|0
1629823200000|2021-08-24 16:40:00|536.65|534.45|537.46|535.26|537.67|535.47|536.44|534.24|0
1629823500000|2021-08-24 16:45:00|537.26|535.06|537.26|535.06|537.87|535.67|537.05|534.85|0
1629823800000|2021-08-24 16:50:00|537.46|535.26|537.46|535.26|537.46|535.26|537.05|534.85|0
1629824100000|2021-08-24 16:55:00|537.25|535.05|537.66|535.46|537.66|535.46|537.05|534.85|0
1629824400000|2021-08-24 17:00:00|537.86|535.66|538.68|536.48|538.88|536.68|537.66|535.46|0
1629824700000|2021-08-24 17:05:00|538.88|536.68|538.68|536.48|538.88|536.68|538.06|535.86|0
1629825000000|2021-08-24 17:10:00|538.67|536.47|538.26|536.06|538.67|536.47|538.26|536.06|0
1629825300000|2021-08-24 17:15:00|538.47|536.27|538.67|536.47|538.88|536.68|538.26|536.06|0
1629825600000|2021-08-24 17:20:00|538.47|536.27|538.46|536.26|538.67|536.47|538.26|536.06|0
1629825900000|2021-08-24 17:25:00|538.26|536.06|538.26|536.06|538.46|536.26|537.65|535.45|0
1629826200000|2021-08-24 17:30:00|538.46|536.26|539.07|536.87|539.07|536.87|538.46|536.26|0
1629826500000|2021-08-24 17:35:00|538.87|536.67|539.68|537.48|539.89|537.69|538.87|536.67|0
1629826800000|2021-08-24 17:40:00|539.89|537.69|539.88|537.68|540.5|538.3|539.68|537.48|0
1629827100000|2021-08-24 17:45:00|540.09|537.89|540.09|537.89|540.29|538.09|539.68|537.48|0
1629827400000|2021-08-24 17:50:00|539.88|537.68|540.49|538.29|540.49|538.29|539.27|537.07|0
1629827700000|2021-08-24 17:55:00|540.7|538.5|540.08|537.88|540.7|538.5|540.08|537.88|0
1629828000000|2021-08-24 18:00:00|540.29|538.09|540.49|538.29|540.9|538.7|540.08|537.88|0
1629828300000|2021-08-24 18:05:00|540.59|538.39|539.82|537.62|540.59|538.39|539.62|537.42|0
1629828600000|2021-08-24 18:10:00|540.03|537.83|540.43|538.23|540.44|538.24|539.82|537.62|0
1629828900000|2021-08-24 18:15:00|540.23|538.03|540.43|538.23|540.64|538.44|540.02|537.82|0
1629829200000|2021-08-24 18:20:00|540.23|538.03|540.43|538.23|540.64|538.44|539.82|537.62|0
1629829500000|2021-08-24 18:25:00|540.63|538.43|540.02|537.82|540.63|538.43|539.81|537.61|0
1629829800000|2021-08-24 18:30:00|539.81|537.61|540.63|538.43|540.63|538.43|539.81|537.61|0
1629830100000|2021-08-24 18:35:00|540.42|538.22|540.01|537.81|540.42|538.22|539.6|537.4|0
1629830400000|2021-08-24 18:40:00|540.22|538.02|540.42|538.22|540.42|538.22|540.01|537.81|0
1629830700000|2021-08-24 18:45:00|540.22|538.02|541.03|538.83|541.03|538.83|540.22|538.02|0
1629831000000|2021-08-24 18:50:00|541.24|539.04|541.24|539.04|541.24|539.04|540.62|538.42|0
1629831300000|2021-08-24 18:55:00|541.23|539.03|541.44|539.24|541.44|539.24|540.82|538.62|0
1629831600000|2021-08-24 19:00:00|541.23|539.03|541.23|539.03|541.64|539.44|541.23|539.03|0
1629831900000|2021-08-24 19:05:00|541.03|538.83|540.61|538.41|541.23|539.03|540.2|538|0
1629832200000|2021-08-24 19:10:00|540.71|538.51|540.82|538.62|541.23|539.03|540.41|538.21|0
1629832500000|2021-08-24 19:15:00|540.61|538.41|541.22|539.02|541.84|539.64|540.61|538.41|0
1629832800000|2021-08-24 19:20:00|541.02|538.82|540.81|538.61|541.43|539.23|540.7|538.5|0
1629833100000|2021-08-24 19:25:00|541.02|538.82|541.22|539.02|541.42|539.22|540.4|538.2|0
1629833400000|2021-08-24 19:30:00|541.01|538.81|540.19|537.99|541.22|539.02|539.58|537.38|0
1629833700000|2021-08-24 19:35:00|539.99|537.79|538.55|536.35|539.99|537.79|538.55|536.35|0
1629834000000|2021-08-24 19:40:00|538.65|536.45|538.14|535.94|539.16|536.96|537.94|535.74|0
1629834300000|2021-08-24 19:45:00|538.24|536.04|537.53|535.33|538.55|536.35|537.32|535.12|0
1629834600000|2021-08-24 19:50:00|537.12|534.92|535.89|533.69|537.52|535.32|535.68|533.48|0
1629834900000|2021-08-24 19:55:00|536.09|533.89|536.19|533.99|536.91|534.71|535.28|533.08|0
1629835200000|2021-08-24 20:00:00|536.6|534.4|537.66|535.46|538.07|535.87|536.6|534.4|0
1629835500000|2021-08-24 20:05:00|537.87|535.67|537.86|535.66|538.27|536.07|537.86|535.66|0
1629835800000|2021-08-24 20:10:00|537.66|535.46|536.84|534.64|537.66|535.46|536.84|534.64|0
1629836100000|2021-08-24 20:15:00|537.25|534.65|538.26|535.66|538.36|535.76|537.04|534.44|0
1629836400000|2021-08-24 20:20:00|538.47|535.87|538.67|536.07|538.67|536.07|538.26|535.66|0
1629836700000|2021-08-24 20:25:00|538.87|536.27|539.08|536.48|539.28|536.68|538.77|536.17|0
1629837000000|2021-08-24 20:30:00|538.87|536.27|538.46|535.86|539.08|536.48|538.46|535.86|0
1629837300000|2021-08-24 20:35:00|538.66|536.06|537.64|535.04|538.66|536.06|537.64|535.04|0
1629837600000|2021-08-24 20:40:00|537.85|535.25|538.46|535.86|538.46|535.86|537.85|535.25|0
1629837900000|2021-08-24 20:45:00|538.66|536.06|537.84|535.24|538.86|536.26|537.64|535.04|0
1629838200000|2021-08-24 20:50:00|538.04|535.44|538.86|536.26|538.86|536.26|538.04|535.44|0
1629838500000|2021-08-24 20:55:00|538.75|536.15|538.75|536.15|539.27|536.67|538.75|536.15|0
1629838800000|2021-08-24 21:00:00|538.82|536.22|538.7|536.1|538.93|536.33|538.43|535.83|0
1629839100000|2021-08-24 21:05:00|538.61|536.01|538.61|536.01|538.61|536.01|538.61|536.01|0
1629839400000|2021-08-24 21:10:00|538.7|536.1|539.08|536.48|539.1|536.5|538.7|536.1|0
1629839700000|2021-08-24 21:15:00|538.87|536.27|539.4|536.8|539.4|536.8|538.87|536.27|0
1629840000000|2021-08-24 21:20:00|539.16|536.56|539.51|536.91|539.52|536.92|539.16|536.56|0
1629840300000|2021-08-24 21:25:00|539.24|536.64|539.16|536.56|539.24|536.64|539.1|536.5|0
1629840600000|2021-08-24 21:30:00|539.13|536.53|539.51|536.91|539.51|536.91|539.13|536.53|0
1629840900000|2021-08-24 21:35:00|539.36|536.76|539.24|536.64|539.63|537.03|539.24|536.64|0
1629841200000|2021-08-24 21:40:00|539.27|536.67|539.33|536.73|539.45|536.85|539.24|536.64|0
1629841500000|2021-08-24 21:45:00|539.32|536.72|539.39|536.79|539.41|536.81|539.3|536.7|0
1629841800000|2021-08-24 21:50:00|539.3|536.7|539.3|536.7|539.32|536.72|539.26|536.66|0
1629842100000|2021-08-24 21:55:00|539.29|536.69|539.38|536.78|539.41|536.81|539.23|536.63|0
1629842400000|2021-08-24 22:00:00|538.93|536.33|538.72|536.12|539.24|536.64|538.31|535.71|0
1629842700000|2021-08-24 22:05:00|538.83|536.23|538.62|536.02|538.83|536.23|538.62|536.02|0
1629843000000|2021-08-24 22:10:00|538.82|536.22|538.82|536.22|538.82|536.22|538.62|536.02|0
1629843300000|2021-08-24 22:15:00|538.61|536.01|538.82|536.22|538.82|536.22|538.61|536.01|0
1629843600000|2021-08-24 22:20:00|538.61|536.01|538.61|536.01|538.82|536.22|538.61|536.01|0
1629843900000|2021-08-24 22:25:00|538.71|536.11|538.81|536.21|538.82|536.22|538.61|536.01|0
1629844200000|2021-08-24 22:30:00|539.02|536.42|539.02|536.42|539.02|536.42|538.61|536.01|0
1629844500000|2021-08-24 22:35:00|538.81|536.21|539.01|536.41|539.01|536.41|538.81|536.21|0
1629844800000|2021-08-24 22:40:00|539.22|536.62|539.01|536.41|539.22|536.62|539.01|536.41|0
1629845100000|2021-08-24 22:45:00|539.21|536.61|539.01|536.41|539.21|536.61|539.01|536.41|0
1629845400000|2021-08-24 22:50:00|538.9|536.3|538.6|536|538.9|536.3|538.6|536|0
1629845700000|2021-08-24 22:55:00|538.39|535.79|537.98|535.38|538.39|535.79|537.98|535.38|0
1629846000000|2021-08-24 23:00:00|538.08|535.48|537.57|534.97|538.39|535.79|537.57|534.97|0
1629846300000|2021-08-24 23:05:00|537.37|534.77|537.16|534.56|537.57|534.97|536.96|534.36|0
1629846600000|2021-08-24 23:10:00|537.36|534.76|537.36|534.76|537.36|534.76|537.36|534.76|0
1629846900000|2021-08-24 23:15:00|537.16|534.56|536.54|533.94|537.16|534.56|536.54|533.94|0
1629847200000|2021-08-24 23:20:00|536.75|534.15|536.54|533.94|536.75|534.15|536.34|533.74|0
1629847500000|2021-08-24 23:25:00|536.44|533.84|536.54|533.94|536.54|533.94|536.13|533.53|0
1629847800000|2021-08-24 23:30:00|536.34|533.74|536.74|534.14|536.84|534.24|536.13|533.53|0
1629848100000|2021-08-24 23:35:00|536.84|534.24|537.15|534.55|537.15|534.55|536.74|534.14|0
1629848400000|2021-08-24 23:40:00|537.35|534.75|536.94|534.34|537.35|534.75|536.94|534.34|0
1629848700000|2021-08-24 23:45:00|536.83|534.23|535.92|533.32|536.83|534.23|535.51|532.91|0
1629849000000|2021-08-24 23:50:00|536.33|533.73|536.53|533.93|536.94|534.34|536.32|533.72|0
1629849300000|2021-08-24 23:55:00|536.32|533.72|536.93|534.33|537.14|534.54|536.12|533.52|0
1629849600000|2021-08-25 00:00:00|536.73|534.13|538.56|535.96|538.77|536.17|536.73|534.13|0
1629849900000|2021-08-25 00:05:00|538.77|536.17|538.25|535.65|539.99|537.39|537.95|535.35|0
1629850200000|2021-08-25 00:10:00|538.36|535.76|538.35|535.75|538.76|536.16|538.15|535.55|0
1629850500000|2021-08-25 00:15:00|538.45|535.85|538.35|535.75|539.38|536.78|537.74|535.14|0
1629850800000|2021-08-25 00:20:00|538.15|535.55|538.76|536.16|538.76|536.16|537.53|534.93|0
1629851100000|2021-08-25 00:25:00|538.55|535.95|538.14|535.54|538.76|536.16|538.14|535.54|0
1629851400000|2021-08-25 00:30:00|537.94|535.34|537.53|534.93|537.94|535.34|537.12|534.52|0
1629851700000|2021-08-25 00:35:00|537.73|535.13|537.32|534.72|537.73|535.13|537.12|534.52|0
1629852000000|2021-08-25 00:40:00|537.12|534.52|536.91|534.31|537.32|534.72|536.71|534.11|0
1629852300000|2021-08-25 00:45:00|537.12|534.52|537.32|534.72|537.73|535.13|537.12|534.52|0
1629852600000|2021-08-25 00:50:00|537.21|534.61|537.31|534.71|537.52|534.92|537.11|534.51|0
1629852900000|2021-08-25 00:55:00|537.21|534.61|536.9|534.3|537.31|534.71|536.7|534.1|0
1629853200000|2021-08-25 01:00:00|536.7|534.1|536.49|533.89|536.9|534.3|535.88|533.28|0
1629853500000|2021-08-25 01:05:00|536.7|534.1|536.08|533.48|536.9|534.3|536.08|533.48|0
1629853800000|2021-08-25 01:10:00|536.29|533.69|536.49|533.89|536.69|534.09|536.08|533.48|0
1629854100000|2021-08-25 01:15:00|536.69|534.09|537.1|534.5|537.71|535.11|536.69|534.09|0
1629854400000|2021-08-25 01:20:00|537.3|534.7|536.89|534.29|537.71|535.11|536.89|534.29|0
1629854700000|2021-08-25 01:25:00|536.99|534.39|536.69|534.09|537.3|534.7|536.48|533.88|0
1629855000000|2021-08-25 01:30:00|536.89|534.29|537.5|534.9|537.5|534.9|536.28|533.68|0
1629855300000|2021-08-25 01:35:00|537.3|534.7|537.29|534.69|537.5|534.9|536.68|534.08|0
1629855600000|2021-08-25 01:40:00|537.09|534.49|537.29|534.69|537.7|535.1|537.09|534.49|0
1629855900000|2021-08-25 01:45:00|537.49|534.89|536.88|534.28|537.7|535.1|536.68|534.08|0
1629856200000|2021-08-25 01:50:00|537.08|534.48|536.67|534.07|537.08|534.48|536.27|533.67|0
1629856500000|2021-08-25 01:55:00|536.47|533.87|536.26|533.66|536.88|534.28|536.06|533.46|0
1629856800000|2021-08-25 02:00:00|536.06|533.46|536.87|534.27|536.87|534.27|536.06|533.46|0
1629857100000|2021-08-25 02:05:00|537.08|534.48|536.67|534.07|537.08|534.48|536.67|534.07|0
1629857400000|2021-08-25 02:10:00|536.87|534.27|536.66|534.06|537.07|534.47|536.46|533.86|0
1629857700000|2021-08-25 02:15:00|536.56|533.96|535.85|533.25|536.66|534.06|535.85|533.25|0
1629858000000|2021-08-25 02:20:00|535.64|533.04|533.6|531|536.05|533.45|533.6|531|0
1629858300000|2021-08-25 02:25:00|533.81|531.21|533.8|531.2|534.82|532.22|533.6|531|0
1629858600000|2021-08-25 02:30:00|533.6|531|534.82|532.22|535.02|532.42|533.6|531|0
1629858900000|2021-08-25 02:35:00|534.62|532.02|534.82|532.22|535.02|532.42|534.61|532.01|0
1629859200000|2021-08-25 02:40:00|534.91|532.31|534.41|531.81|534.91|532.31|534.2|531.6|0
1629859500000|2021-08-25 02:45:00|534.61|532.01|534.5|531.9|534.81|532.21|534.41|531.81|0
1629859800000|2021-08-25 02:50:00|534.61|532.01|534.4|531.8|534.61|532.01|534.2|531.6|0
1629860100000|2021-08-25 02:55:00|534.2|531.6|534.6|532|534.81|532.21|534.2|531.6|0
1629860400000|2021-08-25 03:00:00|534.4|531.8|533.38|530.78|534.4|531.8|532.57|529.97|0
1629860700000|2021-08-25 03:05:00|533.48|530.88|534.19|531.59|534.19|531.59|533.38|530.78|0
1629861000000|2021-08-25 03:10:00|534.39|531.79|534.39|531.79|534.6|532|533.99|531.39|0
1629861300000|2021-08-25 03:15:00|534.19|531.59|534.59|531.99|534.8|532.2|534.19|531.59|0
1629861600000|2021-08-25 03:20:00|534.69|532.09|534.39|531.79|534.8|532.2|534.18|531.58|0
1629861900000|2021-08-25 03:25:00|534.18|531.58|534.18|531.58|534.39|531.79|533.98|531.38|0
1629862200000|2021-08-25 03:30:00|534.28|531.68|535.2|532.6|535.2|532.6|534.28|531.68|0
1629862500000|2021-08-25 03:35:00|535.4|532.8|534.99|532.39|535.4|532.8|534.79|532.19|0
1629862800000|2021-08-25 03:40:00|534.79|532.19|534.79|532.19|535.19|532.59|534.68|532.08|0
1629863100000|2021-08-25 03:45:00|534.88|532.28|535.19|532.59|535.39|532.79|534.88|532.28|0
1629863400000|2021-08-25 03:50:00|534.99|532.39|534.58|531.98|535.19|532.59|534.37|531.77|0
1629863700000|2021-08-25 03:55:00|534.37|531.77|534.17|531.57|534.58|531.98|533.76|531.16|0
1629864000000|2021-08-25 04:00:00|534.06|531.46|534.16|531.56|534.17|531.57|533.76|531.16|0
1629864300000|2021-08-25 04:05:00|534.26|531.66|533.75|531.15|534.37|531.77|533.75|531.15|0
1629864600000|2021-08-25 04:10:00|533.96|531.36|533.96|531.36|533.96|531.36|533.75|531.15|0
1629864900000|2021-08-25 04:15:00|534.16|531.56|534.16|531.56|534.36|531.76|534.16|531.56|0
1629865200000|2021-08-25 04:20:00|534.36|531.76|534.15|531.55|534.36|531.76|534.15|531.55|0
1629865500000|2021-08-25 04:25:00|534.36|531.76|534.36|531.76|534.56|531.96|534.36|531.76|0
1629865800000|2021-08-25 04:30:00|534.56|531.96|534.15|531.55|534.56|531.96|534.15|531.55|0
1629866100000|2021-08-25 04:35:00|534.35|531.75|534.56|531.96|534.56|531.96|534.25|531.65|0
1629866400000|2021-08-25 04:40:00|534.55|531.95|533.74|531.14|534.55|531.95|533.74|531.14|0
1629866700000|2021-08-25 04:45:00|533.94|531.34|533.74|531.14|534.35|531.75|533.53|530.93|0
1629867000000|2021-08-25 04:50:00|533.73|531.13|533.73|531.13|533.73|531.13|533.53|530.93|0
1629867300000|2021-08-25 04:55:00|533.53|530.93|532.92|530.32|533.53|530.93|532.92|530.32|0
1629867600000|2021-08-25 05:00:00|533.12|530.52|534.14|531.54|534.54|531.94|533.12|530.52|0
1629867900000|2021-08-25 05:05:00|534.34|531.74|534.54|531.94|534.74|532.14|534.13|531.53|0
1629868200000|2021-08-25 05:10:00|534.64|532.04|534.74|532.14|534.95|532.35|534.34|531.74|0
1629868500000|2021-08-25 05:15:00|534.54|531.94|534.94|532.34|534.94|532.34|534.54|531.94|0
1629868800000|2021-08-25 05:20:00|535.15|532.55|535.35|532.75|535.35|532.75|534.94|532.34|0
1629869100000|2021-08-25 05:25:00|535.55|532.95|535.55|532.95|535.75|533.15|535.14|532.54|0
1629869400000|2021-08-25 05:30:00|535.35|532.75|536.26|533.66|536.57|533.97|535.35|532.75|0
1629869700000|2021-08-25 05:35:00|536.36|533.76|536.56|533.96|536.77|534.17|536.16|533.56|0
1629870000000|2021-08-25 05:40:00|536.77|534.17|536.97|534.37|537.18|534.58|536.56|533.96|0
1629870300000|2021-08-25 05:45:00|536.77|534.17|536.36|533.76|536.97|534.37|536.36|533.76|0
1629870600000|2021-08-25 05:50:00|536.56|533.96|536.76|534.16|536.76|534.16|536.15|533.55|0
1629870900000|2021-08-25 05:55:00|536.97|534.37|536.86|534.26|536.97|534.37|536.76|534.16|0
1629871200000|2021-08-25 06:00:00|536.96|534.36|536.76|534.16|536.96|534.36|536.35|533.75|0
1629871500000|2021-08-25 06:05:00|536.96|534.36|536.55|533.95|537.57|534.97|536.35|533.75|0
1629871800000|2021-08-25 06:10:00|536.65|534.05|537.36|534.76|537.57|534.97|536.65|534.05|0
1629872100000|2021-08-25 06:15:00|537.16|534.56|536.75|534.15|537.16|534.56|536.55|533.95|0
1629872400000|2021-08-25 06:20:00|536.85|534.25|536.64|534.04|536.95|534.35|536.54|533.94|0
1629872700000|2021-08-25 06:25:00|536.75|534.15|536.95|534.35|537.36|534.76|536.75|534.15|0
1629873000000|2021-08-25 06:30:00|536.74|534.14|536.13|533.53|536.95|534.35|535.93|533.33|0
1629873300000|2021-08-25 06:35:00|535.93|533.33|536.13|533.53|536.33|533.73|535.92|533.32|0
1629873600000|2021-08-25 06:40:00|536.23|533.63|536.53|533.93|536.53|533.93|536.13|533.53|0
1629873900000|2021-08-25 06:45:00|536.74|534.14|536.94|534.34|537.35|534.75|536.74|534.14|0
1629874200000|2021-08-25 06:50:00|537.14|534.54|537.55|534.95|537.75|535.15|536.94|534.34|0
1629874500000|2021-08-25 06:55:00|537.34|534.74|537.34|534.74|537.75|535.15|536.94|534.34|0
1629874800000|2021-08-25 07:00:00|537.14|534.54|539.18|536.58|539.38|536.78|536.93|534.33|0
1629875100000|2021-08-25 07:05:00|538.77|536.57|538.16|535.96|538.98|536.78|537.55|535.35|0
1629875400000|2021-08-25 07:10:00|538.05|535.85|537.14|534.94|538.05|535.85|536.73|534.53|0
1629875700000|2021-08-25 07:15:00|537.34|535.14|537.54|535.34|538.36|536.16|537.13|534.93|0
1629876000000|2021-08-25 07:20:00|537.75|535.55|536.52|534.32|538.15|535.95|536.52|534.32|0
1629876300000|2021-08-25 07:25:00|536.72|534.52|537.54|535.34|537.54|535.34|536.72|534.52|0
1629876600000|2021-08-25 07:30:00|537.33|535.13|537.53|535.33|537.94|535.74|537.13|534.93|0
1629876900000|2021-08-25 07:35:00|537.33|535.13|537.94|535.74|538.15|535.95|537.33|535.13|0
1629877200000|2021-08-25 07:40:00|538.04|535.84|537.53|535.33|538.35|536.15|537.33|535.13|0
1629877500000|2021-08-25 07:45:00|537.73|535.53|538.14|535.94|538.55|536.35|537.32|535.12|0
1629877800000|2021-08-25 07:50:00|537.94|535.74|538.14|535.94|538.55|536.35|537.94|535.74|0
1629878100000|2021-08-25 07:55:00|537.93|535.73|537.52|535.32|538.14|535.94|537.52|535.32|0
1629878400000|2021-08-25 08:00:00|537.42|535.22|536.7|534.5|537.93|535.73|536.3|534.1|0
1629878700000|2021-08-25 08:05:00|536.5|534.3|536.9|534.7|537.11|534.91|536.29|534.09|0
1629879000000|2021-08-25 08:10:00|536.8|534.6|539.76|537.56|539.97|537.77|536.8|534.6|0
1629879300000|2021-08-25 08:15:00|539.66|537.46|540.99|538.79|541.19|538.99|539.56|537.36|0
1629879600000|2021-08-25 08:20:00|540.78|538.58|540.98|538.78|541.19|538.99|540.37|538.17|0
1629879900000|2021-08-25 08:25:00|541.19|538.99|540.57|538.37|541.19|538.99|540.16|537.96|0
1629880200000|2021-08-25 08:30:00|540.37|538.17|540.57|538.37|541.18|538.98|540.37|538.17|0
1629880500000|2021-08-25 08:35:00|540.37|538.17|539.34|537.14|540.57|538.37|539.14|536.94|0
1629880800000|2021-08-25 08:40:00|539.14|536.94|539.54|537.34|539.95|537.75|539.14|536.94|0
1629881100000|2021-08-25 08:45:00|539.13|536.93|539.75|537.55|539.75|537.55|539.13|536.93|0
1629881400000|2021-08-25 08:50:00|539.54|537.34|539.74|537.54|539.74|537.54|539.33|537.13|0
1629881700000|2021-08-25 08:55:00|539.95|537.75|539.33|537.13|539.95|537.75|539.33|537.13|0
1629882000000|2021-08-25 09:00:00|539.54|537.34|539.33|537.13|539.74|537.54|538.51|536.31|0
1629882300000|2021-08-25 09:05:00|539.22|537.02|538.92|536.72|539.33|537.13|538.72|536.52|0
1629882600000|2021-08-25 09:10:00|539.33|537.13|539.53|537.33|539.73|537.53|538.92|536.72|0
1629882900000|2021-08-25 09:15:00|539.73|537.53|540.24|538.04|540.55|538.35|539.32|537.12|0
1629883200000|2021-08-25 09:20:00|540.14|537.94|540.34|538.14|540.34|538.14|539.73|537.53|0
1629883500000|2021-08-25 09:25:00|540.14|537.94|539.73|537.53|540.14|537.94|539.52|537.32|0
1629883800000|2021-08-25 09:30:00|539.52|537.32|539.11|536.91|540.13|537.93|539.11|536.91|0
1629884100000|2021-08-25 09:35:00|538.91|536.71|539.11|536.91|539.52|537.32|538.91|536.71|0
1629884400000|2021-08-25 09:40:00|539.21|537.01|539.11|536.91|539.52|537.32|538.9|536.7|0
1629884700000|2021-08-25 09:45:00|538.9|536.7|539.31|537.11|539.72|537.52|538.9|536.7|0
1629885000000|2021-08-25 09:50:00|539.1|536.9|539.71|537.51|539.92|537.72|538.9|536.7|0
1629885300000|2021-08-25 09:55:00|539.92|537.72|539.71|537.51|539.92|537.72|539.1|536.9|0
1629885600000|2021-08-25 10:00:00|539.61|537.41|539.91|537.71|540.12|537.92|539.51|537.31|0
1629885900000|2021-08-25 10:05:00|539.71|537.51|539.5|537.3|540.12|537.92|539.3|537.1|0
1629886200000|2021-08-25 10:10:00|539.71|537.51|539.91|537.71|539.91|537.71|539.3|537.1|0
1629886500000|2021-08-25 10:15:00|539.7|537.5|539.29|537.09|540.11|537.91|539.29|537.09|0
1629886800000|2021-08-25 10:20:00|539.5|537.3|539.5|537.3|539.59|537.39|539.09|536.89|0
1629887100000|2021-08-25 10:25:00|539.29|537.09|539.08|536.88|539.49|537.29|539.08|536.88|0
1629887400000|2021-08-25 10:30:00|538.98|536.78|539.08|536.88|539.08|536.88|538.67|536.47|0
1629887700000|2021-08-25 10:35:00|539.29|537.09|539.28|537.08|539.49|537.29|538.88|536.68|0
1629888000000|2021-08-25 10:40:00|539.69|537.49|538.46|536.26|539.69|537.49|538.06|535.86|0
1629888300000|2021-08-25 10:45:00|538.26|536.06|538.26|536.06|538.87|536.67|538.05|535.85|0
1629888600000|2021-08-25 10:50:00|538.46|536.26|538.87|536.67|539.07|536.87|538.46|536.26|0
1629888900000|2021-08-25 10:55:00|538.66|536.46|539.27|537.07|539.27|537.07|538.66|536.46|0
1629889200000|2021-08-25 11:00:00|539.07|536.87|539.07|536.87|539.27|537.07|538.46|536.26|0
1629889500000|2021-08-25 11:05:00|539.27|537.07|537.84|535.64|539.27|537.07|537.43|535.23|0
1629889800000|2021-08-25 11:10:00|538.04|535.84|538.04|535.84|538.25|536.05|537.63|535.43|0
1629890100000|2021-08-25 11:15:00|538.25|536.05|537.22|535.02|538.45|536.25|537.22|535.02|0
1629890400000|2021-08-25 11:20:00|537.43|535.23|535.79|533.59|537.43|535.23|535.79|533.59|0
1629890700000|2021-08-25 11:25:00|536|533.8|536.2|534|536.4|534.2|535.79|533.59|0
1629891000000|2021-08-25 11:30:00|535.99|533.79|534.57|532.37|535.99|533.79|534.16|531.96|0
1629891300000|2021-08-25 11:35:00|534.36|532.16|534.97|532.77|535.38|533.18|534.36|532.16|0
1629891600000|2021-08-25 11:40:00|534.77|532.57|535.99|533.79|535.99|533.79|534.77|532.57|0
1629891900000|2021-08-25 11:45:00|536.19|533.99|536.6|534.4|536.6|534.4|535.99|533.79|0
1629892200000|2021-08-25 11:50:00|536.8|534.6|536.39|534.19|537|534.8|536.39|534.19|0
1629892500000|2021-08-25 11:55:00|536.59|534.39|537|534.8|537|534.8|536.39|534.19|0
1629892800000|2021-08-25 12:00:00|536.8|534.6|536.79|534.59|537.41|535.21|536.79|534.59|0
1629893100000|2021-08-25 12:05:00|536.59|534.39|537.2|535|537.4|535.2|536.59|534.39|0
1629893400000|2021-08-25 12:10:00|537.4|535.2|536.38|534.18|537.61|535.41|536.38|534.18|0
1629893700000|2021-08-25 12:15:00|536.58|534.38|536.38|534.18|536.79|534.59|536.38|534.18|0
1629894000000|2021-08-25 12:20:00|536.17|533.97|536.38|534.18|536.58|534.38|535.77|533.57|0
1629894300000|2021-08-25 12:25:00|536.37|534.17|536.17|533.97|536.37|534.17|535.97|533.77|0
1629894600000|2021-08-25 12:30:00|536.37|534.17|537.39|535.19|537.59|535.39|535.96|533.76|0
1629894900000|2021-08-25 12:35:00|537.19|534.99|538.61|536.41|538.61|536.41|537.19|534.99|0
1629895200000|2021-08-25 12:40:00|538.82|536.62|538.61|536.41|538.82|536.62|538.2|536|0
1629895500000|2021-08-25 12:45:00|538.81|536.61|539.22|537.02|539.63|537.43|538.81|536.61|0
1629895800000|2021-08-25 12:50:00|539.11|536.91|538.61|536.41|539.11|536.91|538.2|536|0
1629896100000|2021-08-25 12:55:00|538.81|536.61|539.42|537.22|539.42|537.22|538.2|536|0
1629896400000|2021-08-25 13:00:00|539.62|537.42|539.01|536.81|539.62|537.42|538.81|536.61|0
1629896700000|2021-08-25 13:05:00|538.8|536.6|539.21|537.01|539.62|537.42|538.8|536.6|0
1629897000000|2021-08-25 13:10:00|539.31|537.11|538.8|536.6|539.42|537.22|538.6|536.4|0
1629897300000|2021-08-25 13:15:00|539|536.8|538.59|536.39|539|536.8|538.59|536.39|0
1629897600000|2021-08-25 13:20:00|538.8|536.6|539|536.8|539|536.8|538.59|536.39|0
1629897900000|2021-08-25 13:25:00|539.2|537|539.41|537.21|539.61|537.41|538.79|536.59|0
1629898200000|2021-08-25 13:30:00|539.81|537.61|537.97|535.77|540.63|538.43|536.34|534.14|0
1629898500000|2021-08-25 13:35:00|537.77|535.57|538.58|536.38|539.4|537.2|537.77|535.57|0
1629898800000|2021-08-25 13:40:00|538.79|536.59|537.97|535.77|539.2|537|536.54|534.34|0
1629899100000|2021-08-25 13:45:00|538.17|535.97|538.99|536.79|539.19|536.99|537.97|535.77|0
1629899400000|2021-08-25 13:50:00|539.19|536.99|537.76|535.56|539.19|536.99|536.94|534.74|0
1629899700000|2021-08-25 13:55:00|537.56|535.36|540.62|538.42|540.62|538.42|537.35|535.15|0
1629900000000|2021-08-25 14:00:00|540.82|538.62|540.41|538.21|541.44|539.24|539.59|537.39|0
1629900300000|2021-08-25 14:05:00|540.62|538.42|539.59|537.39|540.82|538.62|539.18|536.98|0
1629900600000|2021-08-25 14:10:00|539.39|537.19|541.02|538.82|541.02|538.82|539.39|537.19|0
1629900900000|2021-08-25 14:15:00|541.22|539.02|541.22|539.02|542.25|540.05|541.02|538.82|0
1629901200000|2021-08-25 14:20:00|541.02|538.82|540.61|538.41|542.04|539.84|540.2|538|0
1629901500000|2021-08-25 14:25:00|540.81|538.61|540.19|537.99|540.81|538.61|539.58|537.38|0
1629901800000|2021-08-25 14:30:00|539.99|537.79|540.19|537.99|541.22|539.02|538.76|536.56|0
1629902100000|2021-08-25 14:35:00|540.4|538.2|541.21|539.01|541.42|539.22|539.37|537.17|0
1629902400000|2021-08-25 14:40:00|541.01|538.81|541.82|539.62|542.23|540.03|540.8|538.6|0
1629902700000|2021-08-25 14:45:00|542.03|539.83|541.41|539.21|542.23|540.03|541|538.8|0
1629903000000|2021-08-25 14:50:00|541.21|539.01|542.23|540.03|542.43|540.23|540.59|538.39|0
1629903300000|2021-08-25 14:55:00|542.02|539.82|541.61|539.41|542.43|540.23|541.2|539|0
1629903600000|2021-08-25 15:00:00|541.41|539.21|542.02|539.82|542.23|540.03|541.2|539|0
1629903900000|2021-08-25 15:05:00|541.36|539.16|542.18|539.98|542.79|540.59|541.15|538.95|0
1629904200000|2021-08-25 15:10:00|542.38|540.18|543.2|541|543.41|541.21|541.56|539.36|0
1629904500000|2021-08-25 15:15:00|543.41|541.21|542.99|540.79|543.41|541.21|542.17|539.97|0
1629904800000|2021-08-25 15:20:00|542.79|540.59|542.79|540.59|542.79|540.59|542.38|540.18|0
1629905100000|2021-08-25 15:25:00|542.99|540.79|544.93|542.73|544.93|542.73|542.79|540.59|0
1629905400000|2021-08-25 15:30:00|545.14|542.94|544.93|542.73|545.14|542.94|544.11|541.91|0
1629905700000|2021-08-25 15:35:00|545.03|542.83|544.11|541.91|545.03|542.83|543.9|541.7|0
1629906000000|2021-08-25 15:40:00|544.31|542.11|546.15|543.95|546.57|544.37|544.31|542.11|0
1629906300000|2021-08-25 15:45:00|545.95|543.75|546.36|544.16|546.77|544.57|545.54|543.34|0
1629906600000|2021-08-25 15:50:00|546.56|544.36|546.97|544.77|547.38|545.18|546.36|544.16|0
1629906900000|2021-08-25 15:55:00|546.77|544.57|546.97|544.77|548|545.8|546.56|544.36|0
1629907200000|2021-08-25 16:00:00|547.17|544.97|547.38|545.18|547.79|545.59|546.56|544.36|0
1629907500000|2021-08-25 16:05:00|547.17|544.97|547.58|545.38|547.58|545.38|546.97|544.77|0
1629907800000|2021-08-25 16:10:00|547.79|545.59|546.96|544.76|548.81|546.61|546.76|544.56|0
1629908100000|2021-08-25 16:15:00|547.17|544.97|547.78|545.58|547.78|545.58|546.96|544.76|0
1629908400000|2021-08-25 16:20:00|547.58|545.38|548.4|546.2|548.4|546.2|547.37|545.17|0
1629908700000|2021-08-25 16:25:00|548.19|545.99|548.6|546.4|548.81|546.61|547.78|545.58|0
1629909000000|2021-08-25 16:30:00|548.81|546.61|548.39|546.19|548.81|546.61|548.19|545.99|0
1629909300000|2021-08-25 16:35:00|548.6|546.4|548.39|546.19|548.8|546.6|547.77|545.57|0
1629909600000|2021-08-25 16:40:00|548.59|546.39|546.95|544.75|548.59|546.39|546.95|544.75|0
1629909900000|2021-08-25 16:45:00|547.15|544.95|547.15|544.95|547.56|545.36|546.95|544.75|0
1629910200000|2021-08-25 16:50:00|546.95|544.75|547.77|545.57|547.97|545.77|546.74|544.54|0
1629910500000|2021-08-25 16:55:00|547.97|545.77|548.38|546.18|549.2|547|547.97|545.77|0
1629910800000|2021-08-25 17:00:00|548.17|545.97|547.76|545.56|548.17|545.97|547.56|545.36|0
1629911100000|2021-08-25 17:05:00|547.97|545.77|547.76|545.56|548.17|545.97|547.14|544.94|0
1629911400000|2021-08-25 17:10:00|547.96|545.76|547.55|545.35|548.17|545.97|547.35|545.15|0
1629911700000|2021-08-25 17:15:00|547.76|545.56|547.96|545.76|548.17|545.97|547.55|545.35|0
1629912000000|2021-08-25 17:20:00|548.16|545.96|547.55|545.35|548.37|546.17|546.93|544.73|0
1629912300000|2021-08-25 17:25:00|547.34|545.14|546.37|544.17|547.55|545.35|545.83|543.63|0
1629912600000|2021-08-25 17:30:00|546.16|543.96|546.78|544.58|547.4|545.2|546.16|543.96|0
1629912900000|2021-08-25 17:35:00|546.98|544.78|546.57|544.37|547.19|544.99|546.37|544.17|0
1629913200000|2021-08-25 17:40:00|546.78|544.58|547.6|545.4|547.6|545.4|546.57|544.37|0
1629913500000|2021-08-25 17:45:00|547.39|545.19|546.77|544.57|547.6|545.4|546.77|544.57|0
1629913800000|2021-08-25 17:50:00|546.98|544.78|546.77|544.57|546.98|544.78|546.36|544.16|0
1629914100000|2021-08-25 17:55:00|546.56|544.36|546.36|544.16|546.77|544.57|546.15|543.95|0
1629914400000|2021-08-25 18:00:00|546.56|544.36|546.15|543.95|546.77|544.57|545.94|543.74|0
1629914700000|2021-08-25 18:05:00|546.35|544.15|547.38|545.18|548.2|546|546.35|544.15|0
1629915000000|2021-08-25 18:10:00|547.48|545.28|547.58|545.38|547.79|545.59|547.17|544.97|0
1629915300000|2021-08-25 18:15:00|547.79|545.59|546.76|544.56|547.79|545.59|546.55|544.35|0
1629915600000|2021-08-25 18:20:00|546.96|544.76|546.76|544.56|546.96|544.76|546.14|543.94|0
1629915900000|2021-08-25 18:25:00|546.96|544.76|547.16|544.96|547.58|545.38|546.75|544.55|0
1629916200000|2021-08-25 18:30:00|546.96|544.76|546.34|544.14|547.37|545.17|546.34|544.14|0
1629916500000|2021-08-25 18:35:00|546.54|544.34|545.1|542.9|546.54|544.34|544.69|542.49|0
1629916800000|2021-08-25 18:40:00|545.31|543.11|546.64|544.44|546.64|544.44|545.31|543.11|0
1629917100000|2021-08-25 18:45:00|546.54|544.34|545.92|543.72|546.54|544.34|545.92|543.72|0
1629917400000|2021-08-25 18:50:00|546.13|543.93|546.33|544.13|546.74|544.54|545.92|543.72|0
1629917700000|2021-08-25 18:55:00|546.54|544.34|545.88|543.68|546.54|544.34|545.88|543.68|0
1629918000000|2021-08-25 19:00:00|545.68|543.48|545.26|543.06|546.29|544.09|545.06|542.86|0
1629918300000|2021-08-25 19:05:00|545.47|543.27|545.47|543.27|545.88|543.68|545.06|542.86|0
1629918600000|2021-08-25 19:10:00|545.67|543.47|544.02|541.82|545.67|543.47|543.82|541.62|0
1629918900000|2021-08-25 19:15:00|543.82|541.62|544.23|542.03|544.23|542.03|543.41|541.21|0
1629919200000|2021-08-25 19:20:00|544.02|541.82|544.23|542.03|544.43|542.23|543.81|541.61|0
1629919500000|2021-08-25 19:25:00|544.22|542.02|544.84|542.64|545.46|543.26|544.22|542.02|0
1629919800000|2021-08-25 19:30:00|545.05|542.85|546.07|543.87|546.28|544.08|545.04|542.84|0
1629920100000|2021-08-25 19:35:00|546.28|544.08|546.07|543.87|547.31|545.11|546.07|543.87|0
1629920400000|2021-08-25 19:40:00|546.28|544.08|547.92|545.72|547.92|545.72|545.25|543.05|0
1629920700000|2021-08-25 19:45:00|548.13|545.93|545.86|543.66|548.75|546.55|545.86|543.66|0
1629921000000|2021-08-25 19:50:00|546.68|544.48|547.09|544.89|547.09|544.89|545.86|543.66|0
1629921300000|2021-08-25 19:55:00|547.3|545.1|544.21|542.01|547.5|545.3|544.21|542.01|0
1629921600000|2021-08-25 20:00:00|544.62|542.42|544.62|542.42|545.44|543.24|544.41|542.21|0
1629921900000|2021-08-25 20:05:00|544.82|542.62|543.79|541.59|545.03|542.83|543.59|541.39|0
1629922200000|2021-08-25 20:10:00|543.59|541.39|545.02|542.82|545.23|543.03|543.59|541.39|0
1629922500000|2021-08-25 20:15:00|545.22|542.62|544.6|542|545.43|542.83|544.4|541.8|0
1629922800000|2021-08-25 20:20:00|544.81|542.21|544.81|542.21|544.81|542.21|544.4|541.8|0
1629923100000|2021-08-25 20:25:00|544.6|542|544.81|542.21|544.81|542.21|544.39|541.79|0
1629923400000|2021-08-25 20:30:00|545.01|542.41|545.01|542.41|545.01|542.41|544.8|542.2|0
1629923700000|2021-08-25 20:35:00|545.21|542.61|545.21|542.61|545.42|542.82|545.21|542.61|0
1629924000000|2021-08-25 20:40:00|545.01|542.41|545.62|543.02|545.62|543.02|545|542.4|0
1629924300000|2021-08-25 20:45:00|545.42|542.82|545.21|542.61|545.42|542.82|545.1|542.5|0
1629924600000|2021-08-25 20:50:00|545|542.4|545.41|542.81|545.41|542.81|545|542.4|0
1629924900000|2021-08-25 20:55:00|545.62|543.02|545.51|542.91|545.62|543.02|545.2|542.6|0
1629925200000|2021-08-25 21:00:00|545.46|542.86|545.15|542.55|545.46|542.86|544.95|542.35|0
1629925500000|2021-08-25 21:05:00|545.18|542.58|545.27|542.67|545.27|542.67|545.12|542.52|0
1629925800000|2021-08-25 21:10:00|545.3|542.7|545.15|542.55|545.36|542.76|545.06|542.46|0
1629926100000|2021-08-25 21:15:00|545.14|542.54|545.18|542.58|545.2|542.6|545.14|542.54|0
1629926400000|2021-08-25 21:20:00|545.2|542.6|545.2|542.6|545.45|542.85|545.05|542.45|0
1629926700000|2021-08-25 21:25:00|545.17|542.57|545.17|542.57|545.59|542.99|545.17|542.57|0
1629927000000|2021-08-25 21:30:00|545.41|542.81|545.5|542.9|545.56|542.96|545.29|542.69|0
1629927600000|2021-08-25 21:40:00|545.46|542.86|545.66|543.06|545.66|543.06|545.46|542.86|0
1629927900000|2021-08-25 21:45:00|545.63|543.03|545.62|543.02|545.69|543.09|545.62|543.02|0
1629928200000|2021-08-25 21:50:00|545.66|543.06|545.62|543.02|545.66|543.06|545.62|543.02|0
1629928500000|2021-08-25 21:55:00|545.56|542.96|545.8|543.2|545.89|543.29|545.56|542.96|0
1629928800000|2021-08-25 22:00:00|545.68|543.08|544.76|542.16|545.79|543.19|544.76|542.16|0
1629929100000|2021-08-25 22:05:00|544.56|541.96|544.76|542.16|544.76|542.16|544.56|541.96|0
1629929400000|2021-08-25 22:10:00|544.96|542.36|544.34|541.74|544.96|542.36|544.34|541.74|0
1629929700000|2021-08-25 22:15:00|544.55|541.95|544.55|541.95|544.76|542.16|544.55|541.95|0
1629930000000|2021-08-25 22:20:00|544.75|542.15|544.34|541.74|544.75|542.15|544.34|541.74|0
1629930300000|2021-08-25 22:25:00|544.23|541.63|544.54|541.94|544.54|541.94|544.13|541.53|0
1629930600000|2021-08-25 22:30:00|544.75|542.15|545.16|542.56|545.16|542.56|544.75|542.15|0
1629930900000|2021-08-25 22:35:00|545.36|542.76|545.16|542.56|545.36|542.76|544.95|542.35|0
1629931200000|2021-08-25 22:40:00|545.15|542.55|544.95|542.35|545.15|542.55|544.95|542.35|0
1629931500000|2021-08-25 22:45:00|545.15|542.55|544.95|542.35|545.15|542.55|544.74|542.14|0
1629931800000|2021-08-25 22:50:00|544.94|542.34|545.15|542.55|545.36|542.76|544.94|542.34|0
1629932100000|2021-08-25 22:55:00|544.94|542.34|544.94|542.34|545.15|542.55|544.94|542.34|0
1629932400000|2021-08-25 23:00:00|545.15|542.55|544.94|542.34|545.15|542.55|544.94|542.34|0
1629932700000|2021-08-25 23:05:00|544.73|542.13|544.73|542.13|544.73|542.13|544.52|541.92|0
1629933000000|2021-08-25 23:10:00|544.94|542.34|544.73|542.13|544.94|542.34|544.73|542.13|0
1629933300000|2021-08-25 23:15:00|544.93|542.33|544.73|542.13|544.93|542.33|544.73|542.13|0
1629933600000|2021-08-25 23:20:00|544.82|542.22|544.52|541.92|544.82|542.22|544.52|541.92|0
1629933900000|2021-08-25 23:25:00|544.31|541.71|544.41|541.81|544.52|541.92|544.31|541.71|0
1629934200000|2021-08-25 23:30:00|544.31|541.71|545.34|542.74|545.34|542.74|544.31|541.71|0
1629934500000|2021-08-25 23:35:00|545.13|542.53|544.92|542.32|545.13|542.53|544.92|542.32|0
1629934800000|2021-08-25 23:40:00|545.13|542.53|545.22|542.62|545.33|542.73|545.13|542.53|0
1629935100000|2021-08-25 23:45:00|545.13|542.53|544.51|541.91|545.13|542.53|544.3|541.7|0
1629935400000|2021-08-25 23:50:00|544.3|541.7|544.5|541.9|544.51|541.91|544.3|541.7|0
1629935700000|2021-08-25 23:55:00|544.3|541.7|544.3|541.7|544.5|541.9|544.3|541.7|0
1629936000000|2021-08-26 00:00:00|544.5|541.9|542.85|540.25|544.5|541.9|542.85|540.25|0
1629936300000|2021-08-26 00:05:00|543.06|540.46|542.85|540.25|543.26|540.66|542.65|540.05|0
1629936600000|2021-08-26 00:10:00|542.65|540.05|542.64|540.04|543.26|540.66|542.64|540.04|0
1629936900000|2021-08-26 00:15:00|542.44|539.84|542.64|540.04|542.85|540.25|542.23|539.63|0
1629937200000|2021-08-26 00:20:00|542.85|540.25|540.79|538.19|542.85|540.25|540.79|538.19|0
1629937500000|2021-08-26 00:25:00|541|538.4|541.4|538.8|541.41|538.81|540.18|537.58|0
1629937800000|2021-08-26 00:30:00|541.3|538.7|542.02|539.42|542.02|539.42|540.79|538.19|0
1629938100000|2021-08-26 00:35:00|541.81|539.21|540.99|538.39|541.81|539.21|540.99|538.39|0
1629938400000|2021-08-26 00:40:00|540.78|538.18|541.4|538.8|541.4|538.8|540.78|538.18|0
1629938700000|2021-08-26 00:45:00|541.29|538.69|540.98|538.38|541.6|539|540.78|538.18|0
1629939000000|2021-08-26 00:50:00|540.78|538.18|540.98|538.38|541.19|538.59|540.78|538.18|0
1629939300000|2021-08-26 00:55:00|540.88|538.28|541.39|538.79|541.39|538.79|540.78|538.18|0
1629939600000|2021-08-26 01:00:00|541.18|538.58|540.57|537.97|541.18|538.58|540.36|537.76|0
1629939900000|2021-08-26 01:05:00|540.77|538.17|539.13|536.53|540.98|538.38|539.13|536.53|0
1629940200000|2021-08-26 01:10:00|538.92|536.32|539.54|536.94|539.74|537.14|538.72|536.12|0
1629940500000|2021-08-26 01:15:00|539.33|536.73|539.35|536.75|539.55|536.95|538.73|536.13|0
1629940800000|2021-08-26 01:20:00|539.14|536.54|539.14|536.54|539.75|537.15|538.73|536.13|0
1629941100000|2021-08-26 01:25:00|539.34|536.74|539.14|536.54|539.55|536.95|539.14|536.54|0
1629941400000|2021-08-26 01:30:00|539.34|536.74|537.7|535.1|539.55|536.95|537.49|534.89|0
1629941700000|2021-08-26 01:35:00|537.49|534.89|538.51|535.91|538.72|536.12|537.08|534.48|0
1629942000000|2021-08-26 01:40:00|538.31|535.71|538.31|535.71|538.51|535.91|538.1|535.5|0
1629942300000|2021-08-26 01:45:00|538.51|535.91|539.33|536.73|539.33|536.73|538.31|535.71|0
1629942600000|2021-08-26 01:50:00|539.13|536.53|539.84|537.24|540.56|537.96|539.13|536.53|0
1629942900000|2021-08-26 01:55:00|539.74|537.14|538.92|536.32|539.74|537.14|538.92|536.32|0
1629943200000|2021-08-26 02:00:00|539.12|536.52|538.3|535.7|539.53|536.93|538.09|535.49|0
1629943500000|2021-08-26 02:05:00|538.09|535.49|537.06|534.46|538.3|535.7|536.65|534.05|0
1629943800000|2021-08-26 02:10:00|536.86|534.26|537.47|534.87|537.88|535.28|536.86|534.26|0
1629944100000|2021-08-26 02:15:00|537.68|535.08|536.85|534.25|537.68|535.08|536.85|534.25|0
1629944400000|2021-08-26 02:20:00|537.06|534.46|536.65|534.05|537.26|534.66|536.44|533.84|0
1629944700000|2021-08-26 02:25:00|536.85|534.25|536.23|533.63|537.06|534.46|536.23|533.63|0
1629945000000|2021-08-26 02:30:00|536.44|533.84|536.85|534.25|536.85|534.25|536.03|533.43|0
1629945300000|2021-08-26 02:35:00|536.64|534.04|536.64|534.04|537.05|534.45|536.44|533.84|0
1629945600000|2021-08-26 02:40:00|536.84|534.24|537.05|534.45|537.05|534.45|536.43|533.83|0
1629945900000|2021-08-26 02:45:00|537.25|534.65|537.66|535.06|537.87|535.27|536.84|534.24|0
1629946200000|2021-08-26 02:50:00|537.87|535.27|537.45|534.85|537.87|535.27|537.25|534.65|0
1629946500000|2021-08-26 02:55:00|537.66|535.06|537.86|535.26|538.07|535.47|537.45|534.85|0
1629946800000|2021-08-26 03:00:00|538.07|535.47|537.45|534.85|538.07|535.47|537.24|534.64|0
1629947100000|2021-08-26 03:05:00|537.24|534.64|537.24|534.64|537.65|535.05|537.24|534.64|0
1629947400000|2021-08-26 03:10:00|537.04|534.44|536.42|533.82|537.24|534.64|536.21|533.61|0
1629947700000|2021-08-26 03:15:00|536.21|533.61|536.62|534.02|536.83|534.23|536.21|533.61|0
1629948000000|2021-08-26 03:20:00|536.83|534.23|537.03|534.43|537.03|534.43|536.41|533.81|0
1629948300000|2021-08-26 03:25:00|537.13|534.53|537.64|535.04|537.64|535.04|537.03|534.43|0
1629948600000|2021-08-26 03:30:00|537.85|535.25|537.84|535.24|537.85|535.25|537.64|535.04|0
1629948900000|2021-08-26 03:35:00|538.05|535.45|538.46|535.86|538.66|536.06|537.84|535.24|0
1629949200000|2021-08-26 03:40:00|538.25|535.65|538.25|535.65|538.46|535.86|538.05|535.45|0
1629949500000|2021-08-26 03:45:00|538.04|535.44|537.43|534.83|538.25|535.65|537.43|534.83|0
1629949800000|2021-08-26 03:50:00|537.22|534.62|537.63|535.03|537.84|535.24|537.22|534.62|0
1629950100000|2021-08-26 03:55:00|537.83|535.23|538.04|535.44|538.24|535.64|537.73|535.13|0
1629950400000|2021-08-26 04:00:00|537.83|535.23|538.04|535.44|538.04|535.44|537.63|535.03|0
1629950700000|2021-08-26 04:05:00|537.83|535.23|538.03|535.43|538.03|535.43|537.83|535.23|0
1629951000000|2021-08-26 04:10:00|537.83|535.23|538.24|535.64|538.44|535.84|537.83|535.23|0
1629951300000|2021-08-26 04:15:00|538.44|535.84|538.44|535.84|538.44|535.84|538.23|535.63|0
1629951600000|2021-08-26 04:20:00|538.64|536.04|538.64|536.04|538.64|536.04|538.23|535.63|0
1629951900000|2021-08-26 04:25:00|538.54|535.94|538.64|536.04|538.64|536.04|538.43|535.83|0
1629952200000|2021-08-26 04:30:00|538.84|536.24|539.05|536.45|539.25|536.65|538.84|536.24|0
1629952500000|2021-08-26 04:35:00|539.15|536.55|539.05|536.45|539.25|536.65|538.84|536.24|0
1629952800000|2021-08-26 04:40:00|539.25|536.65|538.84|536.24|539.25|536.65|538.84|536.24|0
1629953100000|2021-08-26 04:45:00|538.63|536.03|538.63|536.03|538.84|536.24|538.43|535.83|0
1629953400000|2021-08-26 04:50:00|538.84|536.24|538.63|536.03|538.84|536.24|538.42|535.82|0
1629953700000|2021-08-26 04:55:00|538.42|535.82|538.42|535.82|538.63|536.03|538.01|535.41|0
1629954000000|2021-08-26 05:00:00|538.21|535.61|538.42|535.82|539.03|536.43|538.21|535.61|0
1629954300000|2021-08-26 05:05:00|538.21|535.61|538.83|536.23|539.03|536.43|538.21|535.61|0
1629954600000|2021-08-26 05:10:00|538.62|536.02|538.41|535.81|538.83|536.23|538.21|535.61|0
1629954900000|2021-08-26 05:15:00|538.62|536.02|539.03|536.43|539.03|536.43|538.41|535.81|0
1629955200000|2021-08-26 05:20:00|538.82|536.22|539.23|536.63|539.44|536.84|538.82|536.22|0
1629955500000|2021-08-26 05:25:00|539.44|536.84|539.23|536.63|539.44|536.84|538.82|536.22|0
1629955800000|2021-08-26 05:30:00|539.02|536.42|538.81|536.21|539.02|536.42|538.61|536.01|0
1629956100000|2021-08-26 05:35:00|538.61|536.01|538.81|536.21|539.12|536.52|538.61|536.01|0
1629956400000|2021-08-26 05:40:00|539.02|536.42|539.63|537.03|539.63|537.03|538.81|536.21|0
1629956700000|2021-08-26 05:45:00|539.84|537.24|539.63|537.03|539.84|537.24|539.42|536.82|0
1629957000000|2021-08-26 05:50:00|539.42|536.82|539.83|537.23|540.04|537.44|539.42|536.82|0
1629957300000|2021-08-26 05:55:00|540.04|537.44|539.83|537.23|540.04|537.44|539.62|537.02|0
1629957600000|2021-08-26 06:00:00|539.62|537.02|540.89|538.29|540.89|538.29|539.21|536.61|0
1629957900000|2021-08-26 06:05:00|540.68|538.08|539.66|537.06|540.89|538.29|539.66|537.06|0
1629958200000|2021-08-26 06:10:00|539.86|537.26|538.32|535.72|539.86|537.26|538.32|535.72|0
1629958500000|2021-08-26 06:15:00|538.42|535.82|539.65|537.05|539.65|537.05|538.22|535.62|0
1629958800000|2021-08-26 06:20:00|539.45|536.85|538.62|536.02|539.45|536.85|538.52|535.92|0
1629959100000|2021-08-26 06:25:00|538.42|535.82|538.62|536.02|539.24|536.64|538.41|535.81|0
1629959400000|2021-08-26 06:30:00|538.41|535.81|538.82|536.22|539.03|536.43|538.41|535.81|0
1629959700000|2021-08-26 06:35:00|538.92|536.32|538.21|535.61|539.03|536.43|538.21|535.61|0
1629960000000|2021-08-26 06:40:00|538.2|535.6|537.38|534.78|538.2|535.6|537.18|534.58|0
1629960300000|2021-08-26 06:45:00|537.59|534.99|537.38|534.78|538|535.4|537.18|534.58|0
1629960600000|2021-08-26 06:50:00|537.59|534.99|537.58|534.98|537.99|535.39|536.97|534.37|0
1629960900000|2021-08-26 06:55:00|537.79|535.19|537.79|535.19|538.2|535.6|537.38|534.78|0
1629961200000|2021-08-26 07:00:00|537.58|534.98|537.82|535.22|539.43|536.83|537.58|534.98|0
1629961500000|2021-08-26 07:05:00|537.62|535.42|535.37|533.17|538.65|536.45|534.76|532.56|0
1629961800000|2021-08-26 07:10:00|535.17|532.97|536.8|534.6|537.21|535.01|534.56|532.36|0
1629962100000|2021-08-26 07:15:00|536.6|534.4|537.1|534.9|537.21|535.01|535.78|533.58|0
1629962400000|2021-08-26 07:20:00|537.21|535.01|536.8|534.6|537.41|535.21|535.37|533.17|0
1629962700000|2021-08-26 07:25:00|537|534.8|539.66|537.46|540.07|537.87|536.59|534.39|0
1629963000000|2021-08-26 07:30:00|540.28|538.08|540.78|538.58|541.91|539.71|540.07|537.87|0
1629963300000|2021-08-26 07:35:00|540.89|538.69|541.39|539.19|543.15|540.95|540.89|538.69|0
1629963600000|2021-08-26 07:40:00|541.3|539.1|540.88|538.68|542.32|540.12|540.27|538.07|0
1629963900000|2021-08-26 07:45:00|541.09|538.89|541.29|539.09|541.5|539.3|540.47|538.27|0
1629964200000|2021-08-26 07:50:00|541.09|538.89|540.26|538.06|541.91|539.71|540.26|538.06|0
1629964500000|2021-08-26 07:55:00|540.06|537.86|541.9|539.7|542.31|540.11|540.06|537.86|0
1629964800000|2021-08-26 08:00:00|542.11|539.91|542.11|539.91|542.93|540.73|541.7|539.5|0
1629965100000|2021-08-26 08:05:00|542.52|540.32|541.49|539.29|542.52|540.32|540.87|538.67|0
1629965400000|2021-08-26 08:10:00|541.59|539.39|542.1|539.9|542.51|540.31|541.28|539.08|0
1629965700000|2021-08-26 08:15:00|542.2|540|542.2|540|543.33|541.13|542.1|539.9|0
1629966000000|2021-08-26 08:20:00|542.1|539.9|542.19|539.99|543.74|541.54|541.69|539.49|0
1629966300000|2021-08-26 08:25:00|542.1|539.9|541.68|539.48|542.51|540.31|541.48|539.28|0
1629966600000|2021-08-26 08:30:00|541.89|539.69|541.89|539.69|542.09|539.89|541.48|539.28|0
1629966900000|2021-08-26 08:35:00|541.68|539.48|541.88|539.68|543.32|541.12|541.68|539.48|0
1629967200000|2021-08-26 08:40:00|541.68|539.48|541.68|539.48|541.88|539.68|541.27|539.07|0
1629967500000|2021-08-26 08:45:00|541.88|539.68|541.57|539.37|541.88|539.68|541.26|539.06|0
1629967800000|2021-08-26 08:50:00|541.47|539.27|541.47|539.27|541.67|539.47|541.26|539.06|0
1629968100000|2021-08-26 08:55:00|541.56|539.36|540.44|538.24|541.67|539.47|540.44|538.24|0
1629968400000|2021-08-26 09:00:00|540.64|538.44|539|536.8|540.85|538.65|538.59|536.39|0
1629968700000|2021-08-26 09:05:00|538.8|536.6|539.2|537|539.41|537.21|537.77|535.57|0
1629969000000|2021-08-26 09:10:00|539|536.8|539.82|537.62|540.43|538.23|539|536.8|0
1629969300000|2021-08-26 09:15:00|539.5|537.3|540.43|538.23|540.63|538.43|539.41|537.21|0
1629969600000|2021-08-26 09:20:00|540.22|538.02|540.02|537.82|540.63|538.43|539.61|537.41|0
1629969900000|2021-08-26 09:25:00|540.22|538.02|539.81|537.61|541.24|539.04|539.6|537.4|0
1629970200000|2021-08-26 09:30:00|539.4|537.2|539.81|537.61|540.11|537.91|538.58|536.38|0
1629970500000|2021-08-26 09:35:00|539.9|537.7|540.01|537.81|540.22|538.02|538.98|536.78|0
1629970800000|2021-08-26 09:40:00|539.9|537.7|540.01|537.81|540.42|538.22|539.39|537.19|0
1629971100000|2021-08-26 09:45:00|539.8|537.6|540.41|538.21|540.62|538.42|539.8|537.6|0
1629971400000|2021-08-26 09:50:00|540.62|538.42|540.62|538.42|541.03|538.83|540|537.8|0
1629971700000|2021-08-26 09:55:00|540.82|538.62|541.43|539.23|541.43|539.23|540.82|538.62|0
1629972000000|2021-08-26 10:00:00|541.23|539.03|542.25|540.05|542.46|540.26|541.23|539.03|0
1629972300000|2021-08-26 10:05:00|542.05|539.85|541.02|538.82|542.46|540.26|540.81|538.61|0
1629972600000|2021-08-26 10:10:00|540.81|538.61|541.02|538.82|541.43|539.23|540.81|538.61|0
1629972900000|2021-08-26 10:15:00|541.22|539.02|541.43|539.23|541.84|539.64|541.22|539.02|0
1629973200000|2021-08-26 10:20:00|541.63|539.43|541.42|539.22|541.83|539.63|541.01|538.81|0
1629973500000|2021-08-26 10:25:00|541.63|539.43|541.63|539.43|541.83|539.63|541.22|539.02|0
1629973800000|2021-08-26 10:30:00|541.83|539.63|540.39|538.19|542.24|540.04|540.39|538.19|0
1629974100000|2021-08-26 10:35:00|540.6|538.4|541.83|539.63|542.03|539.83|540.39|538.19|0
1629974400000|2021-08-26 10:40:00|542.03|539.83|541.62|539.42|542.03|539.83|541.62|539.42|0
1629974700000|2021-08-26 10:45:00|541.82|539.62|542.23|540.03|542.44|540.24|541.62|539.42|0
1629975000000|2021-08-26 10:50:00|542.44|540.24|542.23|540.03|542.85|540.65|542.02|539.82|0
1629975300000|2021-08-26 10:55:00|542.12|539.92|541.61|539.41|542.23|540.03|541.2|539|0
1629975600000|2021-08-26 11:00:00|542.02|539.82|541.81|539.61|542.23|540.03|541.41|539.21|0
1629975900000|2021-08-26 11:05:00|541.61|539.41|542.36|540.16|542.97|540.77|541.61|539.41|0
1629976200000|2021-08-26 11:10:00|542.56|540.36|542.56|540.36|542.77|540.57|542.36|540.16|0
1629976500000|2021-08-26 11:15:00|542.35|540.15|543.17|540.97|543.38|541.18|542.35|540.15|0
1629976800000|2021-08-26 11:20:00|543.27|541.07|545.22|543.02|545.43|543.23|543.27|541.07|0
1629977100000|2021-08-26 11:25:00|545.02|542.82|544.4|542.2|545.43|543.23|544.4|542.2|0
1629977400000|2021-08-26 11:30:00|544.29|542.09|543.99|541.79|544.29|542.09|543.78|541.58|0
1629977700000|2021-08-26 11:35:00|544.19|541.99|544.6|542.4|545.01|542.81|543.98|541.78|0
1629978000000|2021-08-26 11:40:00|544.8|542.6|544.6|542.4|545.21|543.01|544.6|542.4|0
1629978300000|2021-08-26 11:45:00|544.39|542.19|545|542.8|545.21|543.01|544.39|542.19|0
1629978600000|2021-08-26 11:50:00|544.8|542.6|544.59|542.39|545.21|543.01|544.48|542.28|0
1629978900000|2021-08-26 11:55:00|544.39|542.19|544.38|542.18|544.8|542.6|544.18|541.98|0
1629979200000|2021-08-26 12:00:00|544.59|542.39|545|542.8|545.2|543|544.38|542.18|0
1629979500000|2021-08-26 12:05:00|544.79|542.59|544.99|542.79|545|542.8|544.59|542.39|0
1629979800000|2021-08-26 12:10:00|545.2|543|545.09|542.89|545.2|543|544.79|542.59|0
1629980100000|2021-08-26 12:15:00|545.2|543|545.19|542.99|545.2|543|544.78|542.58|0
1629980400000|2021-08-26 12:20:00|544.99|542.79|544.99|542.79|545.4|543.2|544.78|542.58|0
1629980700000|2021-08-26 12:25:00|545.19|542.99|545.19|542.99|545.6|543.4|544.98|542.78|0
1629981000000|2021-08-26 12:30:00|545.08|542.88|544.78|542.58|545.4|543.2|544.57|542.37|0
1629981300000|2021-08-26 12:35:00|544.57|542.37|540.47|538.27|544.57|542.37|539.24|537.04|0
1629981600000|2021-08-26 12:40:00|540.68|538.48|541.29|539.09|542.31|540.11|539.65|537.45|0
1629981900000|2021-08-26 12:45:00|540.88|538.68|542.31|540.11|542.52|540.32|540.67|538.47|0
1629982200000|2021-08-26 12:50:00|542.1|539.9|542.1|539.9|542.51|540.31|541.08|538.88|0
1629982500000|2021-08-26 12:55:00|541.9|539.7|541.69|539.49|542.1|539.9|540.87|538.67|0
1629982800000|2021-08-26 13:00:00|542.1|539.9|541.69|539.49|542.71|540.51|541.07|538.87|0
1629983100000|2021-08-26 13:05:00|541.89|539.69|542.3|540.1|542.3|540.1|541.28|539.08|0
1629983400000|2021-08-26 13:10:00|542.5|540.3|542.3|540.1|542.5|540.3|541.89|539.69|0
1629983700000|2021-08-26 13:15:00|542.5|540.3|542.5|540.3|543.12|540.92|542.09|539.89|0
1629984000000|2021-08-26 13:20:00|542.7|540.5|542.29|540.09|543.11|540.91|542.29|540.09|0
1629984300000|2021-08-26 13:25:00|542.5|540.3|542.7|540.5|543.11|540.91|541.47|539.27|0
1629984600000|2021-08-26 13:30:00|542.9|540.7|544.54|542.34|544.54|542.34|542.08|539.88|0
1629984900000|2021-08-26 13:35:00|544.34|542.14|540.85|538.65|544.75|542.55|540.65|538.45|0
1629985200000|2021-08-26 13:40:00|541.06|538.86|541.46|539.26|543.51|541.31|540.44|538.24|0
1629985500000|2021-08-26 13:45:00|541.87|539.67|542.89|540.69|544.13|541.93|541.46|539.26|0
1629985800000|2021-08-26 13:50:00|543.1|540.9|542.48|540.28|543.1|540.9|540.64|538.44|0
1629986100000|2021-08-26 13:55:00|542.28|540.08|539.41|537.21|542.48|540.28|539.41|537.21|0
1629986400000|2021-08-26 14:00:00|539.2|537|541.45|539.25|541.45|539.25|539.2|537|0
1629986700000|2021-08-26 14:05:00|541.25|539.05|540.59|538.39|541.66|539.46|538.91|536.71|0
1629987000000|2021-08-26 14:10:00|540.39|538.19|541.2|539|542.03|539.83|540.39|538.19|0
1629987300000|2021-08-26 14:15:00|541.41|539.21|540.18|537.98|541.61|539.41|539.15|536.95|0
1629987600000|2021-08-26 14:20:00|540.38|538.18|538.13|535.93|540.38|538.18|537.92|535.72|0
1629987900000|2021-08-26 14:25:00|537.92|535.72|535.2|533|537.92|535.72|525.17|522.97|0
1629988200000|2021-08-26 14:30:00|535.4|533.2|533.37|531.17|537.85|535.65|532.76|530.56|0
1629988500000|2021-08-26 14:35:00|533.77|531.57|533.16|530.96|537.03|534.83|532.15|529.95|0
1629988800000|2021-08-26 14:40:00|532.96|530.76|531.39|529.19|532.96|530.76|528.69|526.49|0
1629989100000|2021-08-26 14:45:00|531.19|528.99|531.19|528.99|533.83|531.63|530.38|528.18|0
1629989400000|2021-08-26 14:50:00|531.39|529.19|528.15|525.95|532|529.8|527.44|525.24|0
1629989700000|2021-08-26 14:55:00|528.35|526.15|530.37|528.17|531.59|529.39|528.15|525.95|0
1629990000000|2021-08-26 15:00:00|530.58|528.38|527.34|525.14|530.58|528.38|524.91|522.71|0
1629990300000|2021-08-26 15:05:00|527.13|524.93|531.58|529.38|531.99|529.79|525.92|523.72|0
1629990600000|2021-08-26 15:10:00|531.38|529.18|533.55|531.35|534.36|532.16|531.38|529.18|0
1629990900000|2021-08-26 15:15:00|533.35|531.15|534.61|532.41|536.81|534.61|533.35|531.15|0
1629991200000|2021-08-26 15:20:00|534.81|532.61|533.39|531.19|537.06|534.86|533.18|530.98|0
1629991500000|2021-08-26 15:25:00|533.79|531.59|533.59|531.39|535.22|533.02|532.77|530.57|0
1629991800000|2021-08-26 15:30:00|533.79|531.59|532.57|530.37|534.4|532.2|531.35|529.15|0
1629992100000|2021-08-26 15:35:00|532.77|530.57|534.8|532.6|534.8|532.6|531.14|528.94|0
1629992400000|2021-08-26 15:40:00|534.6|532.4|531.95|529.75|536.03|533.83|531.54|529.34|0
1629992700000|2021-08-26 15:45:00|531.75|529.55|531.54|529.34|532.97|530.77|530.73|528.53|0
1629993000000|2021-08-26 15:50:00|531.74|529.54|532.56|530.36|533.37|531.17|531.13|528.93|0
1629993300000|2021-08-26 15:55:00|532.76|530.56|533.78|531.58|534.59|532.39|531.95|529.75|0
1629993600000|2021-08-26 16:00:00|533.98|531.78|537.85|535.65|538.06|535.86|533.78|531.58|0
1629993900000|2021-08-26 16:05:00|538.06|535.86|537.24|535.04|538.06|535.86|536.63|534.43|0
1629994200000|2021-08-26 16:10:00|537.44|535.24|537.64|535.44|538.06|535.86|537.24|535.04|0
1629994500000|2021-08-26 16:15:00|538.05|535.85|537.64|535.44|538.46|536.26|537.64|535.44|0
1629994800000|2021-08-26 16:20:00|537.85|535.65|537.84|535.64|538.05|535.85|537.44|535.24|0
1629995100000|2021-08-26 16:25:00|537.64|535.44|537.23|535.03|538.25|536.05|537.23|535.03|0
1629995400000|2021-08-26 16:30:00|537.43|535.23|537.63|535.43|537.64|535.44|535.8|533.6|0
1629995700000|2021-08-26 16:35:00|537.84|535.64|537.02|534.82|538.25|536.05|536.41|534.21|0
1629996000000|2021-08-26 16:40:00|537.22|535.02|536.4|534.2|537.22|535.02|536|533.8|0
1629996300000|2021-08-26 16:45:00|536.61|534.41|536.2|534|536.61|534.41|535.99|533.79|0
1629996600000|2021-08-26 16:50:00|536.4|534.2|534.16|531.96|537.01|534.81|534.16|531.96|0
1629996900000|2021-08-26 16:55:00|534.36|532.16|535.58|533.38|536.19|533.99|533.95|531.75|0
1629997200000|2021-08-26 17:00:00|535.38|533.18|535.17|532.97|535.79|533.59|534.36|532.16|0
1629997500000|2021-08-26 17:05:00|535.37|533.17|534.96|532.76|535.78|533.58|534.76|532.56|0
1629997800000|2021-08-26 17:10:00|535.17|532.97|536.8|534.6|537|534.8|535.17|532.97|0
1629998100000|2021-08-26 17:15:00|537|534.8|534.96|532.76|537|534.8|534.76|532.56|0
1629998400000|2021-08-26 17:20:00|535.16|532.96|531.49|529.29|535.37|533.17|531.49|529.29|0
1629998700000|2021-08-26 17:25:00|531.29|529.09|532.71|530.51|533.33|531.13|531.09|528.89|0
1629999000000|2021-08-26 17:30:00|532.92|530.72|534.34|532.14|534.95|532.75|532.51|530.31|0
1629999300000|2021-08-26 17:35:00|534.14|531.94|534.75|532.55|535.36|533.16|533.93|531.73|0
1629999600000|2021-08-26 17:40:00|534.95|532.75|535.56|533.36|535.97|533.77|534.75|532.55|0
1629999900000|2021-08-26 17:45:00|535.76|533.56|533.52|531.32|535.76|533.56|533.52|531.32|0
1630000200000|2021-08-26 17:50:00|533.72|531.52|533.31|531.11|534.13|531.93|533.11|530.91|0
1630000500000|2021-08-26 17:55:00|533.52|531.32|533.72|531.52|534.94|532.74|533.51|531.31|0
1630000800000|2021-08-26 18:00:00|533.51|531.31|532.14|529.94|533.51|531.31|531.27|529.07|0
1630001100000|2021-08-26 18:05:00|532.75|530.55|529.3|527.1|532.75|530.55|529.09|526.89|0
1630001400000|2021-08-26 18:10:00|529.5|527.3|529.09|526.89|530.11|527.91|528.89|526.69|0
1630001700000|2021-08-26 18:15:00|528.89|526.69|529.29|527.09|530.92|528.72|528.89|526.69|0
1630002000000|2021-08-26 18:20:00|529.09|526.89|530.3|528.1|532.13|529.93|529.09|526.89|0
1630002300000|2021-08-26 18:25:00|530.1|527.9|530.91|528.71|531.72|529.52|529.9|527.7|0
1630002600000|2021-08-26 18:30:00|530.71|528.51|530.7|528.5|532.13|529.93|529.89|527.69|0
1630002900000|2021-08-26 18:35:00|530.91|528.71|531.72|529.52|531.92|529.72|530.09|527.89|0
1630003200000|2021-08-26 18:40:00|531.51|529.31|530.09|527.89|531.92|529.72|529.48|527.28|0
1630003500000|2021-08-26 18:45:00|529.89|527.69|528.67|526.47|531.31|529.11|528.47|526.27|0
1630003800000|2021-08-26 18:50:00|528.47|526.27|529.88|527.68|529.88|527.68|528.06|525.86|0
1630004100000|2021-08-26 18:55:00|529.68|527.48|528.06|525.86|529.88|527.68|527.65|525.45|0
1630004400000|2021-08-26 19:00:00|527.65|525.45|526.84|524.64|528.06|525.86|526.03|523.83|0
1630004700000|2021-08-26 19:05:00|527.04|524.84|526.2|524|527.04|524.84|524.59|522.39|0
1630005000000|2021-08-26 19:10:00|526.61|524.41|526.6|524.4|527.21|525.01|524.59|522.39|0
1630005300000|2021-08-26 19:15:00|526.81|524.61|530.44|528.24|530.65|528.45|525.39|523.19|0
1630005600000|2021-08-26 19:20:00|530.65|528.45|528.82|526.62|530.85|528.65|528.42|526.22|0
1630005900000|2021-08-26 19:25:00|528.62|526.42|528.01|525.81|528.82|526.62|526.6|524.4|0
1630006200000|2021-08-26 19:30:00|527.81|525.61|528.82|526.62|530.03|527.83|527.6|525.4|0
1630006500000|2021-08-26 19:35:00|529.22|527.02|527.4|525.2|530.84|528.64|526.79|524.59|0
1630006800000|2021-08-26 19:40:00|527.8|525.6|526.99|524.79|530.84|528.64|526.18|523.98|0
1630007100000|2021-08-26 19:45:00|527.19|524.99|527.8|525.6|529.01|526.81|525.17|522.97|0
1630007400000|2021-08-26 19:50:00|528|525.8|527.59|525.39|529.62|527.42|526.58|524.38|0
1630007700000|2021-08-26 19:55:00|527.19|524.99|525.37|523.17|528.4|526.2|525.37|523.17|0
1630008000000|2021-08-26 20:00:00|525.17|522.97|526.98|524.78|527.39|525.19|525.17|522.97|0
1630008300000|2021-08-26 20:05:00|527.18|524.98|526.17|523.97|527.18|524.98|525.57|523.37|0
1630008600000|2021-08-26 20:10:00|526.37|524.17|526.98|524.78|527.18|524.98|525.56|523.36|0
1630008900000|2021-08-26 20:15:00|526.97|524.37|527.38|524.78|527.58|524.98|526.97|524.37|0
1630009200000|2021-08-26 20:20:00|527.58|524.98|528.39|525.79|528.59|525.99|527.38|524.78|0
1630009500000|2021-08-26 20:25:00|528.59|525.99|528.38|525.78|528.59|525.99|528.38|525.78|0
1630009800000|2021-08-26 20:30:00|528.58|525.98|528.78|526.18|528.99|526.39|528.58|525.98|0
1630010100000|2021-08-26 20:35:00|528.99|526.39|528.98|526.38|529.19|526.59|528.78|526.18|0
1630010400000|2021-08-26 20:40:00|528.78|526.18|528.98|526.38|528.98|526.38|528.78|526.18|0
1630010700000|2021-08-26 20:45:00|529.18|526.58|528.98|526.38|529.18|526.58|528.98|526.38|0
1630011000000|2021-08-26 20:50:00|529.18|526.58|528.77|526.17|529.18|526.58|528.77|526.17|0
1630011300000|2021-08-26 20:55:00|528.98|526.38|528.79|526.19|528.98|526.38|528.67|526.07|0
1630011600000|2021-08-26 21:00:00|528.82|526.22|529.09|526.49|529.09|526.49|528.82|526.22|0
1630011900000|2021-08-26 21:05:00|529.08|526.48|528.9|526.3|529.08|526.48|528.78|526.18|0
1630012200000|2021-08-26 21:10:00|528.84|526.24|528.43|525.83|528.84|526.24|528.43|525.83|0
1630012500000|2021-08-26 21:15:00|528.64|526.04|528.72|526.12|528.9|526.3|528.63|526.03|0
1630012800000|2021-08-26 21:20:00|528.6|526|528.51|525.91|528.6|526|528.51|525.91|0
1630013100000|2021-08-26 21:25:00|528.37|525.77|528.48|525.88|528.51|525.91|528.37|525.77|0
1630013400000|2021-08-26 21:30:00|528.45|525.85|528.83|526.23|528.86|526.26|528.45|525.85|0
1630013700000|2021-08-26 21:35:00|528.8|526.2|528.71|526.11|528.8|526.2|528.65|526.05|0
1630014000000|2021-08-26 21:40:00|528.68|526.08|528.5|525.9|528.68|526.08|528.5|525.9|0
1630014300000|2021-08-26 21:45:00|528.44|525.84|528.42|525.82|528.5|525.9|528.42|525.82|0
1630014600000|2021-08-26 21:50:00|528.41|525.81|528.55|525.95|528.64|526.04|528.36|525.76|0
1630014900000|2021-08-26 21:55:00|528.58|525.98|528.61|526.01|528.67|526.07|528.52|525.92|0
1630015200000|2021-08-26 22:00:00|528.64|526.04|528.33|525.73|529.24|526.64|528.13|525.53|0
1630015500000|2021-08-26 22:05:00|528.23|525.63|529.14|526.54|529.34|526.74|528.23|525.63|0
1630015800000|2021-08-26 22:10:00|529.34|526.74|529.95|527.35|529.95|527.35|529.14|526.54|0
1630016100000|2021-08-26 22:15:00|529.75|527.15|529.74|527.14|530.15|527.55|529.54|526.94|0
1630016400000|2021-08-26 22:20:00|529.95|527.35|529.13|526.53|530.15|527.55|529.13|526.53|0
1630016700000|2021-08-26 22:25:00|528.93|526.33|528.93|526.33|528.93|526.33|528.12|525.52|0
1630017000000|2021-08-26 22:30:00|529.13|526.53|528.52|525.92|529.33|526.73|528.32|525.72|0
1630017300000|2021-08-26 22:35:00|528.32|525.72|528.72|526.12|528.72|526.12|528.32|525.72|0
1630017600000|2021-08-26 22:40:00|528.52|525.92|528.31|525.71|528.52|525.92|528.31|525.71|0
1630017900000|2021-08-26 22:45:00|528.11|525.51|528.11|525.51|528.11|525.51|528.11|525.51|0
1630018200000|2021-08-26 22:50:00|528.31|525.71|528.51|525.91|528.51|525.91|528.31|525.71|0
1630018500000|2021-08-26 22:55:00|528.31|525.71|528.31|525.71|528.41|525.81|528.31|525.71|0
1630018800000|2021-08-26 23:00:00|528.1|525.5|527.5|524.9|528.1|525.5|527.29|524.69|0
1630019100000|2021-08-26 23:05:00|527.29|524.69|526.89|524.29|527.49|524.89|526.89|524.29|0
1630019400000|2021-08-26 23:10:00|527.09|524.49|527.29|524.69|527.49|524.89|527.09|524.49|0
1630019700000|2021-08-26 23:15:00|527.09|524.49|527.49|524.89|527.49|524.89|527.08|524.48|0
1630020000000|2021-08-26 23:20:00|527.38|524.78|527.69|525.09|527.69|525.09|527.28|524.68|0
1630020300000|2021-08-26 23:25:00|527.78|525.18|527.69|525.09|527.89|525.29|527.69|525.09|0
1630020600000|2021-08-26 23:30:00|527.48|524.88|527.48|524.88|527.48|524.88|527.28|524.68|0
1630020900000|2021-08-26 23:35:00|527.38|524.78|526.87|524.27|527.68|525.08|526.87|524.27|0
1630021200000|2021-08-26 23:40:00|527.07|524.47|526.26|523.66|527.07|524.47|526.06|523.46|0
1630021500000|2021-08-26 23:45:00|526.06|523.46|525.45|522.85|526.36|523.76|525.45|522.85|0
1630021800000|2021-08-26 23:50:00|525.65|523.05|525.85|523.25|526.06|523.46|524.04|521.44|0
1630022100000|2021-08-26 23:55:00|525.95|523.35|525.45|522.85|526.06|523.46|525.45|522.85|0
1630022400000|2021-08-27 00:00:00|525.25|522.65|524.44|521.84|525.45|522.85|522.62|520.02|0
1630022700000|2021-08-27 00:05:00|524.64|522.04|523.32|520.72|525.04|522.44|523.22|520.62|0
1630023000000|2021-08-27 00:10:00|523.22|520.62|522.91|520.31|523.63|521.03|522.41|519.81|0
1630023300000|2021-08-27 00:15:00|523.02|520.42|522.61|520.01|523.62|521.02|522.61|520.01|0
1630023600000|2021-08-27 00:20:00|522.81|520.21|522.41|519.81|523.02|520.42|522.41|519.81|0
1630023900000|2021-08-27 00:25:00|522.61|520.01|522.61|520.01|523.01|520.41|522.41|519.81|0
1630024200000|2021-08-27 00:30:00|522.81|520.21|523.21|520.61|523.21|520.61|522.41|519.81|0
1630024500000|2021-08-27 00:35:00|523.01|520.41|523.41|520.81|523.61|521.01|523.01|520.41|0
1630024800000|2021-08-27 00:40:00|523.21|520.61|523.61|521.01|523.81|521.21|523.21|520.61|0
1630025100000|2021-08-27 00:45:00|523.5|520.9|523.61|521.01|523.61|521.01|523.2|520.6|0
1630025400000|2021-08-27 00:50:00|523.81|521.21|524.81|522.21|525.42|522.82|523.81|521.21|0
1630025700000|2021-08-27 00:55:00|525.02|522.42|525.82|523.22|526.02|523.42|524.61|522.01|0
1630026000000|2021-08-27 01:00:00|526.02|523.42|525.41|522.81|526.22|523.62|525.41|522.81|0
1630026300000|2021-08-27 01:05:00|525.21|522.61|525.41|522.81|525.82|523.22|525.21|522.61|0
1630026600000|2021-08-27 01:10:00|525.61|523.01|525.61|523.01|525.82|523.22|525.41|522.81|0
1630026900000|2021-08-27 01:15:00|525.81|523.21|527.63|525.03|528.04|525.44|525.61|523.01|0
1630027200000|2021-08-27 01:20:00|527.83|525.23|527.22|524.62|528.03|525.43|527.02|524.42|0
1630027500000|2021-08-27 01:25:00|527.42|524.82|528.84|526.24|529.65|527.05|527.42|524.82|0
1630027800000|2021-08-27 01:30:00|528.73|526.13|528.93|526.33|529.24|526.64|528.53|525.93|0
1630028100000|2021-08-27 01:35:00|529.04|526.44|529.04|526.44|529.24|526.64|528.63|526.03|0
1630028400000|2021-08-27 01:40:00|529.24|526.64|528.22|525.62|529.24|526.64|528.22|525.62|0
1630028700000|2021-08-27 01:45:00|528.43|525.83|529.44|526.84|529.44|526.84|528.43|525.83|0
1630029000000|2021-08-27 01:50:00|529.23|526.63|528.62|526.02|529.44|526.84|528.62|526.02|0
1630029300000|2021-08-27 01:55:00|528.83|526.23|528.62|526.02|529.03|526.43|528.62|526.02|0
1630029600000|2021-08-27 02:00:00|528.82|526.22|531.66|529.06|531.66|529.06|528.82|526.22|0
1630029900000|2021-08-27 02:05:00|531.45|528.85|533.08|530.48|533.48|530.88|531.45|528.85|0
1630030200000|2021-08-27 02:10:00|532.87|530.27|533.07|530.47|533.28|530.68|532.67|530.07|0
1630030500000|2021-08-27 02:15:00|532.87|530.27|532.87|530.27|533.07|530.47|532.46|529.86|0
1630030800000|2021-08-27 02:20:00|533.07|530.47|533.07|530.47|533.27|530.67|532.87|530.27|0
1630031100000|2021-08-27 02:25:00|533.17|530.57|534.28|531.68|534.38|531.78|533.07|530.47|0
1630031400000|2021-08-27 02:30:00|534.08|531.48|534.69|532.09|534.89|532.29|534.08|531.48|0
1630031700000|2021-08-27 02:35:00|534.89|532.29|534.08|531.48|534.89|532.29|533.87|531.27|0
1630032000000|2021-08-27 02:40:00|534.17|531.57|534.07|531.47|534.28|531.68|533.67|531.07|0
1630032300000|2021-08-27 02:45:00|534.17|531.57|533.46|530.86|534.28|531.68|533.46|530.86|0
1630032600000|2021-08-27 02:50:00|533.26|530.66|533.46|530.86|534.07|531.47|533.26|530.66|0
1630032900000|2021-08-27 02:55:00|533.56|530.96|532.64|530.04|533.56|530.96|532.64|530.04|0
1630033200000|2021-08-27 03:00:00|532.44|529.84|532.64|530.04|533.05|530.45|532.24|529.64|0
1630033500000|2021-08-27 03:05:00|532.84|530.24|532.84|530.24|533.05|530.45|532.44|529.84|0
1630033800000|2021-08-27 03:10:00|532.64|530.04|532.64|530.04|533.45|530.85|532.64|530.04|0
1630034100000|2021-08-27 03:15:00|532.84|530.24|532.84|530.24|532.94|530.34|532.23|529.63|0
1630034400000|2021-08-27 03:20:00|532.63|530.03|532.63|530.03|533.04|530.44|532.23|529.63|0
1630034700000|2021-08-27 03:25:00|532.53|529.93|532.63|530.03|533.04|530.44|532.43|529.83|0
1630035000000|2021-08-27 03:30:00|532.73|530.13|532.63|530.03|532.83|530.23|532.22|529.62|0
1630035300000|2021-08-27 03:35:00|532.42|529.82|532.83|530.23|533.03|530.43|532.42|529.82|0
1630035600000|2021-08-27 03:40:00|533.03|530.43|532.82|530.22|533.03|530.43|532.82|530.22|0
1630035900000|2021-08-27 03:45:00|533.03|530.43|533.23|530.63|533.23|530.63|532.82|530.22|0
1630036200000|2021-08-27 03:50:00|533.43|530.83|533.23|530.63|533.43|530.83|533.23|530.63|0
1630036500000|2021-08-27 03:55:00|533.12|530.52|532.61|530.01|533.23|530.63|532.61|530.01|0
1630036800000|2021-08-27 04:00:00|532.82|530.22|533.02|530.42|533.02|530.42|532.61|530.01|0
1630037100000|2021-08-27 04:05:00|532.81|530.21|532.81|530.21|533.02|530.42|532.81|530.21|0
1630037400000|2021-08-27 04:10:00|532.91|530.31|532.81|530.21|533.02|530.42|532.81|530.21|0
1630037700000|2021-08-27 04:15:00|532.7|530.1|533.01|530.41|533.01|530.41|532.7|530.1|0
1630038000000|2021-08-27 04:20:00|533.21|530.61|533.82|531.22|534.03|531.43|533.21|530.61|0
1630038300000|2021-08-27 04:25:00|533.62|531.02|533.41|530.81|533.82|531.22|533.41|530.81|0
1630038600000|2021-08-27 04:30:00|533.61|531.01|533|530.4|533.61|531.01|532.8|530.2|0
1630038900000|2021-08-27 04:35:00|532.8|530.2|532.8|530.2|532.8|530.2|532.6|530|0
1630039200000|2021-08-27 04:40:00|532.59|529.99|532.79|530.19|532.8|530.2|532.59|529.99|0
1630039500000|2021-08-27 04:45:00|533|530.4|533.4|530.8|533.4|530.8|533|530.4|0
1630039800000|2021-08-27 04:50:00|533.2|530.6|532.79|530.19|533.2|530.6|532.79|530.19|0
1630040100000|2021-08-27 04:55:00|532.99|530.39|533.4|530.8|533.4|530.8|532.89|530.29|0
1630040400000|2021-08-27 05:00:00|533.6|531|533.39|530.79|533.6|531|533.19|530.59|0
1630040700000|2021-08-27 05:05:00|533.19|530.59|531.56|528.96|533.39|530.79|531.36|528.76|0
1630041000000|2021-08-27 05:10:00|531.77|529.17|531.97|529.37|532.17|529.57|531.77|529.17|0
1630041300000|2021-08-27 05:15:00|532.17|529.57|532.17|529.57|532.17|529.57|531.76|529.16|0
1630041600000|2021-08-27 05:20:00|532.27|529.67|532.57|529.97|532.78|530.18|532.17|529.57|0
1630041900000|2021-08-27 05:25:00|532.37|529.77|532.98|530.38|532.98|530.38|532.37|529.77|0
1630042200000|2021-08-27 05:30:00|532.77|530.17|533.58|530.98|534.19|531.59|532.77|530.17|0
1630042500000|2021-08-27 05:35:00|533.38|530.78|532.36|529.76|533.58|530.98|532.26|529.66|0
1630042800000|2021-08-27 05:40:00|532.56|529.96|533.78|531.18|533.78|531.18|532.56|529.96|0
1630043100000|2021-08-27 05:45:00|533.98|531.38|533.17|530.57|533.98|531.38|533.17|530.57|0
1630043400000|2021-08-27 05:50:00|533.37|530.77|533.17|530.57|533.57|530.97|532.76|530.16|0
1630043700000|2021-08-27 05:55:00|532.86|530.26|533.37|530.77|533.67|531.07|532.76|530.16|0
1630044000000|2021-08-27 06:00:00|533.46|530.86|534.58|531.98|534.99|532.39|532.55|529.95|0
1630044300000|2021-08-27 06:05:00|534.79|532.19|534.99|532.39|535.4|532.8|533.97|531.37|0
1630044600000|2021-08-27 06:10:00|534.78|532.18|535.39|532.79|535.6|533|534.78|532.18|0
1630044900000|2021-08-27 06:15:00|535.59|532.99|535.59|532.99|535.8|533.2|534.98|532.38|0
1630045200000|2021-08-27 06:20:00|535.39|532.79|536.4|533.8|536.61|534.01|534.98|532.38|0
1630045500000|2021-08-27 06:25:00|536.2|533.6|536.6|534|536.81|534.21|535.69|533.09|0
1630045800000|2021-08-27 06:30:00|536.5|533.9|536.81|534.21|537.21|534.61|536.4|533.8|0
1630046100000|2021-08-27 06:35:00|536.9|534.3|536.6|534|537.42|534.82|536.6|534|0
1630046400000|2021-08-27 06:40:00|536.8|534.2|537.21|534.61|537.21|534.61|536.6|534|0
1630046700000|2021-08-27 06:45:00|537.1|534.5|536.8|534.2|537.21|534.61|536.59|533.99|0
1630047000000|2021-08-27 06:50:00|537|534.4|536.8|534.2|537.41|534.81|536.8|534.2|0
1630047300000|2021-08-27 06:55:00|536.59|533.99|535.57|532.97|536.8|534.2|535.57|532.97|0
1630047600000|2021-08-27 07:00:00|535.17|532.57|533.99|531.39|535.17|532.57|532.87|530.27|0
1630047900000|2021-08-27 07:05:00|533.28|531.08|533.89|531.69|534.5|532.3|533.28|531.08|0
1630048200000|2021-08-27 07:10:00|534.09|531.89|534.29|532.09|535.11|532.91|533.69|531.49|0
1630048500000|2021-08-27 07:15:00|534.09|531.89|534.5|532.3|535|532.8|533.68|531.48|0
1630048800000|2021-08-27 07:20:00|534.9|532.7|535.1|532.9|535.51|533.31|534.9|532.7|0
1630049100000|2021-08-27 07:25:00|535.31|533.11|537.14|534.94|537.35|535.15|535.31|533.11|0
1630049400000|2021-08-27 07:30:00|537.34|535.14|537.95|535.75|538.77|536.57|536.93|534.73|0
1630049700000|2021-08-27 07:35:00|538.05|535.85|536.23|534.03|539.02|536.82|535.98|533.78|0
1630050000000|2021-08-27 07:40:00|536.02|533.82|535.91|533.71|536.43|534.23|535.61|533.41|0
1630050300000|2021-08-27 07:45:00|535.81|533.61|535.61|533.41|536.02|533.82|535.2|533|0
1630050600000|2021-08-27 07:50:00|535.4|533.2|535.81|533.61|536.22|534.02|535.4|533.2|0
1630050900000|2021-08-27 07:55:00|535.7|533.5|535.6|533.4|536.01|533.81|535.4|533.2|0
1630051200000|2021-08-27 08:00:00|535.81|533.61|535.4|533.2|536.01|533.81|534.99|532.79|0
1630051500000|2021-08-27 08:05:00|535.19|532.99|533.35|531.15|535.19|532.99|533.15|530.95|0
1630051800000|2021-08-27 08:10:00|533.15|530.95|533.96|531.76|534.17|531.97|533.15|530.95|0
1630052100000|2021-08-27 08:15:00|534.06|531.86|534.37|532.17|534.37|532.17|533.76|531.56|0
1630052400000|2021-08-27 08:20:00|534.16|531.96|533.75|531.55|534.37|532.17|533.55|531.35|0
1630052700000|2021-08-27 08:25:00|533.96|531.76|533.75|531.55|533.96|531.76|533.14|530.94|0
1630053000000|2021-08-27 08:30:00|533.55|531.35|532.93|530.73|533.75|531.55|532.73|530.53|0
1630053300000|2021-08-27 08:35:00|533.14|530.94|533.34|531.14|533.54|531.34|532.73|530.53|0
1630053600000|2021-08-27 08:40:00|533.54|531.34|534.36|532.16|534.56|532.36|533.34|531.14|0
1630053900000|2021-08-27 08:45:00|534.56|532.36|534.35|532.15|534.76|532.56|534.15|531.95|0
1630054200000|2021-08-27 08:50:00|534.25|532.05|534.15|531.95|534.35|532.15|533.74|531.54|0
1630054500000|2021-08-27 08:55:00|534.35|532.15|534.14|531.94|534.55|532.35|533.94|531.74|0
1630054800000|2021-08-27 09:00:00|534.35|532.15|533.12|530.92|534.35|532.15|532.92|530.72|0
1630055100000|2021-08-27 09:05:00|533.33|531.13|533.73|531.53|534.35|532.15|533.33|531.13|0
1630055400000|2021-08-27 09:10:00|533.94|531.74|533.12|530.92|533.94|531.74|533.12|530.92|0
1630055700000|2021-08-27 09:15:00|533.21|531.01|534.13|531.93|534.34|532.14|533.12|530.92|0
1630056000000|2021-08-27 09:20:00|533.93|531.73|535.36|533.16|535.56|533.36|533.93|531.73|0
1630056300000|2021-08-27 09:25:00|535.56|533.36|534.95|532.75|535.77|533.57|534.54|532.34|0
1630056600000|2021-08-27 09:30:00|534.74|532.54|534.74|532.54|534.95|532.75|534.74|532.54|0
1630056900000|2021-08-27 09:35:00|534.94|532.74|535.55|533.35|535.55|533.35|534.74|532.54|0
1630057200000|2021-08-27 09:40:00|535.35|533.15|535.96|533.76|535.96|533.76|535.35|533.15|0
1630057500000|2021-08-27 09:45:00|535.76|533.56|535.14|532.94|535.76|533.56|534.94|532.74|0
1630057800000|2021-08-27 09:50:00|535.34|533.14|534.93|532.73|535.55|533.35|534.73|532.53|0
1630058100000|2021-08-27 09:55:00|535.14|532.94|535.14|532.94|535.75|533.55|534.93|532.73|0
1630058400000|2021-08-27 10:00:00|535.34|533.14|535.34|533.14|535.75|533.55|534.52|532.32|0
1630058700000|2021-08-27 10:05:00|535.13|532.93|535.13|532.93|535.54|533.34|535.13|532.93|0
1630059000000|2021-08-27 10:10:00|534.93|532.73|534.72|532.52|535.33|533.13|534.52|532.32|0
1630059300000|2021-08-27 10:15:00|534.52|532.32|534.31|532.11|534.72|532.52|534.11|531.91|0
1630059600000|2021-08-27 10:20:00|534.1|531.9|534.31|532.11|534.72|532.52|534.1|531.9|0
1630059900000|2021-08-27 10:25:00|534.1|531.9|533.9|531.7|534.51|532.31|533.9|531.7|0
1630060200000|2021-08-27 10:30:00|533.69|531.49|533.28|531.08|534.1|531.9|533.28|531.08|0
1630060500000|2021-08-27 10:35:00|533.49|531.29|533.69|531.49|533.89|531.69|533.28|531.08|0
1630060800000|2021-08-27 10:40:00|533.89|531.69|534.3|532.1|534.5|532.3|533.89|531.69|0
1630061100000|2021-08-27 10:45:00|534.5|532.3|534.7|532.5|534.7|532.5|534.09|531.89|0
1630061400000|2021-08-27 10:50:00|534.5|532.3|534.5|532.3|535.31|533.11|534.5|532.3|0
1630061700000|2021-08-27 10:55:00|534.29|532.09|533.68|531.48|534.5|532.3|533.68|531.48|0
1630062000000|2021-08-27 11:00:00|533.88|531.68|534.29|532.09|534.29|532.09|533.68|531.48|0
1630062300000|2021-08-27 11:05:00|534.08|531.88|533.67|531.47|534.08|531.88|533.47|531.27|0
1630062600000|2021-08-27 11:10:00|533.88|531.68|534.28|532.08|534.69|532.49|533.67|531.47|0
1630062900000|2021-08-27 11:15:00|534.38|532.18|533.06|530.86|534.38|532.18|533.06|530.86|0
1630063200000|2021-08-27 11:20:00|532.85|530.65|532.65|530.45|532.85|530.65|532.03|529.83|0
1630063500000|2021-08-27 11:25:00|532.64|530.44|533.26|531.06|533.26|531.06|532.64|530.44|0
1630063800000|2021-08-27 11:30:00|533.25|531.05|533.25|531.05|533.46|531.26|533.05|530.85|0
1630064100000|2021-08-27 11:35:00|533.05|530.85|532.43|530.23|533.25|531.05|532.43|530.23|0
1630064400000|2021-08-27 11:40:00|532.64|530.44|532.23|530.03|532.84|530.64|532.02|529.82|0
1630064700000|2021-08-27 11:45:00|532.43|530.23|530.39|528.19|532.43|530.23|529.17|526.97|0
1630065000000|2021-08-27 11:50:00|530.6|528.4|531.41|529.21|531.41|529.21|530.19|527.99|0
1630065300000|2021-08-27 11:55:00|531.2|529|531.2|529|531.81|529.61|531|528.8|0
1630065600000|2021-08-27 12:00:00|531|528.8|531.61|529.41|531.81|529.61|530.39|528.19|0
1630065900000|2021-08-27 12:05:00|531.4|529.2|531.81|529.61|532.22|530.02|531.4|529.2|0
1630066200000|2021-08-27 12:10:00|531.6|529.4|531.4|529.2|532.01|529.81|531.4|529.2|0
1630066500000|2021-08-27 12:15:00|531.6|529.4|532.41|530.21|532.42|530.22|531.6|529.4|0
1630066800000|2021-08-27 12:20:00|532.62|530.42|532.41|530.21|533.03|530.83|532.21|530.01|0
1630067100000|2021-08-27 12:25:00|532.21|530.01|531.59|529.39|532.21|530.01|531.59|529.39|0
1630067400000|2021-08-27 12:30:00|531.8|529.6|532.61|530.41|532.61|530.41|531.8|529.6|0
1630067700000|2021-08-27 12:35:00|532.82|530.62|533.42|531.22|533.43|531.23|532.41|530.21|0
1630068000000|2021-08-27 12:40:00|533.63|531.43|533.63|531.43|534.65|532.45|533.42|531.22|0
1630068300000|2021-08-27 12:45:00|533.22|531.02|532.81|530.61|533.42|531.22|532.2|530|0
1630068600000|2021-08-27 12:50:00|533.01|530.81|533.01|530.81|533.22|531.02|532.4|530.2|0
1630068900000|2021-08-27 12:55:00|533.21|531.01|533.42|531.22|534.23|532.03|533.21|531.01|0
1630069200000|2021-08-27 13:00:00|533.62|531.42|532.8|530.6|534.03|531.83|532.8|530.6|0
1630069500000|2021-08-27 13:05:00|532.6|530.4|532.59|530.39|533.21|531.01|532.19|529.99|0
1630069800000|2021-08-27 13:10:00|532.8|530.6|531.17|528.97|532.8|530.6|530.96|528.76|0
1630070100000|2021-08-27 13:15:00|530.96|528.76|530.55|528.35|531.78|529.58|530.14|527.94|0
1630070400000|2021-08-27 13:20:00|530.35|528.15|531.36|529.16|531.57|529.37|530.35|528.15|0
1630070700000|2021-08-27 13:25:00|531.16|528.96|529.94|527.74|532.18|529.98|529.73|527.53|0
1630071000000|2021-08-27 13:30:00|529.73|527.53|533.4|531.2|535.24|533.04|529.53|527.33|0
1630071300000|2021-08-27 13:35:00|532.99|530.79|531.76|529.56|534.83|532.63|531.76|529.56|0
1630071600000|2021-08-27 13:40:00|531.97|529.77|532.78|530.58|533.8|531.6|531.76|529.56|0
1630071900000|2021-08-27 13:45:00|533.19|530.99|534.21|532.01|536.86|534.66|533.19|530.99|0
1630072200000|2021-08-27 13:50:00|534.41|532.21|535.43|533.23|537.27|535.07|534.21|532.01|0
1630072500000|2021-08-27 13:55:00|535.63|533.43|535.22|533.02|536.25|534.05|532.98|530.78|0
1630072800000|2021-08-27 14:00:00|535.43|533.23|544.03|541.83|544.24|542.04|530.53|528.33|0
1630073100000|2021-08-27 14:05:00|544.44|542.24|542.8|540.6|544.65|542.45|540.48|538.28|0
1630073400000|2021-08-27 14:10:00|543|540.8|546.09|543.89|547.54|545.34|542.8|540.6|0
1630073700000|2021-08-27 14:15:00|546.51|544.31|548.4|546.2|549.02|546.82|546.3|544.1|0
1630074000000|2021-08-27 14:20:00|548.6|546.4|547.98|545.78|550.47|548.27|547.77|545.57|0
1630074300000|2021-08-27 14:25:00|548.19|545.99|546.12|543.92|548.39|546.19|544.05|541.85|0
1630074600000|2021-08-27 14:30:00|546.74|544.54|545.89|543.69|547.15|544.95|545.27|543.07|0
1630074900000|2021-08-27 14:35:00|545.69|543.49|543.88|541.68|545.89|543.69|543.62|541.42|0
1630075200000|2021-08-27 14:40:00|543.47|541.27|542.64|540.44|543.88|541.68|541.82|539.62|0
1630075500000|2021-08-27 14:45:00|542.85|540.65|546.15|543.95|546.57|544.37|542.85|540.65|0
1630075800000|2021-08-27 14:50:00|546.46|544.26|548.22|546.02|548.22|546.02|546.36|544.16|0
1630076100000|2021-08-27 14:55:00|548.43|546.23|548.01|545.81|549.88|547.68|547.81|545.61|0
1630076400000|2021-08-27 15:00:00|548.43|546.23|548.01|545.81|549.67|547.47|547.8|545.6|0
1630076700000|2021-08-27 15:05:00|547.8|545.6|548.22|546.02|549.05|546.85|547.6|545.4|0
1630077000000|2021-08-27 15:10:00|548.01|545.81|548.21|546.01|548.42|546.22|547.39|545.19|0
1630077300000|2021-08-27 15:15:00|548.01|545.81|547.81|545.61|548.63|546.43|545.52|543.32|0
1630077600000|2021-08-27 15:20:00|548.02|545.82|547.81|545.61|548.64|546.44|547.39|545.19|0
1630077900000|2021-08-27 15:25:00|548.01|545.81|545.53|543.33|548.63|546.43|545.53|543.33|0
1630078200000|2021-08-27 15:30:00|545.74|543.54|548.22|546.02|548.22|546.02|545.74|543.54|0
1630078500000|2021-08-27 15:35:00|548.01|545.81|548.83|546.63|548.83|546.63|547.18|544.98|0
1630078800000|2021-08-27 15:40:00|548.63|546.43|549.87|547.67|549.87|547.67|548.42|546.22|0
1630079100000|2021-08-27 15:45:00|549.66|547.46|549.66|547.46|550.9|548.7|549.24|547.04|0
1630079400000|2021-08-27 15:50:00|549.87|547.67|549.03|546.83|549.87|547.67|548.62|546.42|0
1630079700000|2021-08-27 15:55:00|548.83|546.63|550.69|548.49|551.52|549.32|548.83|546.63|0
1630080000000|2021-08-27 16:00:00|551.1|548.9|549.65|547.45|551.31|549.11|549.65|547.45|0
1630080300000|2021-08-27 16:05:00|549.86|547.66|550.06|547.86|550.69|548.49|549.65|547.45|0
1630080600000|2021-08-27 16:10:00|549.86|547.66|550.06|547.86|550.27|548.07|549.65|547.45|0
1630080900000|2021-08-27 16:15:00|550.27|548.07|549.44|547.24|550.48|548.28|549.02|546.82|0
1630081200000|2021-08-27 16:20:00|549.64|547.44|550.89|548.69|550.89|548.69|549.23|547.03|0
1630081500000|2021-08-27 16:25:00|551.09|548.89|551.3|549.1|551.71|549.51|550.47|548.27|0
1630081800000|2021-08-27 16:30:00|551.51|549.31|552.33|550.13|552.54|550.34|551.09|548.89|0
1630082100000|2021-08-27 16:35:00|552.13|549.93|552.12|549.92|552.54|550.34|551.5|549.3|0
1630082400000|2021-08-27 16:40:00|551.92|549.72|551.08|548.88|552.12|549.92|551.08|548.88|0
1630082700000|2021-08-27 16:45:00|550.88|548.68|551.5|549.3|551.7|549.5|550.88|548.68|0
1630083000000|2021-08-27 16:50:00|551.7|549.5|552.12|549.92|552.12|549.92|551.29|549.09|0
1630083300000|2021-08-27 16:55:00|552.32|550.12|553.15|550.95|553.15|550.95|552.11|549.91|0
1630083600000|2021-08-27 17:00:00|552.94|550.74|553.36|551.16|553.77|551.57|552.74|550.54|0
1630083900000|2021-08-27 17:05:00|553.77|551.57|553.98|551.78|554.19|551.99|553.36|551.16|0
1630084200000|2021-08-27 17:10:00|553.77|551.57|553.98|551.78|554.39|552.19|553.56|551.36|0
1630084500000|2021-08-27 17:15:00|553.77|551.57|553.77|551.57|553.98|551.78|553.35|551.15|0
1630084800000|2021-08-27 17:20:00|553.97|551.77|555.01|552.81|555.22|553.02|553.97|551.77|0
1630085100000|2021-08-27 17:25:00|554.8|552.6|554.38|552.18|555.01|552.81|554.38|552.18|0
1630085400000|2021-08-27 17:30:00|554.18|551.98|555.01|552.81|555.21|553.01|554.18|551.98|0
1630085700000|2021-08-27 17:35:00|555.21|553.01|555|552.8|555.42|553.22|554.8|552.6|0
1630086000000|2021-08-27 17:40:00|554.8|552.6|553.96|551.76|554.8|552.6|553.96|551.76|0
1630086300000|2021-08-27 17:45:00|553.75|551.55|553.96|551.76|554.38|552.18|553.75|551.55|0
1630086600000|2021-08-27 17:50:00|553.75|551.55|553.96|551.76|554.17|551.97|553.54|551.34|0
1630086900000|2021-08-27 17:55:00|554.16|551.96|554.37|552.17|554.58|552.38|553.96|551.76|0
1630087200000|2021-08-27 18:00:00|554.58|552.38|552.29|550.09|554.58|552.38|552.29|550.09|0
1630087500000|2021-08-27 18:05:00|552.5|550.3|552.08|549.88|552.71|550.51|551.67|549.47|0
1630087800000|2021-08-27 18:10:00|551.87|549.67|552.7|550.5|552.91|550.71|551.87|549.67|0
1630088100000|2021-08-27 18:15:00|552.49|550.29|553.37|551.17|553.37|551.17|551.66|549.46|0
1630088400000|2021-08-27 18:20:00|553.57|551.37|552.73|550.53|553.57|551.37|552.32|550.12|0
1630088700000|2021-08-27 18:25:00|552.94|550.74|553.35|551.15|553.56|551.36|552.52|550.32|0
1630089000000|2021-08-27 18:30:00|553.56|551.36|553.97|551.77|553.97|551.77|553.35|551.15|0
1630089300000|2021-08-27 18:35:00|554.18|551.98|553.56|551.36|554.6|552.4|553.56|551.36|0
1630089600000|2021-08-27 18:40:00|553.76|551.56|553.76|551.56|553.97|551.77|553.14|550.94|0
1630089900000|2021-08-27 18:45:00|553.55|551.35|553.34|551.14|553.97|551.77|552.72|550.52|0
1630090200000|2021-08-27 18:50:00|553.55|551.35|553.34|551.14|553.76|551.56|553.13|550.93|0
1630090500000|2021-08-27 18:55:00|553.13|550.93|553.34|551.14|553.96|551.76|553.13|550.93|0
1630090800000|2021-08-27 19:00:00|553.55|551.35|554.37|552.17|554.38|552.18|553.34|551.14|0
1630091100000|2021-08-27 19:05:00|554.17|551.97|554.16|551.96|554.79|552.59|553.96|551.76|0
1630091400000|2021-08-27 19:10:00|554.37|552.17|554.79|552.59|554.99|552.79|554.16|551.96|0
1630091700000|2021-08-27 19:15:00|554.99|552.79|555.82|553.62|556.03|553.83|554.99|552.79|0
1630092000000|2021-08-27 19:20:00|555.61|553.41|555.82|553.62|556.24|554.04|555.41|553.21|0
1630092300000|2021-08-27 19:25:00|556.03|553.83|554.57|552.37|556.24|554.04|554.57|552.37|0
1630092600000|2021-08-27 19:30:00|554.78|552.58|554.36|552.16|554.78|552.58|553.53|551.33|0
1630092900000|2021-08-27 19:35:00|554.15|551.95|553.74|551.54|554.57|552.37|553.74|551.54|0
1630093200000|2021-08-27 19:40:00|553.94|551.74|555.4|553.2|555.6|553.4|553.32|551.12|0
1630093500000|2021-08-27 19:45:00|555.6|553.4|554.77|552.57|557.06|554.86|554.56|552.36|0
1630093800000|2021-08-27 19:50:00|556.02|553.82|553.73|551.53|556.02|553.82|553.32|551.12|0
1630094100000|2021-08-27 19:55:00|553.94|551.74|553.52|551.32|554.14|551.94|551.86|549.66|0
1630094400000|2021-08-27 20:00:00|552.9|550.7|554.14|551.94|554.35|552.15|552.48|550.28|0
1630094700000|2021-08-27 20:05:00|553.93|551.73|551.85|549.65|554.14|551.94|551.65|549.45|0
1630095000000|2021-08-27 20:10:00|552.27|550.07|552.47|550.27|552.47|550.27|551.85|549.65|0
1630307100000|2021-08-30 07:05:00|554.23|552.03|554.23|552.03|555.17|552.97|554.03|551.83|0
1630307400000|2021-08-30 07:10:00|554.12|551.92|553.61|551.41|554.23|552.03|553.4|551.2|0
1630307700000|2021-08-30 07:15:00|553.81|551.61|554.02|551.82|554.23|552.03|553.19|550.99|0
1630308000000|2021-08-30 07:20:00|553.91|551.71|554.85|552.65|555.16|552.96|553.6|551.4|0
1630308300000|2021-08-30 07:25:00|555.06|552.86|553.6|551.4|555.27|553.07|553.39|551.19|0
1630308600000|2021-08-30 07:30:00|553.81|551.61|554.01|551.81|554.22|552.02|553.6|551.4|0
1630308900000|2021-08-30 07:35:00|554.22|552.02|553.8|551.6|554.22|552.02|553.39|551.19|0
1630309200000|2021-08-30 07:40:00|554.01|551.81|554.42|552.22|554.42|552.22|553.39|551.19|0
1630309500000|2021-08-30 07:45:00|554.32|552.12|554.42|552.22|554.94|552.74|554.21|552.01|0
1630309800000|2021-08-30 07:50:00|554.63|552.43|554.63|552.43|554.63|552.43|554.21|552.01|0
1630310100000|2021-08-30 07:55:00|554.42|552.22|555.04|552.84|555.04|552.84|554.21|552.01|0
1630310400000|2021-08-30 08:00:00|554.83|552.63|554.41|552.21|555.04|552.84|554.41|552.21|0
1630310700000|2021-08-30 08:05:00|554.21|552.01|555.04|552.84|555.04|552.84|554.21|552.01|0
1630311000000|2021-08-30 08:10:00|554.83|552.63|554.83|552.63|555.04|552.84|554.62|552.42|0
1630311300000|2021-08-30 08:15:00|554.93|552.73|555.87|553.67|556.07|553.87|554.83|552.63|0
1630311600000|2021-08-30 08:20:00|555.76|553.56|555.65|553.45|556.07|553.87|555.65|553.45|0
1630311900000|2021-08-30 08:25:00|555.45|553.25|555.86|553.66|555.86|553.66|555.45|553.25|0
1630312200000|2021-08-30 08:30:00|555.65|553.45|555.44|553.24|555.65|553.45|555.03|552.83|0
1630312500000|2021-08-30 08:35:00|555.65|553.45|555.23|553.03|555.65|553.45|555.12|552.92|0
1630312800000|2021-08-30 08:40:00|555.02|552.82|555.02|552.82|555.23|553.03|554.6|552.4|0
1630313100000|2021-08-30 08:45:00|554.81|552.61|554.81|552.61|555.02|552.82|554.6|552.4|0
1630313400000|2021-08-30 08:50:00|554.6|552.4|554.81|552.61|555.02|552.82|554.6|552.4|0
1630313700000|2021-08-30 08:55:00|555.02|552.82|555.43|553.23|555.43|553.23|554.81|552.61|0
1630314000000|2021-08-30 09:00:00|555.22|553.02|554.9|552.7|555.22|553.02|554.8|552.6|0
1630314300000|2021-08-30 09:05:00|554.8|552.6|555.43|553.23|555.63|553.43|554.59|552.39|0
1630314600000|2021-08-30 09:10:00|555.22|553.02|555.84|553.64|555.84|553.64|555.22|553.02|0
1630314900000|2021-08-30 09:15:00|555.94|553.74|555.63|553.43|556.05|553.85|555.42|553.22|0
1630315200000|2021-08-30 09:20:00|555.52|553.32|555.63|553.43|555.84|553.64|555|552.8|0
1630315500000|2021-08-30 09:25:00|555.42|553.22|555.21|553.01|555.42|553.22|555|552.8|0
1630315800000|2021-08-30 09:30:00|554.79|552.59|555|552.8|555|552.8|554.58|552.38|0
1630316100000|2021-08-30 09:35:00|554.79|552.59|554.58|552.38|554.79|552.59|554.37|552.17|0
1630316400000|2021-08-30 09:40:00|554.68|552.48|554.78|552.58|554.99|552.79|554.58|552.38|0
1630316700000|2021-08-30 09:45:00|554.99|552.79|554.57|552.37|554.99|552.79|554.57|552.37|0
1630317000000|2021-08-30 09:50:00|554.37|552.17|554.78|552.58|554.78|552.58|554.36|552.16|0
1630317300000|2021-08-30 09:55:00|554.99|552.79|555.4|553.2|555.4|553.2|554.78|552.58|0
1630317600000|2021-08-30 10:00:00|555.61|553.41|555.4|553.2|555.61|553.41|555.4|553.2|0
1630317900000|2021-08-30 10:05:00|555.29|553.09|555.4|553.2|555.61|553.41|555.19|552.99|0
1630318200000|2021-08-30 10:10:00|555.61|553.41|555.39|553.19|555.81|553.61|555.39|553.19|0
1630318500000|2021-08-30 10:15:00|555.49|553.29|555.6|553.4|555.6|553.4|554.98|552.78|0
1630318800000|2021-08-30 10:20:00|555.81|553.61|556.02|553.82|556.43|554.23|555.6|553.4|0
1630319100000|2021-08-30 10:25:00|556.12|553.92|556.43|554.23|556.43|554.23|555.81|553.61|0
1630319400000|2021-08-30 10:30:00|556.22|554.02|556.43|554.23|556.64|554.44|556.22|554.02|0
1630319700000|2021-08-30 10:35:00|556.64|554.44|556.42|554.22|556.64|554.44|556.22|554.02|0
1630320000000|2021-08-30 10:40:00|556.32|554.12|557.26|555.06|557.26|555.06|556.32|554.12|0
1630320300000|2021-08-30 10:45:00|557.05|554.85|556.21|554.01|557.05|554.85|556|553.8|0
1630320600000|2021-08-30 10:50:00|556|553.8|555.58|553.38|556|553.8|555.58|553.38|0
1630320900000|2021-08-30 10:55:00|555.38|553.18|555.79|553.59|555.79|553.59|555.17|552.97|0
1630321200000|2021-08-30 11:00:00|555.58|553.38|555.37|553.17|555.58|553.38|555.16|552.96|0
1630321500000|2021-08-30 11:05:00|555.58|553.38|555.37|553.17|555.58|553.38|555.37|553.17|0
1630321800000|2021-08-30 11:10:00|555.58|553.38|555.58|553.38|555.78|553.58|555.37|553.17|0
1630322100000|2021-08-30 11:15:00|555.78|553.58|555.99|553.79|556.2|554|555.78|553.58|0
1630322400000|2021-08-30 11:20:00|555.88|553.68|555.76|553.56|555.99|553.79|555.36|553.16|0
1630322700000|2021-08-30 11:25:00|555.55|553.35|555.55|553.35|555.55|553.35|555.34|553.14|0
1630323000000|2021-08-30 11:30:00|555.76|553.56|555.76|553.56|555.76|553.56|555.34|553.14|0
1630323300000|2021-08-30 11:35:00|555.55|553.35|555.54|553.34|555.75|553.55|555.34|553.14|0
1630323600000|2021-08-30 11:40:00|555.34|553.14|555.54|553.34|555.54|553.34|555.33|553.13|0
1630323900000|2021-08-30 11:45:00|555.75|553.55|555.75|553.55|555.75|553.55|555.54|553.34|0
1630324200000|2021-08-30 11:50:00|555.96|553.76|555.75|553.55|555.96|553.76|555.75|553.55|0
1630324500000|2021-08-30 11:55:00|555.74|553.54|556.16|553.96|556.16|553.96|555.74|553.54|0
1630324800000|2021-08-30 12:00:00|556.37|554.17|558.03|555.83|558.24|556.04|556.37|554.17|0
1630325100000|2021-08-30 12:05:00|557.83|555.63|557.61|555.41|558.03|555.83|557.2|555|0
1630325400000|2021-08-30 12:10:00|557.41|555.21|556.57|554.37|557.61|555.41|556.36|554.16|0
1630325700000|2021-08-30 12:15:00|556.36|554.16|556.15|553.95|556.57|554.37|555.94|553.74|0
1630326000000|2021-08-30 12:20:00|555.94|553.74|556.15|553.95|556.15|553.95|555.73|553.53|0
1630326300000|2021-08-30 12:25:00|556.36|554.16|555.73|553.53|556.36|554.16|555.52|553.32|0
1630326600000|2021-08-30 12:30:00|555.52|553.32|555.73|553.53|555.73|553.53|555.52|553.32|0
1630326900000|2021-08-30 12:35:00|555.52|553.32|556.14|553.94|556.14|553.94|555.31|553.11|0
1630327200000|2021-08-30 12:40:00|555.93|553.73|556.35|554.15|556.35|554.15|555.93|553.73|0
1630327500000|2021-08-30 12:45:00|556.14|553.94|557.6|555.4|557.6|555.4|556.14|553.94|0
1630327800000|2021-08-30 12:50:00|557.39|555.19|557.38|555.18|557.6|555.4|557.18|554.98|0
1630328100000|2021-08-30 12:55:00|557.59|555.39|557.59|555.39|558.01|555.81|556.97|554.77|0
1630328400000|2021-08-30 13:00:00|557.38|555.18|558.01|555.81|558.01|555.81|557.38|555.18|0
1630328700000|2021-08-30 13:05:00|558.21|556.01|558.21|556.01|558.63|556.43|558|555.8|0
1630329000000|2021-08-30 13:10:00|558|555.8|558.42|556.22|558.42|556.22|558|555.8|0
1630329300000|2021-08-30 13:15:00|558.21|556.01|558.21|556.01|558.42|556.22|558.21|556.01|0
1630329600000|2021-08-30 13:20:00|558|555.8|558.2|556|558.21|556.01|557.37|555.17|0
1630329900000|2021-08-30 13:25:00|558.62|556.42|559.04|556.84|559.66|557.46|558.2|556|0
1630330200000|2021-08-30 13:30:00|559.66|557.46|557.99|555.79|561.75|559.55|557.57|555.37|0
1630330500000|2021-08-30 13:35:00|558.2|556|560.49|558.29|561.12|558.92|557.16|554.96|0
1630330800000|2021-08-30 13:40:00|560.7|558.5|557.99|555.79|560.7|558.5|556.95|554.75|0
1630331100000|2021-08-30 13:45:00|558.2|556|559.24|557.04|560.49|558.29|557.15|554.95|0
1630331400000|2021-08-30 13:50:00|559.65|557.45|561.74|559.54|562.37|560.17|559.03|556.83|0
1630331700000|2021-08-30 13:55:00|561.95|559.75|563.35|561.15|563.76|561.56|561.32|559.12|0
1630332000000|2021-08-30 14:00:00|563.55|561.35|563.13|560.93|564.81|562.61|562.3|560.1|0
1630332300000|2021-08-30 14:05:00|563.55|561.35|564.18|561.98|564.6|562.4|563.34|561.14|0
1630332600000|2021-08-30 14:10:00|563.97|561.77|563.34|561.14|564.39|562.19|562.5|560.3|0
1630332900000|2021-08-30 14:15:00|563.55|561.35|565.64|563.44|565.85|563.65|563.55|561.35|0
1630333200000|2021-08-30 14:20:00|565.43|563.23|570.43|568.23|570.64|568.44|565.22|563.02|0
1630333500000|2021-08-30 14:25:00|570.22|568.02|569.64|567.44|570.64|568.44|568.38|566.18|0
1630333800000|2021-08-30 14:30:00|569.85|567.65|570.47|568.27|570.68|568.48|569.01|566.81|0
1630334100000|2021-08-30 14:35:00|570.68|568.48|571.94|569.74|572.15|569.95|570.26|568.06|0
1630334400000|2021-08-30 14:40:00|572.15|569.95|572.99|570.79|572.99|570.79|571.73|569.53|0
1630334700000|2021-08-30 14:45:00|572.78|570.58|573.61|571.41|574.24|572.04|571.94|569.74|0
1630335000000|2021-08-30 14:50:00|573.4|571.2|574.45|572.25|575.29|573.09|573.19|570.99|0
1630335300000|2021-08-30 14:55:00|574.66|572.46|575.84|573.64|575.84|573.64|573.75|571.55|0
1630335600000|2021-08-30 15:00:00|575.63|573.43|575.21|573.01|575.63|573.43|574.58|572.38|0
1630335900000|2021-08-30 15:05:00|575|572.8|576.47|574.27|576.89|574.69|575|572.8|0
1630336200000|2021-08-30 15:10:00|576.68|574.48|577.73|575.53|577.94|575.74|576.05|573.85|0
1630336500000|2021-08-30 15:15:00|577.52|575.32|574.78|572.58|578.15|575.95|574.78|572.58|0
1630336800000|2021-08-30 15:20:00|574.57|572.37|574.36|572.16|576.04|573.84|574.36|572.16|0
1630337100000|2021-08-30 15:25:00|574.15|571.95|574.57|572.37|575.2|573|574.15|571.95|0
1630337400000|2021-08-30 15:30:00|574.36|572.16|576.67|574.47|576.88|574.68|574.36|572.16|0
1630337700000|2021-08-30 15:35:00|576.88|574.68|575.41|573.21|576.88|574.68|575.2|573|0
1630338000000|2021-08-30 15:40:00|575.2|573|576.03|573.83|576.03|573.83|574.77|572.57|0
1630338300000|2021-08-30 15:45:00|575.82|573.62|575.82|573.62|576.45|574.25|575.19|572.99|0
1630338600000|2021-08-30 15:50:00|576.03|573.83|576.45|574.25|576.66|574.46|576.03|573.83|0
1630338900000|2021-08-30 15:55:00|576.66|574.46|576.66|574.46|577.5|575.3|576.66|574.46|0
1630339200000|2021-08-30 16:00:00|576.87|574.67|576.23|574.03|577.08|574.88|575.6|573.4|0
1630339500000|2021-08-30 16:05:00|576.02|573.82|575.18|572.98|576.44|574.24|575.18|572.98|0
1630339800000|2021-08-30 16:10:00|575.39|573.19|575.6|573.4|576.23|574.03|575.18|572.98|0
1630340100000|2021-08-30 16:15:00|575.39|573.19|573.5|571.3|575.81|573.61|573.5|571.3|0
1630340400000|2021-08-30 16:20:00|573.71|571.51|573.08|570.88|573.92|571.72|572.66|570.46|0
1630340700000|2021-08-30 16:25:00|572.87|570.67|573.07|570.87|573.49|571.29|572.24|570.04|0
1630341000000|2021-08-30 16:30:00|573.28|571.08|573.28|571.08|573.28|571.08|572.44|570.24|0
1630341300000|2021-08-30 16:35:00|573.49|571.29|574.54|572.34|574.75|572.55|573.28|571.08|0
1630341600000|2021-08-30 16:40:00|574.75|572.55|574.75|572.55|574.75|572.55|574.12|571.92|0
1630341900000|2021-08-30 16:45:00|574.54|572.34|574.32|572.12|574.54|572.34|574.11|571.91|0
1630342200000|2021-08-30 16:50:00|574.11|571.91|574.74|572.54|574.95|572.75|573.9|571.7|0
1630342500000|2021-08-30 16:55:00|574.53|572.33|575.16|572.96|575.16|572.96|574.32|572.12|0
1630342800000|2021-08-30 17:00:00|575.37|573.17|574.32|572.12|575.37|573.17|574.32|572.12|0
1630343100000|2021-08-30 17:05:00|574.53|572.33|575.15|572.95|575.36|573.16|574.32|572.12|0
1630343400000|2021-08-30 17:10:00|575.36|573.16|575.57|573.37|575.78|573.58|575.36|573.16|0
1630343700000|2021-08-30 17:15:00|575.36|573.16|574.73|572.53|575.36|573.16|574.73|572.53|0
1630344000000|2021-08-30 17:20:00|574.94|572.74|574.94|572.74|574.94|572.74|574.52|572.32|0
1630344300000|2021-08-30 17:25:00|575.15|572.95|574.93|572.73|575.36|573.16|574.73|572.53|0
1630344600000|2021-08-30 17:30:00|575.14|572.94|574.93|572.73|575.35|573.15|574.3|572.1|0
1630344900000|2021-08-30 17:35:00|574.72|572.52|575.14|572.94|575.14|572.94|574.72|572.52|0
1630345200000|2021-08-30 17:40:00|575.35|573.15|575.98|573.78|575.98|573.78|575.14|572.94|0
1630345500000|2021-08-30 17:45:00|576.19|573.99|576.61|574.41|576.61|574.41|576.19|573.99|0
1630345800000|2021-08-30 17:50:00|576.82|574.62|576.81|574.61|577.03|574.83|576.39|574.19|0
1630346100000|2021-08-30 17:55:00|576.6|574.4|577.02|574.82|577.02|574.82|576.18|573.98|0
1630346400000|2021-08-30 18:00:00|576.81|574.61|576.81|574.61|576.81|574.61|575.76|573.56|0
1630346700000|2021-08-30 18:05:00|577.02|574.82|576.18|573.98|577.23|575.03|576.18|573.98|0
1630347000000|2021-08-30 18:10:00|575.97|573.77|576.17|573.97|576.81|574.61|575.76|573.56|0
1630347300000|2021-08-30 18:15:00|575.96|573.76|575.96|573.76|578.07|575.87|575.96|573.76|0
1630347600000|2021-08-30 18:20:00|575.75|573.55|575.75|573.55|575.96|573.76|575.33|573.13|0
1630347900000|2021-08-30 18:25:00|575.54|573.34|576.38|574.18|576.38|574.18|575.54|573.34|0
1630348200000|2021-08-30 18:30:00|576.59|574.39|575.75|573.55|576.59|574.39|575.54|573.34|0
1630348500000|2021-08-30 18:35:00|575.96|573.76|574.9|572.7|575.96|573.76|574.9|572.7|0
1630348800000|2021-08-30 18:40:00|575.11|572.91|574.27|572.07|575.53|573.33|574.27|572.07|0
1630349100000|2021-08-30 18:45:00|574.48|572.28|575.53|573.33|575.53|573.33|574.27|572.07|0
1630349400000|2021-08-30 18:50:00|575.32|573.12|576.16|573.96|576.16|573.96|575.32|573.12|0
1630349700000|2021-08-30 18:55:00|575.95|573.75|576.36|574.16|576.58|574.38|575.94|573.74|0
1630350000000|2021-08-30 19:00:00|576.15|573.95|576.78|574.58|576.99|574.79|575.94|573.74|0
1630350300000|2021-08-30 19:05:00|576.57|574.37|576.99|574.79|577.2|575|576.36|574.16|0
1630350600000|2021-08-30 19:10:00|577.2|575|576.36|574.16|577.2|575|576.15|573.95|0
1630350900000|2021-08-30 19:15:00|576.25|574.05|575.72|573.52|576.78|574.58|575.51|573.31|0
1630351200000|2021-08-30 19:20:00|575.93|573.73|575.3|573.1|576.35|574.15|574.88|572.68|0
1630351500000|2021-08-30 19:25:00|575.09|572.89|574.98|572.78|575.72|573.52|574.88|572.68|0
1630351800000|2021-08-30 19:30:00|574.88|572.68|574.35|572.15|575.09|572.89|574.04|571.84|0
1630352100000|2021-08-30 19:35:00|574.46|572.26|574.03|571.83|574.46|572.26|573.2|571|0
1630352400000|2021-08-30 19:40:00|573.82|571.62|572.77|570.57|574.24|572.04|572.56|570.36|0
1630352700000|2021-08-30 19:45:00|572.56|570.36|573.82|571.62|573.82|571.62|572.35|570.15|0
1630353000000|2021-08-30 19:50:00|573.61|571.41|572.35|570.15|573.61|571.41|571.72|569.52|0
1630353300000|2021-08-30 19:55:00|572.14|569.94|569.83|567.63|572.35|570.15|569.83|567.63|0
1630353600000|2021-08-30 20:00:00|570.46|568.26|569.99|567.79|570.67|568.47|569.41|567.21|0
1630353900000|2021-08-30 20:05:00|569.78|567.58|569.99|567.79|570.2|568|569.57|567.37|0
1630354200000|2021-08-30 20:10:00|570.2|568|571.46|569.26|571.67|569.47|569.99|567.79|0
1630354500000|2021-08-30 20:15:00|571.45|568.85|571.65|569.05|572.08|569.48|571.45|568.85|0
1630354800000|2021-08-30 20:20:00|571.86|569.26|572.07|569.47|572.28|569.68|571.65|569.05|0
1630355100000|2021-08-30 20:25:00|572.28|569.68|572.7|570.1|572.7|570.1|572.07|569.47|0
1630355400000|2021-08-30 20:30:00|572.49|569.89|573.33|570.73|573.33|570.73|572.49|569.89|0
1630355700000|2021-08-30 20:35:00|573.54|570.94|574.17|571.57|574.17|571.57|573.54|570.94|0
1630356000000|2021-08-30 20:40:00|573.96|571.36|574.37|571.77|574.37|571.77|573.75|571.15|0
1630356300000|2021-08-30 20:45:00|574.16|571.56|574.16|571.56|574.37|571.77|574.16|571.56|0
1630356600000|2021-08-30 20:50:00|574.37|571.77|574.37|571.77|574.37|571.77|574.16|571.56|0
1630356900000|2021-08-30 20:55:00|574.16|571.56|574.05|571.45|574.26|571.66|574.05|571.45|0
1630357200000|2021-08-30 21:00:00|574.14|571.54|573.89|571.29|574.14|571.54|573.89|571.29|0
1630357500000|2021-08-30 21:05:00|573.93|571.33|573.89|571.29|573.93|571.33|573.89|571.29|0
1630357800000|2021-08-30 21:10:00|573.8|571.2|573.89|571.29|573.89|571.29|573.8|571.2|0
1630358100000|2021-08-30 21:15:00|574.32|571.72|574.07|571.47|574.32|571.72|574.07|571.47|0
1630358400000|2021-08-30 21:20:00|574.1|571.5|573.92|571.32|574.1|571.5|573.77|571.17|0
1630358700000|2021-08-30 21:25:00|573.88|571.28|573.76|571.16|573.88|571.28|573.76|571.16|0
1630359300000|2021-08-30 21:35:00|573.79|571.19|573.85|571.25|573.85|571.25|573.79|571.19|0
1630359600000|2021-08-30 21:40:00|573.88|571.28|574|571.4|574|571.4|573.82|571.22|0
1630359900000|2021-08-30 21:45:00|573.97|571.37|573.76|571.16|574|571.4|573.57|570.97|0
1630360200000|2021-08-30 21:50:00|573.75|571.15|573.81|571.21|573.93|571.33|573.75|571.15|0
1630360500000|2021-08-30 21:55:00|573.78|571.18|574.05|571.45|574.09|571.49|573.5|570.9|0
1630360800000|2021-08-30 22:00:00|573.6|571|573.29|570.69|573.92|571.32|573.08|570.48|0
1630361100000|2021-08-30 22:05:00|573.08|570.48|573.07|570.47|573.29|570.69|573.07|570.47|0
1630361400000|2021-08-30 22:10:00|573.49|570.89|574.33|571.73|574.75|572.15|573.49|570.89|0
1630361700000|2021-08-30 22:15:00|574.54|571.94|574.96|572.36|575.17|572.57|574.33|571.73|0
1630362000000|2021-08-30 22:20:00|574.75|572.15|574.54|571.94|575.17|572.57|574.33|571.73|0
1630362300000|2021-08-30 22:25:00|574.75|572.15|574.75|572.15|574.75|572.15|574.54|571.94|0
1630362600000|2021-08-30 22:30:00|574.54|571.94|574.32|571.72|574.54|571.94|574.32|571.72|0
1630362900000|2021-08-30 22:35:00|574.11|571.51|574.11|571.51|574.11|571.51|573.69|571.09|0
1630363200000|2021-08-30 22:40:00|574.32|571.72|574.11|571.51|574.32|571.72|574.11|571.51|0
1630363800000|2021-08-30 22:50:00|573.9|571.3|573.89|571.29|573.9|571.3|573.89|571.29|0
1630364100000|2021-08-30 22:55:00|574.1|571.5|574.1|571.5|574.31|571.71|574.1|571.5|0
1630364400000|2021-08-30 23:00:00|574.31|571.71|574.31|571.71|574.31|571.71|574.1|571.5|0
1630364700000|2021-08-30 23:05:00|574.1|571.5|573.89|571.29|574.31|571.71|573.68|571.08|0
1630365000000|2021-08-30 23:10:00|573.68|571.08|573.67|571.07|573.89|571.29|573.25|570.65|0
1630365600000|2021-08-30 23:20:00|573.46|570.86|572.83|570.23|573.67|571.07|572.83|570.23|0
1630365900000|2021-08-30 23:25:00|573.04|570.44|572.83|570.23|573.04|570.44|572.62|570.02|0
1630366200000|2021-08-30 23:30:00|572.62|570.02|572.82|570.22|572.83|570.23|572.61|570.01|0
1630366500000|2021-08-30 23:35:00|573.03|570.43|572.82|570.22|573.24|570.64|572.82|570.22|0
1630366800000|2021-08-30 23:40:00|572.61|570.01|571.98|569.38|572.61|570.01|571.98|569.38|0
1630367100000|2021-08-30 23:45:00|571.77|569.17|571.77|569.17|571.77|569.17|571.14|568.54|0
1630367400000|2021-08-30 23:50:00|571.56|568.96|571.35|568.75|571.77|569.17|571.14|568.54|0
1630367700000|2021-08-30 23:55:00|571.56|568.96|571.76|569.16|571.97|569.37|571.34|568.74|0
1630368000000|2021-08-31 00:00:00|571.55|568.95|570.92|568.32|571.97|569.37|570.71|568.11|0
1630368300000|2021-08-31 00:05:00|571.13|568.53|572.6|570|572.81|570.21|570.5|567.9|0
1630368600000|2021-08-31 00:10:00|572.39|569.79|571.44|568.84|572.6|570|571.13|568.53|0
1630368900000|2021-08-31 00:15:00|571.55|568.95|571.33|568.73|571.55|568.95|570.5|567.9|0
1630369200000|2021-08-31 00:20:00|571.54|568.94|570.7|568.1|571.54|568.94|570.7|568.1|0
1630369500000|2021-08-31 00:25:00|570.91|568.31|571.12|568.52|571.33|568.73|570.7|568.1|0
1630369800000|2021-08-31 00:30:00|571.01|568.41|571.33|568.73|571.33|568.73|570.7|568.1|0
1630370100000|2021-08-31 00:35:00|571.12|568.52|571.11|568.51|571.33|568.73|570.7|568.1|0
1630370400000|2021-08-31 00:40:00|571.32|568.72|570.69|568.09|571.32|568.72|570.48|567.88|0
1630370700000|2021-08-31 00:45:00|570.58|567.98|571.11|568.51|571.32|568.72|570.48|567.88|0
1630371000000|2021-08-31 00:50:00|571.21|568.61|571.11|568.51|571.32|568.72|571.11|568.51|0
1630371300000|2021-08-31 00:55:00|571.21|568.61|570.9|568.3|571.32|568.72|570.9|568.3|0
1630371600000|2021-08-31 01:00:00|570.69|568.09|571.1|568.5|571.11|568.51|570.26|567.66|0
1630371900000|2021-08-31 01:05:00|570.89|568.29|571.31|568.71|571.73|569.13|570.89|568.29|0
1630372200000|2021-08-31 01:10:00|571.1|568.5|571.94|569.34|571.94|569.34|570.78|568.18|0
1630372500000|2021-08-31 01:15:00|571.73|569.13|571.73|569.13|572.15|569.55|571.31|568.71|0
1630372800000|2021-08-31 01:20:00|571.52|568.92|571.72|569.12|571.94|569.34|571.51|568.91|0
1630373100000|2021-08-31 01:25:00|571.82|569.22|571.3|568.7|571.93|569.33|571.3|568.7|0
1630373400000|2021-08-31 01:30:00|571.51|568.91|571.3|568.7|571.72|569.12|571.09|568.49|0
1630373700000|2021-08-31 01:35:00|571.4|568.8|571.51|568.91|571.93|569.33|571.09|568.49|0
1630374000000|2021-08-31 01:40:00|571.3|568.7|571.29|568.69|571.92|569.32|571.29|568.69|0
1630374300000|2021-08-31 01:45:00|571.08|568.48|571.08|568.48|571.29|568.69|570.66|568.06|0
1630374600000|2021-08-31 01:50:00|570.87|568.27|570.66|568.06|570.97|568.37|570.66|568.06|0
1630374900000|2021-08-31 01:55:00|570.87|568.27|570.45|567.85|570.87|568.27|570.24|567.64|0
1630375200000|2021-08-31 02:00:00|570.24|567.64|569.82|567.22|570.45|567.85|569.82|567.22|0
1630375500000|2021-08-31 02:05:00|570.03|567.43|570.86|568.26|571.07|568.47|570.03|567.43|0
1630375800000|2021-08-31 02:10:00|571.07|568.47|570.65|568.05|571.07|568.47|570.44|567.84|0
1630376100000|2021-08-31 02:15:00|570.44|567.84|570.23|567.63|570.44|567.84|570.02|567.42|0
1630376400000|2021-08-31 02:20:00|570.33|567.73|570.65|568.05|570.86|568.26|570.23|567.63|0
1630376700000|2021-08-31 02:25:00|570.86|568.26|571.06|568.46|571.27|568.67|570.65|568.05|0
1630377000000|2021-08-31 02:30:00|570.95|568.35|570.85|568.25|571.06|568.46|570.43|567.83|0
1630377300000|2021-08-31 02:35:00|570.64|568.04|570.85|568.25|570.85|568.25|570.43|567.83|0
1630377600000|2021-08-31 02:40:00|570.95|568.35|571.06|568.46|571.27|568.67|570.95|568.35|0
1630377900000|2021-08-31 02:45:00|570.85|568.25|570.84|568.24|571.27|568.67|570.64|568.04|0
1630378200000|2021-08-31 02:50:00|570.74|568.14|570.63|568.03|570.84|568.24|570.63|568.03|0
1630378500000|2021-08-31 02:55:00|570.73|568.13|570.84|568.24|570.84|568.24|570.63|568.03|0
1630378800000|2021-08-31 03:00:00|570.94|568.34|571.15|568.55|571.26|568.66|570.84|568.24|0
1630379100000|2021-08-31 03:05:00|571.26|568.66|572.31|569.71|572.31|569.71|571.05|568.45|0
1630379400000|2021-08-31 03:10:00|572.41|569.81|572.72|570.12|573.04|570.44|572.09|569.49|0
1630379700000|2021-08-31 03:15:00|572.93|570.33|573.24|570.64|573.56|570.96|572.93|570.33|0
1630380000000|2021-08-31 03:20:00|573.14|570.54|573.14|570.54|573.56|570.96|573.03|570.43|0
1630380300000|2021-08-31 03:25:00|573.24|570.64|573.14|570.54|573.35|570.75|573.14|570.54|0
1630380600000|2021-08-31 03:30:00|572.93|570.33|573.97|571.37|573.98|571.38|572.93|570.33|0
1630380900000|2021-08-31 03:35:00|573.76|571.16|573.97|571.37|574.18|571.58|573.76|571.16|0
1630381200000|2021-08-31 03:40:00|573.76|571.16|573.76|571.16|573.97|571.37|573.55|570.95|0
1630381500000|2021-08-31 03:45:00|573.86|571.26|573.97|571.37|573.97|571.37|573.76|571.16|0
1630381800000|2021-08-31 03:50:00|574.18|571.58|575.02|572.42|575.02|572.42|573.97|571.37|0
1630382100000|2021-08-31 03:55:00|575.23|572.63|574.38|571.78|575.23|572.63|574.38|571.78|0
1630382400000|2021-08-31 04:00:00|574.59|571.99|574.27|571.67|574.59|571.99|573.96|571.36|0
1630382700000|2021-08-31 04:05:00|574.17|571.57|574.38|571.78|574.59|571.99|574.17|571.57|0
1630383000000|2021-08-31 04:10:00|574.48|571.88|574.8|572.2|575.01|572.41|574.38|571.78|0
1630383300000|2021-08-31 04:15:00|574.69|572.09|575.22|572.62|575.22|572.62|574.59|571.99|0
1630383600000|2021-08-31 04:20:00|575.01|572.41|575|572.4|575.22|572.62|574.79|572.19|0
1630383900000|2021-08-31 04:25:00|574.79|572.19|575|572.4|575|572.4|574.79|572.19|0
1630384200000|2021-08-31 04:30:00|575.21|572.61|575|572.4|575.21|572.61|575|572.4|0
1630384500000|2021-08-31 04:35:00|575.1|572.5|575|572.4|575.21|572.61|574.79|572.19|0
1630384800000|2021-08-31 04:40:00|575.1|572.5|575.63|573.03|576.05|573.45|575|572.4|0
1630385100000|2021-08-31 04:45:00|575.84|573.24|576.92|574.32|576.92|574.32|575.62|573.02|0
1630385400000|2021-08-31 04:50:00|577.13|574.53|577.97|575.37|577.97|575.37|577.13|574.53|0
1630385700000|2021-08-31 04:55:00|578.18|575.58|580.29|577.69|580.71|578.11|578.18|575.58|0
1630386000000|2021-08-31 05:00:00|580.5|577.9|580.71|578.11|582.61|580.01|580.5|577.9|0
1630386300000|2021-08-31 05:05:00|580.92|578.32|580.07|577.47|581.13|578.53|579.65|577.05|0
1630386600000|2021-08-31 05:10:00|580.28|577.68|580.28|577.68|580.39|577.79|579.86|577.26|0
1630386900000|2021-08-31 05:15:00|580.49|577.89|582.18|579.58|582.18|579.58|580.49|577.89|0
1630387200000|2021-08-31 05:20:00|581.97|579.37|581.12|578.52|582.6|580|581.12|578.52|0
1630387500000|2021-08-31 05:25:00|581.22|578.62|581.54|578.94|581.75|579.15|581.12|578.52|0
1630387800000|2021-08-31 05:30:00|581.43|578.83|581.54|578.94|581.54|578.94|580.91|578.31|0
1630388100000|2021-08-31 05:35:00|581.75|579.15|582.17|579.57|582.38|579.78|581.54|578.94|0
1630388400000|2021-08-31 05:40:00|581.96|579.36|581.96|579.36|582.59|579.99|581.53|578.93|0
1630388700000|2021-08-31 05:45:00|581.85|579.25|582.59|579.99|582.8|580.2|581.74|579.14|0
1630389000000|2021-08-31 05:50:00|582.38|579.78|582.58|579.98|582.8|580.2|582.16|579.56|0
1630389300000|2021-08-31 05:55:00|582.37|579.77|582.37|579.77|582.58|579.98|581.95|579.35|0
1630389600000|2021-08-31 06:00:00|582.47|579.87|584.06|581.46|584.06|581.46|581.95|579.35|0
1630389900000|2021-08-31 06:05:00|584.27|581.67|583.21|580.61|584.48|581.88|582.37|579.77|0
1630390200000|2021-08-31 06:10:00|583.42|580.82|584.26|581.66|584.27|581.67|582.79|580.19|0
1630390500000|2021-08-31 06:15:00|584.05|581.45|583.63|581.03|584.37|581.77|583.42|580.82|0
1630390800000|2021-08-31 06:20:00|583.84|581.24|583.84|581.24|584.26|581.66|583.63|581.03|0
1630391100000|2021-08-31 06:25:00|583.63|581.03|583.62|581.02|584.26|581.66|583.41|580.81|0
1630391400000|2021-08-31 06:30:00|583.51|580.91|583.62|581.02|584.47|581.87|583.51|580.91|0
1630391700000|2021-08-31 06:35:00|583.41|580.81|583.2|580.6|583.62|581.02|582.99|580.39|0
1630392000000|2021-08-31 06:40:00|583.09|580.49|582.56|579.96|583.2|580.6|582.14|579.54|0
1630392300000|2021-08-31 06:45:00|582.35|579.75|582.35|579.75|582.56|579.96|582.14|579.54|0
1630392600000|2021-08-31 06:50:00|582.56|579.96|582.13|579.53|582.98|580.38|582.13|579.53|0
1630392900000|2021-08-31 06:55:00|582.35|579.75|582.34|579.74|582.56|579.96|582.13|579.53|0
1630393200000|2021-08-31 07:00:00|582.13|579.53|582.23|579.63|582.55|579.95|580.87|578.27|0
1630393500000|2021-08-31 07:05:00|582.14|579.94|582.24|580.04|582.35|580.15|580.98|578.78|0
1630393800000|2021-08-31 07:10:00|582.35|580.15|581.71|579.51|582.35|580.15|581.29|579.09|0
1630394100000|2021-08-31 07:15:00|581.6|579.4|581.71|579.51|581.92|579.72|581.08|578.88|0
1630394400000|2021-08-31 07:20:00|581.6|579.4|581.08|578.88|581.71|579.51|580.87|578.67|0
1630394700000|2021-08-31 07:25:00|580.44|578.24|581.5|579.3|581.71|579.51|580.44|578.24|0
1630395000000|2021-08-31 07:30:00|581.71|579.51|581.28|579.08|581.71|579.51|579.81|577.61|0
1630395300000|2021-08-31 07:35:00|581.07|578.87|581.49|579.29|582.34|580.14|581.07|578.87|0
1630395600000|2021-08-31 07:40:00|581.7|579.5|581.49|579.29|582.13|579.93|581.28|579.08|0
1630395900000|2021-08-31 07:45:00|581.7|579.5|581.07|578.87|582.12|579.92|580.85|578.65|0
1630396200000|2021-08-31 07:50:00|581.28|579.08|580.22|578.02|581.28|579.08|580.11|577.91|0
1630396500000|2021-08-31 07:55:00|580.11|577.91|579.9|577.7|580.43|578.23|579.8|577.6|0
1630396800000|2021-08-31 08:00:00|580.01|577.81|579.37|577.17|580.22|578.02|579.16|576.96|0
1630397100000|2021-08-31 08:05:00|579.26|577.06|580|577.8|580.21|578.01|579.26|577.06|0
1630397400000|2021-08-31 08:10:00|579.89|577.69|580|577.8|580.42|578.22|579.79|577.59|0
1630397700000|2021-08-31 08:15:00|580.21|578.01|580.21|578.01|580.73|578.53|579.79|577.59|0
1630398000000|2021-08-31 08:20:00|580.42|578.22|580.21|578.01|580.42|578.22|580|577.8|0
1630398300000|2021-08-31 08:25:00|580|577.8|579.15|576.95|580.21|578.01|579.15|576.95|0
1630398600000|2021-08-31 08:30:00|579.04|576.84|579.36|577.16|579.57|577.37|578.31|576.11|0
1630398900000|2021-08-31 08:35:00|579.15|576.95|578.09|575.89|579.57|577.37|578.09|575.89|0
1630399200000|2021-08-31 08:40:00|578.3|576.1|578.3|576.1|579.14|576.94|578.09|575.89|0
1630399500000|2021-08-31 08:45:00|578.51|576.31|578.3|576.1|578.72|576.52|578.09|575.89|0
1630399800000|2021-08-31 08:50:00|578.19|575.99|578.08|575.88|578.61|576.41|578.08|575.88|0
1630400100000|2021-08-31 08:55:00|578.19|575.99|578.71|576.51|578.93|576.73|578.19|575.99|0
1630400400000|2021-08-31 09:00:00|578.5|576.3|578.29|576.09|578.92|576.72|577.87|575.67|0
1630400700000|2021-08-31 09:05:00|578.5|576.3|578.92|576.72|579.76|577.56|578.29|576.09|0
1630401000000|2021-08-31 09:10:00|578.71|576.51|578.29|576.09|579.13|576.93|578.29|576.09|0
1630401300000|2021-08-31 09:15:00|578.5|576.3|578.71|576.51|578.92|576.72|578.28|576.08|0
1630401600000|2021-08-31 09:20:00|578.6|576.4|578.28|576.08|578.92|576.72|578.07|575.87|0
1630401900000|2021-08-31 09:25:00|578.38|576.18|578.49|576.29|578.7|576.5|578.28|576.08|0
1630402200000|2021-08-31 09:30:00|578.28|576.08|578.07|575.87|578.49|576.29|577.86|575.66|0
1630402500000|2021-08-31 09:35:00|578.17|575.97|577.01|574.81|578.49|576.29|576.9|574.7|0
1630402800000|2021-08-31 09:40:00|577.43|575.23|577.22|575.02|577.64|575.44|576.8|574.6|0
1630403100000|2021-08-31 09:45:00|577.43|575.23|577.22|575.02|577.43|575.23|576.59|574.39|0
1630403400000|2021-08-31 09:50:00|577.01|574.81|576.58|574.38|577.22|575.02|576.58|574.38|0
1630403700000|2021-08-31 09:55:00|576.37|574.17|576.58|574.38|576.79|574.59|576.16|573.96|0
1630404000000|2021-08-31 10:00:00|576.37|574.17|577.21|575.01|577.42|575.22|576.37|574.17|0
1630404300000|2021-08-31 10:05:00|577.42|575.22|577|574.8|577.42|575.22|576.37|574.17|0
1630404600000|2021-08-31 10:10:00|576.79|574.59|576.78|574.58|577.1|574.9|576.36|574.16|0
1630404900000|2021-08-31 10:15:00|576.89|574.69|576.57|574.37|576.89|574.69|576.15|573.95|0
1630405200000|2021-08-31 10:20:00|576.36|574.16|575.52|573.32|576.36|574.16|575.52|573.32|0
1630405500000|2021-08-31 10:25:00|575.62|573.42|575.3|573.1|575.73|573.53|574.05|571.85|0
1630405800000|2021-08-31 10:30:00|575.52|573.32|574.25|572.05|575.52|573.32|574.25|572.05|0
1630406100000|2021-08-31 10:35:00|574.04|571.84|573.62|571.42|574.25|572.05|571.73|569.53|0
1630406400000|2021-08-31 10:40:00|573.41|571.21|574.25|572.05|574.67|572.47|572.99|570.79|0
1630406700000|2021-08-31 10:45:00|574.04|571.84|571.72|569.52|574.04|571.84|570.26|568.06|0
1630407000000|2021-08-31 10:50:00|571.51|569.31|569.52|567.32|571.72|569.52|567.95|565.75|0
1630407300000|2021-08-31 10:55:00|569.62|567.42|569.3|567.1|569.62|567.42|567.53|565.33|0
1630407600000|2021-08-31 11:00:00|568.78|566.58|569.62|567.42|569.72|567.52|567.32|565.12|0
1630407900000|2021-08-31 11:05:00|569.41|567.21|571.3|569.1|571.3|569.1|569.2|567|0
1630408200000|2021-08-31 11:10:00|571.29|569.09|571.08|568.88|571.92|569.72|570.66|568.46|0
1630408500000|2021-08-31 11:15:00|570.87|568.67|572.13|569.93|572.13|569.93|570.45|568.25|0
1630408800000|2021-08-31 11:20:00|571.92|569.72|571.39|569.19|572.55|570.35|570.66|568.46|0
1630409100000|2021-08-31 11:25:00|571.08|568.88|571.08|568.88|571.92|569.72|568.35|566.15|0
1630409400000|2021-08-31 11:30:00|570.87|568.67|569.19|566.99|571.08|568.88|568.35|566.15|0
1630409700000|2021-08-31 11:35:00|569.4|567.2|570.23|568.03|571.07|568.87|568.98|566.78|0
1630410000000|2021-08-31 11:40:00|570.02|567.82|571.07|568.87|571.49|569.29|568.34|566.14|0
1630410300000|2021-08-31 11:45:00|570.86|568.66|568.76|566.56|570.86|568.66|568.76|566.56|0
1630410600000|2021-08-31 11:50:00|568.65|566.45|568.34|566.14|569.6|567.4|567.92|565.72|0
1630410900000|2021-08-31 11:55:00|568.13|565.93|568.89|566.69|569.31|567.11|567.69|565.49|0
1630411200000|2021-08-31 12:00:00|569.1|566.9|568.78|566.58|569.31|567.11|567.43|565.23|0
1630411500000|2021-08-31 12:05:00|568.68|566.48|568.89|566.69|569.41|567.21|568.47|566.27|0
1630411800000|2021-08-31 12:10:00|568.68|566.48|568.26|566.06|569.73|567.53|567.84|565.64|0
1630412100000|2021-08-31 12:15:00|568.47|566.27|567.31|565.11|568.57|566.37|567|564.8|0
1630412400000|2021-08-31 12:20:00|567.42|565.22|565.74|563.54|567.42|565.22|564.49|562.29|0
1630412700000|2021-08-31 12:25:00|565.95|563.75|564.49|562.29|565.95|563.75|564.07|561.87|0
1630413000000|2021-08-31 12:30:00|564.28|562.08|564.49|562.29|565.01|562.81|563.65|561.45|0
1630413300000|2021-08-31 12:35:00|564.07|561.87|565|562.8|565.11|562.91|562.92|560.72|0
1630413600000|2021-08-31 12:40:00|564.9|562.7|566.36|564.16|566.57|564.37|564.69|562.49|0
1630413900000|2021-08-31 12:45:00|566.15|563.95|567.2|565|567.2|565|565.94|563.74|0
1630414200000|2021-08-31 12:50:00|566.99|564.79|566.36|564.16|567.2|565|565.94|563.74|0
1630414500000|2021-08-31 12:55:00|566.78|564.58|567.82|565.62|567.82|565.62|566.36|564.16|0
1630414800000|2021-08-31 13:00:00|568.03|565.83|567.82|565.62|568.66|566.46|566.56|564.36|0
1630415100000|2021-08-31 13:05:00|567.4|565.2|567.19|564.99|567.82|565.62|566.56|564.36|0
1630415400000|2021-08-31 13:10:00|566.98|564.78|567.6|565.4|568.23|566.03|566.87|564.67|0
1630415700000|2021-08-31 13:15:00|567.39|565.19|569.27|567.07|569.27|567.07|567.39|565.19|0
1630416000000|2021-08-31 13:20:00|569.48|567.28|570.11|567.91|570.11|567.91|569.27|567.07|0
1630416300000|2021-08-31 13:25:00|570.32|568.12|569.69|567.49|571.37|569.17|569.48|567.28|0
1630416600000|2021-08-31 13:30:00|569.9|567.7|566.34|564.14|570.95|568.75|564.88|562.68|0
1630416900000|2021-08-31 13:35:00|566.13|563.93|565.29|563.09|566.55|564.35|564.67|562.47|0
1630417200000|2021-08-31 13:40:00|565.5|563.3|565.08|562.88|566.33|564.13|564.04|561.84|0
1630417500000|2021-08-31 13:45:00|564.25|562.05|565.08|562.88|565.29|563.09|562.99|560.79|0
1630417800000|2021-08-31 13:50:00|564.66|562.46|561.74|559.54|564.66|562.46|560.49|558.29|0
1630418100000|2021-08-31 13:55:00|561.53|559.33|561.74|559.54|564.45|562.25|560.28|558.08|0
1630418400000|2021-08-31 14:00:00|561.53|559.33|564.65|562.45|564.86|562.66|560.9|558.7|0
1630418700000|2021-08-31 14:05:00|564.24|562.04|566.95|564.75|567.16|564.96|563.4|561.2|0
1630419000000|2021-08-31 14:10:00|566.32|564.12|568.2|566|568.41|566.21|565.7|563.5|0
1630419300000|2021-08-31 14:15:00|568.62|566.42|567.99|565.79|568.62|566.42|566.11|563.91|0
1630419600000|2021-08-31 14:20:00|567.78|565.58|564.85|562.65|567.78|565.58|564.64|562.44|0
1630419900000|2021-08-31 14:25:00|564.64|562.44|565.89|563.69|566.1|563.9|563.6|561.4|0
1630420200000|2021-08-31 14:30:00|565.69|563.49|566.52|564.32|568.19|565.99|564.64|562.44|0
1630420500000|2021-08-31 14:35:00|566.73|564.53|568.4|566.2|568.4|566.2|565.06|562.86|0
1630420800000|2021-08-31 14:40:00|568.61|566.41|567.35|565.15|568.61|566.41|566.72|564.52|0
1630421100000|2021-08-31 14:45:00|567.56|565.36|568.5|566.3|569.86|567.66|567.56|565.36|0
1630421400000|2021-08-31 14:50:00|568.39|566.19|567.56|565.36|568.6|566.4|566.93|564.73|0
1630421700000|2021-08-31 14:55:00|567.76|565.56|569.44|567.24|569.44|567.24|567.76|565.56|0
1630422000000|2021-08-31 15:00:00|569.65|567.45|566.92|564.72|570.27|568.07|566.3|564.1|0
1630422300000|2021-08-31 15:05:00|566.71|564.51|568.49|566.29|569.22|567.02|566.3|564.1|0
1630422600000|2021-08-31 15:10:00|568.39|566.19|567.76|565.56|568.59|566.39|567.34|565.14|0
1630422900000|2021-08-31 15:15:00|567.96|565.76|571.31|569.11|571.52|569.32|567.96|565.76|0
1630423200000|2021-08-31 15:20:00|571.52|569.32|571.1|568.9|572.78|570.58|570.68|568.48|0
1630423500000|2021-08-31 15:25:00|571.31|569.11|570.26|568.06|571.31|569.11|569.84|567.64|0
1630423800000|2021-08-31 15:30:00|570.47|568.27|571.52|569.32|571.73|569.53|569.94|567.74|0
1630424100000|2021-08-31 15:35:00|571.73|569.53|571.72|569.52|572.35|570.15|571.09|568.89|0
1630424400000|2021-08-31 15:40:00|571.61|569.41|572.56|570.36|572.98|570.78|571.61|569.41|0
1630424700000|2021-08-31 15:45:00|572.35|570.15|572.56|570.36|572.77|570.57|571.93|569.73|0
1630425000000|2021-08-31 15:50:00|572.77|570.57|572.14|569.94|572.77|570.57|571.51|569.31|0
1630425300000|2021-08-31 15:55:00|572.34|570.14|571.71|569.51|572.55|570.35|571.71|569.51|0
1630425600000|2021-08-31 16:00:00|571.92|569.72|571.08|568.88|571.92|569.72|570.45|568.25|0
1630425900000|2021-08-31 16:05:00|570.87|568.67|571.5|569.3|572.13|569.93|570.87|568.67|0
1630426200000|2021-08-31 16:10:00|571.29|569.09|570.87|568.67|571.29|569.09|570.45|568.25|0
1630426500000|2021-08-31 16:15:00|571.08|568.88|570.45|568.25|571.08|568.88|570.24|568.04|0
1630426800000|2021-08-31 16:20:00|570.24|568.04|571.28|569.08|571.7|569.5|570.03|567.83|0
1630427100000|2021-08-31 16:25:00|571.38|569.18|572.54|570.34|572.75|570.55|571.28|569.08|0
1630427400000|2021-08-31 16:30:00|572.33|570.13|572.54|570.34|572.54|570.34|571.7|569.5|0
1630427700000|2021-08-31 16:35:00|572.75|570.55|571.9|569.7|572.75|570.55|571.8|569.6|0
1630428000000|2021-08-31 16:40:00|572.11|569.91|571.9|569.7|572.32|570.12|571.48|569.28|0
1630428300000|2021-08-31 16:45:00|571.69|569.49|571.27|569.07|571.9|569.7|570.85|568.65|0
1630428600000|2021-08-31 16:50:00|571.06|568.86|570.95|568.75|571.48|569.28|570.64|568.44|0
1630428900000|2021-08-31 16:55:00|570.85|568.65|571.27|569.07|571.48|569.28|570.64|568.44|0
1630429200000|2021-08-31 17:00:00|570.85|568.65|570.43|568.23|571.06|568.86|569.59|567.39|0
1630429500000|2021-08-31 17:05:00|570.22|568.02|568.33|566.13|570.43|568.23|568.33|566.13|0
1630429800000|2021-08-31 17:10:00|568.54|566.34|568.95|566.75|569.17|566.97|568.33|566.13|0
1630430100000|2021-08-31 17:15:00|568.85|566.65|567.28|565.08|568.85|566.65|567.28|565.08|0
1630430400000|2021-08-31 17:20:00|567.38|565.18|564.77|562.57|567.7|565.5|564.56|562.36|0
1630430700000|2021-08-31 17:25:00|564.98|562.78|565.6|563.4|566.02|563.82|563.93|561.73|0
1630431000000|2021-08-31 17:30:00|565.39|563.19|564.35|562.15|565.39|563.19|564.35|562.15|0
1630431300000|2021-08-31 17:35:00|564.55|562.35|565.6|563.4|565.6|563.4|564.14|561.94|0
1630431600000|2021-08-31 17:40:00|565.81|563.61|566.43|564.23|566.43|564.23|565.6|563.4|0
1630431900000|2021-08-31 17:45:00|566.22|564.02|567.26|565.06|567.27|565.07|566.01|563.81|0
1630432200000|2021-08-31 17:50:00|567.05|564.85|567.05|564.85|567.68|565.48|567.05|564.85|0
1630432500000|2021-08-31 17:55:00|566.84|564.64|567.68|565.48|567.68|565.48|566.42|564.22|0
1630432800000|2021-08-31 18:00:00|567.89|565.69|566.42|564.22|568.1|565.9|566.42|564.22|0
1630433100000|2021-08-31 18:05:00|566.21|564.01|565.79|563.59|566.63|564.43|565.37|563.17|0
1630433400000|2021-08-31 18:10:00|566|563.8|566.21|564.01|566.42|564.22|565.16|562.96|0
1630433700000|2021-08-31 18:15:00|566.42|564.22|566|563.8|567.04|564.84|565.79|563.59|0
1630434000000|2021-08-31 18:20:00|566.2|564|566.41|564.21|567.04|564.84|565.78|563.58|0
1630434300000|2021-08-31 18:25:00|566.51|564.31|565.78|563.58|567.04|564.84|565.26|563.06|0
1630434600000|2021-08-31 18:30:00|565.99|563.79|567.24|565.04|567.24|565.04|565.57|563.37|0
1630434900000|2021-08-31 18:35:00|567.45|565.25|565.99|563.79|567.45|565.25|565.99|563.79|0
1630435200000|2021-08-31 18:40:00|566.19|563.99|564.75|562.55|566.61|564.41|564.75|562.55|0
1630435500000|2021-08-31 18:45:00|564.96|562.76|563.49|561.29|564.96|562.76|562.87|560.67|0
1630435800000|2021-08-31 18:50:00|563.7|561.5|564.12|561.92|565.17|562.97|563.49|561.29|0
1630436100000|2021-08-31 18:55:00|563.91|561.71|567.05|564.85|567.26|565.06|563.91|561.71|0
1630436400000|2021-08-31 19:00:00|567.26|565.06|566.21|564.01|567.67|565.47|565.58|563.38|0
1630436700000|2021-08-31 19:05:00|566|563.8|564.32|562.12|566|563.8|564.11|561.91|0
1630437000000|2021-08-31 19:10:00|564.11|561.91|563.27|561.07|564.74|562.54|563.27|561.07|0
1630437300000|2021-08-31 19:15:00|563.48|561.28|563.89|561.69|564.52|562.32|563.27|561.07|0
1630437600000|2021-08-31 19:20:00|563.68|561.48|564.31|562.11|564.52|562.32|562.22|560.02|0
1630437900000|2021-08-31 19:25:00|564.52|562.32|562.84|560.64|564.72|562.52|562.43|560.23|0
1630438200000|2021-08-31 19:30:00|563.05|560.85|564.72|562.52|564.72|562.52|562.01|559.81|0
1630438500000|2021-08-31 19:35:00|564.93|562.73|565.55|563.35|565.55|563.35|563.47|561.27|0
1630438800000|2021-08-31 19:40:00|565.34|563.14|566.39|564.19|566.39|564.19|564.3|562.1|0
1630439100000|2021-08-31 19:45:00|566.6|564.4|567.53|565.33|567.64|565.44|565.86|563.66|0
1630439400000|2021-08-31 19:50:00|567.43|565.23|564.08|561.88|567.43|565.23|563.87|561.67|0
1630439700000|2021-08-31 19:55:00|564.29|562.09|565.75|563.55|568.68|566.48|564.29|562.09|0
1630440000000|2021-08-31 20:00:00|565.96|563.76|568.29|566.09|569.94|567.74|565.96|563.76|0
1630440300000|2021-08-31 20:05:00|568.08|565.88|569.76|567.56|569.97|567.77|568.08|565.88|0
1630440600000|2021-08-31 20:10:00|569.55|567.35|570.17|567.97|570.8|568.6|569.13|566.93|0
1630440900000|2021-08-31 20:15:00|570.37|567.77|570.37|567.77|570.58|567.98|569.84|567.24|0
1630441200000|2021-08-31 20:20:00|570.58|567.98|571.21|568.61|571.21|568.61|570.37|567.77|0
1630441500000|2021-08-31 20:25:00|571|568.4|571.63|569.03|571.84|569.24|571|568.4|0
1630441800000|2021-08-31 20:30:00|571.84|569.24|571.41|568.81|571.84|569.24|571.2|568.6|0
1630442100000|2021-08-31 20:35:00|571.2|568.6|571.62|569.02|571.62|569.02|570.78|568.18|0
1630442400000|2021-08-31 20:40:00|571.83|569.23|571.83|569.23|572.25|569.65|571.83|569.23|0
1630442700000|2021-08-31 20:45:00|571.62|569.02|571.83|569.23|571.83|569.23|571.62|569.02|0
1630443000000|2021-08-31 20:50:00|571.82|569.22|572.03|569.43|572.04|569.44|571.82|569.22|0
1630443300000|2021-08-31 20:55:00|572.24|569.64|571.92|569.32|572.24|569.64|571.19|568.59|0
1630443600000|2021-08-31 21:00:00|571.9|569.3|571.53|568.93|571.9|569.3|571.53|568.93|0
1630443900000|2021-08-31 21:05:00|571.56|568.96|571.5|568.9|571.68|569.08|571.47|568.87|0
1630444200000|2021-08-31 21:10:00|571.46|568.86|571.55|568.95|571.56|568.96|571.44|568.84|0
1630444500000|2021-08-31 21:15:00|571.58|568.98|571.52|568.92|571.65|569.05|571.52|568.92|0
1630444800000|2021-08-31 21:20:00|571.55|568.95|571.52|568.92|571.55|568.95|571.52|568.92|0
1630445100000|2021-08-31 21:25:00|571.55|568.95|571.61|569.01|571.64|569.04|571.55|568.95|0
1630445400000|2021-08-31 21:30:00|571.57|568.97|571.39|568.79|571.64|569.04|571.34|568.74|0
1630445700000|2021-08-31 21:35:00|571.49|568.89|571.45|568.85|571.49|568.89|571.27|568.67|0
1630446000000|2021-08-31 21:40:00|571.43|568.83|571.16|568.56|571.45|568.85|571.16|568.56|0
1630446300000|2021-08-31 21:45:00|571.13|568.53|571.13|568.53|571.19|568.59|571.09|568.49|0
1630446600000|2021-08-31 21:50:00|571.16|568.56|571.25|568.65|571.25|568.65|571.16|568.56|0
1630446900000|2021-08-31 21:55:00|571.28|568.68|571.27|568.67|571.39|568.79|571.27|568.67|0
1630447200000|2021-08-31 22:00:00|571.69|569.09|572.21|569.61|572.63|570.03|571.37|568.77|0
1630447500000|2021-08-31 22:05:00|572.31|569.71|572.21|569.61|572.63|570.03|572.21|569.61|0
1630447800000|2021-08-31 22:10:00|572.42|569.82|572|569.4|572.42|569.82|572|569.4|0
1630448100000|2021-08-31 22:15:00|571.89|569.29|572|569.4|572|569.4|571.79|569.19|0
1630448400000|2021-08-31 22:20:00|571.89|569.29|570.94|568.34|572|569.4|570.94|568.34|0
1630448700000|2021-08-31 22:25:00|571.15|568.55|570.31|567.71|571.36|568.76|570.31|567.71|0
1630449000000|2021-08-31 22:30:00|570.52|567.92|570.73|568.13|570.73|568.13|570.52|567.92|0
1630449300000|2021-08-31 22:35:00|570.52|567.92|570.31|567.71|570.52|567.92|570.1|567.5|0
1630449600000|2021-08-31 22:40:00|570.1|567.5|570.72|568.12|570.72|568.12|570.1|567.5|0
1630449900000|2021-08-31 22:45:00|570.93|568.33|570.51|567.91|570.93|568.33|570.51|567.91|0
1630450500000|2021-08-31 22:55:00|570.72|568.12|570.72|568.12|570.72|568.12|570.72|568.12|0
1630450800000|2021-08-31 23:00:00|570.93|568.33|570.08|567.48|570.93|568.33|570.08|567.48|0
1630451100000|2021-08-31 23:05:00|570.29|567.69|570.29|567.69|570.5|567.9|570.08|567.48|0
1630451400000|2021-08-31 23:10:00|570.08|567.48|569.87|567.27|570.08|567.48|569.87|567.27|0
1630451700000|2021-08-31 23:15:00|570.08|567.48|570.29|567.69|570.29|567.69|569.87|567.27|0
1630452000000|2021-08-31 23:20:00|570.5|567.9|570.28|567.68|570.5|567.9|570.08|567.48|0
1630452300000|2021-08-31 23:25:00|570.07|567.47|570.49|567.89|570.49|567.89|570.07|567.47|0
1630452600000|2021-08-31 23:30:00|570.28|567.68|570.91|568.31|570.91|568.31|570.28|567.68|0
1630452900000|2021-08-31 23:35:00|571.01|568.41|570.7|568.1|571.33|568.73|570.7|568.1|0
1630453200000|2021-08-31 23:40:00|570.91|568.31|571.43|568.83|571.43|568.83|570.7|568.1|0
1630453500000|2021-08-31 23:45:00|571.33|568.73|571.74|569.14|571.74|569.14|571.11|568.51|0
1630453800000|2021-08-31 23:50:00|571.95|569.35|572.16|569.56|572.16|569.56|571.53|568.93|0
1630454100000|2021-08-31 23:55:00|571.95|569.35|572.16|569.56|572.16|569.56|571.53|568.93|0
1630454400000|2021-09-01 00:00:00|572.37|569.77|571.95|569.35|572.47|569.87|571.32|568.72|0
1630454700000|2021-09-01 00:05:00|571.84|569.24|572.58|569.98|573|570.4|571.74|569.14|0
1630455000000|2021-09-01 00:10:00|572.79|570.19|572.36|569.76|572.79|570.19|572.15|569.55|0
1630455300000|2021-09-01 00:15:00|572.15|569.55|570.47|567.87|572.36|569.76|570.47|567.87|0
1630455600000|2021-09-01 00:20:00|570.26|567.66|569.42|566.82|570.47|567.87|568.58|565.98|0
1630455900000|2021-09-01 00:25:00|569.63|567.03|570.78|568.18|571.31|568.71|569.63|567.03|0
1630456200000|2021-09-01 00:30:00|570.67|568.07|570.56|567.96|571.09|568.49|570.25|567.65|0
1630456500000|2021-09-01 00:35:00|570.67|568.07|569.62|567.02|570.88|568.28|569.62|567.02|0
1630456800000|2021-09-01 00:40:00|569.83|567.23|569.62|567.02|570.56|567.96|569.41|566.81|0
1630457100000|2021-09-01 00:45:00|569.41|566.81|568.57|565.97|569.62|567.02|568.36|565.76|0
1630457400000|2021-09-01 00:50:00|568.78|566.18|568.98|566.38|569.51|566.91|568.77|566.17|0
1630457700000|2021-09-01 00:55:00|569.19|566.59|569.4|566.8|569.61|567.01|568.77|566.17|0
1630458000000|2021-09-01 01:00:00|569.19|566.59|569.4|566.8|569.61|567.01|568.77|566.17|0
1630458300000|2021-09-01 01:05:00|569.61|567.01|570.03|567.43|570.24|567.64|569.4|566.8|0
1630458600000|2021-09-01 01:10:00|569.82|567.22|569.81|567.21|570.02|567.42|569.61|567.01|0
1630458900000|2021-09-01 01:15:00|569.6|567|570.65|568.05|570.86|568.26|569.39|566.79|0
1630459200000|2021-09-01 01:20:00|570.44|567.84|570.23|567.63|570.86|568.26|570.02|567.42|0
1630459500000|2021-09-01 01:25:00|570.02|567.42|570.44|567.84|570.65|568.05|570.02|567.42|0
1630459800000|2021-09-01 01:30:00|570.23|567.63|569.59|566.99|571.07|568.47|569.18|566.58|0
1630460100000|2021-09-01 01:35:00|569.8|567.2|570.64|568.04|570.64|568.04|569.8|567.2|0
1630460400000|2021-09-01 01:40:00|570.53|567.93|570.85|568.25|572.11|569.51|570.43|567.83|0
1630460700000|2021-09-01 01:45:00|570.64|568.04|571.69|569.09|571.9|569.3|570.22|567.62|0
1630461000000|2021-09-01 01:50:00|571.58|568.98|572.32|569.72|572.32|569.72|571.06|568.46|0
1630461300000|2021-09-01 01:55:00|572.53|569.93|572.95|570.35|572.95|570.35|572.32|569.72|0
1630461600000|2021-09-01 02:00:00|573.16|570.56|574.84|572.24|574.84|572.24|573.16|570.56|0
1630461900000|2021-09-01 02:05:00|575.05|572.45|574.83|572.23|575.05|572.45|574.62|572.02|0
1630462200000|2021-09-01 02:10:00|574.62|572.02|574.62|572.02|575.26|572.66|574.2|571.6|0
1630462500000|2021-09-01 02:15:00|574.41|571.81|574.41|571.81|574.83|572.23|574.2|571.6|0
1630462800000|2021-09-01 02:20:00|574.2|571.6|575.28|572.68|575.28|572.68|574.2|571.6|0
1630463100000|2021-09-01 02:25:00|575.49|572.89|575.49|572.89|575.7|573.1|575.28|572.68|0
1630463400000|2021-09-01 02:30:00|575.7|573.1|575.91|573.31|576.33|573.73|575.7|573.1|0
1630463700000|2021-09-01 02:35:00|576.12|573.52|575.91|573.31|576.12|573.52|575.7|573.1|0
1630464000000|2021-09-01 02:40:00|575.48|572.88|575.06|572.46|575.79|573.19|575.06|572.46|0
1630464300000|2021-09-01 02:45:00|574.85|572.25|575.48|572.88|575.69|573.09|574.85|572.25|0
1630464600000|2021-09-01 02:50:00|575.69|573.09|575.69|573.09|576.11|573.51|575.48|572.88|0
1630464900000|2021-09-01 02:55:00|575.9|573.3|576.53|573.93|576.53|573.93|575.69|573.09|0
1630465200000|2021-09-01 03:00:00|576.74|574.14|576.52|573.92|576.95|574.35|576.31|573.71|0
1630465500000|2021-09-01 03:05:00|576.74|574.14|576.31|573.71|576.74|574.14|575.89|573.29|0
1630465800000|2021-09-01 03:10:00|576.1|573.5|576.73|574.13|576.94|574.34|575.89|573.29|0
1630466100000|2021-09-01 03:15:00|576.94|574.34|576.94|574.34|576.94|574.34|576.52|573.92|0
1630466400000|2021-09-01 03:20:00|577.15|574.55|577.15|574.55|577.36|574.76|576.94|574.34|0
1630466700000|2021-09-01 03:25:00|577.36|574.76|577.36|574.76|577.57|574.97|577.14|574.54|0
1630467000000|2021-09-01 03:30:00|577.14|574.54|576.72|574.12|577.14|574.54|576.51|573.91|0
1630467300000|2021-09-01 03:35:00|576.51|573.91|576.72|574.12|576.93|574.33|576.51|573.91|0
1630467600000|2021-09-01 03:40:00|576.61|574.01|576.72|574.12|576.72|574.12|576.51|573.91|0
1630467900000|2021-09-01 03:45:00|576.61|574.01|575.87|573.27|576.61|574.01|575.87|573.27|0
1630468200000|2021-09-01 03:50:00|576.08|573.48|576.08|573.48|576.29|573.69|575.87|573.27|0
1630468500000|2021-09-01 03:55:00|575.87|573.27|575.87|573.27|576.08|573.48|575.66|573.06|0
1630468800000|2021-09-01 04:00:00|575.97|573.37|576.29|573.69|576.5|573.9|575.87|573.27|0
1630469100000|2021-09-01 04:05:00|576.5|573.9|576.07|573.47|576.71|574.11|576.07|573.47|0
1630469400000|2021-09-01 04:10:00|576.28|573.68|576.07|573.47|576.28|573.68|575.86|573.26|0
1630469700000|2021-09-01 04:15:00|576.28|573.68|577.12|574.52|577.12|574.52|576.07|573.47|0
1630470000000|2021-09-01 04:20:00|576.91|574.31|576.7|574.1|577.12|574.52|576.7|574.1|0
1630470300000|2021-09-01 04:25:00|576.91|574.31|576.7|574.1|576.91|574.31|576.28|573.68|0
1630470600000|2021-09-01 04:30:00|576.49|573.89|576.69|574.09|576.91|574.31|576.48|573.88|0
1630470900000|2021-09-01 04:35:00|576.9|574.3|576.48|573.88|576.9|574.3|576.48|573.88|0
1630471200000|2021-09-01 04:40:00|576.58|573.98|576.27|573.67|576.69|574.09|576.27|573.67|0
1630471500000|2021-09-01 04:45:00|576.48|573.88|576.06|573.46|576.48|573.88|576.06|573.46|0
1630471800000|2021-09-01 04:50:00|576.05|573.45|575.84|573.24|576.05|573.45|575.84|573.24|0
1630472100000|2021-09-01 04:55:00|575.73|573.13|575.84|573.24|576.05|573.45|575.63|573.03|0
1630472400000|2021-09-01 05:00:00|576.05|573.45|576.05|573.45|576.47|573.87|575.84|573.24|0
1630472700000|2021-09-01 05:05:00|575.84|573.24|576.05|573.45|576.26|573.66|575.84|573.24|0
1630473000000|2021-09-01 05:10:00|576.26|573.66|576.04|573.44|576.47|573.87|575.83|573.23|0
1630473300000|2021-09-01 05:15:00|575.93|573.33|575.83|573.23|576.25|573.65|575.83|573.23|0
1630473600000|2021-09-01 05:20:00|575.93|573.33|576.04|573.44|576.25|573.65|575.83|573.23|0
1630473900000|2021-09-01 05:25:00|576.14|573.54|576.04|573.44|576.25|573.65|575.83|573.23|0
1630474200000|2021-09-01 05:30:00|576.25|573.65|576.46|573.86|576.46|573.86|576.04|573.44|0
1630474500000|2021-09-01 05:35:00|576.24|573.64|577.08|574.48|577.09|574.49|576.24|573.64|0
1630474800000|2021-09-01 05:40:00|576.87|574.27|578.56|575.96|578.98|576.38|576.87|574.27|0
1630475100000|2021-09-01 05:45:00|578.66|576.06|578.55|575.95|578.77|576.17|578.14|575.54|0
1630475400000|2021-09-01 05:50:00|578.34|575.74|577.71|575.11|578.55|575.95|577.71|575.11|0
1630475700000|2021-09-01 05:55:00|577.81|575.21|577.92|575.32|577.92|575.32|577.71|575.11|0
1630476000000|2021-09-01 06:00:00|578.13|575.53|578.97|576.37|579.39|576.79|577.92|575.32|0
1630476300000|2021-09-01 06:05:00|579.18|576.58|579.39|576.79|579.6|577|578.55|575.95|0
1630476600000|2021-09-01 06:10:00|579.6|577|579.39|576.79|580.02|577.42|579.18|576.58|0
1630476900000|2021-09-01 06:15:00|579.49|576.89|578.75|576.15|579.49|576.89|578.75|576.15|0
1630477200000|2021-09-01 06:20:00|578.64|576.04|578.75|576.15|578.96|576.36|578.54|575.94|0
1630477500000|2021-09-01 06:25:00|578.96|576.36|578.75|576.15|579.17|576.57|578.54|575.94|0
1630477800000|2021-09-01 06:30:00|578.96|576.36|579.38|576.78|579.38|576.78|578.96|576.36|0
1630478100000|2021-09-01 06:35:00|579.59|576.99|579.37|576.77|579.59|576.99|579.16|576.56|0
1630478400000|2021-09-01 06:40:00|579.59|576.99|579.79|577.19|579.8|577.2|579.37|576.77|0
1630478700000|2021-09-01 06:45:00|579.68|577.08|579.58|576.98|580|577.4|579.58|576.98|0
1630479000000|2021-09-01 06:50:00|579.68|577.08|579.79|577.19|580|577.4|579.58|576.98|0
1630479300000|2021-09-01 06:55:00|580|577.4|580.63|578.03|581.26|578.66|580|577.4|0
1630479600000|2021-09-01 07:00:00|580.84|578.24|581.26|578.66|581.48|578.88|580.84|578.24|0
1630479900000|2021-09-01 07:05:00|581.27|579.07|580.64|578.44|581.48|579.28|580.32|578.12|0
1630480200000|2021-09-01 07:10:00|580.74|578.54|581.06|578.86|581.69|579.49|580.43|578.23|0
1630480500000|2021-09-01 07:15:00|581.27|579.07|581.27|579.07|581.69|579.49|580.63|578.43|0
1630480800000|2021-09-01 07:20:00|581.48|579.28|581.05|578.85|581.9|579.7|581.05|578.85|0
1630481100000|2021-09-01 07:25:00|580.84|578.64|580.42|578.22|581.26|579.06|580|577.8|0
1630481400000|2021-09-01 07:30:00|580.63|578.43|580.2|578|581.26|579.06|579.99|577.79|0
1630481700000|2021-09-01 07:35:00|580.41|578.21|580.83|578.63|581.05|578.85|579.99|577.79|0
1630482000000|2021-09-01 07:40:00|580.72|578.52|581.25|579.05|581.47|579.27|580.62|578.42|0
1630482300000|2021-09-01 07:45:00|581.36|579.16|581.46|579.26|581.47|579.27|581.04|578.84|0
1630482600000|2021-09-01 07:50:00|581.25|579.05|581.04|578.84|582.1|579.9|581.04|578.84|0
1630482900000|2021-09-01 07:55:00|581.25|579.05|581.04|578.84|581.67|579.47|580.62|578.42|0
1630483200000|2021-09-01 08:00:00|581.14|578.94|580.82|578.62|581.88|579.68|580.82|578.62|0
1630483500000|2021-09-01 08:05:00|580.61|578.41|580.19|577.99|581.03|578.83|579.77|577.57|0
1630483800000|2021-09-01 08:10:00|580.4|578.2|580.19|577.99|581.03|578.83|579.97|577.77|0
1630484100000|2021-09-01 08:15:00|580.08|577.88|580.61|578.41|580.61|578.41|579.97|577.77|0
1630484400000|2021-09-01 08:20:00|580.39|578.19|580.81|578.61|580.82|578.62|580.18|577.98|0
1630484700000|2021-09-01 08:25:00|580.6|578.4|580.6|578.4|580.6|578.4|579.97|577.77|0
1630485000000|2021-09-01 08:30:00|580.39|578.19|580.18|577.98|580.81|578.61|579.76|577.56|0
1630485300000|2021-09-01 08:35:00|579.97|577.77|579.75|577.55|580.39|578.19|579.75|577.55|0
1630485600000|2021-09-01 08:40:00|579.96|577.76|580.17|577.97|580.38|578.18|579.75|577.55|0
1630485900000|2021-09-01 08:45:00|579.96|577.76|580.17|577.97|580.38|578.18|579.96|577.76|0
1630486200000|2021-09-01 08:50:00|580.27|578.07|580.17|577.97|580.38|578.18|579.75|577.55|0
1630486500000|2021-09-01 08:55:00|580.38|578.18|579.95|577.75|580.38|578.18|579.53|577.33|0
1630486800000|2021-09-01 09:00:00|579.74|577.54|579.74|577.54|580.16|577.96|579.32|577.12|0
1630487100000|2021-09-01 09:05:00|579.95|577.75|578.89|576.69|579.95|577.75|578.47|576.27|0
1630487400000|2021-09-01 09:10:00|578.68|576.48|578.47|576.27|578.89|576.69|577.84|575.64|0
1630487700000|2021-09-01 09:15:00|578.26|576.06|578.47|576.27|578.47|576.27|577.84|575.64|0
1630488000000|2021-09-01 09:20:00|578.26|576.06|577.83|575.63|578.36|576.16|577.41|575.21|0
1630488300000|2021-09-01 09:25:00|577.41|575.21|578.46|576.26|578.68|576.48|577.41|575.21|0
1630488600000|2021-09-01 09:30:00|578.25|576.05|579.52|577.32|579.52|577.32|578.25|576.05|0
1630488900000|2021-09-01 09:35:00|579.3|577.1|579.09|576.89|579.52|577.32|578.88|576.68|0
1630489200000|2021-09-01 09:40:00|578.88|576.68|578.88|576.68|579.3|577.1|578.88|576.68|0
1630489500000|2021-09-01 09:45:00|578.67|576.47|577.4|575.2|578.67|576.47|576.77|574.57|0
1630489800000|2021-09-01 09:50:00|577.61|575.41|577.19|574.99|577.82|575.62|576.98|574.78|0
1630490100000|2021-09-01 09:55:00|577.4|575.2|577.19|574.99|577.61|575.41|577.19|574.99|0
1630490400000|2021-09-01 10:00:00|576.98|574.78|577.18|574.98|577.4|575.2|576.98|574.78|0
1630490700000|2021-09-01 10:05:00|577.07|574.87|577.81|575.61|578.02|575.82|576.97|574.77|0
1630491000000|2021-09-01 10:10:00|578.02|575.82|577.6|575.4|578.02|575.82|577.39|575.19|0
1630491300000|2021-09-01 10:15:00|577.81|575.61|576.97|574.77|577.81|575.61|576.55|574.35|0
1630491600000|2021-09-01 10:20:00|577.18|574.98|577.6|575.4|577.81|575.61|576.97|574.77|0
1630491900000|2021-09-01 10:25:00|577.38|575.18|577.38|575.18|577.6|575.4|576.96|574.76|0
1630492200000|2021-09-01 10:30:00|577.17|574.97|577.59|575.39|577.59|575.39|576.75|574.55|0
1630492500000|2021-09-01 10:35:00|577.38|575.18|577.38|575.18|577.59|575.39|577.17|574.97|0
1630492800000|2021-09-01 10:40:00|577.27|575.07|577.8|575.6|578.01|575.81|577.27|575.07|0
1630493100000|2021-09-01 10:45:00|578.01|575.81|578.43|576.23|578.43|576.23|577.8|575.6|0
1630493400000|2021-09-01 10:50:00|578.53|576.33|578.85|576.65|579.06|576.86|578.32|576.12|0
1630493700000|2021-09-01 10:55:00|579.06|576.86|579.48|577.28|579.69|577.49|578.84|576.64|0
1630494000000|2021-09-01 11:00:00|579.69|577.49|578.42|576.22|579.9|577.7|578.42|576.22|0
1630494300000|2021-09-01 11:05:00|578.21|576.01|578|575.8|578.63|576.43|577.58|575.38|0
1630494600000|2021-09-01 11:10:00|577.79|575.59|577.99|575.79|578|575.8|577.15|574.95|0
1630494900000|2021-09-01 11:15:00|577.78|575.58|578.41|576.21|578.41|576.21|577.78|575.58|0
1630495200000|2021-09-01 11:20:00|578.2|576|578.62|576.42|578.83|576.63|577.99|575.79|0
1630495500000|2021-09-01 11:25:00|578.41|576.21|577.99|575.79|578.83|576.63|577.99|575.79|0
1630495800000|2021-09-01 11:30:00|577.78|575.58|579.04|576.84|579.25|577.05|577.78|575.58|0
1630496100000|2021-09-01 11:35:00|578.83|576.63|578.83|576.63|579.04|576.84|578.62|576.42|0
1630496400000|2021-09-01 11:40:00|578.61|576.41|579.03|576.83|579.03|576.83|578.61|576.41|0
1630496700000|2021-09-01 11:45:00|578.82|576.62|579.03|576.83|579.34|577.14|578.61|576.41|0
1630497000000|2021-09-01 11:50:00|578.82|576.62|578.82|576.62|579.03|576.83|578.61|576.41|0
1630497300000|2021-09-01 11:55:00|578.71|576.51|579.45|577.25|579.45|577.25|578.4|576.2|0
1630497600000|2021-09-01 12:00:00|579.66|577.46|579.45|577.25|579.87|577.67|579.24|577.04|0
1630497900000|2021-09-01 12:05:00|579.66|577.46|579.87|577.67|579.87|577.67|579.23|577.03|0
1630498200000|2021-09-01 12:10:00|579.76|577.56|580.71|578.51|580.71|578.51|579.65|577.45|0
1630498500000|2021-09-01 12:15:00|580.6|578.4|580.5|578.3|581.34|579.14|579.86|577.66|0
1630498800000|2021-09-01 12:20:00|580.49|578.29|579.86|577.66|580.71|578.51|579.44|577.24|0
1630499100000|2021-09-01 12:25:00|579.65|577.45|579.44|577.24|580.07|577.87|579.23|577.03|0
1630499400000|2021-09-01 12:30:00|579.54|577.34|580.07|577.87|580.49|578.29|579.44|577.24|0
1630499700000|2021-09-01 12:35:00|579.85|577.65|578.8|576.6|579.96|577.76|578.38|576.18|0
1630500000000|2021-09-01 12:40:00|579.01|576.81|578.58|576.38|579.01|576.81|578.16|575.96|0
1630500300000|2021-09-01 12:45:00|578.8|576.6|578.37|576.17|578.8|576.6|577.53|575.33|0
1630500600000|2021-09-01 12:50:00|578.16|575.96|577.32|575.12|578.58|576.38|577.32|575.12|0
1630500900000|2021-09-01 12:55:00|577.53|575.33|577.1|574.9|577.95|575.75|577.1|574.9|0
1630501200000|2021-09-01 13:00:00|576.89|574.69|575.42|573.22|577.73|575.53|575.42|573.22|0
1630501500000|2021-09-01 13:05:00|575.52|573.32|574.57|572.37|576.05|573.85|573.1|570.9|0
1630501800000|2021-09-01 13:10:00|574.36|572.16|574.57|572.37|574.99|572.79|574.15|571.95|0
1630502100000|2021-09-01 13:15:00|574.46|572.26|573.52|571.32|574.57|572.37|573.52|571.32|0
1630502400000|2021-09-01 13:20:00|573.73|571.53|573.93|571.73|574.35|572.15|571.83|569.63|0
1630502700000|2021-09-01 13:25:00|573.72|571.52|572.88|570.68|573.93|571.73|572.67|570.47|0
1630503000000|2021-09-01 13:30:00|573.3|571.1|572.67|570.47|573.3|571.1|570.78|568.58|0
1630503300000|2021-09-01 13:35:00|572.46|570.26|570.98|568.78|572.67|570.47|570.57|568.37|0
1630503600000|2021-09-01 13:40:00|571.19|568.99|571.19|568.99|571.4|569.2|568.68|566.48|0
1630503900000|2021-09-01 13:45:00|570.98|568.78|573.08|570.88|573.71|571.51|570.98|568.78|0
1630504200000|2021-09-01 13:50:00|572.76|570.56|573.5|571.3|573.92|571.72|571.19|568.99|0
1630504500000|2021-09-01 13:55:00|573.29|571.09|568.46|566.26|573.29|571.09|566.99|564.79|0
1630504800000|2021-09-01 14:00:00|568.35|566.15|571.6|569.4|573.29|571.09|568.35|566.15|0
1630505100000|2021-09-01 14:05:00|571.49|569.29|572.02|569.82|572.02|569.82|570.34|568.14|0
1630505400000|2021-09-01 14:10:00|571.91|569.71|571.18|568.98|572.44|570.24|569.29|567.09|0
1630505700000|2021-09-01 14:15:00|571.39|569.19|570.34|568.14|571.6|569.4|569.5|567.3|0
1630506000000|2021-09-01 14:20:00|569.92|567.72|569.7|567.5|571.38|569.18|569.29|567.09|0
1630506300000|2021-09-01 14:25:00|569.49|567.29|570.12|567.92|570.75|568.55|569.28|567.08|0
1630506600000|2021-09-01 14:30:00|570.75|568.55|570.75|568.55|571.59|569.39|570.54|568.34|0
1630506900000|2021-09-01 14:35:00|570.54|568.34|572.22|570.02|572.22|570.02|569.7|567.5|0
1630507200000|2021-09-01 14:40:00|572.01|569.81|572|569.8|572.22|570.02|571.38|569.18|0
1630507500000|2021-09-01 14:45:00|571.79|569.59|572.73|570.53|573.47|571.27|571.79|569.59|0
1630507800000|2021-09-01 14:50:00|572.63|570.43|572.42|570.22|573.05|570.85|572|569.8|0
1630508100000|2021-09-01 14:55:00|572.63|570.43|573.26|571.06|573.26|571.06|572|569.8|0
1630508400000|2021-09-01 15:00:00|573.05|570.85|570.95|568.75|573.89|571.69|570.53|568.33|0
1630508700000|2021-09-01 15:05:00|570.74|568.54|572.62|570.42|572.62|570.42|570.1|567.9|0
1630509000000|2021-09-01 15:10:00|572.41|570.21|571.99|569.79|573.04|570.84|571.36|569.16|0
1630509300000|2021-09-01 15:15:00|571.78|569.58|571.15|568.95|572.62|570.42|570.52|568.32|0
1630509600000|2021-09-01 15:20:00|571.36|569.16|569.89|567.69|571.36|569.16|569.26|567.06|0
1630509900000|2021-09-01 15:25:00|569.68|567.48|570.34|568.14|570.76|568.56|568.87|566.67|0
1630510200000|2021-09-01 15:30:00|570.55|568.35|571.81|569.61|572.02|569.82|569.92|567.72|0
1630510500000|2021-09-01 15:35:00|571.91|569.71|571.18|568.98|572.02|569.82|571.07|568.87|0
1630510800000|2021-09-01 15:40:00|570.97|568.77|570.96|568.76|571.39|569.19|570.54|568.34|0
1630511100000|2021-09-01 15:45:00|571.17|568.97|570.54|568.34|571.17|568.97|569.7|567.5|0
1630511400000|2021-09-01 15:50:00|570.64|568.44|571.17|568.97|571.59|569.39|570.33|568.13|0
1630511700000|2021-09-01 15:55:00|571.38|569.18|570.15|567.95|571.69|569.49|570.15|567.95|0
1630512000000|2021-09-01 16:00:00|569.94|567.74|571.2|569|571.42|569.22|569.94|567.74|0
1630512300000|2021-09-01 16:05:00|571.41|569.21|571.83|569.63|572.05|569.85|571.3|569.1|0
1630512600000|2021-09-01 16:10:00|572.04|569.84|572.04|569.84|572.46|570.26|571.83|569.63|0
1630512900000|2021-09-01 16:15:00|572.25|570.05|572.04|569.84|572.25|570.05|571.62|569.42|0
1630513200000|2021-09-01 16:20:00|572.25|570.05|572.46|570.26|572.46|570.26|572.25|570.05|0
1630513500000|2021-09-01 16:25:00|572.56|570.36|572.46|570.26|573.09|570.89|571.19|568.99|0
1630513800000|2021-09-01 16:30:00|572.35|570.15|573.51|571.31|573.51|571.31|572.03|569.83|0
1630514100000|2021-09-01 16:35:00|573.72|571.52|573.93|571.73|573.93|571.73|573.3|571.1|0
1630514400000|2021-09-01 16:40:00|573.72|571.52|573.08|570.88|573.93|571.73|572.87|570.67|0
1630514700000|2021-09-01 16:45:00|572.87|570.67|573.92|571.72|573.92|571.72|572.87|570.67|0
1630515000000|2021-09-01 16:50:00|574.02|571.82|574.34|572.14|574.56|572.36|573.92|571.72|0
1630515300000|2021-09-01 16:55:00|574.55|572.35|574.97|572.77|575.29|573.09|574.34|572.14|0
1630515600000|2021-09-01 17:00:00|575.19|572.99|575.18|572.98|575.19|572.99|574.55|572.35|0
1630515900000|2021-09-01 17:05:00|575.39|573.19|574.97|572.77|575.39|573.19|574.55|572.35|0
1630516200000|2021-09-01 17:10:00|575.18|572.98|574.76|572.56|575.18|572.98|574.33|572.13|0
1630516500000|2021-09-01 17:15:00|574.86|572.66|574.75|572.55|574.97|572.77|574.54|572.34|0
1630516800000|2021-09-01 17:20:00|574.54|572.34|575.6|573.4|575.81|573.61|574.54|572.34|0
1630517100000|2021-09-01 17:25:00|575.38|573.18|575.17|572.97|575.6|573.4|574.96|572.76|0
1630517400000|2021-09-01 17:30:00|575.59|573.39|576.01|573.81|576.23|574.03|575.38|573.18|0
1630517700000|2021-09-01 17:35:00|576.22|574.02|575.59|573.39|576.44|574.24|575.38|573.18|0
1630518000000|2021-09-01 17:40:00|575.38|573.18|575.59|573.39|576.01|573.81|575.17|572.97|0
1630518300000|2021-09-01 17:45:00|575.8|573.6|575.16|572.96|575.8|573.6|574.74|572.54|0
1630518600000|2021-09-01 17:50:00|574.95|572.75|574.95|572.75|575.37|573.17|574.74|572.54|0
1630518900000|2021-09-01 17:55:00|574.74|572.54|575.58|573.38|575.79|573.59|574.74|572.54|0
1630519200000|2021-09-01 18:00:00|575.79|573.59|575.16|572.96|575.79|573.59|575.16|572.96|0
1630519500000|2021-09-01 18:05:00|575.37|573.17|574.73|572.53|575.37|573.17|574.73|572.53|0
1630519800000|2021-09-01 18:10:00|574.52|572.32|574.73|572.53|575.04|572.84|574.52|572.32|0
1630520100000|2021-09-01 18:15:00|574.52|572.32|573.88|571.68|574.52|572.32|573.88|571.68|0
1630520400000|2021-09-01 18:20:00|573.67|571.47|572.4|570.2|574.19|571.99|572.4|570.2|0
1630520700000|2021-09-01 18:25:00|572.62|570.42|572.82|570.62|573.46|571.26|572.4|570.2|0
1630521000000|2021-09-01 18:30:00|573.03|570.83|570.39|568.19|573.03|570.83|570.39|568.19|0
1630521300000|2021-09-01 18:35:00|570.5|568.3|569.87|567.67|570.71|568.51|569.03|566.83|0
1630521600000|2021-09-01 18:40:00|570.08|567.88|570.71|568.51|571.13|568.93|569.66|567.46|0
1630521900000|2021-09-01 18:45:00|570.92|568.72|569.23|567.03|570.92|568.72|569.23|567.03|0
1630522200000|2021-09-01 18:50:00|569.02|566.82|569.86|567.66|570.29|568.09|569.02|566.82|0
1630522500000|2021-09-01 18:55:00|570.07|567.87|569.86|567.66|570.49|568.29|569.23|567.03|0
1630522800000|2021-09-01 19:00:00|569.65|567.45|568.39|566.19|569.65|567.45|568.28|566.08|0
1630523100000|2021-09-01 19:05:00|568.6|566.4|566.91|564.71|569.23|567.03|566.28|564.08|0
1630523400000|2021-09-01 19:10:00|567.12|564.92|569.22|567.02|569.22|567.02|566.07|563.87|0
1630523700000|2021-09-01 19:15:00|569.43|567.23|569.85|567.65|570.06|567.86|569.01|566.81|0
1630524000000|2021-09-01 19:20:00|570.06|567.86|569.85|567.65|570.69|568.49|569.85|567.65|0
1630524300000|2021-09-01 19:25:00|569.64|567.44|568.27|566.07|570.06|567.86|568.17|565.97|0
1630524600000|2021-09-01 19:30:00|568.05|565.85|567.32|565.12|568.37|566.17|567.11|564.91|0
1630524900000|2021-09-01 19:35:00|567.11|564.91|565.64|563.44|567.74|565.54|565.43|563.23|0
1630525200000|2021-09-01 19:40:00|565.85|563.65|565.01|562.81|566.69|564.49|563.96|561.76|0
1630525500000|2021-09-01 19:45:00|565.22|563.02|566.26|564.06|567.32|565.12|564.8|562.6|0
1630525800000|2021-09-01 19:50:00|565.21|563.01|565.21|563.01|566.68|564.48|564.79|562.59|0
1630526100000|2021-09-01 19:55:00|565|562.8|565|562.8|565|562.8|563.32|561.12|0
1630526400000|2021-09-01 20:00:00|565.42|563.22|566.61|564.41|566.89|564.69|565.42|563.22|0
1630526700000|2021-09-01 20:05:00|566.82|564.62|566.64|564.44|567.24|565.04|566.64|564.44|0
1630527000000|2021-09-01 20:10:00|566.85|564.65|567.06|564.86|567.27|565.07|566.22|564.02|0
1630527300000|2021-09-01 20:15:00|567.05|564.45|566.42|563.82|567.05|564.45|566.21|563.61|0
1630527600000|2021-09-01 20:20:00|566.52|563.92|566.42|563.82|566.63|564.03|566.42|563.82|0
1630527900000|2021-09-01 20:25:00|566.41|563.81|566.41|563.81|566.41|563.81|566.41|563.81|0
1630528200000|2021-09-01 20:30:00|566.2|563.6|565.99|563.39|566.41|563.81|565.99|563.39|0
1630528500000|2021-09-01 20:35:00|566.2|563.6|565.99|563.39|566.2|563.6|565.99|563.39|0
1630528800000|2021-09-01 20:40:00|565.78|563.18|565.77|563.17|565.99|563.39|565.77|563.17|0
1630529100000|2021-09-01 20:45:00|565.67|563.07|564.51|561.91|565.98|563.38|564.51|561.91|0
1630529400000|2021-09-01 20:50:00|564.3|561.7|564.93|562.33|564.93|562.33|563.88|561.28|0
1630529700000|2021-09-01 20:55:00|564.72|562.12|565.24|562.64|565.45|562.85|564.51|561.91|0
1630530000000|2021-09-01 21:00:00|565.33|562.73|565.55|562.95|565.55|562.95|565.12|562.52|0
1630530300000|2021-09-01 21:05:00|565.45|562.85|565.54|562.94|565.55|562.95|565.45|562.85|0
1630530600000|2021-09-01 21:10:00|565.49|562.89|565.39|562.79|565.49|562.89|565.39|562.79|0
1630530900000|2021-09-01 21:15:00|565.48|562.88|565.23|562.63|565.54|562.94|565.02|562.42|0
1630531200000|2021-09-01 21:20:00|564.96|562.36|565.02|562.42|565.17|562.57|564.71|562.11|0
1630531500000|2021-09-01 21:25:00|564.71|562.11|564.98|562.38|565.02|562.42|564.68|562.08|0
1630531800000|2021-09-01 21:30:00|564.89|562.29|565.01|562.41|565.01|562.41|564.89|562.29|0
1630532100000|2021-09-01 21:35:00|565.22|562.62|565.04|562.44|565.22|562.62|564.92|562.32|0
1630532400000|2021-09-01 21:40:00|565.01|562.41|564.76|562.16|565.22|562.62|564.49|561.89|0
1630532700000|2021-09-01 21:45:00|564.82|562.22|564.97|562.37|565.07|562.47|564.82|562.22|0
1630533000000|2021-09-01 21:50:00|565.04|562.44|565.04|562.44|565.04|562.44|565.04|562.44|0
1630533300000|2021-09-01 21:55:00|564.91|562.31|565.06|562.46|565.13|562.53|564.91|562.31|0
1630533600000|2021-09-01 22:00:00|565.63|563.03|565.95|563.35|565.95|563.35|565.11|562.51|0
1630533900000|2021-09-01 22:05:00|566.16|563.56|566.16|563.56|566.37|563.77|565.63|563.03|0
1630534200000|2021-09-01 22:10:00|566.26|563.66|566.15|563.55|566.58|563.98|566.15|563.55|0
1630534500000|2021-09-01 22:15:00|565.94|563.34|566.57|563.97|566.57|563.97|565.94|563.34|0
1630534800000|2021-09-01 22:20:00|566.36|563.76|566.36|563.76|566.36|563.76|566.15|563.55|0
1630535100000|2021-09-01 22:25:00|566.25|563.65|566.15|563.55|566.25|563.65|566.15|563.55|0
1630535400000|2021-09-01 22:30:00|566.36|563.76|566.57|563.97|566.78|564.18|566.36|563.76|0
1630535700000|2021-09-01 22:35:00|566.67|564.07|566.35|563.75|566.78|564.18|566.35|563.75|0
1630536000000|2021-09-01 22:40:00|566.56|563.96|566.35|563.75|566.56|563.96|566.35|563.75|0
1630536300000|2021-09-01 22:45:00|566.24|563.64|566.03|563.43|566.35|563.75|565.93|563.33|0
1630536600000|2021-09-01 22:50:00|566.14|563.54|565.72|563.12|566.14|563.54|565.72|563.12|0
1630536900000|2021-09-01 22:55:00|565.61|563.01|565.71|563.11|565.72|563.12|565.08|562.48|0
1630537200000|2021-09-01 23:00:00|565.5|562.9|565.29|562.69|565.5|562.9|565.08|562.48|0
1630537500000|2021-09-01 23:05:00|565.5|562.9|565.29|562.69|565.5|562.9|565.29|562.69|0
1630537800000|2021-09-01 23:10:00|565.08|562.48|565.71|563.11|565.71|563.11|565.08|562.48|0
1630538100000|2021-09-01 23:15:00|565.5|562.9|565.07|562.47|565.71|563.11|565.07|562.47|0
1630538400000|2021-09-01 23:20:00|565.17|562.57|565.7|563.1|565.7|563.1|565.17|562.57|0
1630538700000|2021-09-01 23:25:00|565.49|562.89|565.49|562.89|565.7|563.1|565.49|562.89|0
1630539000000|2021-09-01 23:30:00|565.7|563.1|565.91|563.31|566.54|563.94|565.7|563.1|0
1630539300000|2021-09-01 23:35:00|566.12|563.52|566.54|563.94|566.54|563.94|565.91|563.31|0
1630539600000|2021-09-01 23:40:00|566.33|563.73|565.9|563.3|566.54|563.94|565.9|563.3|0
1630539900000|2021-09-01 23:45:00|565.69|563.09|565.69|563.09|566.32|563.72|565.48|562.88|0
1630540200000|2021-09-01 23:50:00|565.9|563.3|565.9|563.3|566|563.4|565.48|562.88|0
1630540500000|2021-09-01 23:55:00|565.69|563.09|566.11|563.51|566.11|563.51|565.69|563.09|0
1630540800000|2021-09-02 00:00:00|565.9|563.3|568|565.4|568.21|565.61|565.9|563.3|0
1630541100000|2021-09-02 00:05:00|567.79|565.19|567.57|564.97|567.79|565.19|566.73|564.13|0
1630541400000|2021-09-02 00:10:00|567.79|565.19|567.15|564.55|567.79|565.19|566.73|564.13|0
1630541700000|2021-09-02 00:15:00|567.25|564.65|565.78|563.18|567.25|564.65|564.84|562.24|0
1630542000000|2021-09-02 00:20:00|565.89|563.29|564.83|562.23|565.89|563.29|564.83|562.23|0
1630542300000|2021-09-02 00:25:00|564.72|562.12|562.94|560.34|564.83|562.23|561.26|558.66|0
1630542600000|2021-09-02 00:30:00|562.83|560.23|562.73|560.13|563.15|560.55|562.31|559.71|0
1630542900000|2021-09-02 00:35:00|562.62|560.02|561.89|559.29|563.15|560.55|561.47|558.87|0
1630543200000|2021-09-02 00:40:00|562.1|559.5|560.83|558.23|562.31|559.71|560.41|557.81|0
1630543500000|2021-09-02 00:45:00|560.62|558.02|560.41|557.81|560.83|558.23|559.99|557.39|0
1630543800000|2021-09-02 00:50:00|560.2|557.6|560.93|558.33|561.04|558.44|560.2|557.6|0
1630544100000|2021-09-02 00:55:00|561.04|558.44|561.46|558.86|561.88|559.28|560.83|558.23|0
1630544400000|2021-09-02 01:00:00|561.25|558.65|561.03|558.43|561.46|558.86|560.82|558.22|0
1630544700000|2021-09-02 01:05:00|561.14|558.54|561.66|559.06|562.29|559.69|561.03|558.43|0
1630545000000|2021-09-02 01:10:00|561.45|558.85|561.45|558.85|561.66|559.06|561.24|558.64|0
1630545300000|2021-09-02 01:15:00|561.24|558.64|561.66|559.06|561.87|559.27|561.03|558.43|0
1630545600000|2021-09-02 01:20:00|561.87|559.27|562.49|559.89|562.81|560.21|561.87|559.27|0
1630545900000|2021-09-02 01:25:00|562.7|560.1|562.91|560.31|563.12|560.52|562.49|559.89|0
1630546200000|2021-09-02 01:30:00|563.12|560.52|563.33|560.73|563.54|560.94|562.49|559.89|0
1630546500000|2021-09-02 01:35:00|563.43|560.83|563.54|560.94|564.38|561.78|563.22|560.62|0
1630546800000|2021-09-02 01:40:00|563.33|560.73|562.59|559.99|563.54|560.94|562.59|559.99|0
1630547100000|2021-09-02 01:45:00|562.49|559.89|562.06|559.46|563.32|560.72|561.85|559.25|0
1630547400000|2021-09-02 01:50:00|562.27|559.67|561.64|559.04|562.69|560.09|561.64|559.04|0
1630547700000|2021-09-02 01:55:00|561.85|559.25|562.27|559.67|562.48|559.88|561.64|559.04|0
1630548000000|2021-09-02 02:00:00|562.06|559.46|562.48|559.88|562.48|559.88|561.64|559.04|0
1630548300000|2021-09-02 02:05:00|562.27|559.67|562.89|560.29|563.52|560.92|562.16|559.56|0
1630548600000|2021-09-02 02:10:00|563.1|560.5|563.31|560.71|563.52|560.92|562.89|560.29|0
1630548900000|2021-09-02 02:15:00|563.52|560.92|563.52|560.92|563.73|561.13|563.31|560.71|0
1630549200000|2021-09-02 02:20:00|563.62|561.02|562.68|560.08|563.73|561.13|562.68|560.08|0
1630549500000|2021-09-02 02:25:00|562.47|559.87|562.25|559.65|562.89|560.29|562.25|559.65|0
1630549800000|2021-09-02 02:30:00|562.15|559.55|562.46|559.86|562.88|560.28|562.04|559.44|0
1630550100000|2021-09-02 02:35:00|562.67|560.07|562.46|559.86|563.19|560.59|562.46|559.86|0
1630550400000|2021-09-02 02:40:00|562.67|560.07|562.88|560.28|563.09|560.49|562.46|559.86|0
1630550700000|2021-09-02 02:45:00|562.67|560.07|562.46|559.86|563.09|560.49|562.25|559.65|0
1630551000000|2021-09-02 02:50:00|562.25|559.65|561.82|559.22|562.66|560.06|561.82|559.22|0
1630551300000|2021-09-02 02:55:00|562.03|559.43|561.4|558.8|562.03|559.43|561.29|558.69|0
1630551600000|2021-09-02 03:00:00|561.29|558.69|561.4|558.8|561.71|559.11|561.19|558.59|0
1630551900000|2021-09-02 03:05:00|561.29|558.69|561.61|559.01|561.61|559.01|560.98|558.38|0
1630552200000|2021-09-02 03:10:00|561.4|558.8|561.18|558.58|561.4|558.8|560.97|558.37|0
1630552500000|2021-09-02 03:15:00|561.28|558.68|560.55|557.95|561.28|558.68|560.55|557.95|0
1630552800000|2021-09-02 03:20:00|560.65|558.05|561.18|558.58|561.18|558.58|560.55|557.95|0
1630553100000|2021-09-02 03:25:00|560.97|558.37|562.02|559.42|562.23|559.63|560.97|558.37|0
1630553400000|2021-09-02 03:30:00|561.81|559.21|562.22|559.62|562.44|559.84|561.81|559.21|0
1630553700000|2021-09-02 03:35:00|562.43|559.83|562.43|559.83|562.64|560.04|562.22|559.62|0
1630554000000|2021-09-02 03:40:00|562.22|559.62|562.64|560.04|562.85|560.25|562.22|559.62|0
1630554300000|2021-09-02 03:45:00|562.74|560.14|562.22|559.62|562.85|560.25|562.01|559.41|0
1630554600000|2021-09-02 03:50:00|562.11|559.51|562.43|559.83|562.43|559.83|562.01|559.41|0
1630554900000|2021-09-02 03:55:00|562.42|559.82|562.21|559.61|562.42|559.82|562.21|559.61|0
1630555200000|2021-09-02 04:00:00|562.42|559.82|562.63|560.03|562.63|560.03|562.42|559.82|0
1630555500000|2021-09-02 04:05:00|562.42|559.82|562.63|560.03|562.63|560.03|562.42|559.82|0
1630555800000|2021-09-02 04:10:00|562.42|559.82|562.42|559.82|562.84|560.24|562.21|559.61|0
1630556100000|2021-09-02 04:15:00|562.41|559.81|562.3|559.7|562.62|560.02|562.2|559.6|0
1630556400000|2021-09-02 04:20:00|562.2|559.6|562.2|559.6|562.41|559.81|561.99|559.39|0
1630556700000|2021-09-02 04:25:00|561.99|559.39|561.99|559.39|562.2|559.6|561.99|559.39|0
1630557000000|2021-09-02 04:30:00|561.78|559.18|562.3|559.7|562.3|559.7|561.78|559.18|0
1630557300000|2021-09-02 04:35:00|562.2|559.6|561.98|559.38|562.2|559.6|561.98|559.38|0
1630557600000|2021-09-02 04:40:00|562.19|559.59|562.61|560.01|562.82|560.22|562.19|559.59|0
1630557900000|2021-09-02 04:45:00|562.4|559.8|562.82|560.22|562.82|560.22|562.4|559.8|0
1630558200000|2021-09-02 04:50:00|562.61|560.01|562.61|560.01|562.82|560.22|562.61|560.01|0
1630558500000|2021-09-02 04:55:00|562.82|560.22|562.82|560.22|562.82|560.22|562.61|560.01|0
1630558800000|2021-09-02 05:00:00|562.61|560.01|562.39|559.79|562.92|560.32|562.39|559.79|0
1630559100000|2021-09-02 05:05:00|562.6|560|562.81|560.21|562.81|560.21|562.39|559.79|0
1630559400000|2021-09-02 05:10:00|562.7|560.1|562.6|560|563.02|560.42|562.6|560|0
1630559700000|2021-09-02 05:15:00|562.39|559.79|562.18|559.58|562.39|559.79|561.97|559.37|0
1630560000000|2021-09-02 05:20:00|562.07|559.47|562.59|559.99|562.8|560.2|561.76|559.16|0
1630560300000|2021-09-02 05:25:00|562.38|559.78|562.38|559.78|562.59|559.99|562.17|559.57|0
1630560600000|2021-09-02 05:30:00|562.48|559.88|562.38|559.78|562.59|559.99|562.17|559.57|0
1630560900000|2021-09-02 05:35:00|562.59|559.99|564.48|561.88|564.48|561.88|562.59|559.99|0
1630561200000|2021-09-02 05:40:00|564.69|562.09|563.84|561.24|564.69|562.09|563.63|561.03|0
1630561500000|2021-09-02 05:45:00|563.63|561.03|563.63|561.03|563.84|561.24|563.21|560.61|0
1630561800000|2021-09-02 05:50:00|563.42|560.82|562.79|560.19|563.63|561.03|562.79|560.19|0
1630562100000|2021-09-02 05:55:00|563|560.4|563.84|561.24|564.05|561.45|563|560.4|0
1630562400000|2021-09-02 06:00:00|563.94|561.34|563.84|561.24|564.05|561.45|563.21|560.61|0
1630562700000|2021-09-02 06:05:00|563.63|561.03|564.25|561.65|564.25|561.65|563.2|560.6|0
1630563000000|2021-09-02 06:10:00|564.04|561.44|563.41|560.81|564.88|562.28|563.41|560.81|0
1630563300000|2021-09-02 06:15:00|563.2|560.6|563.83|561.23|563.83|561.23|563.2|560.6|0
1630563600000|2021-09-02 06:20:00|563.93|561.33|563.83|561.23|563.93|561.33|563.09|560.49|0
1630563900000|2021-09-02 06:25:00|563.62|561.02|563.19|560.59|563.62|561.02|563.19|560.59|0
1630564200000|2021-09-02 06:30:00|563.29|560.69|563.61|561.01|563.82|561.22|563.19|560.59|0
1630564500000|2021-09-02 06:35:00|563.82|561.22|565.08|562.48|565.08|562.48|563.82|561.22|0
1630564800000|2021-09-02 06:40:00|564.87|562.27|565.29|562.69|565.29|562.69|564.87|562.27|0
1630565100000|2021-09-02 06:45:00|565.18|562.58|566.13|563.53|566.13|563.53|565.08|562.48|0
1630565400000|2021-09-02 06:50:00|566.34|563.74|566.34|563.74|566.97|564.37|566.13|563.53|0
1630565700000|2021-09-02 06:55:00|566.13|563.53|567.18|564.58|567.18|564.58|566.13|563.53|0
1630566000000|2021-09-02 07:00:00|566.97|564.37|567.17|564.57|567.39|564.79|565.7|563.1|0
1630566300000|2021-09-02 07:05:00|566.97|564.77|566.55|564.35|567.82|565.62|566.44|564.24|0
1630566600000|2021-09-02 07:10:00|566.76|564.56|567.39|565.19|567.6|565.4|565.92|563.72|0
1630566900000|2021-09-02 07:15:00|567.18|564.98|566.76|564.56|567.39|565.19|566.55|564.35|0
1630567200000|2021-09-02 07:20:00|566.55|564.35|567.39|565.19|567.6|565.4|566.34|564.14|0
1630567500000|2021-09-02 07:25:00|567.49|565.29|568.44|566.24|569.28|567.08|567.49|565.29|0
1630567800000|2021-09-02 07:30:00|568.23|566.03|567.69|565.49|568.23|566.03|567.38|565.18|0
1630568100000|2021-09-02 07:35:00|567.8|565.6|567.59|565.39|568.01|565.81|567.38|565.18|0
1630568400000|2021-09-02 07:40:00|567.38|565.18|567.59|565.39|568.01|565.81|567.17|564.97|0
1630568700000|2021-09-02 07:45:00|567.38|565.18|568.43|566.23|568.74|566.54|567.17|564.97|0
1630569000000|2021-09-02 07:50:00|568.64|566.44|568.85|566.65|569.06|566.86|568.64|566.44|0
1630569300000|2021-09-02 07:55:00|568.95|566.75|569.69|567.49|569.69|567.49|568.64|566.44|0
1630569600000|2021-09-02 08:00:00|569.9|567.7|570.53|568.33|571.38|569.18|569.9|567.7|0
1630569900000|2021-09-02 08:05:00|570.74|568.54|572.22|570.02|572.22|570.02|570.53|568.33|0
1630570200000|2021-09-02 08:10:00|572.01|569.81|571.37|569.17|572.22|570.02|571.26|569.06|0
1630570500000|2021-09-02 08:15:00|571.58|569.38|571.37|569.17|572|569.8|571.37|569.17|0
1630570800000|2021-09-02 08:20:00|571.58|569.38|570.94|568.74|571.58|569.38|570.83|568.63|0
1630571100000|2021-09-02 08:25:00|571.16|568.96|570.94|568.74|571.16|568.96|570.94|568.74|0
1630571400000|2021-09-02 08:30:00|571.15|568.95|572.21|570.01|572.84|570.64|571.15|568.95|0
1630571700000|2021-09-02 08:35:00|572.42|570.22|572.2|570|573.05|570.85|571.99|569.79|0
1630572000000|2021-09-02 08:40:00|572.42|570.22|572.84|570.64|572.84|570.64|571.99|569.79|0
1630572300000|2021-09-02 08:45:00|573.05|570.85|572.2|570|573.05|570.85|571.99|569.79|0
1630572600000|2021-09-02 08:50:00|572.09|569.89|571.99|569.79|572.62|570.42|571.99|569.79|0
1630572900000|2021-09-02 08:55:00|572.2|570|572.2|570|572.2|570|571.77|569.57|0
1630573200000|2021-09-02 09:00:00|572.41|570.21|571.98|569.78|572.41|570.21|571.77|569.57|0
1630573500000|2021-09-02 09:05:00|571.77|569.57|571.98|569.78|571.98|569.78|571.77|569.57|0
1630573800000|2021-09-02 09:10:00|571.77|569.57|571.23|569.03|571.98|569.78|571.13|568.93|0
1630574100000|2021-09-02 09:15:00|571.34|569.14|570.29|568.09|571.34|569.14|570.18|567.98|0
1630574400000|2021-09-02 09:20:00|570.39|568.19|570.28|568.08|570.71|568.51|569.65|567.45|0
1630574700000|2021-09-02 09:25:00|570.49|568.29|571.13|568.93|571.13|568.93|570.28|568.08|0
1630575000000|2021-09-02 09:30:00|571.34|569.14|571.76|569.56|571.97|569.77|571.13|568.93|0
1630575300000|2021-09-02 09:35:00|571.55|569.35|571.54|569.34|571.97|569.77|571.54|569.34|0
1630575600000|2021-09-02 09:40:00|571.43|569.23|570.49|568.29|571.43|569.23|570.06|567.86|0
1630575900000|2021-09-02 09:45:00|570.7|568.5|571.54|569.34|571.75|569.55|570.7|568.5|0
1630576200000|2021-09-02 09:50:00|571.33|569.13|570.69|568.49|571.54|569.34|570.69|568.49|0
1630576500000|2021-09-02 09:55:00|570.79|568.59|570.27|568.07|570.79|568.59|569.85|567.65|0
1630576800000|2021-09-02 10:00:00|570.48|568.28|570.69|568.49|570.69|568.49|570.27|568.07|0
1630577100000|2021-09-02 10:05:00|570.79|568.59|570.9|568.7|571.11|568.91|570.69|568.49|0
1630577400000|2021-09-02 10:10:00|571|568.8|570.47|568.27|571.11|568.91|570.26|568.06|0
1630577700000|2021-09-02 10:15:00|570.26|568.06|569.73|567.53|570.26|568.06|569.63|567.43|0
1630578000000|2021-09-02 10:20:00|569.94|567.74|570.05|567.85|570.26|568.06|569.84|567.64|0
1630578300000|2021-09-02 10:25:00|570.26|568.06|571.1|568.9|571.1|568.9|570.04|567.84|0
1630578600000|2021-09-02 10:30:00|570.89|568.69|571.1|568.9|571.31|569.11|570.89|568.69|0
1630578900000|2021-09-02 10:35:00|571.31|569.11|571.09|568.89|571.31|569.11|570.67|568.47|0
1630579200000|2021-09-02 10:40:00|570.88|568.68|570.46|568.26|571.3|569.1|570.25|568.05|0
1630579500000|2021-09-02 10:45:00|570.35|568.15|569.61|567.41|570.46|568.26|569.4|567.2|0
1630579800000|2021-09-02 10:50:00|569.82|567.62|570.45|568.25|570.45|568.25|569.61|567.41|0
1630580100000|2021-09-02 10:55:00|570.24|568.04|570.45|568.25|570.45|568.25|570.03|567.83|0
1630580400000|2021-09-02 11:00:00|570.66|568.46|570.66|568.46|570.87|568.67|570.45|568.25|0
1630580700000|2021-09-02 11:05:00|570.87|568.67|570.87|568.67|570.87|568.67|570.66|568.46|0
1630581000000|2021-09-02 11:10:00|570.66|568.46|570.44|568.24|570.87|568.67|570.44|568.24|0
1630581300000|2021-09-02 11:15:00|570.55|568.35|569.81|567.61|570.55|568.35|569.6|567.4|0
1630581600000|2021-09-02 11:20:00|569.91|567.71|569.6|567.4|570.02|567.82|569.6|567.4|0
1630581900000|2021-09-02 11:25:00|569.81|567.61|570.44|568.24|570.44|568.24|569.6|567.4|0
1630582200000|2021-09-02 11:30:00|570.65|568.45|571.07|568.87|571.28|569.08|570.65|568.45|0
1630582500000|2021-09-02 11:35:00|571.17|568.97|571.07|568.87|571.28|569.08|570.86|568.66|0
1630582800000|2021-09-02 11:40:00|571.17|568.97|571.28|569.08|571.49|569.29|571.06|568.86|0
1630583100000|2021-09-02 11:45:00|571.49|569.29|571.27|569.07|571.7|569.5|570.85|568.65|0
1630583400000|2021-09-02 11:50:00|571.48|569.28|571.06|568.86|571.7|569.5|570.85|568.65|0
1630583700000|2021-09-02 11:55:00|570.85|568.65|571.06|568.86|571.27|569.07|570.85|568.65|0
1630584000000|2021-09-02 12:00:00|571.16|568.96|571.9|569.7|572.11|569.91|571.16|568.96|0
1630584300000|2021-09-02 12:05:00|572.11|569.91|571.26|569.06|572.11|569.91|571.26|569.06|0
1630584600000|2021-09-02 12:10:00|571.48|569.28|571.26|569.06|571.69|569.49|571.05|568.85|0
1630584900000|2021-09-02 12:15:00|571.05|568.85|571.26|569.06|571.47|569.27|571.05|568.85|0
1630585200000|2021-09-02 12:20:00|571.47|569.27|571.26|569.06|571.47|569.27|571.26|569.06|0
1630585500000|2021-09-02 12:25:00|571.05|568.85|570.83|568.63|571.05|568.85|570.62|568.42|0
1630585800000|2021-09-02 12:30:00|571.04|568.84|572.31|570.11|573.79|571.59|570.83|568.63|0
1630586100000|2021-09-02 12:35:00|572.1|569.9|573.36|571.16|573.36|571.16|572.1|569.9|0
1630586400000|2021-09-02 12:40:00|573.15|570.95|573.15|570.95|573.36|571.16|572.73|570.53|0
1630586700000|2021-09-02 12:45:00|573.36|571.16|574.42|572.22|574.52|572.32|572.94|570.74|0
1630587000000|2021-09-02 12:50:00|574.21|572.01|574.3|572.1|574.84|572.64|574.2|572|0
1630587300000|2021-09-02 12:55:00|574.2|572|574.41|572.21|574.84|572.64|573.99|571.79|0
1630587600000|2021-09-02 13:00:00|574.62|572.42|575.26|573.06|575.68|573.48|574.62|572.42|0
1630587900000|2021-09-02 13:05:00|575.47|573.27|573.77|571.57|575.47|573.27|573.77|571.57|0
1630588200000|2021-09-02 13:10:00|573.56|571.36|574.19|571.99|574.19|571.99|573.56|571.36|0
1630588500000|2021-09-02 13:15:00|574.41|572.21|574.83|572.63|575.04|572.84|573.98|571.78|0
1630588800000|2021-09-02 13:20:00|575.04|572.84|575.25|573.05|575.88|573.68|574.83|572.63|0
1630589100000|2021-09-02 13:25:00|575.14|572.94|576.73|574.53|576.94|574.74|575.04|572.84|0
1630589400000|2021-09-02 13:30:00|576.94|574.74|577.74|575.54|579.23|577.03|576.73|574.53|0
1630589700000|2021-09-02 13:35:00|577.53|575.33|578.59|576.39|579.01|576.81|576.26|574.06|0
1630590000000|2021-09-02 13:40:00|578.8|576.6|579.01|576.81|580.5|578.3|578.37|576.17|0
1630590300000|2021-09-02 13:45:00|579.22|577.02|580.28|578.08|582.83|580.63|579.22|577.02|0
1630590600000|2021-09-02 13:50:00|580.07|577.87|578.15|575.95|580.49|578.29|577.31|575.11|0
1630590900000|2021-09-02 13:55:00|578.37|576.17|577.3|575.1|578.58|576.38|576.25|574.05|0
1630591200000|2021-09-02 14:00:00|577.41|575.21|575.18|572.98|578.58|576.38|574.97|572.77|0
1630591500000|2021-09-02 14:05:00|575.4|573.2|576.03|573.83|576.88|574.68|575.4|573.2|0
1630591800000|2021-09-02 14:10:00|575.82|573.62|575.18|572.98|576.03|573.83|574.55|572.35|0
1630592100000|2021-09-02 14:15:00|575.39|573.19|574.75|572.55|576.02|573.82|574.75|572.55|0
1630592400000|2021-09-02 14:20:00|574.97|572.77|577.51|575.31|577.72|575.52|574.96|572.76|0
1630592700000|2021-09-02 14:25:00|577.72|575.52|578.56|576.36|578.78|576.58|576.87|574.67|0
1630593000000|2021-09-02 14:30:00|578.35|576.15|579.13|576.93|579.56|577.36|578.14|575.94|0
1630593300000|2021-09-02 14:35:00|578.92|576.72|577.65|575.45|579.35|577.15|577.02|574.82|0
1630593600000|2021-09-02 14:40:00|577.44|575.24|579.77|577.57|579.77|577.57|577.23|575.03|0
1630593900000|2021-09-02 14:45:00|579.55|577.35|579.34|577.14|580.5|578.3|578.92|576.72|0
1630594200000|2021-09-02 14:50:00|579.55|577.35|578.91|576.71|580.19|577.99|578.91|576.71|0
1630594500000|2021-09-02 14:55:00|579.02|576.82|578.59|576.39|579.34|577.14|578.06|575.86|0
1630594800000|2021-09-02 15:00:00|578.49|576.29|578.7|576.5|579.55|577.35|578.49|576.29|0
1630595100000|2021-09-02 15:05:00|578.91|576.71|577|574.8|578.91|576.71|577|574.8|0
1630595400000|2021-09-02 15:10:00|577.21|575.01|578.9|576.7|578.91|576.71|577.21|575.01|0
1630595700000|2021-09-02 15:15:00|579.12|576.92|580.39|578.19|580.6|578.4|579.12|576.92|0
1630596000000|2021-09-02 15:20:00|580.6|578.4|580.17|577.97|580.81|578.61|579.54|577.34|0
1630596300000|2021-09-02 15:25:00|579.96|577.76|579.96|577.76|580.17|577.97|579.53|577.33|0
1630596600000|2021-09-02 15:30:00|580.17|577.97|579.74|577.54|580.59|578.39|579.53|577.33|0
1630596900000|2021-09-02 15:35:00|579.96|577.76|579.53|577.33|581.01|578.81|579.53|577.33|0
1630597200000|2021-09-02 15:40:00|579.32|577.12|579.74|577.54|580.16|577.96|579.11|576.91|0
1630597500000|2021-09-02 15:45:00|579.53|577.33|579.1|576.9|579.95|577.75|579.1|576.9|0
1630597800000|2021-09-02 15:50:00|578.89|576.69|578.68|576.48|579.52|577.32|578.25|576.05|0
1630598100000|2021-09-02 15:55:00|578.67|576.47|578.67|576.47|579.73|577.53|578.67|576.47|0
1630598400000|2021-09-02 16:00:00|578.88|576.68|577.82|575.62|579.1|576.9|577.82|575.62|0
1630598700000|2021-09-02 16:05:00|577.61|575.41|577.61|575.41|578.25|576.05|577.4|575.2|0
1630599000000|2021-09-02 16:10:00|577.82|575.62|578.03|575.83|578.03|575.83|577.61|575.41|0
1630599300000|2021-09-02 16:15:00|577.82|575.62|576.12|573.92|578.03|575.83|575.91|573.71|0
1630599600000|2021-09-02 16:20:00|576.33|574.13|576.12|573.92|576.97|574.77|575.91|573.71|0
1630599900000|2021-09-02 16:25:00|575.91|573.71|576.54|574.34|576.97|574.77|575.7|573.5|0
1630600200000|2021-09-02 16:30:00|576.33|574.13|576.96|574.76|577.18|574.98|576.33|574.13|0
1630600500000|2021-09-02 16:35:00|577.17|574.97|575.69|573.49|577.17|574.97|575.48|573.28|0
1630600800000|2021-09-02 16:40:00|575.9|573.7|576.75|574.55|576.96|574.76|575.48|573.28|0
1630601100000|2021-09-02 16:45:00|576.96|574.76|575.47|573.27|577.17|574.97|575.47|573.27|0
1630601400000|2021-09-02 16:50:00|575.69|573.49|577.17|574.97|577.17|574.97|575.69|573.49|0
1630601700000|2021-09-02 16:55:00|577.38|575.18|577.8|575.6|578.22|576.02|577.16|574.96|0
1630602000000|2021-09-02 17:00:00|578.01|575.81|577.8|575.6|578.43|576.23|577.8|575.6|0
1630602300000|2021-09-02 17:05:00|578.01|575.81|576.74|574.54|578.01|575.81|576.74|574.54|0
1630602600000|2021-09-02 17:10:00|577.16|574.96|576.31|574.11|577.37|575.17|576.31|574.11|0
1630602900000|2021-09-02 17:15:00|576.52|574.32|574.83|572.63|576.73|574.53|574.62|572.42|0
1630603200000|2021-09-02 17:20:00|574.62|572.42|573.35|571.15|575.04|572.84|572.92|570.72|0
1630603500000|2021-09-02 17:25:00|573.13|570.93|572.71|570.51|573.77|571.57|572.29|570.09|0
1630603800000|2021-09-02 17:30:00|572.5|570.3|573.13|570.93|573.55|571.35|572.5|570.3|0
1630604100000|2021-09-02 17:35:00|573.23|571.03|572.7|570.5|573.65|571.45|572.07|569.87|0
1630604400000|2021-09-02 17:40:00|572.92|570.72|571.65|569.45|573.76|571.56|571.01|568.81|0
1630604700000|2021-09-02 17:45:00|571.86|569.66|569.75|567.55|572.28|570.08|569.75|567.55|0
1630605000000|2021-09-02 17:50:00|569.64|567.44|568.69|566.49|570.38|568.18|568.48|566.28|0
1630605300000|2021-09-02 17:55:00|568.9|566.7|569.53|567.33|570.16|567.96|568.27|566.07|0
1630605600000|2021-09-02 18:00:00|569.32|567.12|567.21|565.01|569.53|567.33|567.21|565.01|0
1630605900000|2021-09-02 18:05:00|567.42|565.22|567.84|565.64|568.26|566.06|565.74|563.54|0
1630606200000|2021-09-02 18:10:00|567.21|565.01|568.68|566.48|568.68|566.48|565.52|563.32|0
1630606500000|2021-09-02 18:15:00|568.47|566.27|569.94|567.74|569.94|567.74|568.26|566.06|0
1630606800000|2021-09-02 18:20:00|570.15|567.95|568.68|566.48|570.79|568.59|568.68|566.48|0
1630607100000|2021-09-02 18:25:00|568.78|566.58|567.2|565|569.41|567.21|567.2|565|0
1630607400000|2021-09-02 18:30:00|567.41|565.21|568.67|566.47|569.31|567.11|566.99|564.79|0
1630607700000|2021-09-02 18:35:00|568.88|566.68|568.72|566.52|569.35|567.15|565.96|563.76|0
1630608000000|2021-09-02 18:40:00|568.93|566.73|569.56|567.36|569.98|567.78|568.3|566.1|0
1630608300000|2021-09-02 18:45:00|569.77|567.57|570.82|568.62|571.45|569.25|569.56|567.36|0
1630608600000|2021-09-02 18:50:00|571.03|568.83|571.45|569.25|571.66|569.46|570.61|568.41|0
1630608900000|2021-09-02 18:55:00|571.24|569.04|573.55|571.35|574.19|571.99|571.24|569.04|0
1630609200000|2021-09-02 19:00:00|573.97|571.77|573.34|571.14|574.61|572.41|573.34|571.14|0
1630609500000|2021-09-02 19:05:00|573.13|570.93|571.44|569.24|573.97|571.77|571.44|569.24|0
1630609800000|2021-09-02 19:10:00|571.65|569.45|571.86|569.66|572.28|570.08|570.18|567.98|0
1630610100000|2021-09-02 19:15:00|571.96|569.76|572.28|570.08|573.76|571.56|571.86|569.66|0
1630610400000|2021-09-02 19:20:00|572.07|569.87|569.96|567.76|572.28|570.08|569.54|567.34|0
1630610700000|2021-09-02 19:25:00|570.17|567.97|570.17|567.97|571.02|568.82|569.33|567.13|0
1630611000000|2021-09-02 19:30:00|570.38|568.18|570.38|568.18|571.01|568.81|569.12|566.92|0
1630611300000|2021-09-02 19:35:00|569.96|567.76|570.38|568.18|570.8|568.6|568.7|566.5|0
1630611600000|2021-09-02 19:40:00|569.96|567.76|570.48|568.28|572.06|569.86|569.96|567.76|0
1630611900000|2021-09-02 19:45:00|570.16|567.96|569.74|567.54|571.64|569.44|569.11|566.91|0
1630612200000|2021-09-02 19:50:00|570.79|568.59|574.16|571.96|574.37|572.17|569.95|567.75|0
1630612500000|2021-09-02 19:55:00|573.95|571.75|577.32|575.12|577.32|575.12|573.74|571.54|0
1630612800000|2021-09-02 20:00:00|577.95|575.75|577.32|575.12|578.8|576.6|577.32|575.12|0
1630613100000|2021-09-02 20:05:00|577.53|575.33|576.26|574.06|577.95|575.75|575.84|573.64|0
1630613400000|2021-09-02 20:10:00|575.84|573.64|577.31|575.11|577.31|575.11|575.42|573.22|0
1630613700000|2021-09-02 20:15:00|577.51|574.91|576.64|574.04|578.54|575.94|576|573.4|0
1630614000000|2021-09-02 20:20:00|576.43|573.83|576.85|574.25|576.85|574.25|576.43|573.83|0
1630614300000|2021-09-02 20:25:00|576.63|574.03|576.84|574.24|577.06|574.46|576.63|574.03|0
1630614600000|2021-09-02 20:30:00|577.06|574.46|576.42|573.82|577.06|574.46|576.42|573.82|0
1630614900000|2021-09-02 20:35:00|576.63|574.03|576.84|574.24|576.84|574.24|576.42|573.82|0
1630615200000|2021-09-02 20:40:00|577.05|574.45|577.26|574.66|577.47|574.87|577.05|574.45|0
1630616100000|2021-09-02 20:55:00|577.25|574.65|577.14|574.54|577.25|574.65|577.14|574.54|0
1630616400000|2021-09-02 21:00:00|577.09|574.49|577.24|574.64|577.52|574.92|577.08|574.48|0
1630616700000|2021-09-02 21:05:00|577.23|574.63|577.7|575.1|577.85|575.25|577.21|574.61|0
1630617000000|2021-09-02 21:10:00|577.61|575.01|577.51|574.91|577.61|575.01|577.51|574.91|0
1630617600000|2021-09-02 21:20:00|577.32|574.72|577.26|574.66|577.32|574.72|577.26|574.66|0
1630617900000|2021-09-02 21:25:00|577.2|574.6|577.22|574.62|577.32|574.72|577.04|574.44|0
1630618200000|2021-09-02 21:30:00|577.2|574.6|577.1|574.5|577.2|574.6|577.1|574.5|0
1630618500000|2021-09-02 21:35:00|577.03|574.43|577.16|574.56|577.16|574.56|577.03|574.43|0
1630618800000|2021-09-02 21:40:00|577.19|574.59|577.28|574.68|577.31|574.71|577.03|574.43|0
1630619100000|2021-09-02 21:45:00|577.31|574.71|577.16|574.56|577.31|574.71|577.16|574.56|0
1630619400000|2021-09-02 21:50:00|577.15|574.55|577.15|574.55|577.15|574.55|577.15|574.55|0
1630619700000|2021-09-02 21:55:00|577.25|574.65|577.24|574.64|577.37|574.77|577.24|574.64|0
1630620000000|2021-09-02 22:00:00|577.12|574.52|576.38|573.78|577.23|574.63|576.38|573.78|0
1630620600000|2021-09-02 22:10:00|576.59|573.99|576.37|573.77|576.8|574.2|576.37|573.77|0
1630620900000|2021-09-02 22:15:00|576.16|573.56|576.37|573.77|576.37|573.77|576.16|573.56|0
1630621200000|2021-09-02 22:20:00|576.16|573.56|576.58|573.98|576.58|573.98|575.95|573.35|0
1630621500000|2021-09-02 22:25:00|576.79|574.19|577.43|574.83|577.43|574.83|576.79|574.19|0
1630621800000|2021-09-02 22:30:00|577.64|575.04|577.85|575.25|578.06|575.46|577.43|574.83|0
1630622100000|2021-09-02 22:35:00|577.95|575.35|577.63|575.03|578.06|575.46|577.42|574.82|0
1630622400000|2021-09-02 22:40:00|577.52|574.92|577.84|575.24|577.84|575.24|577.42|574.82|0
1630622700000|2021-09-02 22:45:00|577.73|575.13|577.42|574.82|577.73|575.13|577.42|574.82|0
1630623000000|2021-09-02 22:50:00|577.31|574.71|577.63|575.03|577.63|575.03|577.2|574.6|0
1630623300000|2021-09-02 22:55:00|577.41|574.81|577.41|574.81|577.62|575.02|577.41|574.81|0
1630623600000|2021-09-02 23:00:00|577.62|575.02|577.2|574.6|577.62|575.02|577.2|574.6|0
1630623900000|2021-09-02 23:05:00|576.99|574.39|576.77|574.17|576.99|574.39|576.56|573.96|0
1630624200000|2021-09-02 23:10:00|576.56|573.96|576.13|573.53|576.56|573.96|576.13|573.53|0
1630624500000|2021-09-02 23:15:00|576.35|573.75|576.34|573.74|576.56|573.96|576.34|573.74|0
1630624800000|2021-09-02 23:20:00|576.13|573.53|576.34|573.74|576.34|573.74|576.13|573.53|0
1630625100000|2021-09-02 23:25:00|576.13|573.53|575.92|573.32|576.13|573.53|575.71|573.11|0
1630625400000|2021-09-02 23:30:00|576.13|573.53|575.07|572.47|576.13|573.53|575.07|572.47|0
1630625700000|2021-09-02 23:35:00|575.28|572.68|575.7|573.1|575.91|573.31|575.28|572.68|0
1630626000000|2021-09-02 23:40:00|575.8|573.2|575.91|573.31|575.91|573.31|575.7|573.1|0
1630626300000|2021-09-02 23:45:00|576.12|573.52|576.33|573.73|576.33|573.73|575.91|573.31|0
1630626600000|2021-09-02 23:50:00|576.12|573.52|576.12|573.52|576.54|573.94|575.9|573.3|0
1630626900000|2021-09-02 23:55:00|576.01|573.41|575.69|573.09|576.01|573.41|575.48|572.88|0
1630627200000|2021-09-03 00:00:00|575.9|573.3|576.54|573.94|576.96|574.36|575.48|572.88|0
1630627500000|2021-09-03 00:05:00|576.75|574.15|577.69|575.09|577.69|575.09|576|573.4|0
1630627800000|2021-09-03 00:10:00|577.59|574.99|578.23|575.63|578.65|576.05|577.59|574.99|0
1630628100000|2021-09-03 00:15:00|578.01|575.41|577.9|575.3|578.44|575.84|577.59|574.99|0
1630628400000|2021-09-03 00:20:00|577.8|575.2|577.8|575.2|578.01|575.41|577.37|574.77|0
1630628700000|2021-09-03 00:25:00|578.01|575.41|577.79|575.19|578.22|575.62|577.58|574.98|0
1630629000000|2021-09-03 00:30:00|578.01|575.41|578.22|575.62|578.22|575.62|577.58|574.98|0
1630629300000|2021-09-03 00:35:00|578|575.4|578.85|576.25|578.85|576.25|578|575.4|0
1630629600000|2021-09-03 00:40:00|578.64|576.04|578.64|576.04|579.27|576.67|578.42|575.82|0
1630629900000|2021-09-03 00:45:00|578.42|575.82|578.85|576.25|578.85|576.25|578.21|575.61|0
1630630200000|2021-09-03 00:50:00|578.73|576.13|578.42|575.82|578.85|576.25|578.42|575.82|0
1630630500000|2021-09-03 00:55:00|578.63|576.03|578.42|575.82|578.63|576.03|578.2|575.6|0
1630630800000|2021-09-03 01:00:00|578.63|576.03|578.2|575.6|578.63|576.03|577.99|575.39|0
1630631100000|2021-09-03 01:05:00|578.09|575.49|577.99|575.39|578.2|575.6|577.99|575.39|0
1630631400000|2021-09-03 01:10:00|577.78|575.18|577.99|575.39|578.41|575.81|577.78|575.18|0
1630631700000|2021-09-03 01:15:00|578.09|575.49|577.98|575.38|578.41|575.81|577.77|575.17|0
1630632000000|2021-09-03 01:20:00|578.2|575.6|577.77|575.17|578.2|575.6|577.56|574.96|0
1630632300000|2021-09-03 01:25:00|577.87|575.27|578.4|575.8|578.4|575.8|577.77|575.17|0
1630632600000|2021-09-03 01:30:00|578.51|575.91|577.98|575.38|578.51|575.91|577.55|574.95|0
1630632900000|2021-09-03 01:35:00|577.77|575.17|577.34|574.74|577.98|575.38|577.13|574.53|0
1630633200000|2021-09-03 01:40:00|577.13|574.53|576.07|573.47|577.13|574.53|576.07|573.47|0
1630633500000|2021-09-03 01:45:00|575.85|573.25|577.22|574.62|577.22|574.62|575.64|573.04|0
1630633800000|2021-09-03 01:50:00|577.33|574.73|577.33|574.73|577.33|574.73|576.8|574.2|0
1630634100000|2021-09-03 01:55:00|577.54|574.94|576.91|574.31|577.54|574.94|576.7|574.1|0
1630634400000|2021-09-03 02:00:00|577.12|574.52|577.33|574.73|577.33|574.73|576.69|574.09|0
1630634700000|2021-09-03 02:05:00|577.54|574.94|578.49|575.89|578.6|576|577.33|574.73|0
1630635000000|2021-09-03 02:10:00|578.6|576|577.96|575.36|578.6|576|577.75|575.15|0
1630635300000|2021-09-03 02:15:00|578.17|575.57|578.59|575.99|578.91|576.31|578.17|575.57|0
1630635600000|2021-09-03 02:20:00|578.8|576.2|578.8|576.2|578.8|576.2|578.17|575.57|0
1630635900000|2021-09-03 02:25:00|578.59|575.99|578.38|575.78|578.8|576.2|577.74|575.14|0
1630636200000|2021-09-03 02:30:00|578.16|575.56|578.59|575.99|578.8|576.2|577.74|575.14|0
1630636500000|2021-09-03 02:35:00|578.69|576.09|579.43|576.83|579.64|577.04|578.58|575.98|0
1630636800000|2021-09-03 02:40:00|579.22|576.62|579.64|577.04|579.85|577.25|579.22|576.62|0
1630637100000|2021-09-03 02:45:00|579.85|577.25|580.7|578.1|580.91|578.31|579.85|577.25|0
1630637400000|2021-09-03 02:50:00|580.91|578.31|581.76|579.16|581.97|579.37|580.7|578.1|0
1630637700000|2021-09-03 02:55:00|581.97|579.37|583.67|581.07|583.88|581.28|581.76|579.16|0
1630638000000|2021-09-03 03:00:00|584.31|581.71|582.82|580.22|584.52|581.92|582.6|580|0
1630638300000|2021-09-03 03:05:00|582.92|580.32|582.81|580.21|583.45|580.85|582.6|580|0
1630638600000|2021-09-03 03:10:00|582.6|580|582.81|580.21|583.24|580.64|582.6|580|0
1630638900000|2021-09-03 03:15:00|583.03|580.43|582.17|579.57|583.24|580.64|581.96|579.36|0
1630639200000|2021-09-03 03:20:00|581.96|579.36|583.02|580.42|583.02|580.42|581.96|579.36|0
1630639500000|2021-09-03 03:25:00|582.81|580.21|582.59|579.99|583.02|580.42|582.38|579.78|0
1630639800000|2021-09-03 03:30:00|582.38|579.78|582.38|579.78|582.7|580.1|581.96|579.36|0
1630640100000|2021-09-03 03:35:00|582.27|579.67|581.95|579.35|582.38|579.78|581.32|578.72|0
1630640400000|2021-09-03 03:40:00|581.74|579.14|582.16|579.56|582.38|579.78|581.74|579.14|0
1630640700000|2021-09-03 03:45:00|582.26|579.66|582.16|579.56|582.59|579.99|581.95|579.35|0
1630641000000|2021-09-03 03:50:00|582.05|579.45|582.58|579.98|582.58|579.98|582.05|579.45|0
1630641300000|2021-09-03 03:55:00|582.68|580.08|582.58|579.98|583.01|580.41|582.58|579.98|0
1630641600000|2021-09-03 04:00:00|582.68|580.08|582.79|580.19|582.79|580.19|582.37|579.77|0
1630641900000|2021-09-03 04:05:00|582.58|579.98|582.79|580.19|583|580.4|582.36|579.76|0
1630642200000|2021-09-03 04:10:00|582.58|579.98|583|580.4|583|580.4|582.58|579.98|0
1630642500000|2021-09-03 04:15:00|582.79|580.19|582.78|580.18|583|580.4|582.78|580.18|0
1630642800000|2021-09-03 04:20:00|583|580.4|583.84|581.24|584.06|581.46|582.89|580.29|0
1630643100000|2021-09-03 04:25:00|583.95|581.35|583.84|581.24|584.27|581.67|583.84|581.24|0
1630643400000|2021-09-03 04:30:00|583.63|581.03|583.2|580.6|583.84|581.24|583.2|580.6|0
1630643700000|2021-09-03 04:35:00|583.41|580.81|583.2|580.6|583.41|580.81|582.99|580.39|0
1630644000000|2021-09-03 04:40:00|582.99|580.39|582.77|580.17|582.99|580.39|582.56|579.96|0
1630644300000|2021-09-03 04:45:00|582.66|580.06|582.98|580.38|582.98|580.38|582.56|579.96|0
1630644600000|2021-09-03 04:50:00|582.77|580.17|583.19|580.59|583.41|580.81|582.56|579.96|0
1630644900000|2021-09-03 04:55:00|582.98|580.38|583.62|581.02|583.62|581.02|582.98|580.38|0
1630645200000|2021-09-03 05:00:00|583.4|580.8|584.14|581.54|584.25|581.65|583.4|580.8|0
1630645500000|2021-09-03 05:05:00|584.25|581.65|582.97|580.37|584.25|581.65|582.76|580.16|0
1630645800000|2021-09-03 05:10:00|582.76|580.16|582.55|579.95|582.97|580.37|582.33|579.73|0
1630646100000|2021-09-03 05:15:00|582.76|580.16|582.76|580.16|582.97|580.37|582.54|579.94|0
1630646400000|2021-09-03 05:20:00|582.86|580.26|582.75|580.15|583.18|580.58|582.75|580.15|0
1630646700000|2021-09-03 05:25:00|582.97|580.37|583.18|580.58|583.18|580.58|582.54|579.94|0
1630647000000|2021-09-03 05:30:00|582.96|580.36|583.6|581|583.81|581.21|582.96|580.36|0
1630647300000|2021-09-03 05:35:00|583.7|581.1|583.39|580.79|584.03|581.43|583.39|580.79|0
1630647600000|2021-09-03 05:40:00|583.6|581|583.81|581.21|583.81|581.21|583.38|580.78|0
1630647900000|2021-09-03 05:45:00|584.02|581.42|584.66|582.06|584.66|582.06|583.81|581.21|0
1630648200000|2021-09-03 05:50:00|584.44|581.84|583.59|580.99|584.44|581.84|583.59|580.99|0
1630648500000|2021-09-03 05:55:00|583.38|580.78|583.59|580.99|583.59|580.99|583.38|580.78|0
1630648800000|2021-09-03 06:00:00|583.8|581.2|583.59|580.99|583.8|581.2|582.95|580.35|0
1630649100000|2021-09-03 06:05:00|583.37|580.77|582.31|579.71|583.59|580.99|582.31|579.71|0
1630649400000|2021-09-03 06:10:00|582.52|579.92|582.52|579.92|582.73|580.13|582.09|579.49|0
1630649700000|2021-09-03 06:15:00|582.31|579.71|581.88|579.28|582.31|579.71|581.88|579.28|0
1630650000000|2021-09-03 06:20:00|582.09|579.49|582.09|579.49|582.3|579.7|581.88|579.28|0
1630650300000|2021-09-03 06:25:00|581.88|579.28|581.24|578.64|581.88|579.28|581.24|578.64|0
1630650600000|2021-09-03 06:30:00|581.03|578.43|581.45|578.85|581.66|579.06|581.03|578.43|0
1630650900000|2021-09-03 06:35:00|581.66|579.06|581.66|579.06|581.87|579.27|581.24|578.64|0
1630651200000|2021-09-03 06:40:00|581.87|579.27|581.44|578.84|581.87|579.27|581.44|578.84|0
1630651500000|2021-09-03 06:45:00|581.23|578.63|581.65|579.05|581.65|579.05|580.81|578.21|0
1630651800000|2021-09-03 06:50:00|581.87|579.27|582.08|579.48|582.29|579.69|581.65|579.05|0
1630652100000|2021-09-03 06:55:00|581.86|579.26|582.07|579.47|582.07|579.47|581.65|579.05|0
1630652400000|2021-09-03 07:00:00|582.29|579.69|580.87|578.27|582.71|580.11|580.87|578.27|0
1630652700000|2021-09-03 07:05:00|580.67|578.47|579.39|577.19|581.09|578.89|578.76|576.56|0
1630653000000|2021-09-03 07:10:00|579.18|576.98|579.6|577.4|579.81|577.61|578.86|576.66|0
1630653300000|2021-09-03 07:15:00|579.39|577.19|579.28|577.08|579.6|577.4|578.75|576.55|0
1630653600000|2021-09-03 07:20:00|579.17|576.97|579.17|576.97|579.6|577.4|578.96|576.76|0
1630653900000|2021-09-03 07:25:00|579.38|577.18|579.38|577.18|579.6|577.4|579.17|576.97|0
1630654200000|2021-09-03 07:30:00|579.17|576.97|579.8|577.6|580.02|577.82|578.96|576.76|0
1630654500000|2021-09-03 07:35:00|579.59|577.39|581.07|578.87|581.29|579.09|579.59|577.39|0
1630654800000|2021-09-03 07:40:00|580.86|578.66|581.5|579.3|581.6|579.4|580.44|578.24|0
1630655100000|2021-09-03 07:45:00|581.6|579.4|582.13|579.93|582.66|580.46|581.5|579.3|0
1630655400000|2021-09-03 07:50:00|582.34|580.14|582.13|579.93|582.34|580.14|581.71|579.51|0
1630655700000|2021-09-03 07:55:00|581.92|579.72|582.55|580.35|582.55|580.35|581.81|579.61|0
1630656000000|2021-09-03 08:00:00|582.34|580.14|582.76|580.56|582.98|580.78|581.91|579.71|0
1630656300000|2021-09-03 08:05:00|582.55|580.35|582.97|580.77|582.98|580.78|582.55|580.35|0
1630656600000|2021-09-03 08:10:00|582.76|580.56|582.76|580.56|582.97|580.77|582.33|580.13|0
1630656900000|2021-09-03 08:15:00|582.55|580.35|582.54|580.34|582.76|580.56|582.33|580.13|0
1630657200000|2021-09-03 08:20:00|582.43|580.23|582.33|580.13|582.76|580.56|582.33|580.13|0
1630657500000|2021-09-03 08:25:00|582.54|580.34|582.54|580.34|582.54|580.34|582.12|579.92|0
1630657800000|2021-09-03 08:30:00|582.33|580.13|582.32|580.12|582.96|580.76|582.11|579.91|0
1630658100000|2021-09-03 08:35:00|582.11|579.91|582.32|580.12|582.54|580.34|582.11|579.91|0
1630658400000|2021-09-03 08:40:00|582.53|580.33|582.96|580.76|582.96|580.76|582.32|580.12|0
1630658700000|2021-09-03 08:45:00|582.75|580.55|582.96|580.76|582.96|580.76|582.74|580.54|0
1630659000000|2021-09-03 08:50:00|582.74|580.54|582.1|579.9|582.96|580.76|582.1|579.9|0
1630659300000|2021-09-03 08:55:00|581.89|579.69|581.46|579.26|581.89|579.69|581.25|579.05|0
1630659600000|2021-09-03 09:00:00|581.25|579.05|581.25|579.05|581.68|579.48|581.04|578.84|0
1630659900000|2021-09-03 09:05:00|581.46|579.26|581.67|579.47|581.67|579.47|581.25|579.05|0
1630660200000|2021-09-03 09:10:00|581.88|579.68|581.67|579.47|582.1|579.9|581.46|579.26|0
1630660500000|2021-09-03 09:15:00|581.46|579.26|581.45|579.25|581.98|579.78|581.24|579.04|0
1630660800000|2021-09-03 09:20:00|581.24|579.04|581.88|579.68|581.88|579.68|581.03|578.83|0
1630661100000|2021-09-03 09:25:00|582.09|579.89|581.66|579.46|582.09|579.89|581.45|579.25|0
1630661400000|2021-09-03 09:30:00|581.45|579.25|581.45|579.25|581.87|579.67|581.24|579.04|0
1630661700000|2021-09-03 09:35:00|581.24|579.04|581.45|579.25|581.66|579.46|581.23|579.03|0
1630662000000|2021-09-03 09:40:00|581.66|579.46|581.87|579.67|582.08|579.88|581.66|579.46|0
1630662300000|2021-09-03 09:45:00|581.76|579.56|581.23|579.03|581.76|579.56|581.23|579.03|0
1630662600000|2021-09-03 09:50:00|581.02|578.82|581.23|579.03|581.65|579.45|581.01|578.81|0
1630662900000|2021-09-03 09:55:00|581.01|578.81|581.44|579.24|581.44|579.24|581.01|578.81|0
1630663200000|2021-09-03 10:00:00|581.65|579.45|581.43|579.23|581.65|579.45|581.22|579.02|0
1630663500000|2021-09-03 10:05:00|581.54|579.34|581.64|579.44|581.64|579.44|581.01|578.81|0
1630663800000|2021-09-03 10:10:00|581.86|579.66|582.28|580.08|582.28|580.08|581.86|579.66|0
1630664100000|2021-09-03 10:15:00|582.07|579.87|582.7|580.5|582.7|580.5|582.07|579.87|0
1630664400000|2021-09-03 10:20:00|582.49|580.29|583.13|580.93|583.13|580.93|582.49|580.29|0
1630664700000|2021-09-03 10:25:00|582.91|580.71|582.91|580.71|583.13|580.93|582.91|580.71|0
1630665000000|2021-09-03 10:30:00|582.8|580.6|582.91|580.71|582.91|580.71|582.48|580.28|0
1630665300000|2021-09-03 10:35:00|583.12|580.92|582.91|580.71|583.33|581.13|582.91|580.71|0
1630665600000|2021-09-03 10:40:00|583.01|580.81|582.69|580.49|583.01|580.81|582.69|580.49|0
1630665900000|2021-09-03 10:45:00|582.48|580.28|582.69|580.49|582.9|580.7|582.48|580.28|0
1630666200000|2021-09-03 10:50:00|582.9|580.7|582.69|580.49|582.9|580.7|582.47|580.27|0
1630666500000|2021-09-03 10:55:00|582.47|580.27|582.26|580.06|583.32|581.12|582.26|580.06|0
1630666800000|2021-09-03 11:00:00|582.05|579.85|582.26|580.06|582.68|580.48|582.05|579.85|0
1630667100000|2021-09-03 11:05:00|582.36|580.16|582.04|579.84|582.47|580.27|582.04|579.84|0
1630667400000|2021-09-03 11:10:00|582.25|580.05|582.04|579.84|582.25|580.05|581.83|579.63|0
1630667700000|2021-09-03 11:15:00|582.25|580.05|582.04|579.84|582.25|580.05|581.83|579.63|0
1630668000000|2021-09-03 11:20:00|582.25|580.05|582.67|580.47|582.67|580.47|582.04|579.84|0
1630668300000|2021-09-03 11:25:00|582.56|580.36|582.46|580.26|582.88|580.68|582.46|580.26|0
1630668600000|2021-09-03 11:30:00|582.25|580.05|582.67|580.47|582.88|580.68|582.25|580.05|0
1630668900000|2021-09-03 11:35:00|582.46|580.26|582.45|580.25|582.88|580.68|582.45|580.25|0
1630669200000|2021-09-03 11:40:00|582.34|580.14|581.81|579.61|582.45|580.25|581.81|579.61|0
1630669500000|2021-09-03 11:45:00|582.03|579.83|581.81|579.61|582.24|580.04|581.81|579.61|0
1630669800000|2021-09-03 11:50:00|582.02|579.82|581.17|578.97|582.02|579.82|581.17|578.97|0
1630670100000|2021-09-03 11:55:00|580.96|578.76|580.75|578.55|581.38|579.18|580.32|578.12|0
1630670400000|2021-09-03 12:00:00|580.96|578.76|581.17|578.97|581.17|578.97|580.53|578.33|0
1630670700000|2021-09-03 12:05:00|580.96|578.76|580.1|577.9|581.06|578.86|580.1|577.9|0
1630671000000|2021-09-03 12:10:00|579.89|577.69|581.59|579.39|581.8|579.6|579.89|577.69|0
1630671300000|2021-09-03 12:15:00|581.8|579.6|581.8|579.6|582.01|579.81|581.16|578.96|0
1630671600000|2021-09-03 12:20:00|581.59|579.39|581.58|579.38|582.01|579.81|581.16|578.96|0
1630671900000|2021-09-03 12:25:00|581.47|579.27|581.9|579.7|582.11|579.91|581.37|579.17|0
1630672200000|2021-09-03 12:30:00|581.47|579.27|580.73|578.53|586.58|584.38|576.07|573.87|0
1630672500000|2021-09-03 12:35:00|580.94|578.74|575.43|573.23|582.43|580.23|574.16|571.96|0
1630672800000|2021-09-03 12:40:00|575.64|573.44|574.37|572.17|575.64|573.44|569.93|567.73|0
1630673100000|2021-09-03 12:45:00|574.58|572.38|576.48|574.28|576.9|574.7|573.2|571|0
1630673400000|2021-09-03 12:50:00|576.27|574.07|577.33|575.13|577.75|575.55|575.63|573.43|0
1630673700000|2021-09-03 12:55:00|577.11|574.91|577.96|575.76|578.6|576.4|577.11|574.91|0
1630674000000|2021-09-03 13:00:00|577.75|575.55|579.44|577.24|579.87|577.67|577.75|575.55|0
1630674300000|2021-09-03 13:05:00|579.23|577.03|578.8|576.6|580.08|577.88|578.59|576.39|0
1630674600000|2021-09-03 13:10:00|579.02|576.82|577.74|575.54|579.02|576.82|577.53|575.33|0
1630674900000|2021-09-03 13:15:00|577.53|575.33|575.62|573.42|578.38|576.18|575.62|573.42|0
1630675200000|2021-09-03 13:20:00|575.41|573.21|570.43|568.23|575.41|573.21|565.9|563.7|0
1630675500000|2021-09-03 13:25:00|570.54|568.34|564.85|562.65|570.75|568.55|564.85|562.65|0
1630675800000|2021-09-03 13:30:00|565.27|563.07|568.42|566.22|572.02|569.82|565.27|563.07|0
1630676100000|2021-09-03 13:35:00|568|565.8|567.37|565.17|569.27|567.07|564.85|562.65|0
1630676400000|2021-09-03 13:40:00|566.95|564.75|567.37|565.17|569.47|567.27|566.74|564.54|0
1630676700000|2021-09-03 13:45:00|567.16|564.96|567.58|565.38|569.05|566.85|565.26|563.06|0
1630677000000|2021-09-03 13:50:00|567.36|565.16|565.47|563.27|567.36|565.16|562.74|560.54|0
1630677300000|2021-09-03 13:55:00|565.89|563.69|569.78|567.58|570.1|567.9|564.84|562.64|0
1630677600000|2021-09-03 14:00:00|569.89|567.69|573.89|571.69|573.89|571.69|568.62|566.42|0
1630677900000|2021-09-03 14:05:00|574.11|571.91|571.99|569.79|574.11|571.91|570.52|568.32|0
1630678200000|2021-09-03 14:10:00|571.78|569.58|573.89|571.69|574.31|572.11|570.94|568.74|0
1630678500000|2021-09-03 14:15:00|573.99|571.79|572.83|570.63|574.73|572.53|572.62|570.42|0
1630678800000|2021-09-03 14:20:00|572.62|570.42|571.35|569.15|573.04|570.84|571.14|568.94|0
1630679100000|2021-09-03 14:25:00|571.56|569.36|571.35|569.15|572.83|570.63|570.93|568.73|0
1630679400000|2021-09-03 14:30:00|571.56|569.36|572.4|570.2|572.5|570.3|570.29|568.09|0
1630679700000|2021-09-03 14:35:00|572.08|569.88|568.39|566.19|572.82|570.62|568.39|566.19|0
1630680000000|2021-09-03 14:40:00|568.28|566.08|569.87|567.67|569.87|567.67|567.55|565.35|0
1630680300000|2021-09-03 14:45:00|569.23|567.03|570.71|568.51|571.02|568.82|568.39|566.19|0
1630680600000|2021-09-03 14:50:00|570.5|568.3|569.65|567.45|570.92|568.72|568.6|566.4|0
1630680900000|2021-09-03 14:55:00|569.44|567.24|570.91|568.71|571.65|569.45|569.02|566.82|0
1630681200000|2021-09-03 15:00:00|570.7|568.5|570.7|568.5|571.33|569.13|569.65|567.45|0
1630681500000|2021-09-03 15:05:00|570.91|568.71|573.02|570.82|573.23|571.03|570.28|568.08|0
1630681800000|2021-09-03 15:10:00|572.81|570.61|573.65|571.45|574.71|572.51|572.81|570.61|0
1630682100000|2021-09-03 15:15:00|573.86|571.66|572.38|570.18|573.86|571.66|571.54|569.34|0
1630682400000|2021-09-03 15:20:00|572.17|569.97|573.86|571.66|574.07|571.87|571.33|569.13|0
1630682700000|2021-09-03 15:25:00|573.65|571.45|573.22|571.02|574.7|572.5|573.01|570.81|0
1630683000000|2021-09-03 15:30:00|573.64|571.44|574.17|571.97|575.12|572.92|572.8|570.6|0
1630683300000|2021-09-03 15:35:00|574.06|571.86|573.01|570.81|574.7|572.5|573.01|570.81|0
1630683600000|2021-09-03 15:40:00|573.22|571.02|573.64|571.44|573.64|571.44|572.37|570.17|0
1630683900000|2021-09-03 15:45:00|573.74|571.54|573.21|571.01|574.48|572.28|573|570.8|0
1630684200000|2021-09-03 15:50:00|573.1|570.9|571.73|569.53|573.1|570.9|571.31|569.11|0
1630684500000|2021-09-03 15:55:00|571.52|569.32|571.31|569.11|572.15|569.95|570.68|568.48|0
1630684800000|2021-09-03 16:00:00|571.1|568.9|571.73|569.53|571.73|569.53|570.46|568.26|0
1630685100000|2021-09-03 16:05:00|571.52|569.32|572.99|570.79|573.2|571|571.41|569.21|0
1630685400000|2021-09-03 16:10:00|572.78|570.58|572.78|570.58|573.2|571|572.57|570.37|0
1630685700000|2021-09-03 16:15:00|572.57|570.37|572.14|569.94|572.99|570.79|571.82|569.62|0
1630686000000|2021-09-03 16:20:00|572.24|570.04|573.41|571.21|573.62|571.42|570.72|568.52|0
1630686300000|2021-09-03 16:25:00|573.2|571|572.98|570.78|573.62|571.42|572.66|570.46|0
1630686600000|2021-09-03 16:30:00|573.19|570.99|571.29|569.09|573.41|571.21|571.08|568.88|0
1630686900000|2021-09-03 16:35:00|571.08|568.88|570.66|568.46|571.29|569.09|570.45|568.25|0
1630687200000|2021-09-03 16:40:00|570.45|568.25|571.71|569.51|571.71|569.51|570.45|568.25|0
1630687500000|2021-09-03 16:45:00|571.81|569.61|571.29|569.09|572.13|569.93|570.86|568.66|0
1630687800000|2021-09-03 16:50:00|571.18|568.98|571.7|569.5|571.92|569.72|570.86|568.66|0
1630688100000|2021-09-03 16:55:00|571.81|569.61|572.12|569.92|572.34|570.14|571.7|569.5|0
1630688400000|2021-09-03 17:00:00|572.34|570.14|574.66|572.46|575.08|572.88|572.12|569.92|0
1630688700000|2021-09-03 17:05:00|574.87|572.67|575.08|572.88|575.08|572.88|574.66|572.46|0
1630689000000|2021-09-03 17:10:00|575.29|573.09|577.29|575.09|577.29|575.09|575.29|573.09|0
1630689300000|2021-09-03 17:15:00|577.19|574.99|577.4|575.2|577.82|575.62|576.77|574.57|0
1630689600000|2021-09-03 17:20:00|577.61|575.41|577.08|574.88|577.61|575.41|576.55|574.35|0
1630689900000|2021-09-03 17:25:00|576.97|574.77|576.13|573.93|577.4|575.2|576.13|573.93|0
1630690200000|2021-09-03 17:30:00|576.34|574.14|576.34|574.14|577.18|574.98|576.34|574.14|0
1630690500000|2021-09-03 17:35:00|576.12|573.92|576.76|574.56|576.76|574.56|575.49|573.29|0
1630690800000|2021-09-03 17:40:00|576.97|574.77|577.6|575.4|578.03|575.83|576.97|574.77|0
1630691100000|2021-09-03 17:45:00|577.81|575.61|578.02|575.82|578.23|576.03|577.18|574.98|0
1630691400000|2021-09-03 17:50:00|577.81|575.61|578.02|575.82|578.23|576.03|577.39|575.19|0
1630691700000|2021-09-03 17:55:00|577.81|575.61|578.02|575.82|578.44|576.24|577.38|575.18|0
1630692000000|2021-09-03 18:00:00|578.23|576.03|577.17|574.97|578.23|576.03|576.74|574.54|0
1630692300000|2021-09-03 18:05:00|576.96|574.76|577.38|575.18|577.38|575.18|576.53|574.33|0
1630692600000|2021-09-03 18:10:00|577.48|575.28|577.59|575.39|578.01|575.81|577.16|574.96|0
1630692900000|2021-09-03 18:15:00|577.38|575.18|578.22|576.02|578.43|576.23|577.37|575.17|0
1630693200000|2021-09-03 18:20:00|578.01|575.81|577.58|575.38|578.01|575.81|577.16|574.96|0
1630693500000|2021-09-03 18:25:00|577.37|575.17|577.37|575.17|577.79|575.59|576.73|574.53|0
1630693800000|2021-09-03 18:30:00|577.58|575.38|577.37|575.17|577.58|575.38|576.94|574.74|0
1630694100000|2021-09-03 18:35:00|577.47|575.27|577.36|575.16|577.58|575.38|576.94|574.74|0
1630694400000|2021-09-03 18:40:00|577.15|574.95|577.15|574.95|577.57|575.37|576.94|574.74|0
1630694700000|2021-09-03 18:45:00|576.94|574.74|576.72|574.52|577.15|574.95|576.3|574.1|0
1630695000000|2021-09-03 18:50:00|576.83|574.63|577.57|575.37|577.57|575.37|576.72|574.52|0
1630695300000|2021-09-03 18:55:00|577.78|575.58|577.78|575.58|578.42|576.22|577.36|575.16|0
1630695600000|2021-09-03 19:00:00|577.57|575.37|579.26|577.06|579.26|577.06|577.57|575.37|0
1630695900000|2021-09-03 19:05:00|579.47|577.27|579.04|576.84|579.47|577.27|578.62|576.42|0
1630696200000|2021-09-03 19:10:00|578.83|576.63|579.68|577.48|579.89|577.69|578.62|576.42|0
1630696500000|2021-09-03 19:15:00|579.47|577.27|578.4|576.2|579.89|577.69|578.4|576.2|0
1630696800000|2021-09-03 19:20:00|578.19|575.99|577.77|575.57|578.19|575.99|577.34|575.14|0
1630697100000|2021-09-03 19:25:00|577.98|575.78|576.92|574.72|578.4|576.2|576.71|574.51|0
1630697400000|2021-09-03 19:30:00|577.13|574.93|578.82|576.62|578.82|576.62|576.92|574.72|0
1630697700000|2021-09-03 19:35:00|578.61|576.41|575.98|573.78|579.03|576.83|575.77|573.57|0
1630698000000|2021-09-03 19:40:00|575.77|573.57|574.92|572.72|576.19|573.99|574.5|572.3|0
1630698300000|2021-09-03 19:45:00|574.71|572.51|574.49|572.29|575.98|573.78|574.28|572.08|0
1630698600000|2021-09-03 19:50:00|575.98|573.78|573.64|571.44|575.98|573.78|573.64|571.44|0
1630698900000|2021-09-03 19:55:00|573.86|571.66|574.07|571.87|574.49|572.29|572.58|570.38|0
1630699200000|2021-09-03 20:00:00|574.06|571.86|573.43|571.23|574.06|571.86|572.79|570.59|0
1630699500000|2021-09-03 20:05:00|573.22|571.02|573.64|571.44|573.64|571.44|573.21|571.01|0
1630699800000|2021-09-03 20:10:00|573.42|571.22|573.42|571.22|573.85|571.65|573.21|571.01|0
1630998300000|2021-09-07 07:05:00|578.27|576.07|577.42|575.22|578.27|576.07|577.42|575.22|0
1630998600000|2021-09-07 07:10:00|577.63|575.43|577.42|575.22|577.63|575.43|576.15|573.95|0
1630998900000|2021-09-07 07:15:00|577.21|575.01|578.27|576.07|578.27|576.07|576.99|574.79|0
1630999200000|2021-09-07 07:20:00|578.16|575.96|577.63|575.43|578.27|576.07|577.41|575.21|0
1630999500000|2021-09-07 07:25:00|577.84|575.64|578.26|576.06|578.47|576.27|577.2|575|0
1630999800000|2021-09-07 07:30:00|578.15|575.95|577.83|575.63|578.47|576.27|577.62|575.42|0
1631000100000|2021-09-07 07:35:00|577.62|575.42|577.62|575.42|578.05|575.85|577.2|575|0
1631000400000|2021-09-07 07:40:00|577.83|575.63|577.19|574.99|577.83|575.63|576.98|574.78|0
1631000700000|2021-09-07 07:45:00|577.4|575.2|577.19|574.99|577.83|575.63|576.55|574.35|0
1631001000000|2021-09-07 07:50:00|577.4|575.2|577.83|575.63|578.46|576.26|577.19|574.99|0
1631001300000|2021-09-07 07:55:00|577.61|575.41|578.04|575.84|578.67|576.47|577.61|575.41|0
1631001600000|2021-09-07 08:00:00|578.25|576.05|577.18|574.98|578.25|576.05|576.55|574.35|0
1631001900000|2021-09-07 08:05:00|576.97|574.77|574|571.8|576.97|574.77|572.09|569.89|0
1631002200000|2021-09-07 08:10:00|574.42|572.22|577.39|575.19|577.6|575.4|572.94|570.74|0
1631002500000|2021-09-07 08:15:00|577.18|574.98|576.75|574.55|577.6|575.4|576.54|574.34|0
1631002800000|2021-09-07 08:20:00|576.64|574.44|576.75|574.55|577.39|575.19|575.9|573.7|0
1631003100000|2021-09-07 08:25:00|576.54|574.34|576.32|574.12|576.75|574.55|575.47|573.27|0
1631003400000|2021-09-07 08:30:00|576.21|574.01|576.96|574.76|577.17|574.97|576|573.8|0
1631003700000|2021-09-07 08:35:00|577.06|574.86|577.38|575.18|577.8|575.6|576.74|574.54|0
1631004000000|2021-09-07 08:40:00|577.17|574.97|577.16|574.96|577.17|574.97|576.32|574.12|0
1631004300000|2021-09-07 08:45:00|577.05|574.85|576.74|574.54|577.16|574.96|576.63|574.43|0
1631004600000|2021-09-07 08:50:00|576.63|574.43|576.1|573.9|576.95|574.75|575.25|573.05|0
1631004900000|2021-09-07 08:55:00|575.99|573.79|576.2|574|576.95|574.75|575.89|573.69|0
1631005200000|2021-09-07 09:00:00|575.67|573.47|576.31|574.11|576.31|574.11|574.4|572.2|0
1631005500000|2021-09-07 09:05:00|576.52|574.32|574.39|572.19|576.52|574.32|573.97|571.77|0
1631005800000|2021-09-07 09:10:00|574.49|572.29|574.39|572.19|574.82|572.62|572.7|570.5|0
1631006100000|2021-09-07 09:15:00|574.18|571.98|573.75|571.55|574.6|572.4|573.33|571.13|0
1631006400000|2021-09-07 09:20:00|573.96|571.76|570.57|568.37|574.18|571.98|570.36|568.16|0
1631006700000|2021-09-07 09:25:00|570.78|568.58|573.32|571.12|573.32|571.12|570.78|568.58|0
1631007000000|2021-09-07 09:30:00|572.9|570.7|569.72|567.52|572.9|570.7|569.51|567.31|0
1631007300000|2021-09-07 09:35:00|569.93|567.73|570.78|568.58|571.2|569|569.51|567.31|0
1631007600000|2021-09-07 09:40:00|570.56|568.36|571.9|569.7|572.11|569.91|570.14|567.94|0
1631007900000|2021-09-07 09:45:00|572|569.8|570.63|568.43|572.11|569.91|570.63|568.43|0
1631008200000|2021-09-07 09:50:00|570.84|568.64|571.47|569.27|572.11|569.91|570.42|568.22|0
1631008500000|2021-09-07 09:55:00|571.26|569.06|573.17|570.97|573.17|570.97|571.26|569.06|0
1631008800000|2021-09-07 10:00:00|573.06|570.86|572.84|570.64|573.17|570.97|572.11|569.91|0
1631009100000|2021-09-07 10:05:00|572.95|570.75|573.37|571.17|573.8|571.6|572.53|570.33|0
1631009400000|2021-09-07 10:10:00|573.47|571.27|572.74|570.54|573.47|571.27|572.52|570.32|0
1631009700000|2021-09-07 10:15:00|572.52|570.32|573.37|571.17|573.58|571.38|572.52|570.32|0
1631010000000|2021-09-07 10:20:00|573.58|571.38|573.37|571.17|573.79|571.59|573.15|570.95|0
1631010300000|2021-09-07 10:25:00|573.15|570.95|572.52|570.32|574.42|572.22|571.67|569.47|0
1631010600000|2021-09-07 10:30:00|572.3|570.1|572.94|570.74|574|571.8|572.19|569.99|0
1631010900000|2021-09-07 10:35:00|573.15|570.95|573.57|571.37|573.78|571.58|572.51|570.31|0
1631011200000|2021-09-07 10:40:00|573.78|571.58|572.72|570.52|573.78|571.58|571.87|569.67|0
1631011500000|2021-09-07 10:45:00|572.61|570.41|572.72|570.52|572.93|570.73|572.3|570.1|0
1631011800000|2021-09-07 10:50:00|572.51|570.31|572.72|570.52|572.93|570.73|572.29|570.09|0
1631012100000|2021-09-07 10:55:00|572.5|570.3|573.56|571.36|573.56|571.36|572.29|570.09|0
1631012400000|2021-09-07 11:00:00|573.35|571.15|573.98|571.78|574.41|572.21|573.35|571.15|0
1631012700000|2021-09-07 11:05:00|573.77|571.57|573.77|571.57|573.98|571.78|573.35|571.15|0
1631013000000|2021-09-07 11:10:00|573.98|571.78|574.19|571.99|574.83|572.63|573.77|571.57|0
1631013300000|2021-09-07 11:15:00|573.98|571.78|575.89|573.69|576.1|573.9|573.98|571.78|0
1631013600000|2021-09-07 11:20:00|575.67|573.47|575.88|573.68|576.31|574.11|575.25|573.05|0
1631013900000|2021-09-07 11:25:00|575.98|573.78|576.52|574.32|577.15|574.95|575.88|573.68|0
1631014200000|2021-09-07 11:30:00|576.73|574.53|576.3|574.1|576.73|574.53|575.88|573.68|0
1631014500000|2021-09-07 11:35:00|576.51|574.31|575.77|573.57|576.94|574.74|575.66|573.46|0
1631014800000|2021-09-07 11:40:00|575.88|573.68|576.51|574.31|576.72|574.52|575.66|573.46|0
1631015100000|2021-09-07 11:45:00|576.3|574.1|576.72|574.52|576.72|574.52|575.97|573.77|0
1631015400000|2021-09-07 11:50:00|576.51|574.31|576.51|574.31|576.51|574.31|576.29|574.09|0
1631015700000|2021-09-07 11:55:00|576.29|574.09|576.08|573.88|576.72|574.52|575.87|573.67|0
1631016000000|2021-09-07 12:00:00|576.18|573.98|576.5|574.3|576.93|574.73|575.65|573.45|0
1631016300000|2021-09-07 12:05:00|576.71|574.51|576.71|574.51|576.71|574.51|576.5|574.3|0
1631016600000|2021-09-07 12:10:00|576.5|574.3|575.44|573.24|576.5|574.3|575.22|573.02|0
1631016900000|2021-09-07 12:15:00|575.22|573.02|575.43|573.23|575.43|573.23|574.59|572.39|0
1631017200000|2021-09-07 12:20:00|575.32|573.12|575.43|573.23|575.64|573.44|575.01|572.81|0
1631017500000|2021-09-07 12:25:00|575.22|573.02|575.85|573.65|575.85|573.65|575.22|573.02|0
1631017800000|2021-09-07 12:30:00|575.74|573.54|574.89|572.69|575.85|573.65|574.79|572.59|0
1631018100000|2021-09-07 12:35:00|575|572.8|575.64|573.44|575.64|573.44|574.79|572.59|0
1631018400000|2021-09-07 12:40:00|575.42|573.22|575|572.8|575.42|573.22|574.79|572.59|0
1631018700000|2021-09-07 12:45:00|575.21|573.01|574.57|572.37|575.21|573.01|574.57|572.37|0
1631019000000|2021-09-07 12:50:00|574.15|571.95|573.51|571.31|574.15|571.95|572.45|570.25|0
1631019300000|2021-09-07 12:55:00|573.3|571.1|573.51|571.31|573.72|571.52|573.08|570.88|0
1631019600000|2021-09-07 13:00:00|573.29|571.09|573.29|571.09|573.51|571.31|572.66|570.46|0
1631019900000|2021-09-07 13:05:00|573.5|571.3|573.71|571.51|574.14|571.94|573.29|571.09|0
1631020200000|2021-09-07 13:10:00|573.92|571.72|572.86|570.66|574.14|571.94|572.86|570.66|0
1631020500000|2021-09-07 13:15:00|572.65|570.45|572.23|570.03|572.86|570.66|571.8|569.6|0
1631020800000|2021-09-07 13:20:00|572.22|570.02|570.53|568.33|572.22|570.02|570.53|568.33|0
1631021100000|2021-09-07 13:25:00|570.74|568.54|570.74|568.54|571.37|569.17|569.68|567.48|0
1631021400000|2021-09-07 13:30:00|571.37|569.17|566.09|563.89|571.37|569.17|565.66|563.46|0
1631021700000|2021-09-07 13:35:00|565.24|563.04|565.41|563.21|567.51|565.31|563.46|561.26|0
1631022000000|2021-09-07 13:40:00|565.2|563|566.46|564.26|566.46|564.26|564.56|562.36|0
1631022300000|2021-09-07 13:45:00|565.62|563.42|563.09|560.89|565.62|563.42|561.2|559|0
1631022600000|2021-09-07 13:50:00|562.88|560.68|561.2|559|562.88|560.68|560.57|558.37|0
1631022900000|2021-09-07 13:55:00|561.3|559.1|563.93|561.73|564.35|562.15|560.57|558.37|0
1631023200000|2021-09-07 14:00:00|564.14|561.94|563.29|561.09|564.77|562.57|562.25|560.05|0
1631023500000|2021-09-07 14:05:00|563.5|561.3|560.35|558.15|563.5|561.3|559.31|557.11|0
1631023800000|2021-09-07 14:10:00|559.52|557.32|558.2|556|560.14|557.94|555.9|553.7|0
1631024100000|2021-09-07 14:15:00|557.99|555.79|557.15|554.95|559.87|557.67|556.73|554.53|0
1631024400000|2021-09-07 14:20:00|557.36|555.16|559.66|557.46|560.71|558.51|557.36|555.16|0
1631024700000|2021-09-07 14:25:00|559.45|557.25|558.61|556.41|559.66|557.46|557.98|555.78|0
1631025000000|2021-09-07 14:30:00|558.4|556.2|559.24|557.04|560.91|558.71|557.35|555.15|0
1631025300000|2021-09-07 14:35:00|559.03|556.83|560.78|558.58|561.67|559.47|559.03|556.83|0
1631025600000|2021-09-07 14:40:00|560.57|558.37|562.04|559.84|562.04|559.84|560.36|558.16|0
1631025900000|2021-09-07 14:45:00|561.83|559.63|562.87|560.67|563.5|561.3|561.62|559.42|0
1631026200000|2021-09-07 14:50:00|563.08|560.88|563.08|560.88|564.34|562.14|562.66|560.46|0
1631026500000|2021-09-07 14:55:00|562.87|560.67|563.71|561.51|563.92|561.72|562.66|560.46|0
1631026800000|2021-09-07 15:00:00|563.5|561.3|561.61|559.41|563.92|561.72|560.98|558.78|0
1631027100000|2021-09-07 15:05:00|561.4|559.2|559.72|557.52|561.61|559.41|559.51|557.31|0
1631027400000|2021-09-07 15:10:00|559.93|557.73|558.04|555.84|559.93|557.73|558.04|555.84|0
1631027700000|2021-09-07 15:15:00|557.83|555.63|559.5|557.3|559.71|557.51|556.37|554.17|0
1631028000000|2021-09-07 15:20:00|559.3|557.1|558.25|556.05|559.5|557.3|557.83|555.63|0
1631028300000|2021-09-07 15:25:00|558.46|556.26|558.66|556.46|559.08|556.88|556.57|554.37|0
1631028600000|2021-09-07 15:30:00|558.45|556.25|560.96|558.76|561.8|559.6|558.24|556.04|0
1631028900000|2021-09-07 15:35:00|561.17|558.97|562.01|559.81|562.22|560.02|560.54|558.34|0
1631029200000|2021-09-07 15:40:00|562.22|560.02|561.8|559.6|562.43|560.23|560.96|558.76|0
1631029500000|2021-09-07 15:45:00|561.59|559.39|561.17|558.97|561.8|559.6|560.75|558.55|0
1631029800000|2021-09-07 15:50:00|561.38|559.18|559.49|557.29|561.59|559.39|559.49|557.29|0
1631030100000|2021-09-07 15:55:00|559.07|556.87|560.53|558.33|561.16|558.96|558.65|556.45|0
1631030400000|2021-09-07 16:00:00|560.32|558.12|562.21|560.01|562.84|560.64|559.9|557.7|0
1631030700000|2021-09-07 16:05:00|562|559.8|564.09|561.89|565.14|562.94|562|559.8|0
1631031000000|2021-09-07 16:10:00|563.88|561.68|563.46|561.26|564.09|561.89|563.04|560.84|0
1631031300000|2021-09-07 16:15:00|563.67|561.47|564.09|561.89|564.51|562.31|563.25|561.05|0
1631031600000|2021-09-07 16:20:00|564.3|562.1|562.83|560.63|564.3|562.1|562.83|560.63|0
1631031900000|2021-09-07 16:25:00|562.62|560.42|564.71|562.51|564.71|562.51|562.62|560.42|0
1631032200000|2021-09-07 16:30:00|564.92|562.72|564.5|562.3|565.13|562.93|564.29|562.09|0
1631032500000|2021-09-07 16:35:00|564.71|562.51|563.87|561.67|565.34|563.14|563.87|561.67|0
1631032800000|2021-09-07 16:40:00|564.08|561.88|565.76|563.56|565.97|563.77|564.08|561.88|0
1631033100000|2021-09-07 16:45:00|565.97|563.77|567.65|565.45|567.86|565.66|565.97|563.77|0
1631033400000|2021-09-07 16:50:00|567.86|565.66|567.65|565.45|568.07|565.87|567.23|565.03|0
1631033700000|2021-09-07 16:55:00|567.86|565.66|567.05|564.85|568.98|566.78|566.48|564.28|0
1631034000000|2021-09-07 17:00:00|567.26|565.06|566|563.8|568.32|566.12|566|563.8|0
1631034300000|2021-09-07 17:05:00|566.21|564.01|566.84|564.64|567.68|565.48|566|563.8|0
1631034600000|2021-09-07 17:10:00|567.05|564.85|568.52|566.32|568.73|566.53|567.05|564.85|0
1631034900000|2021-09-07 17:15:00|568.31|566.11|568.52|566.32|568.73|566.53|568.1|565.9|0
1631035200000|2021-09-07 17:20:00|568.73|566.53|567.67|565.47|568.73|566.53|567.67|565.47|0
1631035500000|2021-09-07 17:25:00|567.46|565.26|567.04|564.84|567.67|565.47|566.41|564.21|0
1631035800000|2021-09-07 17:30:00|566.83|564.63|567.67|565.47|568.09|565.89|566.62|564.42|0
1631036100000|2021-09-07 17:35:00|567.88|565.68|568.3|566.1|568.51|566.31|567.04|564.84|0
1631036400000|2021-09-07 17:40:00|568.51|566.31|568.09|565.89|568.72|566.52|567.88|565.68|0
1631036700000|2021-09-07 17:45:00|568.3|566.1|567.87|565.67|568.51|566.31|567.87|565.67|0
1631037000000|2021-09-07 17:50:00|568.08|565.88|568.93|566.73|568.93|566.73|567.87|565.67|0
1631037300000|2021-09-07 17:55:00|568.71|566.51|568.29|566.09|568.92|566.72|568.29|566.09|0
1631037600000|2021-09-07 18:00:00|568.08|565.88|567.44|565.24|568.08|565.88|567.02|564.82|0
1631037900000|2021-09-07 18:05:00|567.23|565.03|566.6|564.4|567.23|565.03|565.97|563.77|0
1631038200000|2021-09-07 18:10:00|567.02|564.82|567.86|565.66|568.28|566.08|567.02|564.82|0
1631038500000|2021-09-07 18:15:00|568.07|565.87|565.54|563.34|568.07|565.87|565.33|563.13|0
1631038800000|2021-09-07 18:20:00|565.75|563.55|565.33|563.13|565.96|563.76|564.91|562.71|0
1631039100000|2021-09-07 18:25:00|565.54|563.34|564.69|562.49|565.54|563.34|564.48|562.28|0
1631039400000|2021-09-07 18:30:00|564.48|562.28|565.74|563.54|565.96|563.76|563.22|561.02|0
1631039700000|2021-09-07 18:35:00|565.53|563.33|565.95|563.75|566.59|564.39|564.69|562.49|0
1631040000000|2021-09-07 18:40:00|565.84|563.64|565.32|563.12|565.95|563.75|564.9|562.7|0
1631040300000|2021-09-07 18:45:00|565.53|563.33|564.89|562.69|565.74|563.54|564.47|562.27|0
1631040600000|2021-09-07 18:50:00|565.1|562.9|565.94|563.74|566.16|563.96|564.68|562.48|0
1631040900000|2021-09-07 18:55:00|566.16|563.96|566.36|564.16|566.79|564.59|565.94|563.74|0
1631041200000|2021-09-07 19:00:00|566.15|563.95|567.63|565.43|567.63|565.43|566.15|563.95|0
1631041500000|2021-09-07 19:05:00|567.84|565.64|566.36|564.16|567.84|565.64|566.36|564.16|0
1631041800000|2021-09-07 19:10:00|566.57|564.37|566.36|564.16|567.2|565|566.15|563.95|0
1631042100000|2021-09-07 19:15:00|566.15|563.95|565.72|563.52|566.78|564.58|564.88|562.68|0
1631042400000|2021-09-07 19:20:00|565.51|563.31|565.3|563.1|565.72|563.52|564.88|562.68|0
1631042700000|2021-09-07 19:25:00|564.88|562.68|564.03|561.83|565.51|563.31|564.03|561.83|0
1631043000000|2021-09-07 19:30:00|563.82|561.62|564.45|562.25|564.87|562.67|563.19|560.99|0
1631043300000|2021-09-07 19:35:00|564.66|562.46|562.56|560.36|564.87|562.67|562.56|560.36|0
1631043600000|2021-09-07 19:40:00|562.77|560.57|562.34|560.14|562.97|560.77|562.13|559.93|0
1631043900000|2021-09-07 19:45:00|562.13|559.93|561.92|559.72|563.6|561.4|561.5|559.3|0
1631044200000|2021-09-07 19:50:00|562.76|560.56|562.13|559.93|562.97|560.77|560.87|558.67|0
1631044500000|2021-09-07 19:55:00|561.92|559.72|563.9|561.7|564.11|561.91|561.58|559.38|0
1631044800000|2021-09-07 20:00:00|563.69|561.49|562.02|559.82|563.69|561.49|561.81|559.61|0
1631045100000|2021-09-07 20:05:00|562.44|560.24|562.43|560.23|563.06|560.86|562.02|559.82|0
1631045400000|2021-09-07 20:10:00|562.22|560.02|560.97|558.77|562.22|560.02|560.55|558.35|0
1631045700000|2021-09-07 20:15:00|561.38|558.78|562.21|559.61|562.42|559.82|561.38|558.78|0
1631046000000|2021-09-07 20:20:00|562.31|559.71|562.21|559.61|562.63|560.03|562.21|559.61|0
1631046600000|2021-09-07 20:30:00|562.2|559.6|561.99|559.39|562.2|559.6|561.78|559.18|0
1631046900000|2021-09-07 20:35:00|562.2|559.6|562.2|559.6|562.2|559.6|561.99|559.39|0
1631047200000|2021-09-07 20:40:00|561.99|559.39|562.2|559.6|562.2|559.6|561.99|559.39|0
1631047500000|2021-09-07 20:45:00|562.41|559.81|562.4|559.8|562.62|560.02|562.2|559.6|0
1631047800000|2021-09-07 20:50:00|562.61|560.01|562.61|560.01|562.61|560.01|562.61|560.01|0
1631048100000|2021-09-07 20:55:00|562.82|560.22|562.5|559.9|563.03|560.43|562.5|559.9|0
1631048400000|2021-09-07 21:00:00|562.58|559.98|562.8|560.2|562.8|560.2|562.56|559.96|0
1631048700000|2021-09-07 21:05:00|562.77|560.17|562.7|560.1|562.77|560.17|562.7|560.1|0
1631049000000|2021-09-07 21:10:00|562.68|560.08|562.68|560.08|562.68|560.08|562.68|560.08|0
1631049300000|2021-09-07 21:15:00|562.55|559.95|562.67|560.07|562.67|560.07|562.55|559.95|0
1631049600000|2021-09-07 21:20:00|562.61|560.01|562.55|559.95|562.64|560.04|562.55|559.95|0
1631049900000|2021-09-07 21:25:00|562.54|559.94|562.54|559.94|562.54|559.94|562.54|559.94|0
1631050200000|2021-09-07 21:30:00|562.52|559.92|562.54|559.94|562.54|559.94|562.52|559.92|0
1631050500000|2021-09-07 21:35:00|562.57|559.97|562.54|559.94|562.57|559.97|562.54|559.94|0
1631050800000|2021-09-07 21:40:00|562.51|559.91|562.51|559.91|562.51|559.91|562.51|559.91|0
1631051100000|2021-09-07 21:45:00|562.54|559.94|562.53|559.93|562.57|559.97|562.53|559.93|0
1631051400000|2021-09-07 21:50:00|562.35|559.75|562.55|559.95|562.55|559.95|562.35|559.75|0
1631051700000|2021-09-07 21:55:00|562.58|559.98|562.55|559.95|562.61|560.01|562.55|559.95|0
1631052000000|2021-09-07 22:00:00|562.47|559.87|563|560.4|563|560.4|562.37|559.77|0
1631052300000|2021-09-07 22:05:00|562.99|560.39|563.62|561.02|563.62|561.02|562.79|560.19|0
1631052600000|2021-09-07 22:10:00|563.83|561.23|563.83|561.23|564.04|561.44|563.62|561.02|0
1631052900000|2021-09-07 22:15:00|564.04|561.44|563.83|561.23|564.04|561.44|563.83|561.23|0
1631053200000|2021-09-07 22:20:00|564.03|561.43|563.61|561.01|564.03|561.43|563.4|560.8|0
1631053500000|2021-09-07 22:25:00|563.4|560.8|562.98|560.38|563.4|560.8|562.57|559.97|0
1631053800000|2021-09-07 22:30:00|563.19|560.59|563.61|561.01|563.61|561.01|563.08|560.48|0
1631054100000|2021-09-07 22:35:00|563.4|560.8|562.77|560.17|563.61|561.01|562.77|560.17|0
1631054400000|2021-09-07 22:40:00|562.56|559.96|562.14|559.54|562.77|560.17|562.14|559.54|0
1631054700000|2021-09-07 22:45:00|562.35|559.75|562.55|559.95|562.76|560.16|562.14|559.54|0
1631055000000|2021-09-07 22:50:00|562.34|559.74|562.76|560.16|562.76|560.16|562.34|559.74|0
1631055300000|2021-09-07 22:55:00|562.55|559.95|562.76|560.16|562.76|560.16|562.34|559.74|0
1631055600000|2021-09-07 23:00:00|562.97|560.37|562.76|560.16|562.97|560.37|562.55|559.95|0
1631055900000|2021-09-07 23:05:00|562.65|560.05|562.13|559.53|562.65|560.05|562.13|559.53|0
1631056200000|2021-09-07 23:10:00|561.92|559.32|561.08|558.48|562.13|559.53|560.87|558.27|0
1631056500000|2021-09-07 23:15:00|561.29|558.69|561.7|559.1|561.7|559.1|561.28|558.68|0
1631056800000|2021-09-07 23:20:00|561.49|558.89|561.49|558.89|561.49|558.89|561.07|558.47|0
1631057100000|2021-09-07 23:25:00|561.7|559.1|561.28|558.68|561.7|559.1|561.07|558.47|0
1631057400000|2021-09-07 23:30:00|561.49|558.89|561.49|558.89|561.49|558.89|561.07|558.47|0
1631057700000|2021-09-07 23:35:00|561.69|559.09|561.9|559.3|561.9|559.3|561.48|558.88|0
1631058000000|2021-09-07 23:40:00|561.69|559.09|562.32|559.72|562.32|559.72|561.69|559.09|0
1631058300000|2021-09-07 23:45:00|562.11|559.51|561.48|558.88|562.11|559.51|561.48|558.88|0
1631058600000|2021-09-07 23:50:00|561.27|558.67|559.8|557.2|561.69|559.09|559.8|557.2|0
1631058900000|2021-09-07 23:55:00|559.59|556.99|559.8|557.2|560.01|557.41|558.97|556.37|0
1631059200000|2021-09-08 00:00:00|560.01|557.41|561.26|558.66|561.26|558.66|559.8|557.2|0
1631059500000|2021-09-08 00:05:00|561.47|558.87|562.3|559.7|562.51|559.91|561.05|558.45|0
1631059800000|2021-09-08 00:10:00|562.72|560.12|563.35|560.75|563.56|560.96|562.72|560.12|0
1631060100000|2021-09-08 00:15:00|563.45|560.85|562.93|560.33|564.19|561.59|562.72|560.12|0
1631060400000|2021-09-08 00:20:00|563.14|560.54|563.55|560.95|563.76|561.16|562.72|560.12|0
1631060700000|2021-09-08 00:25:00|563.34|560.74|563.13|560.53|563.76|561.16|563.13|560.53|0
1631061000000|2021-09-08 00:30:00|563.34|560.74|562.92|560.32|563.34|560.74|562.71|560.11|0
1631061300000|2021-09-08 00:35:00|563.13|560.53|563.13|560.53|563.34|560.74|562.71|560.11|0
1631061600000|2021-09-08 00:40:00|563.34|560.74|564.59|561.99|564.8|562.2|563.13|560.53|0
1631061900000|2021-09-08 00:45:00|564.8|562.2|564.8|562.2|565.01|562.41|564.38|561.78|0
1631062200000|2021-09-08 00:50:00|565.01|562.41|566.26|563.66|566.48|563.88|565.01|562.41|0
1631062500000|2021-09-08 00:55:00|566.47|563.87|566.26|563.66|566.47|563.87|565.63|563.03|0
1631062800000|2021-09-08 01:00:00|566.47|563.87|566.05|563.45|566.47|563.87|565.84|563.24|0
1631063100000|2021-09-08 01:05:00|566.26|563.66|566.05|563.45|566.47|563.87|565.84|563.24|0
1631063400000|2021-09-08 01:10:00|565.84|563.24|566.25|563.65|566.25|563.65|565.63|563.03|0
1631063700000|2021-09-08 01:15:00|566.46|563.86|566.04|563.44|566.67|564.07|565.62|563.02|0
1631064000000|2021-09-08 01:20:00|566.25|563.65|566.25|563.65|566.88|564.28|566.25|563.65|0
1631064300000|2021-09-08 01:25:00|566.04|563.44|566.25|563.65|566.88|564.28|566.04|563.44|0
1631064600000|2021-09-08 01:30:00|566.46|563.86|565.82|563.22|566.67|564.07|565.61|563.01|0
1631064900000|2021-09-08 01:35:00|565.61|563.01|567.29|564.69|567.29|564.69|565.4|562.8|0
1631065200000|2021-09-08 01:40:00|567.5|564.9|567.5|564.9|568.13|565.53|567.08|564.48|0
1631065500000|2021-09-08 01:45:00|567.29|564.69|567.92|565.32|568.13|565.53|567.29|564.69|0
1631065800000|2021-09-08 01:50:00|567.71|565.11|567.91|565.31|568.33|565.73|567.49|564.89|0
1631066100000|2021-09-08 01:55:00|568.12|565.52|567.28|564.68|568.12|565.52|567.28|564.68|0
1631066400000|2021-09-08 02:00:00|567.49|564.89|567.7|565.1|567.91|565.31|566.86|564.26|0
1631066700000|2021-09-08 02:05:00|567.91|565.31|567.7|565.1|568.12|565.52|567.49|564.89|0
1631067000000|2021-09-08 02:10:00|567.49|564.89|567.9|565.3|568.11|565.51|567.49|564.89|0
1631067300000|2021-09-08 02:15:00|567.69|565.09|567.69|565.09|567.69|565.09|566.85|564.25|0
1631067600000|2021-09-08 02:20:00|567.48|564.88|567.69|565.09|567.69|565.09|567.27|564.67|0
1631067900000|2021-09-08 02:25:00|567.9|565.3|567.9|565.3|568.11|565.51|567.69|565.09|0
1631068200000|2021-09-08 02:30:00|567.69|565.09|567.05|564.45|567.9|565.3|566.84|564.24|0
1631068500000|2021-09-08 02:35:00|566.84|564.24|566.84|564.24|567.05|564.45|566.63|564.03|0
1631068800000|2021-09-08 02:40:00|566.63|564.03|567.05|564.45|567.05|564.45|566.63|564.03|0
1631069100000|2021-09-08 02:45:00|567.15|564.55|567.26|564.66|567.26|564.66|567.05|564.45|0
1631069400000|2021-09-08 02:50:00|567.05|564.45|567.04|564.44|567.05|564.45|566.62|564.02|0
1631069700000|2021-09-08 02:55:00|567.25|564.65|566.62|564.02|567.25|564.65|566.62|564.02|0
1631070000000|2021-09-08 03:00:00|566.83|564.23|566.83|564.23|567.25|564.65|566.83|564.23|0
1631070300000|2021-09-08 03:05:00|567.04|564.44|567.25|564.65|567.46|564.86|566.83|564.23|0
1631070600000|2021-09-08 03:10:00|567.04|564.44|567.03|564.43|567.04|564.44|566.82|564.22|0
1631070900000|2021-09-08 03:15:00|567.24|564.64|566.19|563.59|567.24|564.64|566.19|563.59|0
1631071200000|2021-09-08 03:20:00|566.4|563.8|565.56|562.96|566.4|563.8|565.35|562.75|0
1631071500000|2021-09-08 03:25:00|565.35|562.75|564.93|562.33|565.56|562.96|564.72|562.12|0
1631071800000|2021-09-08 03:30:00|565.14|562.54|562.83|560.23|565.14|562.54|562.62|560.02|0
1631072100000|2021-09-08 03:35:00|563.04|560.44|561.99|559.39|563.46|560.86|561.78|559.18|0
1631072400000|2021-09-08 03:40:00|561.78|559.18|562.62|560.02|562.62|560.02|561.78|559.18|0
1631072700000|2021-09-08 03:45:00|562.41|559.81|563.45|560.85|563.45|560.85|562.41|559.81|0
1631073000000|2021-09-08 03:50:00|563.24|560.64|563.24|560.64|563.45|560.85|563.24|560.64|0
1631073300000|2021-09-08 03:55:00|563.45|560.85|563.24|560.64|563.45|560.85|563.03|560.43|0
1631073600000|2021-09-08 04:00:00|563.45|560.85|562.82|560.22|563.66|561.06|562.82|560.22|0
1631073900000|2021-09-08 04:05:00|563.03|560.43|563.02|560.42|563.44|560.84|562.82|560.22|0
1631074200000|2021-09-08 04:10:00|563.23|560.63|563.02|560.42|563.23|560.63|562.81|560.21|0
1631074500000|2021-09-08 04:15:00|563.23|560.63|563.02|560.42|563.23|560.63|563.02|560.42|0
1631074800000|2021-09-08 04:20:00|563.12|560.52|563.85|561.25|563.85|561.25|563.02|560.42|0
1631075100000|2021-09-08 04:25:00|563.64|561.04|563.85|561.25|563.85|561.25|563.43|560.83|0
1631075400000|2021-09-08 04:30:00|563.64|561.04|564.27|561.67|564.69|562.09|563.64|561.04|0
1631075700000|2021-09-08 04:35:00|564.48|561.88|564.47|561.87|564.48|561.88|564.06|561.46|0
1631076000000|2021-09-08 04:40:00|564.26|561.66|564.05|561.45|564.47|561.87|564.05|561.45|0
1631076300000|2021-09-08 04:45:00|564.26|561.66|564.05|561.45|564.26|561.66|563.84|561.24|0
1631076600000|2021-09-08 04:50:00|563.84|561.24|563.84|561.24|564.05|561.45|563.63|561.03|0
1631076900000|2021-09-08 04:55:00|564.05|561.45|564.05|561.45|564.05|561.45|563.84|561.24|0
1631077200000|2021-09-08 05:00:00|564.26|561.66|564.25|561.65|564.26|561.66|563.83|561.23|0
1631077500000|2021-09-08 05:05:00|564.04|561.44|563.62|561.02|564.25|561.65|563.62|561.02|0
1631077800000|2021-09-08 05:10:00|563.83|561.23|562.99|560.39|564.04|561.44|562.78|560.18|0
1631078100000|2021-09-08 05:15:00|562.88|560.28|564.87|562.27|564.87|562.27|562.88|560.28|0
1631078400000|2021-09-08 05:20:00|565.08|562.48|566.13|563.53|566.34|563.74|565.08|562.48|0
1631078700000|2021-09-08 05:25:00|566.34|563.74|566.13|563.53|566.34|563.74|565.5|562.9|0
1631079000000|2021-09-08 05:30:00|566.34|563.74|565.29|562.69|566.34|563.74|565.29|562.69|0
1631079300000|2021-09-08 05:35:00|565.5|562.9|566.33|563.73|566.33|563.73|565.29|562.69|0
1631079600000|2021-09-08 05:40:00|566.12|563.52|566.33|563.73|566.33|563.73|565.7|563.1|0
1631079900000|2021-09-08 05:45:00|566.12|563.52|565.91|563.31|566.33|563.73|565.7|563.1|0
1631080200000|2021-09-08 05:50:00|565.7|563.1|565.91|563.31|566.12|563.52|565.7|563.1|0
1631080500000|2021-09-08 05:55:00|566.12|563.52|566.32|563.72|566.32|563.72|565.48|562.88|0
1631080800000|2021-09-08 06:00:00|566.11|563.51|566.32|563.72|566.53|563.93|565.69|563.09|0
1631081100000|2021-09-08 06:05:00|566.11|563.51|566.11|563.51|566.53|563.93|565.48|562.88|0
1631081400000|2021-09-08 06:10:00|565.9|563.3|566.32|563.72|566.32|563.72|565.69|563.09|0
1631081700000|2021-09-08 06:15:00|566.11|563.51|566.73|564.13|566.94|564.34|565.9|563.3|0
1631082000000|2021-09-08 06:20:00|566.62|564.02|565.89|563.29|566.62|564.02|565.68|563.08|0
1631082300000|2021-09-08 06:25:00|565.68|563.08|565.26|562.66|566.31|563.71|565.26|562.66|0
1631082600000|2021-09-08 06:30:00|565.47|562.87|564.42|561.82|565.68|563.08|564.21|561.61|0
1631082900000|2021-09-08 06:35:00|564.21|561.61|562.95|560.35|564.42|561.82|562.74|560.14|0
1631083200000|2021-09-08 06:40:00|562.84|560.24|562.95|560.35|562.95|560.35|562.32|559.72|0
1631083500000|2021-09-08 06:45:00|563.16|560.56|561.48|558.88|563.16|560.56|561.27|558.67|0
1631083800000|2021-09-08 06:50:00|561.69|559.09|560.43|557.83|561.69|559.09|560.43|557.83|0
1631084100000|2021-09-08 06:55:00|560.64|558.04|561.05|558.45|561.68|559.08|560.43|557.83|0
1631084400000|2021-09-08 07:00:00|560.43|557.83|560.32|557.72|561.26|558.66|560.21|557.61|0
1631084700000|2021-09-08 07:05:00|560.01|557.81|557.53|555.33|560.01|557.81|555.18|552.98|0
1631085000000|2021-09-08 07:10:00|556.08|553.88|552.34|550.14|556.91|554.71|551.51|549.31|0
1631085300000|2021-09-08 07:15:00|552.13|549.93|554.2|552|554.2|552|551.3|549.1|0
1631085600000|2021-09-08 07:20:00|554|551.8|551.71|549.51|554|551.8|550.47|548.27|0
1631085900000|2021-09-08 07:25:00|551.3|549.1|551.5|549.3|552.54|550.34|549.23|547.03|0
1631086200000|2021-09-08 07:30:00|551.71|549.51|552.49|550.29|553.32|551.12|549.22|547.02|0
1631086500000|2021-09-08 07:35:00|552.7|550.5|553.32|551.12|554.15|551.95|551.66|549.46|0
1631086800000|2021-09-08 07:40:00|553.94|551.74|553.52|551.32|553.94|551.74|552.17|549.97|0
1631087100000|2021-09-08 07:45:00|553.73|551.53|551.87|549.67|553.73|551.53|551.04|548.84|0
1631087400000|2021-09-08 07:50:00|552.07|549.87|553.41|551.21|553.72|551.52|551.04|548.84|0
1631087700000|2021-09-08 07:55:00|553.52|551.32|553.1|550.9|553.52|551.32|551.86|549.66|0
1631088000000|2021-09-08 08:00:00|553.31|551.11|554.34|552.14|555.17|552.97|551.45|549.25|0
1631088300000|2021-09-08 08:05:00|554.55|552.35|551.65|549.45|554.75|552.55|550.41|548.21|0
1631088600000|2021-09-08 08:10:00|551.44|549.24|550.82|548.62|551.85|549.65|550.41|548.21|0
1631088900000|2021-09-08 08:15:00|550.41|548.21|551.02|548.82|551.64|549.44|550.4|548.2|0
1631089200000|2021-09-08 08:20:00|550.82|548.62|551.02|548.82|552.05|549.85|547.93|545.73|0
1631089500000|2021-09-08 08:25:00|550.81|548.61|552.46|550.26|552.88|550.68|548.54|546.34|0
1631089800000|2021-09-08 08:30:00|552.56|550.36|550.81|548.61|552.67|550.47|549.57|547.37|0
1631090100000|2021-09-08 08:35:00|551.01|548.81|554.74|552.54|554.74|552.54|550.6|548.4|0
1631090400000|2021-09-08 08:40:00|554.53|552.33|555.35|553.15|555.35|553.15|553.08|550.88|0
1631090700000|2021-09-08 08:45:00|555.56|553.36|555.56|553.36|556.6|554.4|554.62|552.42|0
1631091000000|2021-09-08 08:50:00|555.77|553.57|555.35|553.15|556.39|554.19|554.73|552.53|0
1631091300000|2021-09-08 08:55:00|555.14|552.94|553.9|551.7|555.35|553.15|553.69|551.49|0
1631091600000|2021-09-08 09:00:00|553.69|551.49|555.14|552.94|555.76|553.56|553.28|551.08|0
1631091900000|2021-09-08 09:05:00|555.03|552.83|555.65|553.45|556.17|553.97|554.31|552.11|0
1631092200000|2021-09-08 09:10:00|555.55|553.35|555.02|552.82|555.55|553.35|553.89|551.69|0
1631092500000|2021-09-08 09:15:00|555.13|552.93|554.92|552.72|555.34|553.14|554.3|552.1|0
1631092800000|2021-09-08 09:20:00|555.13|552.93|557.41|555.21|557.41|555.21|554.51|552.31|0
1631093100000|2021-09-08 09:25:00|557.51|555.31|557.4|555.2|557.82|555.62|556.99|554.79|0
1631093400000|2021-09-08 09:30:00|557.61|555.41|558.85|556.65|559.48|557.28|557.61|555.41|0
1631093700000|2021-09-08 09:35:00|559.06|556.86|560.1|557.9|560.93|558.73|559.06|556.86|0
1631094000000|2021-09-08 09:40:00|560.31|558.11|560.1|557.9|560.93|558.73|559.68|557.48|0
1631094300000|2021-09-08 09:45:00|560.3|558.1|560.09|557.89|560.3|558.1|559.47|557.27|0
1631094600000|2021-09-08 09:50:00|560.51|558.31|560.75|558.55|561.96|559.76|560.3|558.1|0
1631094900000|2021-09-08 09:55:00|560.95|558.75|561.58|559.38|561.99|559.79|560.74|558.54|0
1631095200000|2021-09-08 10:00:00|561.99|559.79|560.95|558.75|561.99|559.79|560.74|558.54|0
1631095500000|2021-09-08 10:05:00|561.16|558.96|562.4|560.2|562.61|560.41|561.16|558.96|0
1631095800000|2021-09-08 10:10:00|562.2|560|560.94|558.74|562.3|560.1|560.53|558.33|0
1631096100000|2021-09-08 10:15:00|561.15|558.95|560.94|558.74|561.98|559.78|560.94|558.74|0
1631096400000|2021-09-08 10:20:00|561.15|558.95|561.77|559.57|561.98|559.78|560.94|558.74|0
1631096700000|2021-09-08 10:25:00|561.56|559.36|561.77|559.57|561.77|559.57|560.94|558.74|0
1631097000000|2021-09-08 10:30:00|561.98|559.78|561.97|559.77|563.85|561.65|561.56|559.36|0
1631097300000|2021-09-08 10:35:00|562.07|559.87|561.97|559.77|563.01|560.81|561.97|559.77|0
1631097600000|2021-09-08 10:40:00|562.18|559.98|562.07|559.87|562.6|560.4|561.97|559.77|0
1631097900000|2021-09-08 10:45:00|562.18|559.98|563.01|560.81|563.43|561.23|562.18|559.98|0
1631098200000|2021-09-08 10:50:00|563.22|561.02|564.88|562.68|565.3|563.1|563.22|561.02|0
1631098500000|2021-09-08 10:55:00|565.09|562.89|563.21|561.01|565.09|562.89|563|560.8|0
1631098800000|2021-09-08 11:00:00|563.63|561.43|564.35|562.15|565.3|563.1|563.42|561.22|0
1631099100000|2021-09-08 11:05:00|564.46|562.26|564.67|562.47|564.88|562.68|563.63|561.43|0
1631099400000|2021-09-08 11:10:00|564.88|562.68|566.96|564.76|567.17|564.97|564.46|562.26|0
1631099700000|2021-09-08 11:15:00|566.75|564.55|565.75|563.55|567.38|565.18|565.75|563.55|0
1631100000000|2021-09-08 11:20:00|565.54|563.34|563.19|560.99|565.54|563.34|562.77|560.57|0
1631100300000|2021-09-08 11:25:00|563.4|561.2|562.97|560.77|563.4|561.2|562.77|560.57|0
1631100600000|2021-09-08 11:30:00|563.18|560.98|562.76|560.56|563.18|560.98|562.55|560.35|0
1631100900000|2021-09-08 11:35:00|562.97|560.77|563.6|561.4|563.81|561.61|562.76|560.56|0
1631101200000|2021-09-08 11:40:00|563.39|561.19|562.97|560.77|563.81|561.61|562.34|560.14|0
1631101500000|2021-09-08 11:45:00|563.18|560.98|562.76|560.56|563.18|560.98|562.55|560.35|0
1631101800000|2021-09-08 11:50:00|562.75|560.55|562.96|560.76|562.96|560.76|562.34|560.14|0
1631102100000|2021-09-08 11:55:00|563.17|560.97|562.12|559.92|563.38|561.18|561.91|559.71|0
1631102400000|2021-09-08 12:00:00|562.33|560.13|563.38|561.18|563.8|561.6|562.33|560.13|0
1631102700000|2021-09-08 12:05:00|563.17|560.97|559.82|557.62|563.58|561.38|559.82|557.62|0
1631103000000|2021-09-08 12:10:00|559.61|557.41|560.23|558.03|560.86|558.66|559.19|556.99|0
1631103300000|2021-09-08 12:15:00|560.02|557.82|558.35|556.15|560.02|557.82|558.14|555.94|0
1631103600000|2021-09-08 12:20:00|558.56|556.36|558.56|556.36|559.6|557.4|557.93|555.73|0
1631103900000|2021-09-08 12:25:00|558.35|556.15|558.97|556.77|559.18|556.98|558.14|555.94|0
1631104200000|2021-09-08 12:30:00|558.76|556.56|558.14|555.94|559.81|557.61|557.93|555.73|0
1631104500000|2021-09-08 12:35:00|557.93|555.73|560.47|558.27|560.47|558.27|557.51|555.31|0
1631104800000|2021-09-08 12:40:00|560.06|557.86|561.3|559.1|561.72|559.52|560.06|557.86|0
1631105100000|2021-09-08 12:45:00|561.1|558.9|563.39|561.19|563.39|561.19|561.1|558.9|0
1631105400000|2021-09-08 12:50:00|563.18|560.98|562.13|559.93|563.18|560.98|561.3|559.1|0
1631105700000|2021-09-08 12:55:00|561.93|559.73|562.55|560.35|563.18|560.98|561.72|559.52|0
1631106000000|2021-09-08 13:00:00|562.76|560.56|563.17|560.97|563.17|560.97|562.13|559.93|0
1631106300000|2021-09-08 13:05:00|562.96|560.76|561.92|559.72|562.96|560.76|561.5|559.3|0
1631106600000|2021-09-08 13:10:00|562.13|559.93|559.62|557.42|562.13|559.93|559.62|557.42|0
1631106900000|2021-09-08 13:15:00|559.41|557.21|559.83|557.63|560.04|557.84|559.2|557|0
1631107200000|2021-09-08 13:20:00|559.62|557.42|560.03|557.83|560.24|558.04|559.41|557.21|0
1631107500000|2021-09-08 13:25:00|560.24|558.04|558.99|556.79|560.45|558.25|558.57|556.37|0
1631107800000|2021-09-08 13:30:00|559.4|557.2|555.03|552.83|559.4|557.2|554.82|552.62|0
1631108100000|2021-09-08 13:35:00|554.62|552.42|560.23|558.03|560.23|558.03|554.62|552.42|0
1631108400000|2021-09-08 13:40:00|560.02|557.82|560.23|558.03|560.86|558.66|558.36|556.16|0
1631108700000|2021-09-08 13:45:00|560.02|557.82|560.02|557.82|563.36|561.16|559.81|557.61|0
1631109000000|2021-09-08 13:50:00|559.6|557.4|560.02|557.82|560.85|558.65|558.14|555.94|0
1631109300000|2021-09-08 13:55:00|559.81|557.61|560.81|558.61|562.52|560.32|559.6|557.4|0
1631109600000|2021-09-08 14:00:00|561.23|559.03|560.6|558.4|564.57|562.37|560.6|558.4|0
1631109900000|2021-09-08 14:05:00|560.8|558.6|562.69|560.49|563.94|561.74|560.8|558.6|0
1631110200000|2021-09-08 14:10:00|562.89|560.69|562.47|560.27|563.31|561.11|561.85|559.65|0
1631110500000|2021-09-08 14:15:00|562.68|560.48|561.22|559.02|562.68|560.48|559.55|557.35|0
1631110800000|2021-09-08 14:20:00|561.01|558.81|559.12|556.92|562.68|560.48|559.12|556.92|0
1631111100000|2021-09-08 14:25:00|558.91|556.71|557.24|555.04|559.54|557.34|556.62|554.42|0
1631111400000|2021-09-08 14:30:00|557.45|555.25|553.01|550.81|557.45|555.25|552.38|550.18|0
1631111700000|2021-09-08 14:35:00|552.8|550.6|550.59|548.39|553.21|551.01|547.44|545.24|0
1631112000000|2021-09-08 14:40:00|550.18|547.98|546.04|543.84|550.18|547.98|544.6|542.4|0
1631112300000|2021-09-08 14:45:00|546.24|544.04|550.38|548.18|550.38|548.18|544.59|542.39|0
1631112600000|2021-09-08 14:50:00|549.96|547.76|544.18|541.98|550.38|548.18|543.35|541.15|0
1631112900000|2021-09-08 14:55:00|544.38|542.18|547.48|545.28|549.96|547.76|542.73|540.53|0
1631113200000|2021-09-08 15:00:00|547.06|544.86|552.05|549.85|553.69|551.49|547.06|544.86|0
1631113500000|2021-09-08 15:05:00|551.85|549.65|550.6|548.4|553.3|551.1|549.15|546.95|0
1631113800000|2021-09-08 15:10:00|550.81|548.61|553.5|551.3|553.71|551.51|550.39|548.19|0
1631114100000|2021-09-08 15:15:00|553.29|551.09|551.63|549.43|554.33|552.13|550.59|548.39|0
1631114400000|2021-09-08 15:20:00|551.84|549.64|553.91|551.71|554.54|552.34|551.42|549.22|0
1631114700000|2021-09-08 15:25:00|554.12|551.92|552.04|549.84|554.33|552.13|551.83|549.63|0
1631115000000|2021-09-08 15:30:00|551.62|549.42|548.72|546.52|553.28|551.08|548.51|546.31|0
1631115300000|2021-09-08 15:35:00|548.93|546.73|548.92|546.72|551|548.8|548.3|546.1|0
1631115600000|2021-09-08 15:40:00|548.72|546.52|547.47|545.27|549.75|547.55|547.27|545.07|0
1631115900000|2021-09-08 15:45:00|547.68|545.48|545.82|543.62|550.37|548.17|545.82|543.62|0
1631116200000|2021-09-08 15:50:00|546.02|543.82|544.99|542.79|546.02|543.82|544.57|542.37|0
1631116500000|2021-09-08 15:55:00|545.19|542.99|546.43|544.23|547.05|544.85|544.78|542.58|0
1631116800000|2021-09-08 16:00:00|546.22|544.02|548.08|545.88|551.4|549.2|544.57|542.37|0
1631117100000|2021-09-08 16:05:00|547.88|545.68|552.02|549.82|552.64|550.44|547.88|545.68|0
1631117400000|2021-09-08 16:10:00|552.23|550.03|554.09|551.89|554.93|552.73|551.6|549.4|0
1631117700000|2021-09-08 16:15:00|553.89|551.69|556.59|554.39|556.59|554.39|553.68|551.48|0
1631118000000|2021-09-08 16:20:00|556.38|554.18|557.42|555.22|557.83|555.63|555.96|553.76|0
1631118300000|2021-09-08 16:25:00|557.21|555.01|557.62|555.42|558.46|556.26|556.37|554.17|0
1631118600000|2021-09-08 16:30:00|557.83|555.63|556.99|554.79|557.83|555.63|556.79|554.59|0
1631118900000|2021-09-08 16:35:00|557.41|555.21|554.7|552.5|557.62|555.42|554.29|552.09|0
1631119200000|2021-09-08 16:40:00|554.91|552.71|555.12|552.92|556.78|554.58|554.7|552.5|0
1631119500000|2021-09-08 16:45:00|554.91|552.71|554.7|552.5|555.32|553.12|553.04|550.84|0
1631119800000|2021-09-08 16:50:00|554.91|552.71|554.49|552.29|555.32|553.12|553.87|551.67|0
1631120100000|2021-09-08 16:55:00|554.28|552.08|553.45|551.25|555.11|552.91|553.45|551.25|0
1631120400000|2021-09-08 17:00:00|553.86|551.66|554.07|551.87|554.49|552.29|553.03|550.83|0
1631120700000|2021-09-08 17:05:00|554.28|552.08|552.4|550.2|556.35|554.15|552.4|550.2|0
1631121000000|2021-09-08 17:10:00|552.61|550.41|552.4|550.2|553.23|551.03|551.99|549.79|0
1631121300000|2021-09-08 17:15:00|552.61|550.41|554.06|551.86|554.27|552.07|551.98|549.78|0
1631121600000|2021-09-08 17:20:00|554.48|552.28|553.43|551.23|555.1|552.9|552.81|550.61|0
1631121900000|2021-09-08 17:25:00|553.23|551.03|555.93|553.73|555.93|553.73|553.23|551.03|0
1631122200000|2021-09-08 17:30:00|556.13|553.93|555.3|553.1|556.97|554.77|555.3|553.1|0
1631122500000|2021-09-08 17:35:00|555.51|553.31|555.09|552.89|555.51|553.31|554.05|551.85|0
1631122800000|2021-09-08 17:40:00|555.3|553.1|556.75|554.55|556.96|554.76|555.3|553.1|0
1631123100000|2021-09-08 17:45:00|557.17|554.97|555.42|553.22|557.7|555.5|555.01|552.81|0
1631123400000|2021-09-08 17:50:00|555.63|553.43|555.97|553.77|556.47|554.27|554.59|552.39|0
1631123700000|2021-09-08 17:55:00|556.18|553.98|554.1|551.9|556.18|553.98|553.89|551.69|0
1631124000000|2021-09-08 18:00:00|554.31|552.11|558.26|556.06|559.93|557.73|554.1|551.9|0
1631124300000|2021-09-08 18:05:00|558.05|555.85|557.42|555.22|559.09|556.89|556.38|554.18|0
1631124600000|2021-09-08 18:10:00|557.21|555.01|559.29|557.09|559.29|557.09|557.21|555.01|0
1631124900000|2021-09-08 18:15:00|559.09|556.89|555.96|553.76|559.5|557.3|555.75|553.55|0
1631125200000|2021-09-08 18:20:00|556.17|553.97|555.33|553.13|557.21|555.01|555.33|553.13|0
1631125500000|2021-09-08 18:25:00|555.54|553.34|557.2|555|557.41|555.21|555.33|553.13|0
1631125800000|2021-09-08 18:30:00|557.41|555.21|557.62|555.42|557.83|555.63|555.95|553.75|0
1631126100000|2021-09-08 18:35:00|557.41|555.21|556.78|554.58|557.62|555.42|556.16|553.96|0
1631126400000|2021-09-08 18:40:00|556.99|554.79|557.61|555.41|557.82|555.62|555.53|553.33|0
1631126700000|2021-09-08 18:45:00|557.82|555.62|556.15|553.95|558.03|555.83|555.74|553.54|0
1631127000000|2021-09-08 18:50:00|556.36|554.16|556.57|554.37|556.98|554.78|555.74|553.54|0
1631127300000|2021-09-08 18:55:00|556.77|554.57|557.81|555.61|558.02|555.82|556.77|554.57|0
1631127600000|2021-09-08 19:00:00|557.6|555.4|558.02|555.82|558.44|556.24|556.98|554.78|0
1631127900000|2021-09-08 19:05:00|558.43|556.23|558.64|556.44|558.85|556.65|557.39|555.19|0
1631128200000|2021-09-08 19:10:00|558.43|556.23|558.93|556.73|560.1|557.9|558.22|556.02|0
1631128500000|2021-09-08 19:15:00|559.14|556.94|558.09|555.89|559.56|557.36|558.09|555.89|0
1631128800000|2021-09-08 19:20:00|558.3|556.1|557.88|555.68|558.72|556.52|557.67|555.47|0
1631129100000|2021-09-08 19:25:00|557.67|555.47|556.21|554.01|557.88|555.68|556.21|554.01|0
1631129400000|2021-09-08 19:30:00|556.42|554.22|555.37|553.17|556.83|554.63|555.16|552.96|0
1631129700000|2021-09-08 19:35:00|554.95|552.75|554.32|552.12|555.37|553.17|554.32|552.12|0
1631130000000|2021-09-08 19:40:00|554.53|552.33|555.78|553.58|556.2|554|553.7|551.5|0
1631130300000|2021-09-08 19:45:00|555.57|553.37|554.53|552.33|556.62|554.42|554.53|552.33|0
1631130600000|2021-09-08 19:50:00|556.41|554.21|556.4|554.2|556.61|554.41|554.94|552.74|0
1631130900000|2021-09-08 19:55:00|555.99|553.79|558.07|555.87|558.07|555.87|555.78|553.58|0
1631131200000|2021-09-08 20:00:00|558.28|556.08|556.73|554.53|558.28|556.08|556.32|554.12|0
1631131500000|2021-09-08 20:05:00|556.94|554.74|556.31|554.11|556.94|554.74|556.1|553.9|0
1631131800000|2021-09-08 20:10:00|555.89|553.69|556.73|554.53|556.94|554.74|555.89|553.69|0
1631132100000|2021-09-08 20:15:00|557.14|554.54|556.51|553.91|557.14|554.54|556.51|553.91|0
1631132400000|2021-09-08 20:20:00|556.72|554.12|556.5|553.9|556.72|554.12|556.5|553.9|0
1631132700000|2021-09-08 20:25:00|556.71|554.11|556.92|554.32|556.92|554.32|556.71|554.11|0
1631133000000|2021-09-08 20:30:00|557.13|554.53|556.71|554.11|557.13|554.53|556.71|554.11|0
1631133300000|2021-09-08 20:35:00|556.5|553.9|556.71|554.11|556.71|554.11|556.5|553.9|0
1631133600000|2021-09-08 20:40:00|556.5|553.9|556.91|554.31|556.91|554.31|556.5|553.9|0
1631133900000|2021-09-08 20:45:00|556.7|554.1|556.49|553.89|556.7|554.1|556.49|553.89|0
1631134500000|2021-09-08 20:55:00|556.7|554.1|556.59|553.99|556.7|554.1|556.49|553.89|0
1631134800000|2021-09-08 21:00:00|556.71|554.11|556.58|553.98|556.75|554.15|556.34|553.74|0
1631135100000|2021-09-08 21:05:00|556.62|554.02|556.65|554.05|556.65|554.05|556.62|554.02|0
1631135400000|2021-09-08 21:10:00|556.62|554.02|556.22|553.62|556.62|554.02|556.1|553.5|0
1631135700000|2021-09-08 21:15:00|556.28|553.68|556.34|553.74|556.4|553.8|556.28|553.68|0
1631136000000|2021-09-08 21:20:00|556.33|553.73|556.27|553.67|556.33|553.73|556.22|553.62|0
1631136300000|2021-09-08 21:25:00|556.31|553.71|556.3|553.7|556.31|553.71|556.3|553.7|0
1631136600000|2021-09-08 21:30:00|556.27|553.67|556.27|553.67|556.27|553.67|556.27|553.67|0
1631136900000|2021-09-08 21:35:00|556.3|553.7|556.21|553.61|556.3|553.7|556.21|553.61|0
1631137200000|2021-09-08 21:40:00|556.23|553.63|556.3|553.7|556.3|553.7|556.23|553.63|0
1631137500000|2021-09-08 21:45:00|556.2|553.6|556.26|553.66|556.3|553.7|556.2|553.6|0
1631137800000|2021-09-08 21:50:00|556.2|553.6|556.23|553.63|556.23|553.63|556.2|553.6|0
1631138100000|2021-09-08 21:55:00|556.2|553.6|555.95|553.35|556.22|553.62|555.95|553.35|0
1631138400000|2021-09-08 22:00:00|556.35|553.75|555.62|553.02|556.97|554.37|555.62|553.02|0
1631138700000|2021-09-08 22:05:00|555.83|553.23|555.62|553.02|556.24|553.64|555.62|553.02|0
1631139000000|2021-09-08 22:10:00|555.83|553.23|555.61|553.01|555.83|553.23|555.61|553.01|0
1631139300000|2021-09-08 22:15:00|555.82|553.22|555.61|553.01|556.03|553.43|555.61|553.01|0
1631139600000|2021-09-08 22:20:00|555.82|553.22|555.61|553.01|555.82|553.22|555.61|553.01|0
1631139900000|2021-09-08 22:25:00|555.71|553.11|555.61|553.01|555.82|553.22|555.19|552.59|0
1631140200000|2021-09-08 22:30:00|555.4|552.8|554.35|551.75|555.4|552.8|554.35|551.75|0
1631140500000|2021-09-08 22:35:00|554.56|551.96|554.56|551.96|554.77|552.17|554.35|551.75|0
1631140800000|2021-09-08 22:40:00|554.76|552.16|554.56|551.96|554.76|552.16|554.56|551.96|0
1631141100000|2021-09-08 22:45:00|554.76|552.16|554.34|551.74|554.76|552.16|554.34|551.74|0
1631141400000|2021-09-08 22:50:00|554.13|551.53|554.13|551.53|554.13|551.53|553.93|551.33|0
1631141700000|2021-09-08 22:55:00|553.92|551.32|554.13|551.53|554.13|551.53|553.71|551.11|0
1631142000000|2021-09-08 23:00:00|553.92|551.32|553.5|550.9|554.13|551.53|553.29|550.69|0
1631142300000|2021-09-08 23:05:00|553.29|550.69|553.92|551.32|553.92|551.32|553.29|550.69|0
1631142600000|2021-09-08 23:10:00|554.13|551.53|553.91|551.31|554.13|551.53|553.71|551.11|0
1631142900000|2021-09-08 23:15:00|554.12|551.52|554.33|551.73|554.54|551.94|554.12|551.52|0
1631143200000|2021-09-08 23:20:00|554.12|551.52|554.33|551.73|554.54|551.94|554.12|551.52|0
1631143500000|2021-09-08 23:25:00|554.22|551.62|553.49|550.89|554.22|551.62|553.49|550.89|0
1631143800000|2021-09-08 23:30:00|553.28|550.68|553.28|550.68|553.7|551.1|553.07|550.47|0
1631144100000|2021-09-08 23:35:00|553.07|550.47|552.65|550.05|553.28|550.68|552.65|550.05|0
1631144400000|2021-09-08 23:40:00|552.44|549.84|553.48|550.88|553.48|550.88|552.44|549.84|0
1631144700000|2021-09-08 23:45:00|553.69|551.09|554.52|551.92|554.94|552.34|553.69|551.09|0
1631145000000|2021-09-08 23:50:00|554.31|551.71|553.89|551.29|554.52|551.92|553.89|551.29|0
1631145300000|2021-09-08 23:55:00|554.1|551.5|553.47|550.87|554.1|551.5|553.06|550.46|0
1631145600000|2021-09-09 00:00:00|553.68|551.08|554.31|551.71|554.52|551.92|553.47|550.87|0
1631145900000|2021-09-09 00:05:00|554.2|551.6|554.3|551.7|555.56|552.96|554.2|551.6|0
1631146200000|2021-09-09 00:10:00|554.1|551.5|553.05|550.45|554.93|552.33|553.05|550.45|0
1631146500000|2021-09-09 00:15:00|553.26|550.66|553.46|550.86|554.09|551.49|552.63|550.03|0
1631146800000|2021-09-09 00:20:00|553.26|550.66|553.67|551.07|553.88|551.28|553.25|550.65|0
1631147100000|2021-09-09 00:25:00|553.88|551.28|554.09|551.49|554.3|551.7|553.88|551.28|0
1631147400000|2021-09-09 00:30:00|553.88|551.28|553.46|550.86|554.08|551.48|553.25|550.65|0
1631147700000|2021-09-09 00:35:00|553.25|550.65|552.83|550.23|553.46|550.86|552.83|550.23|0
1631148000000|2021-09-09 00:40:00|552.62|550.02|551.99|549.39|552.83|550.23|551.79|549.19|0
1631148300000|2021-09-09 00:45:00|551.78|549.18|549.08|546.48|552.2|549.6|549.08|546.48|0
1631148600000|2021-09-09 00:50:00|549.49|546.89|548.87|546.27|550.53|547.93|548.66|546.06|0
1631148900000|2021-09-09 00:55:00|549.07|546.47|549.28|546.68|549.7|547.1|548.86|546.26|0
1631149200000|2021-09-09 01:00:00|549.07|546.47|549.69|547.09|549.69|547.09|547.82|545.22|0
1631149500000|2021-09-09 01:05:00|549.9|547.3|549.9|547.3|550.32|547.72|549.48|546.88|0
1631149800000|2021-09-09 01:10:00|549.69|547.09|551.14|548.54|551.56|548.96|549.69|547.09|0
1631150100000|2021-09-09 01:15:00|551.35|548.75|551.56|548.96|551.98|549.38|551.14|548.54|0
1631150400000|2021-09-09 01:20:00|551.77|549.17|550.93|548.33|551.97|549.37|550.93|548.33|0
1631150700000|2021-09-09 01:25:00|551.14|548.54|550.72|548.12|551.35|548.75|550.72|548.12|0
1631151000000|2021-09-09 01:30:00|550.51|547.91|550.51|547.91|551.55|548.95|549.26|546.66|0
1631151300000|2021-09-09 01:35:00|550.3|547.7|549.47|546.87|551.13|548.53|548.84|546.24|0
1631151600000|2021-09-09 01:40:00|549.26|546.66|549.67|547.07|549.88|547.28|548.22|545.62|0
1631151900000|2021-09-09 01:45:00|549.88|547.28|550.29|547.69|550.5|547.9|549.05|546.45|0
1631152200000|2021-09-09 01:50:00|550.09|547.49|550.71|548.11|551.33|548.73|549.88|547.28|0
1631152500000|2021-09-09 01:55:00|550.92|548.32|550.71|548.11|550.92|548.32|550.08|547.48|0
1631152800000|2021-09-09 02:00:00|550.5|547.9|551.54|548.94|552.58|549.98|550.29|547.69|0
1631153100000|2021-09-09 02:05:00|551.33|548.73|551.53|548.93|551.74|549.14|550.91|548.31|0
1631153400000|2021-09-09 02:10:00|551.74|549.14|552.57|549.97|552.57|549.97|551.53|548.93|0
1631153700000|2021-09-09 02:15:00|552.36|549.76|552.15|549.55|552.57|549.97|551.95|549.35|0
1631154000000|2021-09-09 02:20:00|552.36|549.76|551.53|548.93|552.36|549.76|551.32|548.72|0
1631154300000|2021-09-09 02:25:00|551.32|548.72|551.73|549.13|551.94|549.34|551.11|548.51|0
1631154600000|2021-09-09 02:30:00|551.94|549.34|550.9|548.3|551.94|549.34|550.9|548.3|0
1631154900000|2021-09-09 02:35:00|551.1|548.5|551.52|548.92|551.62|549.02|550.89|548.29|0
1631155200000|2021-09-09 02:40:00|551.73|549.13|550.68|548.08|551.73|549.13|550.47|547.87|0
1631155500000|2021-09-09 02:45:00|550.47|547.87|549.85|547.25|550.47|547.87|549.64|547.04|0
1631155800000|2021-09-09 02:50:00|549.64|547.04|549.43|546.83|549.85|547.25|549.43|546.83|0
1631156100000|2021-09-09 02:55:00|549.22|546.62|549.84|547.24|549.84|547.24|548.8|546.2|0
1631156400000|2021-09-09 03:00:00|549.63|547.03|550.46|547.86|550.47|547.87|549.63|547.03|0
1631156700000|2021-09-09 03:05:00|550.26|547.66|550.46|547.86|550.67|548.07|550.05|547.45|0
1631157000000|2021-09-09 03:10:00|550.25|547.65|549.42|546.82|550.46|547.86|549.42|546.82|0
1631157300000|2021-09-09 03:15:00|549.21|546.61|547.96|545.36|549.42|546.82|547.96|545.36|0
1631157600000|2021-09-09 03:20:00|548.17|545.57|545.67|543.07|548.58|545.98|545.26|542.66|0
1631157900000|2021-09-09 03:25:00|545.47|542.87|546.09|543.49|546.5|543.9|544.64|542.04|0
1631158200000|2021-09-09 03:30:00|546.29|543.69|546.91|544.31|546.92|544.32|545.88|543.28|0
1631158500000|2021-09-09 03:35:00|547.33|544.73|547.33|544.73|547.54|544.94|547.12|544.52|0
1631158800000|2021-09-09 03:40:00|547.53|544.93|547.32|544.72|547.74|545.14|547.32|544.72|0
1631159100000|2021-09-09 03:45:00|547.12|544.52|546.91|544.31|547.74|545.14|546.7|544.1|0
1631159400000|2021-09-09 03:50:00|546.7|544.1|547.11|544.51|547.53|544.93|546.7|544.1|0
1631159700000|2021-09-09 03:55:00|547.32|544.72|546.69|544.09|547.53|544.93|546.69|544.09|0
1631160000000|2021-09-09 04:00:00|546.9|544.3|546.9|544.3|547.11|544.51|546.69|544.09|0
1631160300000|2021-09-09 04:05:00|547.11|544.51|546.48|543.88|547.31|544.71|546.48|543.88|0
1631160600000|2021-09-09 04:10:00|546.27|543.67|546.89|544.29|546.89|544.29|545.86|543.26|0
1631160900000|2021-09-09 04:15:00|546.79|544.19|546.27|543.67|546.89|544.29|546.06|543.46|0
1631161200000|2021-09-09 04:20:00|546.06|543.46|543.87|541.27|546.06|543.46|543.87|541.27|0
1631161500000|2021-09-09 04:25:00|544.07|541.47|545.55|542.95|545.97|543.37|544.07|541.47|0
1631161800000|2021-09-09 04:30:00|545.76|543.16|545.76|543.16|546.17|543.57|545.55|542.95|0
1631162100000|2021-09-09 04:35:00|545.55|542.95|545.13|542.53|545.55|542.95|544.72|542.12|0
1631162400000|2021-09-09 04:40:00|545.34|542.74|544.51|541.91|545.34|542.74|543.89|541.29|0
1631162700000|2021-09-09 04:45:00|544.92|542.32|543.47|540.87|545.13|542.53|543.47|540.87|0
1631163000000|2021-09-09 04:50:00|543.68|541.08|543.88|541.28|544.09|541.49|543.47|540.87|0
1631163300000|2021-09-09 04:55:00|544.09|541.49|544.29|541.69|544.5|541.9|543.88|541.28|0
1631163600000|2021-09-09 05:00:00|544.09|541.49|543.67|541.07|544.5|541.9|543.46|540.86|0
1631163900000|2021-09-09 05:05:00|543.46|540.86|543.87|541.27|544.08|541.48|543.46|540.86|0
1631164200000|2021-09-09 05:10:00|544.08|541.48|544.05|541.45|544.68|542.08|544.05|541.45|0
1631164500000|2021-09-09 05:15:00|544.26|541.66|544.47|541.87|544.88|542.28|544.26|541.66|0
1631164800000|2021-09-09 05:20:00|544.67|542.07|544.46|541.86|544.67|542.07|544.05|541.45|0
1631165100000|2021-09-09 05:25:00|544.67|542.07|541.98|539.38|544.67|542.07|541.77|539.17|0
1631165400000|2021-09-09 05:30:00|541.77|539.17|540.53|537.93|542.39|539.79|540.53|537.93|0
1631165700000|2021-09-09 05:35:00|540.94|538.34|543.83|541.23|543.83|541.23|540.74|538.14|0
1631166000000|2021-09-09 05:40:00|543.63|541.03|542.59|539.99|543.83|541.23|542.59|539.99|0
1631166300000|2021-09-09 05:45:00|542.38|539.78|544.45|541.85|544.66|542.06|542.38|539.78|0
1631166600000|2021-09-09 05:50:00|544.66|542.06|542.79|540.19|544.66|542.06|542.79|540.19|0
1631166900000|2021-09-09 05:55:00|543.21|540.61|541.86|539.26|543.62|541.02|541.86|539.26|0
1631167200000|2021-09-09 06:00:00|541.76|539.16|543.82|541.22|543.82|541.22|541.55|538.95|0
1631167500000|2021-09-09 06:05:00|543.61|541.01|542.99|540.39|544.44|541.84|542.37|539.77|0
1631167800000|2021-09-09 06:10:00|543.2|540.6|544.85|542.25|544.85|542.25|542.78|540.18|0
1631168100000|2021-09-09 06:15:00|544.64|542.04|544.43|541.83|545.47|542.87|544.43|541.83|0
1631168400000|2021-09-09 06:20:00|544.64|542.04|545.47|542.87|546.71|544.11|544.43|541.83|0
1631168700000|2021-09-09 06:25:00|545.67|543.07|545.88|543.28|546.29|543.69|545.26|542.66|0
1631169000000|2021-09-09 06:30:00|545.67|543.07|544.22|541.62|546.29|543.69|544.01|541.41|0
1631169300000|2021-09-09 06:35:00|544.01|541.41|543.39|540.79|544.43|541.83|543.18|540.58|0
1631169600000|2021-09-09 06:40:00|543.18|540.58|542.56|539.96|543.39|540.79|542.15|539.55|0
1631169900000|2021-09-09 06:45:00|542.66|540.06|542.56|539.96|543.18|540.58|542.14|539.54|0
1631170200000|2021-09-09 06:50:00|542.45|539.85|541.94|539.34|543.59|540.99|541.94|539.34|0
1631170500000|2021-09-09 06:55:00|542.14|539.54|542.97|540.37|542.97|540.37|541.52|538.92|0
1631170800000|2021-09-09 07:00:00|541.93|539.33|539.64|537.04|542.76|540.16|539.03|536.43|0
1631171100000|2021-09-09 07:05:00|540.06|537.86|537.59|535.39|540.27|538.07|536.77|534.57|0
1631171400000|2021-09-09 07:10:00|537.18|534.98|541.5|539.3|541.91|539.71|536.56|534.36|0
1631171700000|2021-09-09 07:15:00|542.12|539.92|544.59|542.39|545.42|543.22|541.91|539.71|0
1631172000000|2021-09-09 07:20:00|544.39|542.19|546.45|544.25|546.45|544.25|543.56|541.36|0
1631172300000|2021-09-09 07:25:00|546.25|544.05|544.8|542.6|546.66|544.46|544.18|541.98|0
1631172600000|2021-09-09 07:30:00|545|542.8|544.59|542.39|546.04|543.84|544.17|541.97|0
1631172900000|2021-09-09 07:35:00|544.38|542.18|541.69|539.49|545.21|543.01|541.28|539.08|0
1631173200000|2021-09-09 07:40:00|541.49|539.29|542.52|540.32|542.72|540.52|540.25|538.05|0
1631173500000|2021-09-09 07:45:00|542.31|540.11|543.21|541.01|543.74|541.54|540.87|538.67|0
1631173800000|2021-09-09 07:50:00|543.32|541.12|547.66|545.46|548.9|546.7|541.88|539.68|0
1631174100000|2021-09-09 07:55:00|547.86|545.66|547.24|545.04|548.07|545.87|546.41|544.21|0
1631174400000|2021-09-09 08:00:00|547.45|545.25|549.72|547.52|550.55|548.35|547.45|545.25|0
1631174700000|2021-09-09 08:05:00|550.13|547.93|549.51|547.31|550.76|548.56|547.96|545.76|0
1631175000000|2021-09-09 08:10:00|549.72|547.52|550.34|548.14|551.17|548.97|548.99|546.79|0
1631175300000|2021-09-09 08:15:00|550.54|548.34|550.98|548.78|551.58|549.38|549.71|547.51|0
1631175600000|2021-09-09 08:20:00|551.19|548.99|549.53|547.33|551.6|549.4|549.32|547.12|0
1631175900000|2021-09-09 08:25:00|549.32|547.12|549.53|547.33|549.53|547.33|549.32|547.12|0
1631176200000|2021-09-09 08:30:00|549.74|547.54|549.53|547.33|550.36|548.16|548.91|546.71|0
1631176500000|2021-09-09 08:35:00|549.74|547.54|549.53|547.33|549.74|547.54|549.11|546.91|0
1631176800000|2021-09-09 08:40:00|549.32|547.12|548.49|546.29|549.73|547.53|547.66|545.46|0
1631177100000|2021-09-09 08:45:00|548.7|546.5|548.69|546.49|549.32|547.12|548.07|545.87|0
1631177400000|2021-09-09 08:50:00|548.49|546.29|548.48|546.28|548.9|546.7|548.48|546.28|0
1631177700000|2021-09-09 08:55:00|548.28|546.08|548.16|545.96|548.99|546.79|547.74|545.54|0
1631178000000|2021-09-09 09:00:00|547.95|545.75|547.54|545.34|548.16|545.96|547.33|545.13|0
1631178300000|2021-09-09 09:05:00|547.74|545.54|548.36|546.16|548.36|546.16|546.91|544.71|0
1631178600000|2021-09-09 09:10:00|547.95|545.75|546.5|544.3|548.98|546.78|546.08|543.88|0
1631178900000|2021-09-09 09:15:00|546.29|544.09|546.91|544.71|547.53|545.33|545.88|543.68|0
1631179200000|2021-09-09 09:20:00|547.11|544.91|548.04|545.84|548.35|546.15|546.7|544.5|0
1631179500000|2021-09-09 09:25:00|548.15|545.95|549.59|547.39|549.59|547.39|547.73|545.53|0
1631179800000|2021-09-09 09:30:00|549.38|547.18|552.28|550.08|552.7|550.5|549.38|547.18|0
1631180100000|2021-09-09 09:35:00|552.08|549.88|552.07|549.87|552.28|550.08|551.04|548.84|0
1631180400000|2021-09-09 09:40:00|552.28|550.08|549.58|547.38|552.9|550.7|549.58|547.38|0
1631180700000|2021-09-09 09:45:00|549.79|547.59|550.41|548.21|550.83|548.63|549.38|547.18|0
1631181000000|2021-09-09 09:50:00|550.2|548|549.79|547.59|550.62|548.42|549.37|547.17|0
1631181300000|2021-09-09 09:55:00|549.99|547.79|550.61|548.41|550.82|548.62|549.68|547.48|0
1631181600000|2021-09-09 10:00:00|550.82|548.62|551.23|549.03|551.44|549.24|549.99|547.79|0
1631181900000|2021-09-09 10:05:00|551.02|548.82|549.78|547.58|551.44|549.24|549.36|547.16|0
1631182200000|2021-09-09 10:10:00|549.57|547.37|548.74|546.54|549.98|547.78|548.53|546.33|0
1631182500000|2021-09-09 10:15:00|548.53|546.33|549.98|547.78|549.98|547.78|548.53|546.33|0
1631182800000|2021-09-09 10:20:00|549.77|547.57|549.77|547.57|550.6|548.4|549.77|547.57|0
1631183100000|2021-09-09 10:25:00|549.98|547.78|550.6|548.4|550.8|548.6|549.77|547.57|0
1631183400000|2021-09-09 10:30:00|550.8|548.6|549.56|547.36|551.22|549.02|549.35|547.15|0
1631183700000|2021-09-09 10:35:00|549.35|547.15|549.55|547.35|549.97|547.77|548.93|546.73|0
1631184000000|2021-09-09 10:40:00|549.76|547.56|549.14|546.94|550.38|548.18|549.14|546.94|0
1631184300000|2021-09-09 10:45:00|549.35|547.15|549.14|546.94|549.35|547.15|548.31|546.11|0
1631184600000|2021-09-09 10:50:00|548.93|546.73|548.72|546.52|549.34|547.14|548.72|546.52|0
1631184900000|2021-09-09 10:55:00|548.93|546.73|548.92|546.72|549.13|546.93|548.72|546.52|0
1631185200000|2021-09-09 11:00:00|549.13|546.93|550.16|547.96|550.16|547.96|549.13|546.93|0
1631185500000|2021-09-09 11:05:00|550.37|548.17|550.37|548.17|551.2|549|550.16|547.96|0
1631185800000|2021-09-09 11:10:00|550.58|548.38|549.33|547.13|550.78|548.58|549.33|547.13|0
1631186100000|2021-09-09 11:15:00|549.54|547.34|549.95|547.75|550.36|548.16|549.54|547.34|0
1631186400000|2021-09-09 11:20:00|549.74|547.54|550.15|547.95|550.36|548.16|549.74|547.54|0
1631186700000|2021-09-09 11:25:00|549.95|547.75|549.94|547.74|550.15|547.95|549.11|546.91|0
1631187000000|2021-09-09 11:30:00|550.15|547.95|550.35|548.15|550.77|548.57|549.74|547.54|0
1631187300000|2021-09-09 11:35:00|550.56|548.36|549.52|547.32|550.56|548.36|549.52|547.32|0
1631187600000|2021-09-09 11:40:00|549.42|547.22|546.83|544.63|549.42|547.22|546.62|544.42|0
1631187900000|2021-09-09 11:45:00|546.93|544.73|553.87|551.67|553.87|551.67|546.83|544.63|0
1631188200000|2021-09-09 11:50:00|553.67|551.47|555.53|553.33|555.95|553.75|553.67|551.47|0
1631188500000|2021-09-09 11:55:00|555.74|553.54|557.19|554.99|557.82|555.62|555.53|553.33|0
1631188800000|2021-09-09 12:00:00|558.03|555.83|558.03|555.83|559.07|556.87|557.19|554.99|0
1631189100000|2021-09-09 12:05:00|558.44|556.24|556.98|554.78|559.07|556.87|556.98|554.78|0
1631189400000|2021-09-09 12:10:00|556.77|554.57|555.94|553.74|557.19|554.99|555.94|553.74|0
1631189700000|2021-09-09 12:15:00|556.15|553.95|556.35|554.15|556.77|554.57|555.94|553.74|0
1631190000000|2021-09-09 12:20:00|556.14|553.94|554.69|552.49|556.56|554.36|554.69|552.49|0
1631190300000|2021-09-09 12:25:00|554.48|552.28|554.48|552.28|555.52|553.32|554.06|551.86|0
1631190600000|2021-09-09 12:30:00|554.27|552.07|552.63|550.43|554.48|552.28|550.79|548.59|0
1631190900000|2021-09-09 12:35:00|552.21|550.01|552.21|550.01|552.84|550.64|551.79|549.59|0
1631191200000|2021-09-09 12:40:00|552|549.8|551.79|549.59|552.21|550.01|551.16|548.96|0
1631191500000|2021-09-09 12:45:00|551.58|549.38|555.54|553.34|555.54|553.34|551.16|548.96|0
1631191800000|2021-09-09 12:50:00|555.75|553.55|556.38|554.18|557.63|555.43|555.33|553.13|0
1631192100000|2021-09-09 12:55:00|556.58|554.38|555.54|553.34|557.21|555.01|555.12|552.92|0
1631192400000|2021-09-09 13:00:00|555.75|553.55|555.12|552.92|555.75|553.55|554.7|552.5|0
1631192700000|2021-09-09 13:05:00|554.91|552.71|555.53|553.33|555.74|553.54|554.7|552.5|0
1631193000000|2021-09-09 13:10:00|555.74|553.54|555.32|553.12|555.74|553.54|554.7|552.5|0
1631193300000|2021-09-09 13:15:00|555.53|553.33|555.53|553.33|555.74|553.54|555.11|552.91|0
1631193600000|2021-09-09 13:20:00|555.32|553.12|554.9|552.7|555.53|553.33|554.69|552.49|0
1631193900000|2021-09-09 13:25:00|555.11|552.91|555.1|552.9|555.73|553.53|554.69|552.49|0
1631194200000|2021-09-09 13:30:00|554.89|552.69|558.66|556.46|559.28|557.08|553.43|551.23|0
1631194500000|2021-09-09 13:35:00|559.49|557.29|563.05|560.85|564.11|561.91|559.49|557.29|0
1631194800000|2021-09-09 13:40:00|563.26|561.06|563.68|561.48|564.73|562.53|562.63|560.43|0
1631195100000|2021-09-09 13:45:00|564.1|561.9|563.68|561.48|565.78|563.58|562.21|560.01|0
1631195400000|2021-09-09 13:50:00|564.1|561.9|564.94|562.74|566.2|564|563.89|561.69|0
1631195700000|2021-09-09 13:55:00|565.15|562.95|564.3|562.1|565.57|563.37|563.47|561.27|0
1631196000000|2021-09-09 14:00:00|564.51|562.31|566.61|564.41|567.03|564.83|563.04|560.84|0
1631196300000|2021-09-09 14:05:00|566.4|564.2|567.24|565.04|568.72|566.52|565.98|563.78|0
1631196600000|2021-09-09 14:10:00|567.45|565.25|569.4|567.2|570.01|567.81|566.52|564.32|0
1631196900000|2021-09-09 14:15:00|569.61|567.41|567.29|565.09|570.88|568.68|567.29|565.09|0
1631197200000|2021-09-09 14:20:00|567.08|564.88|565.54|563.34|567.93|565.73|565.33|563.13|0
1631197500000|2021-09-09 14:25:00|565.75|563.55|567.23|565.03|567.86|565.66|565.75|563.55|0
1631197800000|2021-09-09 14:30:00|567.44|565.24|568.49|566.29|569.76|567.56|567.44|565.24|0
1631198100000|2021-09-09 14:35:00|568.28|566.08|567.85|565.65|568.91|566.71|566.59|564.39|0
1631198400000|2021-09-09 14:40:00|567.64|565.44|565.95|563.75|568.06|565.86|565.11|562.91|0
1631198700000|2021-09-09 14:45:00|566.16|563.96|565.11|562.91|567.43|565.23|564.9|562.7|0
1631199000000|2021-09-09 14:50:00|564.9|562.7|566.16|563.96|566.58|564.38|564.48|562.28|0
1631199300000|2021-09-09 14:55:00|566.37|564.17|564.47|562.27|567.21|565.01|564.26|562.06|0
1631199600000|2021-09-09 15:00:00|564.68|562.48|563.84|561.64|565.1|562.9|563|560.8|0
1631199900000|2021-09-09 15:05:00|563.63|561.43|564.89|562.69|565.1|562.9|563.63|561.43|0
1631200200000|2021-09-09 15:10:00|564.68|562.48|563.83|561.63|564.68|562.48|563.41|561.21|0
1631200500000|2021-09-09 15:15:00|563.62|561.42|560.05|557.85|563.83|561.63|560.05|557.85|0
1631200800000|2021-09-09 15:20:00|560.26|558.06|558.58|556.38|560.26|558.06|558.37|556.17|0
1631201100000|2021-09-09 15:25:00|558.16|555.96|556.06|553.86|558.58|556.38|555.85|553.65|0
1631201400000|2021-09-09 15:30:00|555.85|553.65|557.52|555.32|557.52|555.32|555.64|553.44|0
1631201700000|2021-09-09 15:35:00|557.1|554.9|557.94|555.74|558.57|556.37|556.68|554.48|0
1631202000000|2021-09-09 15:40:00|558.15|555.95|558.35|556.15|558.77|556.57|557.94|555.74|0
1631202300000|2021-09-09 15:45:00|558.14|555.94|558.56|556.36|558.56|556.36|557.51|555.31|0
1631202600000|2021-09-09 15:50:00|558.77|556.57|555.83|553.63|559.4|557.2|555.21|553.01|0
1631202900000|2021-09-09 15:55:00|555.42|553.22|558.98|556.78|558.98|556.78|555.21|553.01|0
1631203200000|2021-09-09 16:00:00|559.18|556.98|554.16|551.96|559.18|556.98|553.95|551.75|0
1631203500000|2021-09-09 16:05:00|554.37|552.17|556.25|554.05|556.25|554.05|553.53|551.33|0
1631203800000|2021-09-09 16:10:00|556.04|553.84|555.82|553.62|556.25|554.05|554.15|551.95|0
1631204100000|2021-09-09 16:15:00|555.62|553.42|555.67|553.47|555.67|553.47|552.69|550.49|0
1631204400000|2021-09-09 16:20:00|555.88|553.68|555.67|553.47|556.5|554.3|555.46|553.26|0
1631204700000|2021-09-09 16:25:00|555.87|553.67|555.66|553.46|556.71|554.51|555.24|553.04|0
1631205000000|2021-09-09 16:30:00|555.24|553.04|556.91|554.71|556.91|554.71|553.57|551.37|0
1631205300000|2021-09-09 16:35:00|557.12|554.92|558.17|555.97|558.38|556.18|557.12|554.92|0
1631205600000|2021-09-09 16:40:00|557.96|555.76|557.96|555.76|558.59|556.39|557.12|554.92|0
1631205900000|2021-09-09 16:45:00|557.75|555.55|557.74|555.54|557.75|555.55|557.12|554.92|0
1631206200000|2021-09-09 16:50:00|557.95|555.75|555.33|553.13|557.95|555.75|555.12|552.92|0
1631206500000|2021-09-09 16:55:00|555.12|552.92|553.24|551.04|555.33|553.13|553.24|551.04|0
1631206800000|2021-09-09 17:00:00|553.45|551.25|555.33|553.13|555.54|553.34|553.24|551.04|0
1631207100000|2021-09-09 17:05:00|555.54|553.34|554.91|552.71|556.17|553.97|554.7|552.5|0
1631207400000|2021-09-09 17:10:00|555.12|552.92|556.37|554.17|556.58|554.38|554.7|552.5|0
1631207700000|2021-09-09 17:15:00|556.58|554.38|553.44|551.24|557.21|555.01|553.23|551.03|0
1631208000000|2021-09-09 17:20:00|553.23|551.03|545.92|543.72|553.23|551.03|543.21|541.01|0
1631208300000|2021-09-09 17:25:00|546.33|544.13|546.75|544.55|546.75|544.55|543|540.8|0
1631208600000|2021-09-09 17:30:00|546.54|544.34|543.62|541.42|546.54|544.34|540.92|538.72|0
1631208900000|2021-09-09 17:35:00|543.41|541.21|540.71|538.51|544.45|542.25|539.88|537.68|0
1631209200000|2021-09-09 17:40:00|540.29|538.09|542.37|540.17|544.24|542.04|539.88|537.68|0
1631209500000|2021-09-09 17:45:00|542.16|539.96|544.45|542.25|544.45|542.25|541.75|539.55|0
1631209800000|2021-09-09 17:50:00|544.24|542.04|543.61|541.41|544.65|542.45|542.36|540.16|0
1631210100000|2021-09-09 17:55:00|543.82|541.62|542.57|540.37|545.07|542.87|542.15|539.95|0
1631210400000|2021-09-09 18:00:00|541.74|539.54|537.79|535.59|543.61|541.41|537.79|535.59|0
1631210700000|2021-09-09 18:05:00|538|535.8|544.02|541.82|544.02|541.82|538|535.8|0
1631211000000|2021-09-09 18:10:00|543.6|541.4|544.64|542.44|544.64|542.44|542.77|540.57|0
1631211300000|2021-09-09 18:15:00|544.43|542.23|542.98|540.78|544.64|542.44|542.98|540.78|0
1631211600000|2021-09-09 18:20:00|543.18|540.98|542.76|540.56|545.05|542.85|541.73|539.53|0
1631211900000|2021-09-09 18:25:00|543.39|541.19|543.18|540.98|544.84|542.64|542.97|540.77|0
1631212200000|2021-09-09 18:30:00|542.97|540.77|541.93|539.73|543.39|541.19|541.31|539.11|0
1631212500000|2021-09-09 18:35:00|542.34|540.14|540.68|538.48|542.97|540.77|540.26|538.06|0
1631212800000|2021-09-09 18:40:00|540.47|538.27|541.09|538.89|541.51|539.31|539.43|537.23|0
1631213100000|2021-09-09 18:45:00|540.88|538.68|545.04|542.84|545.25|543.05|540.68|538.48|0
1631213400000|2021-09-09 18:50:00|545.25|543.05|546.29|544.09|546.71|544.51|544.83|542.63|0
1631213700000|2021-09-09 18:55:00|546.5|544.3|546.49|544.29|547.54|545.34|545.66|543.46|0
1631214000000|2021-09-09 19:00:00|546.91|544.71|546.49|544.29|547.95|545.75|546.28|544.08|0
1631214300000|2021-09-09 19:05:00|546.7|544.5|544.61|542.41|547.32|545.12|544.41|542.21|0
1631214600000|2021-09-09 19:10:00|545.45|543.25|543.78|541.58|547.53|545.33|543.78|541.58|0
1631214900000|2021-09-09 19:15:00|543.99|541.79|542.53|540.33|544.4|542.2|542.32|540.12|0
1631215200000|2021-09-09 19:20:00|542.74|540.54|545.02|542.82|545.02|542.82|542.74|540.54|0
1631215500000|2021-09-09 19:25:00|544.81|542.61|544.19|541.99|545.44|543.24|543.98|541.78|0
1631215800000|2021-09-09 19:30:00|543.77|541.57|543.56|541.36|545.85|543.65|542.32|540.12|0
1631216100000|2021-09-09 19:35:00|543.35|541.15|546.27|544.07|547.1|544.9|542.52|540.32|0
1631216400000|2021-09-09 19:40:00|546.06|543.86|547.93|545.73|549.39|547.19|545.43|543.23|0
1631216700000|2021-09-09 19:45:00|547.72|545.52|543.35|541.15|548.35|546.15|543.35|541.15|0
1631217000000|2021-09-09 19:50:00|543.14|540.94|540.23|538.03|543.35|541.15|540.02|537.82|0
1631217300000|2021-09-09 19:55:00|540.02|537.82|538.98|536.78|541.89|539.69|537.94|535.74|0
1631217600000|2021-09-09 20:00:00|540.85|538.65|538.35|536.15|540.85|538.65|538.35|536.15|0
1631217900000|2021-09-09 20:05:00|538.15|535.95|537.73|535.53|538.35|536.15|535.87|533.67|0
1631218200000|2021-09-09 20:10:00|537.94|535.74|538.35|536.15|538.97|536.77|537.94|535.74|0
1631218500000|2021-09-09 20:15:00|538.55|535.95|539.65|537.05|539.65|537.05|535.99|533.39|0
1631218800000|2021-09-09 20:20:00|539.86|537.26|538.41|535.81|540.07|537.47|538.41|535.81|0
1631219100000|2021-09-09 20:25:00|538.62|536.02|538.82|536.22|539.24|536.64|538.41|535.81|0
1631219400000|2021-09-09 20:30:00|538.61|536.01|537.99|535.39|538.82|536.22|537.58|534.98|0
1631219700000|2021-09-09 20:35:00|538.2|535.6|537.16|534.56|538.2|535.6|536.95|534.35|0
1631220000000|2021-09-09 20:40:00|536.95|534.35|536.74|534.14|536.95|534.35|535.71|533.11|0
1631220300000|2021-09-09 20:45:00|536.54|533.94|537.98|535.38|537.98|535.38|536.54|533.94|0
1631220600000|2021-09-09 20:50:00|538.19|535.59|537.98|535.38|538.4|535.8|537.77|535.17|0
1631220900000|2021-09-09 20:55:00|537.57|534.97|538.7|536.1|538.9|536.3|537.25|534.65|0
1631221200000|2021-09-09 21:00:00|538.82|536.22|539.08|536.48|539.32|536.72|538.55|535.95|0
1631221500000|2021-09-09 21:05:00|538.94|536.34|538.67|536.07|538.94|536.34|538.27|535.67|0
1631221800000|2021-09-09 21:10:00|538.76|536.16|538.76|536.16|538.76|536.16|538.72|536.12|0
1631222100000|2021-09-09 21:15:00|538.78|536.18|538.75|536.15|538.78|536.18|538.72|536.12|0
1631222400000|2021-09-09 21:20:00|538.78|536.18|539.2|536.6|539.22|536.62|538.3|535.7|0
1631222700000|2021-09-09 21:25:00|539.31|536.71|540.16|537.56|540.16|537.56|539.31|536.71|0
1631223000000|2021-09-09 21:30:00|540.19|537.59|540.15|537.55|540.22|537.62|540.15|537.55|0
1631223300000|2021-09-09 21:35:00|540.28|537.68|541.1|538.5|541.17|538.57|540.28|537.68|0
1631223600000|2021-09-09 21:40:00|540.86|538.26|540.9|538.3|541.01|538.41|540.59|537.99|0
1631223900000|2021-09-09 21:45:00|540.75|538.15|540.84|538.24|540.9|538.3|540.66|538.06|0
1631224200000|2021-09-09 21:50:00|540.82|538.22|540.69|538.09|540.9|538.3|540.63|538.03|0
1631224500000|2021-09-09 21:55:00|540.54|537.94|540.75|538.15|540.75|538.15|540.36|537.76|0
1631224800000|2021-09-09 22:00:00|539.29|536.69|539.6|537|540.84|538.24|539.29|536.69|0
1631225100000|2021-09-09 22:05:00|539.7|537.1|538.77|536.17|539.7|537.1|538.36|535.76|0
1631225400000|2021-09-09 22:10:00|538.98|536.38|539.59|536.99|540.01|537.41|538.77|536.17|0
1631225700000|2021-09-09 22:15:00|539.8|537.2|540.63|538.03|540.63|538.03|539.39|536.79|0
1631226000000|2021-09-09 22:20:00|540.73|538.13|538.97|536.37|540.83|538.23|538.97|536.37|0
1631226300000|2021-09-09 22:25:00|538.76|536.16|537.72|535.12|538.76|536.16|537.52|534.92|0
1631226600000|2021-09-09 22:30:00|537.93|535.33|537.31|534.71|537.93|535.33|537.1|534.5|0
1631226900000|2021-09-09 22:35:00|537.51|534.91|538.55|535.95|538.55|535.95|537.41|534.81|0
1631227200000|2021-09-09 22:40:00|538.65|536.05|537.92|535.32|538.75|536.15|537.72|535.12|0
1631227500000|2021-09-09 22:45:00|538.13|535.53|538.75|536.15|539.78|537.18|538.13|535.53|0
1631227800000|2021-09-09 22:50:00|538.95|536.35|539.57|536.97|539.58|536.98|538.95|536.35|0
1631228100000|2021-09-09 22:55:00|538.95|536.35|539.57|536.97|539.78|537.18|538.95|536.35|0
1631228400000|2021-09-09 23:00:00|539.46|536.86|538.53|535.93|539.57|536.97|537.39|534.79|0
1631228700000|2021-09-09 23:05:00|538.74|536.14|537.29|534.69|538.74|536.14|537.29|534.69|0
1631229000000|2021-09-09 23:10:00|537.5|534.9|538.32|535.72|538.53|535.93|537.5|534.9|0
1631229300000|2021-09-09 23:15:00|538.11|535.51|538.11|535.51|538.32|535.72|537.91|535.31|0
1631229600000|2021-09-09 23:20:00|538.32|535.72|538.73|536.13|538.83|536.23|538.32|535.72|0
1631229900000|2021-09-09 23:25:00|538.83|536.23|538.93|536.33|539.03|536.43|538.31|535.71|0
1631230200000|2021-09-09 23:30:00|539.03|536.43|539.55|536.95|539.97|537.37|538.83|536.23|0
1631230500000|2021-09-09 23:35:00|539.45|536.85|538.31|535.71|539.55|536.95|538.31|535.71|0
1631230800000|2021-09-09 23:40:00|538.2|535.6|539.13|536.53|539.13|536.53|538.2|535.6|0
1631231100000|2021-09-09 23:45:00|539.34|536.74|538.72|536.12|540.38|537.78|538.72|536.12|0
1631231400000|2021-09-09 23:50:00|538.82|536.22|538.92|536.32|539.55|536.95|538.61|536.01|0
1631231700000|2021-09-09 23:55:00|538.71|536.11|538.92|536.32|540.16|537.56|538.71|536.11|0
1631232000000|2021-09-10 00:00:00|539.13|536.53|540.78|538.18|540.88|538.28|538.71|536.11|0
1631232300000|2021-09-10 00:05:00|540.99|538.39|542.23|539.63|542.65|540.05|540.99|538.39|0
1631232600000|2021-09-10 00:10:00|542.44|539.84|541.6|539|542.85|540.25|541.4|538.8|0
1631232900000|2021-09-10 00:15:00|541.7|539.1|542.74|540.14|543.47|540.87|541.7|539.1|0
1631233200000|2021-09-10 00:20:00|542.64|540.04|542.64|540.04|543.05|540.45|542.02|539.42|0
1631233500000|2021-09-10 00:25:00|542.43|539.83|542.63|540.03|542.64|540.04|541.81|539.21|0
1631233800000|2021-09-10 00:30:00|542.43|539.83|541.59|538.99|542.73|540.13|541.59|538.99|0
1631234100000|2021-09-10 00:35:00|541.8|539.2|540.35|537.75|542.01|539.41|540.35|537.75|0
1631234400000|2021-09-10 00:40:00|540.56|537.96|541.17|538.57|541.38|538.78|540.35|537.75|0
1631234700000|2021-09-10 00:45:00|540.97|538.37|541.38|538.78|541.79|539.19|540.76|538.16|0
1631235000000|2021-09-10 00:50:00|541.17|538.57|541.38|538.78|541.79|539.19|541.17|538.57|0
1631235300000|2021-09-10 00:55:00|541.58|538.98|541.58|538.98|541.79|539.19|541.17|538.57|0
1631235600000|2021-09-10 01:00:00|541.37|538.77|540.96|538.36|541.37|538.77|540.54|537.94|0
1631235900000|2021-09-10 01:05:00|540.75|538.15|540.13|537.53|540.96|538.36|539.71|537.11|0
1631236200000|2021-09-10 01:10:00|539.92|537.32|539.5|536.9|540.12|537.52|538.88|536.28|0
1631236500000|2021-09-10 01:15:00|539.29|536.69|539.5|536.9|539.5|536.9|537.64|535.04|0
1631236800000|2021-09-10 01:20:00|539.29|536.69|538.87|536.27|539.5|536.9|538.87|536.27|0
1631237100000|2021-09-10 01:25:00|539.08|536.48|540.74|538.14|540.74|538.14|539.08|536.48|0
1631237400000|2021-09-10 01:30:00|540.53|537.93|540.73|538.13|541.15|538.55|540.11|537.51|0
1631237700000|2021-09-10 01:35:00|540.53|537.93|542.39|539.79|542.39|539.79|540.32|537.72|0
1631238000000|2021-09-10 01:40:00|542.6|540|543.43|540.83|544.26|541.66|542.6|540|0
1631238300000|2021-09-10 01:45:00|543.63|541.03|543.42|540.82|543.84|541.24|543.22|540.62|0
1631238600000|2021-09-10 01:50:00|543.63|541.03|544.88|542.28|545.08|542.48|543.63|541.03|0
1631238900000|2021-09-10 01:55:00|544.87|542.27|544.46|541.86|545.5|542.9|544.25|541.65|0
1631239200000|2021-09-10 02:00:00|544.87|542.27|545.08|542.48|545.49|542.89|544.66|542.06|0
1631239500000|2021-09-10 02:05:00|545.29|542.69|544.66|542.06|545.49|542.89|544.66|542.06|0
1631239800000|2021-09-10 02:10:00|544.87|542.27|545.07|542.47|545.28|542.68|544.24|541.64|0
1631240100000|2021-09-10 02:15:00|544.86|542.26|545.69|543.09|545.69|543.09|544.86|542.26|0
1631240400000|2021-09-10 02:20:00|545.9|543.3|545.9|543.3|545.9|543.3|544.86|542.26|0
1631240700000|2021-09-10 02:25:00|545.69|543.09|545.48|542.88|545.9|543.3|545.48|542.88|0
1631241000000|2021-09-10 02:30:00|545.27|542.67|545.69|543.09|546.52|543.92|545.27|542.67|0
1631241300000|2021-09-10 02:35:00|545.89|543.29|544.95|542.35|545.89|543.29|544.85|542.25|0
1631241600000|2021-09-10 02:40:00|545.06|542.46|544.64|542.04|545.47|542.87|544.64|542.04|0
1631241900000|2021-09-10 02:45:00|544.43|541.83|544.02|541.42|544.85|542.25|544.02|541.42|0
1631242200000|2021-09-10 02:50:00|543.81|541.21|544.01|541.41|544.01|541.41|543.6|541|0
1631242500000|2021-09-10 02:55:00|543.81|541.21|545.67|543.07|545.88|543.28|543.81|541.21|0
1631242800000|2021-09-10 03:00:00|545.88|543.28|545.88|543.28|547.13|544.53|545.67|543.07|0
1631243100000|2021-09-10 03:05:00|546.09|543.49|545.46|542.86|546.09|543.49|545.46|542.86|0
1631243400000|2021-09-10 03:10:00|545.67|543.07|546.29|543.69|546.29|543.69|545.46|542.86|0
1631243700000|2021-09-10 03:15:00|546.5|543.9|546.29|543.69|546.71|544.11|546.08|543.48|0
1631244000000|2021-09-10 03:20:00|546.08|543.48|546.08|543.48|546.29|543.69|545.66|543.06|0
1631244300000|2021-09-10 03:25:00|545.87|543.27|546.7|544.1|547.12|544.52|545.87|543.27|0
1631244600000|2021-09-10 03:30:00|546.49|543.89|546.7|544.1|546.91|544.31|546.49|543.89|0
1631244900000|2021-09-10 03:35:00|546.9|544.3|546.69|544.09|546.9|544.3|546.69|544.09|0
1631245200000|2021-09-10 03:40:00|546.48|543.88|546.69|544.09|546.9|544.3|546.48|543.88|0
1631245500000|2021-09-10 03:45:00|546.48|543.88|546.69|544.09|546.9|544.3|546.48|543.88|0
1631245800000|2021-09-10 03:50:00|546.9|544.3|546.69|544.09|546.9|544.3|546.69|544.09|0
1631246100000|2021-09-10 03:55:00|546.89|544.29|546.27|543.67|547.1|544.5|546.27|543.67|0
1631246400000|2021-09-10 04:00:00|546.06|543.46|545.64|543.04|546.27|543.67|545.64|543.04|0
1631246700000|2021-09-10 04:05:00|545.85|543.25|546.26|543.66|546.26|543.66|545.85|543.25|0
1631247000000|2021-09-10 04:10:00|546.05|543.45|545.84|543.24|546.26|543.66|545.84|543.24|0
1631247300000|2021-09-10 04:15:00|546.05|543.45|546.46|543.86|546.47|543.87|546.05|543.45|0
1631247600000|2021-09-10 04:20:00|546.88|544.28|546.46|543.86|547.09|544.49|546.46|543.86|0
1631247900000|2021-09-10 04:25:00|546.67|544.07|546.67|544.07|546.88|544.28|546.25|543.65|0
1631248200000|2021-09-10 04:30:00|546.46|543.86|547.71|545.11|547.71|545.11|546.46|543.86|0
1631248500000|2021-09-10 04:35:00|547.91|545.31|549.37|546.77|549.79|547.19|547.91|545.31|0
1631248800000|2021-09-10 04:40:00|549.47|546.87|548.95|546.35|550.41|547.81|548.74|546.14|0
1631249100000|2021-09-10 04:45:00|549.16|546.56|550.42|547.82|551.22|548.62|549.16|546.56|0
1631249400000|2021-09-10 04:50:00|550.63|548.03|549.26|546.66|550.63|548.03|548.68|546.08|0
1631249700000|2021-09-10 04:55:00|549.05|546.45|549.05|546.45|549.05|546.45|549.05|546.45|0
1631250000000|2021-09-10 05:00:00|549.25|546.65|549.46|546.86|549.46|546.86|548.84|546.24|0
1631250300000|2021-09-10 05:05:00|549.67|547.07|549.46|546.86|549.88|547.28|549.25|546.65|0
1631250600000|2021-09-10 05:10:00|549.67|547.07|550.71|548.11|551.13|548.53|549.67|547.07|0
1631250900000|2021-09-10 05:15:00|550.92|548.32|549.04|546.44|550.92|548.32|548.83|546.23|0
1631251200000|2021-09-10 05:20:00|549.24|546.64|550.08|547.48|550.29|547.69|549.03|546.43|0
1631251500000|2021-09-10 05:25:00|550.29|547.69|550.49|547.89|550.91|548.31|550.08|547.48|0
1631251800000|2021-09-10 05:30:00|550.7|548.1|550.7|548.1|550.7|548.1|550.28|547.68|0
1631252100000|2021-09-10 05:35:00|550.91|548.31|550.7|548.1|551.32|548.72|550.07|547.47|0
1631252400000|2021-09-10 05:40:00|550.49|547.89|549.23|546.63|551.11|548.51|549.23|546.63|0
1631252700000|2021-09-10 05:45:00|549.02|546.42|548.39|545.79|549.23|546.63|547.77|545.17|0
1631253000000|2021-09-10 05:50:00|548.29|545.69|549.44|546.84|549.44|546.84|548.19|545.59|0
1631253300000|2021-09-10 05:55:00|549.23|546.63|549.85|547.25|550.27|547.67|549.23|546.63|0
1631253600000|2021-09-10 06:00:00|550.27|547.67|550.27|547.67|550.48|547.88|549.43|546.83|0
1631253900000|2021-09-10 06:05:00|550.26|547.66|548.59|545.99|550.26|547.66|548.59|545.99|0
1631254200000|2021-09-10 06:10:00|548.18|545.58|548.59|545.99|549.01|546.41|547.97|545.37|0
1631254500000|2021-09-10 06:15:00|548.38|545.78|549.21|546.61|550.05|547.45|548.17|545.57|0
1631254800000|2021-09-10 06:20:00|549.01|546.41|548.17|545.57|549.21|546.61|547.75|545.15|0
1631255100000|2021-09-10 06:25:00|547.96|545.36|548.37|545.77|548.59|545.99|547.75|545.15|0
1631255400000|2021-09-10 06:30:00|548.58|545.98|548.37|545.77|549.21|546.61|548.37|545.77|0
1631255700000|2021-09-10 06:35:00|548.58|545.98|547.54|544.94|548.79|546.19|547.54|544.94|0
1631256000000|2021-09-10 06:40:00|547.74|545.14|547.53|544.93|547.95|545.35|547.12|544.52|0
1631256300000|2021-09-10 06:45:00|547.74|545.14|550.03|547.43|550.24|547.64|547.53|544.93|0
1631256600000|2021-09-10 06:50:00|550.24|547.64|548.99|546.39|550.45|547.85|548.99|546.39|0
1631256900000|2021-09-10 06:55:00|549.2|546.6|550.03|547.43|550.45|547.85|549.2|546.6|0
1631257200000|2021-09-10 07:00:00|548.99|546.39|548.57|545.97|551.28|548.68|547.11|544.51|0
1631257500000|2021-09-10 07:05:00|548.37|546.17|547.53|545.33|549.41|547.21|547.53|545.33|0
1631257800000|2021-09-10 07:10:00|547.74|545.54|550.03|547.83|550.87|548.67|547.74|545.54|0
1631258100000|2021-09-10 07:15:00|549.82|547.62|550.24|548.04|551.07|548.87|548.99|546.79|0
1631258400000|2021-09-10 07:20:00|550.44|548.24|552.53|550.33|552.74|550.54|550.03|547.83|0
1631258700000|2021-09-10 07:25:00|552.74|550.54|552.74|550.54|552.95|550.75|551.9|549.7|0
1631259000000|2021-09-10 07:30:00|552.95|550.75|551.27|549.07|553.16|550.96|550.85|548.65|0
1631259300000|2021-09-10 07:35:00|551.06|548.86|552.11|549.91|552.94|550.74|550.95|548.75|0
1631259600000|2021-09-10 07:40:00|551.9|549.7|552.31|550.11|552.31|550.11|551.48|549.28|0
1631259900000|2021-09-10 07:45:00|552.52|550.32|553.36|551.16|553.77|551.57|552.31|550.11|0
1631260200000|2021-09-10 07:50:00|553.15|550.95|552.73|550.53|553.56|551.36|552.52|550.32|0
1631260500000|2021-09-10 07:55:00|552.93|550.73|553.14|550.94|553.35|551.15|552.52|550.32|0
1631260800000|2021-09-10 08:00:00|552.72|550.52|552.93|550.73|553.56|551.36|552.51|550.31|0
1631261100000|2021-09-10 08:05:00|552.72|550.52|554.28|552.08|554.6|552.4|552.51|550.31|0
1631261400000|2021-09-10 08:10:00|554.18|551.98|553.13|550.93|554.18|551.98|552.92|550.72|0
1631261700000|2021-09-10 08:15:00|553.34|551.14|553.55|551.35|554.18|551.98|553.34|551.14|0
1631262000000|2021-09-10 08:20:00|553.76|551.56|553.97|551.77|554.18|551.98|553.55|551.35|0
1631262300000|2021-09-10 08:25:00|554.18|551.98|553.26|551.06|554.18|551.98|552.73|550.53|0
1631262600000|2021-09-10 08:30:00|553.15|550.95|554.3|552.1|554.72|552.52|553.15|550.95|0
1631262900000|2021-09-10 08:35:00|554.51|552.31|554.4|552.2|554.93|552.73|554.09|551.89|0
1631263200000|2021-09-10 08:40:00|554.51|552.31|555.35|553.15|555.35|553.15|554.09|551.89|0
1631263500000|2021-09-10 08:45:00|555.45|553.25|555.55|553.35|555.77|553.57|554.93|552.73|0
1631263800000|2021-09-10 08:50:00|555.76|553.56|555.55|553.35|556.18|553.98|555.13|552.93|0
1631264100000|2021-09-10 08:55:00|555.34|553.14|555.55|553.35|555.76|553.56|555.34|553.14|0
1631264400000|2021-09-10 09:00:00|555.44|553.24|555.34|553.14|555.55|553.35|554.92|552.72|0
1631264700000|2021-09-10 09:05:00|555.13|552.93|554.7|552.5|555.13|552.93|554.7|552.5|0
1631265000000|2021-09-10 09:10:00|554.91|552.71|554.49|552.29|554.91|552.71|554.07|551.87|0
1631265300000|2021-09-10 09:15:00|554.28|552.08|553.86|551.66|554.7|552.5|553.65|551.45|0
1631265600000|2021-09-10 09:20:00|553.65|551.45|553.44|551.24|554.07|551.87|553.23|551.03|0
1631265900000|2021-09-10 09:25:00|553.65|551.45|553.23|551.03|553.86|551.66|553.23|551.03|0
1631266200000|2021-09-10 09:30:00|553.02|550.82|553.22|551.02|553.64|551.44|553.02|550.82|0
1631266500000|2021-09-10 09:35:00|553.43|551.23|553.01|550.81|553.43|551.23|552.8|550.6|0
1631266800000|2021-09-10 09:40:00|553.22|551.02|553.01|550.81|553.43|551.23|552.8|550.6|0
1631267100000|2021-09-10 09:45:00|553.11|550.91|552.38|550.18|553.43|551.23|551.96|549.76|0
1631267400000|2021-09-10 09:50:00|552.27|550.07|552.38|550.18|552.8|550.6|551.75|549.55|0
1631267700000|2021-09-10 09:55:00|552.17|549.97|551.95|549.75|552.38|550.18|551.95|549.75|0
1631268000000|2021-09-10 10:00:00|551.84|549.64|551.95|549.75|552.37|550.17|551.74|549.54|0
1631268300000|2021-09-10 10:05:00|552.16|549.96|552.37|550.17|552.58|550.38|551.95|549.75|0
1631268600000|2021-09-10 10:10:00|552.58|550.38|552.78|550.58|553|550.8|552.37|550.17|0
1631268900000|2021-09-10 10:15:00|552.57|550.37|552.99|550.79|553.09|550.89|552.57|550.37|0
1631269200000|2021-09-10 10:20:00|553.2|551|553.3|551.1|553.41|551.21|552.99|550.79|0
1631269500000|2021-09-10 10:25:00|553.41|551.21|553.2|551|553.41|551.21|552.99|550.79|0
1631269800000|2021-09-10 10:30:00|553.41|551.21|552.15|549.95|553.41|551.21|551.94|549.74|0
1631270100000|2021-09-10 10:35:00|552.36|550.16|552.56|550.36|552.98|550.78|552.35|550.15|0
1631270400000|2021-09-10 10:40:00|552.77|550.57|552.77|550.57|553.19|550.99|552.77|550.57|0
1631270700000|2021-09-10 10:45:00|552.98|550.78|552.98|550.78|552.98|550.78|552.14|549.94|0
1631271000000|2021-09-10 10:50:00|552.77|550.57|552.97|550.77|552.97|550.77|552.14|549.94|0
1631271300000|2021-09-10 10:55:00|553.18|550.98|553.81|551.61|554.02|551.82|552.97|550.77|0
1631271600000|2021-09-10 11:00:00|553.39|551.19|553.39|551.19|554.23|552.03|552.97|550.77|0
1631271900000|2021-09-10 11:05:00|553.6|551.4|553.6|551.4|553.81|551.61|553.39|551.19|0
1631272200000|2021-09-10 11:10:00|553.39|551.19|554.43|552.23|554.43|552.23|553.39|551.19|0
1631272500000|2021-09-10 11:15:00|554.22|552.02|554.85|552.65|554.95|552.75|554.22|552.02|0
1631272800000|2021-09-10 11:20:00|554.64|552.44|554.22|552.02|554.85|552.65|554.01|551.81|0
1631273100000|2021-09-10 11:25:00|554.43|552.23|554.22|552.02|554.43|552.23|554.01|551.81|0
1631273400000|2021-09-10 11:30:00|554.01|551.81|554|551.8|554.32|552.12|553.58|551.38|0
1631273700000|2021-09-10 11:35:00|554.21|552.01|553.58|551.38|554.21|552.01|553.16|550.96|0
1631274000000|2021-09-10 11:40:00|553.79|551.59|553.16|550.96|553.79|551.59|552.74|550.54|0
1631274300000|2021-09-10 11:45:00|553.37|551.17|553.58|551.38|553.79|551.59|553.16|550.96|0
1631274600000|2021-09-10 11:50:00|553.47|551.27|554.2|552|554.41|552.21|553.37|551.17|0
1631274900000|2021-09-10 11:55:00|554.41|552.21|553.99|551.79|554.83|552.63|553.78|551.58|0
1631275200000|2021-09-10 12:00:00|554.2|552|554.83|552.63|554.83|552.63|553.57|551.37|0
1631275500000|2021-09-10 12:05:00|555.04|552.84|555.46|553.26|555.46|553.26|554.83|552.63|0
1631275800000|2021-09-10 12:10:00|555.45|553.25|555.45|553.25|555.66|553.46|555.03|552.83|0
1631276100000|2021-09-10 12:15:00|555.34|553.14|553.35|551.15|555.34|553.14|553.14|550.94|0
1631276400000|2021-09-10 12:20:00|553.14|550.94|552.93|550.73|554.19|551.99|552.72|550.52|0
1631276700000|2021-09-10 12:25:00|553.35|551.15|552.51|550.31|553.35|551.15|552.51|550.31|0
1631277000000|2021-09-10 12:30:00|552.72|550.52|554.6|552.4|554.6|552.4|552.51|550.31|0
1631277300000|2021-09-10 12:35:00|554.39|552.19|554.18|551.98|554.81|552.61|553.55|551.35|0
1631277600000|2021-09-10 12:40:00|554.39|552.19|554.6|552.4|554.81|552.61|553.97|551.77|0
1631277900000|2021-09-10 12:45:00|554.18|551.98|553.55|551.35|554.6|552.4|553.34|551.14|0
1631278200000|2021-09-10 12:50:00|553.76|551.56|553.75|551.55|553.96|551.76|553.13|550.93|0
1631278500000|2021-09-10 12:55:00|553.64|551.44|554.17|551.97|554.38|552.18|553.64|551.44|0
1631278800000|2021-09-10 13:00:00|554.38|552.18|553.54|551.34|554.38|552.18|552.91|550.71|0
1631279100000|2021-09-10 13:05:00|553.33|551.13|553.54|551.34|553.96|551.76|553.33|551.13|0
1631279400000|2021-09-10 13:10:00|553.75|551.55|553.74|551.54|553.75|551.55|553.33|551.13|0
1631279700000|2021-09-10 13:15:00|553.95|551.75|553.95|551.75|554.37|552.17|553.74|551.54|0
1631280000000|2021-09-10 13:20:00|554.16|551.96|554.37|552.17|554.37|552.17|553.74|551.54|0
1631280300000|2021-09-10 13:25:00|554.16|551.96|556.47|554.27|556.68|554.48|554.16|551.96|0
1631280600000|2021-09-10 13:30:00|556.05|553.85|556.33|554.13|559.62|557.42|555.91|553.71|0
1631280900000|2021-09-10 13:35:00|556.12|553.92|552.75|550.55|556.12|553.92|551.07|548.87|0
1631281200000|2021-09-10 13:40:00|552.54|550.34|548.76|546.56|553.59|551.39|548.76|546.56|0
1631281500000|2021-09-10 13:45:00|548.34|546.14|545.62|543.42|549.39|547.19|545.62|543.42|0
1631281800000|2021-09-10 13:50:00|545.82|543.62|543.11|540.91|545.82|543.62|542.48|540.28|0
1631282100000|2021-09-10 13:55:00|542.9|540.7|544.15|541.95|545.82|543.62|542.9|540.7|0
1631282400000|2021-09-10 14:00:00|543.94|541.74|537.85|535.65|543.94|541.74|537.64|535.44|0
1631282700000|2021-09-10 14:05:00|537.64|535.44|538.83|536.63|540.14|537.94|536.33|534.13|0
1631283000000|2021-09-10 14:10:00|539.04|536.84|538.83|536.63|539.24|537.04|535.92|533.72|0
1631283300000|2021-09-10 14:15:00|538.62|536.42|537.99|535.79|540.7|538.5|537.99|535.79|0
1631283600000|2021-09-10 14:20:00|538.2|536|538.82|536.62|539.86|537.66|536.95|534.75|0
1631283900000|2021-09-10 14:25:00|539.03|536.83|538.4|536.2|540.69|538.49|538.19|535.99|0
1631284200000|2021-09-10 14:30:00|537.99|535.79|533.83|531.63|537.99|535.79|529.07|526.87|0
1631284500000|2021-09-10 14:35:00|533.42|531.22|533.56|531.36|535.01|532.81|530.72|528.52|0
1631284800000|2021-09-10 14:40:00|533.77|531.57|531.08|528.88|533.77|531.57|530.26|528.06|0
1631285100000|2021-09-10 14:45:00|530.77|528.57|532.31|530.11|534.59|532.39|528.23|526.03|0
1631285400000|2021-09-10 14:50:00|532.52|530.32|532.1|529.9|535.62|533.42|531.9|529.7|0
1631285700000|2021-09-10 14:55:00|530.25|528.05|533.55|531.35|535.41|533.21|526.96|524.76|0
1631286000000|2021-09-10 15:00:00|533.34|531.14|532.72|530.52|534.37|532.17|530.86|528.66|0
1631286300000|2021-09-10 15:05:00|532.93|530.73|532.51|530.31|533.54|531.34|528.8|526.6|0
1631286600000|2021-09-10 15:10:00|532.72|530.52|533.33|531.13|534.37|532.17|532.51|530.31|0
1631286900000|2021-09-10 15:15:00|533.13|530.93|530.03|527.83|534.57|532.37|529.82|527.62|0
1631287200000|2021-09-10 15:20:00|530.65|528.45|530.85|528.65|531.88|529.68|529.41|527.21|0
1631287500000|2021-09-10 15:25:00|531.26|529.06|527.76|525.56|532.91|530.71|527.76|525.56|0
1631287800000|2021-09-10 15:30:00|527.35|525.15|531.05|528.85|531.47|529.27|527.14|524.94|0
1631288100000|2021-09-10 15:35:00|531.47|529.27|529.81|527.61|532.29|530.09|529.81|527.61|0
1631288400000|2021-09-10 15:40:00|529.61|527.41|530.84|528.64|531.05|528.85|528.78|526.58|0
1631288700000|2021-09-10 15:45:00|530.43|528.23|527.54|525.34|532.08|529.88|527.34|525.14|0
1631289000000|2021-09-10 15:50:00|527.34|525.14|526.92|524.72|529.6|527.4|526.1|523.9|0
1631289300000|2021-09-10 15:55:00|526.72|524.52|531.04|528.84|531.04|528.84|526.72|524.52|0
1631289600000|2021-09-10 16:00:00|530.83|528.63|531.89|529.69|532.09|529.89|529.39|527.19|0
1631289900000|2021-09-10 16:05:00|531.68|529.48|536.85|534.65|536.85|534.65|531.68|529.48|0
1631290200000|2021-09-10 16:10:00|536.64|534.44|536.02|533.82|536.64|534.44|534.98|532.78|0
1631290500000|2021-09-10 16:15:00|536.23|534.03|536.22|534.02|537.88|535.68|536.22|534.02|0
1631290800000|2021-09-10 16:20:00|536.43|534.23|537.46|535.26|537.47|535.27|536.22|534.02|0
1631291100000|2021-09-10 16:25:00|537.67|535.47|537.67|535.47|538.08|535.88|536.84|534.64|0
1631291400000|2021-09-10 16:30:00|537.88|535.68|538.5|536.3|538.5|536.3|537.46|535.26|0
1631291700000|2021-09-10 16:35:00|538.7|536.5|541.4|539.2|541.82|539.62|538.5|536.3|0
1631292000000|2021-09-10 16:40:00|541.19|538.99|541.19|538.99|541.19|538.99|540.15|537.95|0
1631292300000|2021-09-10 16:45:00|541.4|539.2|541.4|539.2|541.81|539.61|540.98|538.78|0
1631292600000|2021-09-10 16:50:00|541.6|539.4|540.15|537.95|541.6|539.4|539.32|537.12|0
1631292900000|2021-09-10 16:55:00|540.35|538.15|540.14|537.94|540.56|538.36|539.94|537.74|0
1631293200000|2021-09-10 17:00:00|540.35|538.15|540.51|538.31|541.67|539.47|540.09|537.89|0
1631293500000|2021-09-10 17:05:00|540.4|538.2|538.22|536.02|540.51|538.31|537.8|535.6|0
1631293800000|2021-09-10 17:10:00|538.42|536.22|541.13|538.93|541.34|539.14|538.01|535.81|0
1631294100000|2021-09-10 17:15:00|540.92|538.72|540.08|537.88|541.13|538.93|539.67|537.47|0
1631294400000|2021-09-10 17:20:00|540.29|538.09|537.38|535.18|540.29|538.09|536.75|534.55|0
1631294700000|2021-09-10 17:25:00|537.58|535.38|536.33|534.13|537.58|535.38|536.33|534.13|0
1631295000000|2021-09-10 17:30:00|536.54|534.34|537.58|535.38|538|535.8|536.33|534.13|0
1631295300000|2021-09-10 17:35:00|537.79|535.59|539.45|537.25|539.45|537.25|537.58|535.38|0
1631295600000|2021-09-10 17:40:00|539.24|537.04|536.95|534.75|539.24|537.04|536.54|534.34|0
1631295900000|2021-09-10 17:45:00|536.74|534.54|534.87|532.67|536.74|534.54|534.66|532.46|0
1631296200000|2021-09-10 17:50:00|534.66|532.46|533.62|531.42|534.87|532.67|533.62|531.42|0
1631296500000|2021-09-10 17:55:00|533.83|531.63|534.97|532.77|535.07|532.87|533.62|531.42|0
1631296800000|2021-09-10 18:00:00|535.07|532.87|535.07|532.87|536.32|534.12|534.66|532.46|0
1631297100000|2021-09-10 18:05:00|535.28|533.08|534.45|532.25|535.49|533.29|533.82|531.62|0
1631297400000|2021-09-10 18:10:00|534.65|532.45|533.41|531.21|535.28|533.08|533.2|531|0
1631297700000|2021-09-10 18:15:00|533.2|531|531.54|529.34|533.61|531.41|531.54|529.34|0
1631298000000|2021-09-10 18:20:00|531.75|529.55|533.31|531.11|533.52|531.32|530.06|527.86|0
1631298300000|2021-09-10 18:25:00|533.1|530.9|530.82|528.62|533.93|531.73|530.82|528.62|0
1631298600000|2021-09-10 18:30:00|530.61|528.41|528.96|526.76|531.03|528.83|528.96|526.76|0
1631298900000|2021-09-10 18:35:00|529.16|526.96|529.57|527.37|529.58|527.38|528.75|526.55|0
1631299200000|2021-09-10 18:40:00|529.78|527.58|531.64|529.44|531.64|529.44|529.16|526.96|0
1631299500000|2021-09-10 18:45:00|531.43|529.23|529.98|527.78|531.64|529.44|529.98|527.78|0
1631299800000|2021-09-10 18:50:00|529.78|527.58|530.81|528.61|531.22|529.02|529.57|527.37|0
1631300100000|2021-09-10 18:55:00|530.6|528.4|529.36|527.16|531.64|529.44|529.36|527.16|0
1631300400000|2021-09-10 19:00:00|529.15|526.95|526.87|524.67|529.36|527.16|526.67|524.47|0
1631300700000|2021-09-10 19:05:00|527.08|524.88|525.63|523.43|529.15|526.95|525.43|523.23|0
1631301000000|2021-09-10 19:10:00|525.43|523.23|524.6|522.4|526.46|524.26|522.54|520.34|0
1631301300000|2021-09-10 19:15:00|524.81|522.61|527|524.8|530.06|527.86|522.58|520.38|0
1631301600000|2021-09-10 19:20:00|527.41|525.21|523.93|521.73|527.41|525.21|523.93|521.73|0
1631301900000|2021-09-10 19:25:00|524.13|521.93|524.13|521.93|525.97|523.77|523.72|521.52|0
1631302200000|2021-09-10 19:30:00|523.72|521.52|522.9|520.7|525.35|523.15|522.9|520.7|0
1631302500000|2021-09-10 19:35:00|523.1|520.9|518.93|516.73|523.51|521.31|518.93|516.73|0
1631302800000|2021-09-10 19:40:00|518.73|516.53|519.13|516.93|519.54|517.34|517.09|514.89|0
1631303100000|2021-09-10 19:45:00|518.93|516.73|516.49|514.29|519.13|516.93|516.28|514.08|0
1631303400000|2021-09-10 19:50:00|516.9|514.7|513.64|511.44|516.9|514.7|513.64|511.44|0
1631303700000|2021-09-10 19:55:00|513.85|511.65|515.12|512.92|515.72|513.52|511.2|509|0
1631304000000|2021-09-10 20:00:00|515.32|513.12|517.34|515.14|517.95|515.75|514.1|511.9|0
1631304300000|2021-09-10 20:05:00|517.75|515.55|516.73|514.53|518.15|515.95|516.12|513.92|0
1631304600000|2021-09-10 20:10:00|516.93|514.73|517.33|515.13|517.74|515.54|516.73|514.53|0
1631516700000|2021-09-13 07:05:00|528.31|526.11|526.97|524.77|528.83|526.63|526.36|524.16|0
1631517000000|2021-09-13 07:10:00|527.07|524.87|527.59|525.39|528.41|526.21|526.56|524.36|0
1631517300000|2021-09-13 07:15:00|527.79|525.59|526.25|524.05|528.82|526.62|526.04|523.84|0
1631517600000|2021-09-13 07:20:00|526.35|524.15|527.58|525.38|528.3|526.1|526.15|523.95|0
1631517900000|2021-09-13 07:25:00|527.79|525.59|527.37|525.17|528.82|526.62|527.17|524.97|0
1631518200000|2021-09-13 07:30:00|527.79|525.59|528.61|526.41|528.81|526.61|527.58|525.38|0
1631518500000|2021-09-13 07:35:00|528.81|526.61|529.01|526.81|529.22|527.02|528.19|525.99|0
1631518800000|2021-09-13 07:40:00|529.11|526.91|527.98|525.78|529.63|527.43|527.98|525.78|0
1631519100000|2021-09-13 07:45:00|528.19|525.99|527.77|525.57|529.22|527.02|527.36|525.16|0
1631519400000|2021-09-13 07:50:00|527.98|525.78|527.57|525.37|528.6|526.4|527.57|525.37|0
1631519700000|2021-09-13 07:55:00|527.67|525.47|526.54|524.34|527.98|525.78|526.33|524.13|0
1631520000000|2021-09-13 08:00:00|526.74|524.54|527.45|525.25|528.59|526.39|526.74|524.54|0
1631520300000|2021-09-13 08:05:00|527.56|525.36|528.69|526.49|529.72|527.52|527.56|525.36|0
1631520600000|2021-09-13 08:10:00|528.59|526.39|528.79|526.59|529.82|527.62|528.58|526.38|0
1631520900000|2021-09-13 08:15:00|528.89|526.69|529.82|527.62|530.02|527.82|528.79|526.59|0
1631521200000|2021-09-13 08:20:00|529.71|527.51|528.99|526.79|529.82|527.62|528.99|526.79|0
1631521500000|2021-09-13 08:25:00|528.88|526.68|529.4|527.2|529.6|527.4|528.78|526.58|0
1631521800000|2021-09-13 08:30:00|529.6|527.4|528.16|525.96|529.81|527.61|528.16|525.96|0
1631522100000|2021-09-13 08:35:00|528.37|526.17|527.34|525.14|528.37|526.17|527.13|524.93|0
1631522400000|2021-09-13 08:40:00|527.54|525.34|527.54|525.34|527.95|525.75|527.33|525.13|0
1631522700000|2021-09-13 08:45:00|527.33|525.13|526.92|524.72|527.74|525.54|526.1|523.9|0
1631523000000|2021-09-13 08:50:00|526.71|524.51|526.71|524.51|527.02|524.82|526.51|524.31|0
1631523300000|2021-09-13 08:55:00|526.92|524.72|527.33|525.13|527.53|525.33|526.51|524.31|0
1631523600000|2021-09-13 09:00:00|527.42|525.22|527.12|524.92|527.94|525.74|527.12|524.92|0
1631523900000|2021-09-13 09:05:00|527.22|525.02|527.11|524.91|527.53|525.33|526.91|524.71|0
1631524200000|2021-09-13 09:10:00|526.91|524.71|526.52|524.32|526.91|524.71|526.11|523.91|0
1631524500000|2021-09-13 09:15:00|526.41|524.21|526.52|524.32|527.34|525.14|526.31|524.11|0
1631524800000|2021-09-13 09:20:00|526.72|524.52|527.54|525.34|528.16|525.96|526.72|524.52|0
1631525100000|2021-09-13 09:25:00|527.75|525.55|527.64|525.44|527.95|525.75|526.92|524.72|0
1631525400000|2021-09-13 09:30:00|527.74|525.54|526.71|524.51|527.95|525.75|526.71|524.51|0
1631525700000|2021-09-13 09:35:00|526.92|524.72|527.53|525.33|527.54|525.34|526.71|524.51|0
1631526000000|2021-09-13 09:40:00|527.74|525.54|527.94|525.74|528.15|525.95|527.12|524.92|0
1631526300000|2021-09-13 09:45:00|528.15|525.95|527.73|525.53|528.15|525.95|527.53|525.33|0
1631526600000|2021-09-13 09:50:00|527.94|525.74|527.94|525.74|528.15|525.95|527.53|525.33|0
1631526900000|2021-09-13 09:55:00|528.14|525.94|528.14|525.94|528.35|526.15|527.93|525.73|0
1631527200000|2021-09-13 10:00:00|528.03|525.83|528.55|526.35|528.76|526.56|527.93|525.73|0
1631527500000|2021-09-13 10:05:00|528.65|526.45|529.58|527.38|530.2|528|528.24|526.04|0
1631527800000|2021-09-13 10:10:00|529.68|527.48|529.57|527.37|529.99|527.79|528.96|526.76|0
1631528100000|2021-09-13 10:15:00|529.37|527.17|530.19|527.99|530.4|528.2|529.37|527.17|0
1631528400000|2021-09-13 10:20:00|530.4|528.2|530.6|528.4|530.81|528.61|530.19|527.99|0
1631529000000|2021-09-13 10:30:00|532.25|530.05|533.28|531.08|533.28|531.08|531.83|529.63|0
1631529300000|2021-09-13 10:35:00|533.48|531.28|533.07|530.87|534.1|531.9|532.45|530.25|0
1631529600000|2021-09-13 10:40:00|533.28|531.08|534.1|531.9|534.31|532.11|533.27|531.07|0
1631529900000|2021-09-13 10:45:00|534.31|532.11|533.68|531.48|534.31|532.11|533.68|531.48|0
1631530200000|2021-09-13 10:50:00|533.89|531.69|533.27|531.07|533.89|531.69|532.65|530.45|0
1631530500000|2021-09-13 10:55:00|533.06|530.86|533.26|531.06|533.47|531.27|533.06|530.86|0
1631530800000|2021-09-13 11:00:00|533.06|530.86|532.85|530.65|533.47|531.27|532.44|530.24|0
1631531100000|2021-09-13 11:05:00|533.05|530.85|532.43|530.23|533.26|531.06|532.23|530.03|0
1631531400000|2021-09-13 11:10:00|532.23|530.03|531.81|529.61|532.64|530.44|531.6|529.4|0
1631531700000|2021-09-13 11:15:00|532.02|529.82|531.6|529.4|533.05|530.85|531.6|529.4|0
1631532000000|2021-09-13 11:20:00|531.81|529.61|531.6|529.4|532.63|530.43|530.78|528.58|0
1631532300000|2021-09-13 11:25:00|531.39|529.19|530.98|528.78|531.6|529.4|530.98|528.78|0
1631532600000|2021-09-13 11:30:00|530.77|528.57|530.15|527.95|531.39|529.19|529.74|527.54|0
1631532900000|2021-09-13 11:35:00|529.94|527.74|530.35|528.15|530.56|528.36|529.94|527.74|0
1631533200000|2021-09-13 11:40:00|530.56|528.36|530.35|528.15|530.56|528.36|530.14|527.94|0
1631533500000|2021-09-13 11:45:00|530.56|528.36|530.55|528.35|530.76|528.56|530.35|528.15|0
1631533800000|2021-09-13 11:50:00|530.35|528.15|530.96|528.76|531.38|529.18|530.35|528.15|0
1631534100000|2021-09-13 11:55:00|530.76|528.56|531.58|529.38|531.58|529.38|530.76|528.56|0
1631534400000|2021-09-13 12:00:00|531.37|529.17|532.2|530|532.4|530.2|530.75|528.55|0
1631534700000|2021-09-13 12:05:00|532.4|530.2|532.61|530.41|533.02|530.82|532.4|530.2|0
1631535000000|2021-09-13 12:10:00|532.81|530.61|533.22|531.02|533.23|531.03|532.61|530.41|0
1631535300000|2021-09-13 12:15:00|533.43|531.23|532.81|530.61|533.64|531.44|532.19|529.99|0
1631535600000|2021-09-13 12:20:00|532.6|530.4|532.39|530.19|532.6|530.4|532.19|529.99|0
1631535900000|2021-09-13 12:25:00|532.19|529.99|533.01|530.81|533.01|530.81|531.77|529.57|0
1631536200000|2021-09-13 12:30:00|533.22|531.02|532.39|530.19|533.83|531.63|532.39|530.19|0
1631536500000|2021-09-13 12:35:00|532.18|529.98|531.76|529.56|532.8|530.6|531.35|529.15|0
1631536800000|2021-09-13 12:40:00|531.97|529.77|534.03|531.83|534.24|532.04|531.56|529.36|0
1631537100000|2021-09-13 12:45:00|533.62|531.42|535.27|533.07|535.27|533.07|533.62|531.42|0
1631537400000|2021-09-13 12:50:00|535.48|533.28|534.48|532.28|535.89|533.69|534.27|532.07|0
1631537700000|2021-09-13 12:55:00|534.27|532.07|534.89|532.69|535.1|532.9|534.27|532.07|0
1631538000000|2021-09-13 13:00:00|535.1|532.9|535.72|533.52|535.72|533.52|534.48|532.28|0
1631538300000|2021-09-13 13:05:00|535.61|533.41|536.55|534.35|536.75|534.55|535.51|533.31|0
1631538600000|2021-09-13 13:10:00|536.34|534.14|535.09|532.89|536.96|534.76|535.09|532.89|0
1631538900000|2021-09-13 13:15:00|535.3|533.1|534.05|531.85|535.92|533.72|533.02|530.82|0
1631539200000|2021-09-13 13:20:00|533.85|531.65|536.95|534.75|537.16|534.96|533.85|531.65|0
1631539500000|2021-09-13 13:25:00|536.74|534.54|537.16|534.96|537.99|535.79|536.33|534.13|0
1631539800000|2021-09-13 13:30:00|537.57|535.37|533.63|531.43|539.03|536.83|533.42|531.22|0
1631540100000|2021-09-13 13:35:00|534.05|531.85|528.85|526.65|535.29|533.09|528.85|526.65|0
1631540400000|2021-09-13 13:40:00|529.06|526.86|525.88|523.68|530.3|528.1|523.09|520.89|0
1631540700000|2021-09-13 13:45:00|525.47|523.27|524.97|522.77|526.09|523.89|522.6|520.4|0
1631541000000|2021-09-13 13:50:00|524.77|522.57|529.7|527.5|532.58|530.38|524.77|522.57|0
1631541300000|2021-09-13 13:55:00|529.49|527.29|526.2|524|530.31|528.11|525.99|523.79|0
1631541600000|2021-09-13 14:00:00|525.79|523.59|519.23|517.03|528.05|525.85|518.41|516.21|0
1631541900000|2021-09-13 14:05:00|518|515.8|516.98|514.78|518.41|516.21|514.74|512.54|0
1631542200000|2021-09-13 14:10:00|516.57|514.37|516.38|514.18|517.8|515.6|513.72|511.52|0
1631542500000|2021-09-13 14:15:00|516.17|513.97|515.36|513.16|517.8|515.6|513.22|511.02|0
1631542800000|2021-09-13 14:20:00|515.97|513.77|514.95|512.75|519.63|517.43|513.93|511.73|0
1631543100000|2021-09-13 14:25:00|515.15|512.95|517.79|515.59|518|515.8|513.93|511.73|0
1631543400000|2021-09-13 14:30:00|517.38|515.18|516.57|514.37|519.42|517.22|513.93|511.73|0
1631543700000|2021-09-13 14:35:00|515.55|513.35|519.83|517.63|521.47|519.27|514.74|512.54|0
1631544000000|2021-09-13 14:40:00|520.04|517.84|517.99|515.79|521.87|519.67|517.18|514.98|0
1631544300000|2021-09-13 14:45:00|518.2|516|522.87|520.67|526.12|523.92|518.2|516|0
1631544600000|2021-09-13 14:50:00|523.08|520.88|522.26|520.06|524.31|522.11|522.05|519.85|0
1631544900000|2021-09-13 14:55:00|522.46|520.26|522.25|520.05|524.1|521.9|521.84|519.64|0
1631545200000|2021-09-13 15:00:00|522.66|520.46|520.82|518.62|523.48|521.28|520.41|518.21|0
1631545500000|2021-09-13 15:05:00|521.43|519.23|520.41|518.21|523.48|521.28|520|517.8|0
1631545800000|2021-09-13 15:10:00|519.8|517.6|511.44|509.24|520|517.8|510.32|508.12|0
1631546100000|2021-09-13 15:15:00|511.24|509.04|510.83|508.63|511.44|509.24|507.59|505.39|0
1631546400000|2021-09-13 15:20:00|510.63|508.43|514.62|512.42|514.62|512.42|508.12|505.92|0
1631546700000|2021-09-13 15:25:00|515.23|513.03|515.23|513.03|516.04|513.84|513.4|511.2|0
1631547000000|2021-09-13 15:30:00|515.84|513.64|517.45|515.25|519.28|517.08|515.23|513.03|0
1631547300000|2021-09-13 15:35:00|517.25|515.05|517.45|515.25|518.27|516.07|513.58|511.38|0
1631547600000|2021-09-13 15:40:00|517.25|515.05|513.98|511.78|517.65|515.45|513.58|511.38|0
1631547900000|2021-09-13 15:45:00|513.78|511.58|512.96|510.76|518.26|516.06|512.76|510.56|0
1631548200000|2021-09-13 15:50:00|513.17|510.97|512.76|510.56|514.18|511.98|511.54|509.34|0
1631548500000|2021-09-13 15:55:00|512.96|510.76|511.53|509.33|514.79|512.59|510.72|508.52|0
1631548800000|2021-09-13 16:00:00|511.74|509.54|510.11|507.91|511.74|509.54|509.09|506.89|0
1631549100000|2021-09-13 16:05:00|510.31|508.11|510.11|507.91|512.14|509.94|509.3|507.1|0
1631549400000|2021-09-13 16:10:00|509.9|507.7|515.39|513.19|516|513.8|509.9|507.7|0
1631549700000|2021-09-13 16:15:00|515.19|512.99|513.76|511.56|516|513.8|512.54|510.34|0
1631550000000|2021-09-13 16:20:00|513.96|511.76|517.22|515.02|517.83|515.63|512.94|510.74|0
1631550300000|2021-09-13 16:25:00|517.02|514.82|514.98|512.78|517.42|515.22|514.77|512.57|0
1631550600000|2021-09-13 16:30:00|514.77|512.57|515.18|512.98|517.01|514.81|514.57|512.37|0
1631550900000|2021-09-13 16:35:00|515.38|513.18|514.97|512.77|517.01|514.81|514.77|512.57|0
1631551200000|2021-09-13 16:40:00|515.17|512.97|512.32|510.12|515.17|512.97|511.31|509.11|0
1631551500000|2021-09-13 16:45:00|512.12|509.92|513.34|511.14|514.35|512.15|511.3|509.1|0
1631551800000|2021-09-13 16:50:00|513.54|511.34|514.55|512.35|515.37|513.17|513.54|511.34|0
1631552100000|2021-09-13 16:55:00|514.35|512.15|516.79|514.59|517.61|515.41|514.35|512.15|0
1631552400000|2021-09-13 17:00:00|517|514.8|515.36|513.16|518.22|516.02|515.36|513.16|0
1631552700000|2021-09-13 17:05:00|515.77|513.57|516.99|514.79|519.44|517.24|515.36|513.16|0
1631553000000|2021-09-13 17:10:00|517.2|515|515.36|513.16|517.2|515|515.15|512.95|0
1631553300000|2021-09-13 17:15:00|515.15|512.95|513.93|511.73|515.56|513.36|512.91|510.71|0
1631553600000|2021-09-13 17:20:00|513.73|511.53|513.52|511.32|514.74|512.54|512.71|510.51|0
1631553900000|2021-09-13 17:25:00|513.32|511.12|510.67|508.47|513.72|511.52|509.66|507.46|0
1631554200000|2021-09-13 17:30:00|510.47|508.27|508.64|506.44|511.28|509.08|508.44|506.24|0
1631554500000|2021-09-13 17:35:00|508.84|506.64|508.84|506.64|510.26|508.06|508.64|506.44|0
1631554800000|2021-09-13 17:40:00|509.04|506.84|507.62|505.42|509.85|507.65|507.42|505.22|0
1631555100000|2021-09-13 17:45:00|507.72|505.52|508.83|506.63|509.44|507.24|507.01|504.81|0
1631555400000|2021-09-13 17:50:00|508.63|506.43|508.05|505.85|510.28|508.08|506|503.8|0
1631555700000|2021-09-13 17:55:00|508.26|506.06|509.06|506.86|509.27|507.07|507.45|505.25|0
1631556000000|2021-09-13 18:00:00|508.86|506.66|510.68|508.48|512.1|509.9|508.75|506.55|0
1631556300000|2021-09-13 18:05:00|510.48|508.28|509.87|507.67|511.29|509.09|509.66|507.46|0
1631556600000|2021-09-13 18:10:00|509.46|507.26|505.62|503.42|509.46|507.26|505.42|503.22|0
1631556900000|2021-09-13 18:15:00|505.82|503.62|506.83|504.63|507.03|504.83|503.81|501.61|0
1631557200000|2021-09-13 18:20:00|507.23|505.03|505.41|503.21|507.23|505.03|505.01|502.81|0
1631557500000|2021-09-13 18:25:00|505.21|503.01|505.01|502.81|506.82|504.62|504.2|502|0
1631557800000|2021-09-13 18:30:00|505.21|503.01|504.4|502.2|506.22|504.02|503.8|501.6|0
1631558100000|2021-09-13 18:35:00|504.2|502|503.19|500.99|504.4|502.2|502.58|500.38|0
1631558400000|2021-09-13 18:40:00|502.99|500.79|506.81|504.61|507.22|505.02|502.99|500.79|0
1631558700000|2021-09-13 18:45:00|507.22|505.02|509.03|506.83|509.64|507.44|505.4|503.2|0
1631559000000|2021-09-13 18:50:00|508.83|506.63|506.4|504.2|509.24|507.04|506.4|504.2|0
1631559300000|2021-09-13 18:55:00|506|503.8|508.62|506.42|508.83|506.63|506|503.8|0
1631559600000|2021-09-13 19:00:00|508.02|505.82|502.97|500.77|508.02|505.82|502.57|500.37|0
1631559900000|2021-09-13 19:05:00|502.77|500.57|507|504.8|509.02|506.82|502.57|500.37|0
1631560200000|2021-09-13 19:10:00|507.2|505|511.45|509.25|512.66|510.46|507.2|505|0
1631560500000|2021-09-13 19:15:00|510.84|508.64|512.66|510.46|513.88|511.68|509.83|507.63|0
1631560800000|2021-09-13 19:20:00|512.46|510.26|514.48|512.28|515.09|512.89|510.63|508.43|0
1631561100000|2021-09-13 19:25:00|514.28|512.08|517.53|515.33|517.94|515.74|513.06|510.86|0
1631561400000|2021-09-13 19:30:00|517.73|515.53|518.34|516.14|519.36|517.16|515.9|513.7|0
1631561700000|2021-09-13 19:35:00|518.54|516.34|517.52|515.32|518.54|516.34|516.71|514.51|0
1631562000000|2021-09-13 19:40:00|516.81|514.61|514.47|512.27|517.32|515.12|514.27|512.07|0
1631562300000|2021-09-13 19:45:00|514.88|512.68|514.06|511.86|516.5|514.3|513.05|510.85|0
1631562600000|2021-09-13 19:50:00|515.08|512.88|517.92|515.72|518.85|516.65|514.67|512.47|0
1631562900000|2021-09-13 19:55:00|517.82|515.62|520.89|518.69|521.09|518.89|517.62|515.42|0
1631563200000|2021-09-13 20:00:00|520.68|518.48|522.41|520.21|524.2|522|520.68|518.48|0
1631563500000|2021-09-13 20:05:00|522.62|520.42|522.41|520.21|522.62|520.42|522|519.8|0
1631563800000|2021-09-13 20:10:00|522.62|520.42|523.02|520.82|523.23|521.03|522.41|520.21|0
1631564100000|2021-09-13 20:15:00|524.05|521.45|524.04|521.44|524.46|521.86|523.22|520.62|0
1631564400000|2021-09-13 20:20:00|524.14|521.54|524.04|521.44|524.25|521.65|524.04|521.44|0
1631564700000|2021-09-13 20:25:00|524.25|521.65|524.45|521.85|524.66|522.06|524.25|521.65|0
1631565000000|2021-09-13 20:30:00|524.66|522.06|525.48|522.88|525.89|523.29|524.66|522.06|0
1631565300000|2021-09-13 20:35:00|525.27|522.67|525.68|523.08|525.68|523.08|525.27|522.67|0
1631565900000|2021-09-13 20:45:00|525.88|523.28|525.68|523.08|525.88|523.28|525.68|523.08|0
1631566200000|2021-09-13 20:50:00|525.88|523.28|525.67|523.07|525.88|523.28|525.67|523.07|0
1631566500000|2021-09-13 20:55:00|525.47|522.87|525.56|522.96|525.56|522.96|524.74|522.14|0
1631566800000|2021-09-13 21:00:00|525.19|522.59|525.01|522.41|525.19|522.59|524.89|522.29|0
1631567100000|2021-09-13 21:05:00|524.94|522.34|524.97|522.37|525.03|522.43|524.94|522.34|0
1631567400000|2021-09-13 21:10:00|525.03|522.43|525.09|522.49|525.1|522.5|525|522.4|0
1631567700000|2021-09-13 21:15:00|524.94|522.34|525|522.4|525.09|522.49|524.88|522.28|0
1631568000000|2021-09-13 21:20:00|524.97|522.37|524.91|522.31|524.97|522.37|524.82|522.22|0
1631568300000|2021-09-13 21:25:00|524.93|522.33|524.87|522.27|525|522.4|524.82|522.22|0
1631568600000|2021-09-13 21:30:00|525|522.4|524.81|522.21|525|522.4|524.81|522.21|0
1631568900000|2021-09-13 21:35:00|524.75|522.15|524.75|522.15|524.78|522.18|524.68|522.08|0
1631569200000|2021-09-13 21:40:00|524.81|522.21|524.84|522.24|524.92|522.32|524.72|522.12|0
1631569500000|2021-09-13 21:45:00|524.86|522.26|524.92|522.32|525.13|522.53|524.86|522.26|0
1631569800000|2021-09-13 21:50:00|524.98|522.38|524.89|522.29|525.01|522.41|524.86|522.26|0
1631570100000|2021-09-13 21:55:00|524.86|522.26|524.74|522.14|524.89|522.29|524.71|522.11|0
1631570400000|2021-09-13 22:00:00|524.3|521.7|523.37|520.77|524.91|522.31|523.17|520.57|0
1631570700000|2021-09-13 22:05:00|523.58|520.98|523.37|520.77|523.58|520.98|523.16|520.56|0
1631571000000|2021-09-13 22:10:00|523.57|520.97|523.16|520.56|523.57|520.97|523.05|520.45|0
1631571300000|2021-09-13 22:15:00|522.95|520.35|524.19|521.59|524.19|521.59|522.95|520.35|0
1631571600000|2021-09-13 22:20:00|524.39|521.79|525.83|523.23|525.83|523.23|524.39|521.79|0
1631571900000|2021-09-13 22:25:00|526.04|523.44|525.62|523.02|526.04|523.44|525.42|522.82|0
1631572200000|2021-09-13 22:30:00|525.83|523.23|525.83|523.23|526.24|523.64|525.83|523.23|0
1631572500000|2021-09-13 22:35:00|525.62|523.02|526.44|523.84|526.65|524.05|525.62|523.02|0
1631572800000|2021-09-13 22:40:00|526.33|523.73|525.82|523.22|526.44|523.84|525.71|523.11|0
1631573100000|2021-09-13 22:45:00|526.03|523.43|526.23|523.63|526.44|523.84|526.03|523.43|0
1631573400000|2021-09-13 22:50:00|526.44|523.84|526.43|523.83|527.05|524.45|526.43|523.83|0
1631573700000|2021-09-13 22:55:00|526.23|523.63|525.81|523.21|526.43|523.83|525.61|523.01|0
1631574000000|2021-09-13 23:00:00|526.02|523.42|525.81|523.21|526.64|524.04|525.81|523.21|0
1631574300000|2021-09-13 23:05:00|525.6|523|525.6|523|526.01|523.41|525.19|522.59|0
1631574600000|2021-09-13 23:10:00|525.39|522.79|524.36|521.76|525.39|522.79|524.16|521.56|0
1631574900000|2021-09-13 23:15:00|524.57|521.97|524.15|521.55|524.57|521.97|524.15|521.55|0
1631575200000|2021-09-13 23:20:00|523.95|521.35|524.15|521.55|524.15|521.55|523.95|521.35|0
1631575500000|2021-09-13 23:25:00|524.36|521.76|524.77|522.17|524.97|522.37|524.36|521.76|0
1631575800000|2021-09-13 23:30:00|524.56|521.96|524.97|522.37|524.97|522.37|524.35|521.75|0
1631576100000|2021-09-13 23:35:00|524.76|522.16|524.14|521.54|524.76|522.16|523.94|521.34|0
1631576400000|2021-09-13 23:40:00|524.35|521.75|523.93|521.33|524.35|521.75|523.93|521.33|0
1631576700000|2021-09-13 23:45:00|524.14|521.54|524.55|521.95|524.55|521.95|523.93|521.33|0
1631577000000|2021-09-13 23:50:00|524.34|521.74|525.16|522.56|525.37|522.77|524.14|521.54|0
1631577300000|2021-09-13 23:55:00|525.37|522.77|524.96|522.36|525.37|522.77|524.75|522.15|0
1631577600000|2021-09-14 00:00:00|524.75|522.15|524.75|522.15|525.57|522.97|523.31|520.71|0
1631577900000|2021-09-14 00:05:00|524.54|521.94|523.51|520.91|524.95|522.35|522.89|520.29|0
1631578200000|2021-09-14 00:10:00|523.71|521.11|522.68|520.08|523.71|521.11|522.48|519.88|0
1631578500000|2021-09-14 00:15:00|522.48|519.88|523.09|520.49|523.09|520.49|522.06|519.46|0
1631578800000|2021-09-14 00:20:00|522.89|520.29|522.68|520.08|523.3|520.7|522.27|519.67|0
1631579100000|2021-09-14 00:25:00|522.47|519.87|523.29|520.69|523.7|521.1|522.47|519.87|0
1631579400000|2021-09-14 00:30:00|523.5|520.9|523.7|521.1|524.32|521.72|523.29|520.69|0
1631579700000|2021-09-14 00:35:00|523.91|521.31|525.35|522.75|525.55|522.95|523.91|521.31|0
1631580000000|2021-09-14 00:40:00|525.55|522.95|524.73|522.13|525.76|523.16|524.73|522.13|0
1631580300000|2021-09-14 00:45:00|524.52|521.92|525.13|522.53|525.13|522.53|524.52|521.92|0
1631580600000|2021-09-14 00:50:00|524.93|522.33|524.31|521.71|524.93|522.33|524.1|521.5|0
1631580900000|2021-09-14 00:55:00|524.51|521.91|524.92|522.32|525.13|522.53|524.51|521.91|0
1631581200000|2021-09-14 01:00:00|525.13|522.53|525.54|522.94|526.16|523.56|524.92|522.32|0
1631581500000|2021-09-14 01:05:00|525.33|522.73|525.12|522.52|525.74|523.14|524.71|522.11|0
1631581800000|2021-09-14 01:10:00|525.33|522.73|524.91|522.31|525.95|523.35|524.91|522.31|0
1631582100000|2021-09-14 01:15:00|525.12|522.52|526.15|523.55|526.45|523.85|524.91|522.31|0
1631582400000|2021-09-14 01:20:00|525.94|523.34|526.97|524.37|526.97|524.37|525.94|523.34|0
1631582700000|2021-09-14 01:25:00|527.18|524.58|527.59|524.99|527.8|525.2|527.18|524.58|0
1631583000000|2021-09-14 01:30:00|528|525.4|528|525.4|528.83|526.23|526.97|524.37|0
1631583300000|2021-09-14 01:35:00|527.79|525.19|528.61|526.01|529.03|526.43|527.58|524.98|0
1631583600000|2021-09-14 01:40:00|528.41|525.81|527.17|524.57|528.41|525.81|527.17|524.57|0
1631583900000|2021-09-14 01:45:00|527.37|524.77|526.75|524.15|527.78|525.18|526.55|523.95|0
1631584200000|2021-09-14 01:50:00|526.54|523.94|527.37|524.77|527.57|524.97|526.13|523.53|0
1631584500000|2021-09-14 01:55:00|527.57|524.97|527.36|524.76|527.78|525.18|526.75|524.15|0
1631584800000|2021-09-14 02:00:00|527.57|524.97|528.39|525.79|528.4|525.8|526.95|524.35|0
1631585100000|2021-09-14 02:05:00|528.19|525.59|528.39|525.79|528.6|526|527.57|524.97|0
1631585400000|2021-09-14 02:10:00|528.19|525.59|526.74|524.14|528.19|525.59|526.53|523.93|0
1631585700000|2021-09-14 02:15:00|526.94|524.34|527.77|525.17|527.77|525.17|526.32|523.72|0
1631586000000|2021-09-14 02:20:00|527.56|524.96|526.94|524.34|528.59|525.99|526.94|524.34|0
1631586300000|2021-09-14 02:25:00|527.14|524.54|525.49|522.89|527.35|524.75|525.08|522.48|0
1631586600000|2021-09-14 02:30:00|525.7|523.1|524.67|522.07|525.9|523.3|523.84|521.24|0
1631586900000|2021-09-14 02:35:00|524.87|522.27|525.08|522.48|525.08|522.48|524.46|521.86|0
1631587200000|2021-09-14 02:40:00|524.87|522.27|525.69|523.09|525.9|523.3|524.87|522.27|0
1631587500000|2021-09-14 02:45:00|525.48|522.88|525.48|522.88|525.89|523.29|525.28|522.68|0
1631587800000|2021-09-14 02:50:00|525.69|523.09|525.69|523.09|525.89|523.29|525.48|522.88|0
1631588100000|2021-09-14 02:55:00|525.48|522.88|524.65|522.05|525.89|523.29|524.45|521.85|0
1631588400000|2021-09-14 03:00:00|524.86|522.26|524.24|521.64|524.86|522.26|523.83|521.23|0
1631588700000|2021-09-14 03:05:00|524.03|521.43|524.65|522.05|525.27|522.67|524.03|521.43|0
1631589000000|2021-09-14 03:10:00|524.44|521.84|524.64|522.04|524.85|522.25|524.23|521.63|0
1631589300000|2021-09-14 03:15:00|524.85|522.25|524.85|522.25|525.06|522.46|524.23|521.63|0
1631589600000|2021-09-14 03:20:00|525.05|522.45|525.46|522.86|525.46|522.86|524.64|522.04|0
1631589900000|2021-09-14 03:25:00|525.26|522.66|525.67|523.07|525.87|523.27|525.26|522.66|0
1631590200000|2021-09-14 03:30:00|525.87|523.27|525.25|522.65|525.87|523.27|524.84|522.24|0
1631590500000|2021-09-14 03:35:00|525.46|522.86|526.07|523.47|526.28|523.68|525.46|522.86|0
1631590800000|2021-09-14 03:40:00|526.28|523.68|526.07|523.47|526.69|524.09|525.87|523.27|0
1631591100000|2021-09-14 03:45:00|526.28|523.68|526.27|523.67|526.48|523.88|526.07|523.47|0
1631591400000|2021-09-14 03:50:00|526.07|523.47|526.27|523.67|526.27|523.67|525.86|523.26|0
1631591700000|2021-09-14 03:55:00|526.07|523.47|526.48|523.88|526.89|524.29|526.07|523.47|0
1631592000000|2021-09-14 04:00:00|526.47|523.87|526.06|523.46|526.47|523.87|526.06|523.46|0
1631592300000|2021-09-14 04:05:00|525.85|523.25|525.44|522.84|525.85|523.25|525.44|522.84|0
1631592600000|2021-09-14 04:10:00|525.64|523.04|525.23|522.63|525.85|523.25|524.82|522.22|0
1631592900000|2021-09-14 04:15:00|525.44|522.84|525.43|522.83|525.44|522.84|525.23|522.63|0
1631593200000|2021-09-14 04:20:00|525.23|522.63|525.43|522.83|525.43|522.83|525.23|522.63|0
1631593500000|2021-09-14 04:25:00|525.22|522.62|525.84|523.24|525.84|523.24|525.22|522.62|0
1631593800000|2021-09-14 04:30:00|526.05|523.45|526.25|523.65|526.25|523.65|525.63|523.03|0
1631594100000|2021-09-14 04:35:00|526.46|523.86|526.45|523.85|526.87|524.27|526.25|523.65|0
1631594400000|2021-09-14 04:40:00|526.25|523.65|526.24|523.64|526.45|523.85|525.83|523.23|0
1631594700000|2021-09-14 04:45:00|526.04|523.44|525.83|523.23|526.24|523.64|525.62|523.02|0
1631595000000|2021-09-14 04:50:00|526.04|523.44|526.24|523.64|526.24|523.64|525.62|523.02|0
1631595300000|2021-09-14 04:55:00|526.03|523.43|526.03|523.43|526.44|523.84|526.03|523.43|0
1631595600000|2021-09-14 05:00:00|525.62|523.02|527.06|524.46|527.47|524.87|525.62|523.02|0
1631595900000|2021-09-14 05:05:00|526.85|524.25|526.02|523.42|526.85|524.25|525.82|523.22|0
1631596200000|2021-09-14 05:10:00|526.23|523.63|526.43|523.83|526.43|523.83|525.4|522.8|0
1631596500000|2021-09-14 05:15:00|526.23|523.63|525.19|522.59|526.64|524.04|525.19|522.59|0
1631596800000|2021-09-14 05:20:00|525.4|522.8|527.46|524.86|527.67|525.07|525.4|522.8|0
1631597100000|2021-09-14 05:25:00|527.67|525.07|527.66|525.06|528.29|525.69|527.46|524.86|0
1631597400000|2021-09-14 05:30:00|527.87|525.27|526.22|523.62|527.87|525.27|525.81|523.21|0
1631597700000|2021-09-14 05:35:00|526.42|523.82|527.04|524.44|527.04|524.44|526.42|523.82|0
1631598000000|2021-09-14 05:40:00|526.83|524.23|525.8|523.2|527.04|524.44|524.98|522.38|0
1631598300000|2021-09-14 05:45:00|525.59|522.99|526.83|524.23|526.83|524.23|525.59|522.99|0
1631598600000|2021-09-14 05:50:00|526.62|524.02|525.79|523.19|526.83|524.23|525.59|522.99|0
1631598900000|2021-09-14 05:55:00|525.59|522.99|525.38|522.78|526|523.4|525.38|522.78|0
1631599200000|2021-09-14 06:00:00|524.97|522.37|522.99|520.39|525.79|523.19|522.99|520.39|0
1631599500000|2021-09-14 06:05:00|523.2|520.6|523.81|521.21|524.23|521.63|522.58|519.98|0
1631599800000|2021-09-14 06:10:00|523.61|521.01|522.17|519.57|523.61|521.01|521.96|519.36|0
1631600100000|2021-09-14 06:15:00|521.96|519.36|523.4|520.8|523.81|521.21|521.96|519.36|0
1631600400000|2021-09-14 06:20:00|523.6|521|525.04|522.44|525.25|522.65|523.19|520.59|0
1631600700000|2021-09-14 06:25:00|524.84|522.24|524.83|522.23|525.04|522.44|524.01|521.41|0
1631601000000|2021-09-14 06:30:00|524.73|522.13|523.8|521.2|524.83|522.23|523.6|521|0
1631601300000|2021-09-14 06:35:00|524.01|521.41|521.74|519.14|524.01|521.41|521.74|519.14|0
1631601600000|2021-09-14 06:40:00|521.33|518.73|520.71|518.11|521.74|519.14|520.51|517.91|0
1631601900000|2021-09-14 06:45:00|520.92|518.32|521.53|518.93|522.35|519.75|520.92|518.32|0
1631602200000|2021-09-14 06:50:00|521.32|518.72|520.5|517.9|521.53|518.93|520.3|517.7|0
1631602500000|2021-09-14 06:55:00|520.3|517.7|518.86|516.26|520.3|517.7|518.86|516.26|0
1631602800000|2021-09-14 07:00:00|519.27|516.67|519.67|517.07|520.91|518.31|518.03|515.43|0
1631603100000|2021-09-14 07:05:00|519.27|516.86|521.32|519.12|521.32|519.12|519.06|516.86|0
1631603400000|2021-09-14 07:10:00|521.73|519.53|517.01|514.81|521.94|519.74|517.01|514.81|0
1631603700000|2021-09-14 07:15:00|516.9|514.7|518.85|516.65|518.85|516.65|515.98|513.78|0
1631604000000|2021-09-14 07:20:00|519.06|516.86|514.75|512.55|519.06|516.86|514.55|512.35|0
1631604300000|2021-09-14 07:25:00|514.96|512.76|516.18|513.98|516.18|513.98|514.54|512.34|0
1631604600000|2021-09-14 07:30:00|516.39|514.19|513.72|511.52|516.79|514.59|513.72|511.52|0
1631604900000|2021-09-14 07:35:00|513.93|511.73|514.95|512.75|514.95|512.75|513.72|511.52|0
1631605200000|2021-09-14 07:40:00|514.33|512.13|513.72|511.52|514.94|512.74|513.72|511.52|0
1631605500000|2021-09-14 07:45:00|513.92|511.72|515.56|513.36|515.76|513.56|513.72|511.52|0
1631605800000|2021-09-14 07:50:00|515.76|513.56|518.01|515.81|518.22|516.02|515.56|513.36|0
1631606100000|2021-09-14 07:55:00|518.11|515.91|519.85|517.65|520.06|517.86|517.81|515.61|0
1631606400000|2021-09-14 08:00:00|519.65|517.45|520.06|517.86|521.5|519.3|519.24|517.04|0
1631606700000|2021-09-14 08:05:00|520.26|518.06|520.26|518.06|521.08|518.88|519.23|517.03|0
1631607000000|2021-09-14 08:10:00|520.47|518.27|520.36|518.16|521.08|518.88|519.95|517.75|0
1631607300000|2021-09-14 08:15:00|520.26|518.06|517.79|515.59|520.46|518.26|517.59|515.39|0
1631607600000|2021-09-14 08:20:00|517.59|515.39|520.05|517.85|520.05|517.85|517.38|515.18|0
1631607900000|2021-09-14 08:25:00|520.25|518.05|522.3|520.1|522.51|520.31|519.84|517.64|0
1631608200000|2021-09-14 08:30:00|522.51|520.31|523.74|521.54|523.74|521.54|522.51|520.31|0
1631608500000|2021-09-14 08:35:00|523.95|521.75|525.59|523.39|526.01|523.81|523.95|521.75|0
1631608800000|2021-09-14 08:40:00|525.39|523.19|525.18|522.98|526|523.8|524.77|522.57|0
1631609100000|2021-09-14 08:45:00|524.97|522.77|523.53|521.33|524.97|522.77|523.53|521.33|0
1631609400000|2021-09-14 08:50:00|523.73|521.53|524.14|521.94|524.35|522.15|523.53|521.33|0
1631609700000|2021-09-14 08:55:00|524.35|522.15|524.14|521.94|525.17|522.97|524.14|521.94|0
1631610000000|2021-09-14 09:00:00|524.35|522.15|523.72|521.52|524.76|522.56|523.31|521.11|0
1631610300000|2021-09-14 09:05:00|523.52|521.32|524.55|522.35|524.75|522.55|523.52|521.32|0
1631610600000|2021-09-14 09:10:00|524.75|522.55|525.37|523.17|525.78|523.58|524.55|522.35|0
1631610900000|2021-09-14 09:15:00|525.26|523.06|525.36|523.16|525.78|523.58|524.54|522.34|0
1631611200000|2021-09-14 09:20:00|525.57|523.37|524.13|521.93|525.57|523.37|524.13|521.93|0
1631611500000|2021-09-14 09:25:00|524.33|522.13|523.92|521.72|524.54|522.34|523.92|521.72|0
1631611800000|2021-09-14 09:30:00|524.12|521.92|523.91|521.71|524.12|521.92|523.5|521.3|0
1631612100000|2021-09-14 09:35:00|523.5|521.3|523.29|521.09|523.71|521.51|523.09|520.89|0
1631612400000|2021-09-14 09:40:00|523.09|520.89|522.47|520.27|523.29|521.09|521.65|519.45|0
1631612700000|2021-09-14 09:45:00|522.67|520.47|522.05|519.85|522.67|520.47|522.05|519.85|0
1631613000000|2021-09-14 09:50:00|521.64|519.44|521.02|518.82|521.64|519.44|520.41|518.21|0
1631613300000|2021-09-14 09:55:00|520.82|518.62|520.61|518.41|521.02|518.82|520.61|518.41|0
1631613600000|2021-09-14 10:00:00|520.41|518.21|520.81|518.61|520.81|518.61|519.58|517.38|0
1631613900000|2021-09-14 10:05:00|521.02|518.82|521.22|519.02|521.63|519.43|520.81|518.61|0
1631614200000|2021-09-14 10:10:00|521.32|519.12|523.28|521.08|523.28|521.08|521.22|519.02|0
1631614500000|2021-09-14 10:15:00|523.07|520.87|523.27|521.07|523.89|521.69|522.86|520.66|0
1631614800000|2021-09-14 10:20:00|523.48|521.28|522.86|520.66|523.48|521.28|522.86|520.66|0
1631615100000|2021-09-14 10:25:00|523.06|520.86|523.88|521.68|523.89|521.69|523.06|520.86|0
1631615400000|2021-09-14 10:30:00|524.09|521.89|523.88|521.68|524.3|522.1|523.68|521.48|0
1631615700000|2021-09-14 10:35:00|524.09|521.89|523.88|521.68|524.09|521.89|523.67|521.47|0
1631616000000|2021-09-14 10:40:00|523.67|521.47|523.46|521.26|524.29|522.09|523.26|521.06|0
1631616300000|2021-09-14 10:45:00|523.36|521.16|522.64|520.44|523.67|521.47|522.64|520.44|0
1631616600000|2021-09-14 10:50:00|522.43|520.23|521.61|519.41|522.64|520.44|521.61|519.41|0
1631616900000|2021-09-14 10:55:00|521.81|519.61|522.22|520.02|522.43|520.23|521.2|519|0
1631617200000|2021-09-14 11:00:00|522.02|519.82|522.22|520.02|522.43|520.23|521.81|519.61|0
1631617500000|2021-09-14 11:05:00|522.01|519.81|521.08|518.88|522.01|519.81|520.78|518.58|0
1631617800000|2021-09-14 11:10:00|521.19|518.99|520.98|518.78|521.19|518.99|520.57|518.37|0
1631618100000|2021-09-14 11:15:00|520.77|518.57|520.98|518.78|521.39|519.19|520.57|518.37|0
1631618400000|2021-09-14 11:20:00|521.18|518.98|520.77|518.57|521.18|518.98|520.56|518.36|0
1631618700000|2021-09-14 11:25:00|520.56|518.36|519.95|517.75|521.18|518.98|519.74|517.54|0
1631619000000|2021-09-14 11:30:00|519.74|517.54|521.18|518.98|521.59|519.39|519.53|517.33|0
1631619300000|2021-09-14 11:35:00|521.38|519.18|520.56|518.36|521.59|519.39|520.56|518.36|0
1631619600000|2021-09-14 11:40:00|520.45|518.25|519.53|517.33|521.17|518.97|519.32|517.12|0
1631619900000|2021-09-14 11:45:00|519.32|517.12|517.06|514.86|519.32|517.12|517.06|514.86|0
1631620200000|2021-09-14 11:50:00|516.86|514.66|513.78|511.58|516.86|514.66|512.76|510.56|0
1631620500000|2021-09-14 11:55:00|513.99|511.79|515.01|512.81|515.42|513.22|513.17|510.97|0
1631620800000|2021-09-14 12:00:00|515.21|513.01|516.44|514.24|516.44|514.24|513.37|511.17|0
1631621100000|2021-09-14 12:05:00|516.23|514.03|515.41|513.21|516.44|514.24|514.8|512.6|0
1631621400000|2021-09-14 12:10:00|515.62|513.42|515.61|513.41|515.82|513.62|514.18|511.98|0
1631621700000|2021-09-14 12:15:00|515.82|513.62|516.64|514.44|517.05|514.85|515.61|513.41|0
1631622000000|2021-09-14 12:20:00|516.43|514.23|516.43|514.23|516.84|514.64|516.22|514.02|0
1631622300000|2021-09-14 12:25:00|516.63|514.43|517.04|514.84|517.25|515.05|516.02|513.82|0
1631622600000|2021-09-14 12:30:00|521.86|519.66|531.16|528.96|533.24|531.04|521.86|519.66|0
1631622900000|2021-09-14 12:35:00|531.99|529.79|530.95|528.75|534.69|532.49|530.95|528.75|0
1631623200000|2021-09-14 12:40:00|531.16|528.96|531.57|529.37|533.65|531.45|531.16|528.96|0
1631623500000|2021-09-14 12:45:00|531.99|529.79|531.78|529.58|533.02|530.82|531.36|529.16|0
1631623800000|2021-09-14 12:50:00|531.57|529.37|531.36|529.16|532.81|530.61|531.15|528.95|0
1631624100000|2021-09-14 12:55:00|531.15|528.95|528.87|526.67|531.98|529.78|527.63|525.43|0
1631624400000|2021-09-14 13:00:00|529.08|526.88|530.11|527.91|531.15|528.95|529.08|526.88|0
1631624700000|2021-09-14 13:05:00|529.91|527.71|529.28|527.08|530.53|528.33|529.08|526.88|0
1631625000000|2021-09-14 13:10:00|529.49|527.29|530.31|528.11|530.32|528.12|529.28|527.08|0
1631625300000|2021-09-14 13:15:00|530.52|528.32|530.73|528.53|531.97|529.77|530.31|528.11|0
1631625600000|2021-09-14 13:20:00|530.52|528.32|531.76|529.56|531.97|529.77|530.52|528.32|0
1631625900000|2021-09-14 13:25:00|531.55|529.35|530.93|528.73|532.38|530.18|530.51|528.31|0
1631626200000|2021-09-14 13:30:00|531.34|529.14|527.2|525|532.79|530.59|526.79|524.59|0
1631626500000|2021-09-14 13:35:00|527.41|525.21|526.68|524.48|531.13|528.93|526.68|524.48|0
1631626800000|2021-09-14 13:40:00|526.58|524.38|526.78|524.58|528.23|526.03|524.72|522.52|0
1631627100000|2021-09-14 13:45:00|526.37|524.17|523.07|520.87|526.58|524.38|523.07|520.87|0
1631627400000|2021-09-14 13:50:00|522.86|520.66|517.3|515.1|524.3|522.1|517.1|514.9|0
1631627700000|2021-09-14 13:55:00|517.51|515.31|514.43|512.23|518.33|516.13|513.82|511.62|0
1631628000000|2021-09-14 14:00:00|514.23|512.03|511.2|509|514.23|512.03|504.95|502.75|0
1631628300000|2021-09-14 14:05:00|511|508.8|513.65|511.45|514.47|512.27|510.59|508.39|0
1631628600000|2021-09-14 14:10:00|513.24|511.04|509.56|507.36|513.24|511.04|509.36|507.16|0
1631628900000|2021-09-14 14:15:00|509.36|507.16|511.81|509.61|513.03|510.83|508.34|506.14|0
1631629200000|2021-09-14 14:20:00|512.62|510.42|507.34|505.14|513.65|511.45|507.34|505.14|0
1631629500000|2021-09-14 14:25:00|507.95|505.75|511.02|508.82|511.02|508.82|505.29|503.09|0
1631629800000|2021-09-14 14:30:00|510.82|508.62|508.97|506.77|511.43|509.23|507.74|505.54|0
1631630100000|2021-09-14 14:35:00|509.17|506.97|503.04|500.84|510.2|508|502.64|500.44|0
1631630400000|2021-09-14 14:40:00|502.84|500.64|503.65|501.45|505.29|503.09|502.02|499.82|0
1631630700000|2021-09-14 14:45:00|503.45|501.25|503.85|501.65|506.1|503.9|502.83|500.63|0
1631631000000|2021-09-14 14:50:00|504.06|501.86|504.86|502.66|505.48|503.28|501.61|499.41|0
1631631300000|2021-09-14 14:55:00|504.66|502.46|504.25|502.05|505.26|503.06|501.4|499.2|0
1631631600000|2021-09-14 15:00:00|504.45|502.25|505.87|503.67|507.3|505.1|504.45|502.25|0
1631631900000|2021-09-14 15:05:00|505.67|503.47|508.12|505.92|508.73|506.53|505.46|503.26|0
1631632200000|2021-09-14 15:10:00|508.32|506.12|509.13|506.93|510.36|508.16|507.5|505.3|0
1631632500000|2021-09-14 15:15:00|509.34|507.14|506.89|504.69|509.95|507.75|506.89|504.69|0
1631632800000|2021-09-14 15:20:00|507.09|504.89|509.95|507.75|510.15|507.95|507.09|504.89|0
1631633100000|2021-09-14 15:25:00|509.74|507.54|510.35|508.15|510.76|508.56|508.92|506.72|0
1631633400000|2021-09-14 15:30:00|510.15|507.95|509.74|507.54|511.58|509.38|509.12|506.92|0
1631633700000|2021-09-14 15:35:00|509.94|507.74|511.17|508.97|511.78|509.58|508.71|506.51|0
1631634000000|2021-09-14 15:40:00|511.37|509.17|511.8|509.6|512.01|509.81|510.78|508.58|0
1631634300000|2021-09-14 15:45:00|511.59|509.39|511.59|509.39|512|509.8|509.75|507.55|0
1631634600000|2021-09-14 15:50:00|511.39|509.19|508.11|505.91|511.59|509.39|507.9|505.7|0
1631634900000|2021-09-14 15:55:00|508.31|506.11|512.41|510.21|512.41|510.21|508.11|505.91|0
1631635200000|2021-09-14 16:00:00|512.61|510.41|514.25|512.05|514.46|512.26|511.79|509.59|0
1631635500000|2021-09-14 16:05:00|514.46|512.26|513.63|511.43|514.46|512.26|513.02|510.82|0
1631635800000|2021-09-14 16:10:00|513.43|511.23|513.22|511.02|513.43|511.23|511.99|509.79|0
1631636100000|2021-09-14 16:15:00|513.42|511.22|511.78|509.58|513.42|511.22|511.58|509.38|0
1631636400000|2021-09-14 16:20:00|511.58|509.38|510.75|508.55|512.19|509.99|510.75|508.55|0
1631636700000|2021-09-14 16:25:00|510.96|508.76|511.16|508.96|511.78|509.58|510.55|508.35|0
1631637000000|2021-09-14 16:30:00|510.95|508.75|509.93|507.73|511.16|508.96|508.91|506.71|0
1631637300000|2021-09-14 16:35:00|510.13|507.93|508.08|505.88|510.75|508.55|508.08|505.88|0
1631637600000|2021-09-14 16:40:00|508.29|506.09|505.01|502.81|508.29|506.09|504.61|502.41|0
1631637900000|2021-09-14 16:45:00|505.22|503.02|504.6|502.4|506.03|503.83|504.2|502|0
1631638200000|2021-09-14 16:50:00|504.4|502.2|504.6|502.4|505.01|502.81|503.79|501.59|0
1631638500000|2021-09-14 16:55:00|504.4|502.2|502.76|500.56|504.6|502.4|502.36|500.16|0
1631638800000|2021-09-14 17:00:00|502.56|500.36|501.95|499.75|505.01|502.81|501.74|499.54|0
1631639100000|2021-09-14 17:05:00|501.74|499.54|497.27|495.07|502.15|499.95|497.06|494.86|0
1631639400000|2021-09-14 17:10:00|497.67|495.47|496.88|494.68|499.3|497.1|496.45|494.25|0
1631639700000|2021-09-14 17:15:00|498.49|496.29|501.94|499.74|502.15|499.95|498.49|496.29|0
1631640000000|2021-09-14 17:20:00|502.15|499.95|502.96|500.76|503.57|501.37|502.14|499.94|0
1631640300000|2021-09-14 17:25:00|502.75|500.55|503.77|501.57|503.97|501.77|502.55|500.35|0
1631640600000|2021-09-14 17:30:00|503.57|501.37|501.33|499.13|503.77|501.57|500.31|498.11|0
1631640900000|2021-09-14 17:35:00|501.12|498.92|503.56|501.36|503.97|501.77|500.11|497.91|0
1631641200000|2021-09-14 17:40:00|503.76|501.56|505.49|503.29|505.49|503.29|502.74|500.54|0
1631641500000|2021-09-14 17:45:00|505.59|503.39|504.16|501.96|505.8|503.6|503.96|501.76|0
1631641800000|2021-09-14 17:50:00|504.37|502.17|505.59|503.39|506.4|504.2|503.76|501.56|0
1631642100000|2021-09-14 17:55:00|505.79|503.59|504.77|502.57|506.4|504.2|504.36|502.16|0
1631642400000|2021-09-14 18:00:00|504.57|502.37|503.55|501.35|504.77|502.57|503.14|500.94|0
1631642700000|2021-09-14 18:05:00|503.75|501.55|502.12|499.92|505.58|503.38|501.92|499.72|0
1631643000000|2021-09-14 18:10:00|501.92|499.72|501.3|499.1|502.53|500.33|500.9|498.7|0
1631643300000|2021-09-14 18:15:00|501.1|498.9|498.05|495.85|501.1|498.9|498.05|495.85|0
1631643600000|2021-09-14 18:20:00|498.26|496.06|497.85|495.65|498.46|496.26|495.22|493.02|0
1631643900000|2021-09-14 18:25:00|497.65|495.45|497.04|494.84|498.05|495.85|495.62|493.42|0
1631644200000|2021-09-14 18:30:00|496.83|494.63|494|491.8|496.83|494.63|494|491.8|0
1631644500000|2021-09-14 18:35:00|494.21|492.01|494.4|492.2|495.41|493.21|492.59|490.39|0
1631644800000|2021-09-14 18:40:00|494.61|492.41|496.22|494.02|496.63|494.43|494.61|492.41|0
1631645100000|2021-09-14 18:45:00|496.02|493.82|492.58|490.38|496.02|493.82|492.18|489.98|0
1631645400000|2021-09-14 18:50:00|492.78|490.58|495|492.8|495|492.8|490.77|488.57|0
1631645700000|2021-09-14 18:55:00|495.2|493|498.03|495.83|498.44|496.24|494.4|492.2|0
1631646000000|2021-09-14 19:00:00|497.83|495.63|497.02|494.82|498.03|495.83|496.01|493.81|0
1631646300000|2021-09-14 19:05:00|496.61|494.41|496.81|494.61|499.24|497.04|496.41|494.21|0
1631646600000|2021-09-14 19:10:00|496.61|494.41|495.19|492.99|497.82|495.62|494.99|492.79|0
1631646900000|2021-09-14 19:15:00|495.39|493.19|493.17|490.97|495.8|493.6|492.57|490.37|0
1631647200000|2021-09-14 19:20:00|493.37|491.17|493.98|491.78|497.01|494.81|492.36|490.16|0
1631647500000|2021-09-14 19:25:00|493.87|491.67|492.56|490.36|494.78|492.58|492.16|489.96|0
1631647800000|2021-09-14 19:30:00|492.36|490.16|493.57|491.37|494.17|491.97|491.35|489.15|0
1631648100000|2021-09-14 19:35:00|493.16|490.96|493.97|491.77|493.97|491.77|491.35|489.15|0
1631648400000|2021-09-14 19:40:00|492.96|490.76|494.37|492.17|495.78|493.58|492.35|490.15|0
1631648700000|2021-09-14 19:45:00|494.57|492.37|491.94|489.74|497.6|495.4|491.54|489.34|0
1631649000000|2021-09-14 19:50:00|491.54|489.34|497.8|495.6|499.22|497.02|491.14|488.94|0
1631649300000|2021-09-14 19:55:00|497.39|495.19|498.4|496.2|498.4|496.2|495.57|493.37|0
1631649600000|2021-09-14 20:00:00|499.42|497.22|499.41|497.21|499.62|497.42|497.59|495.39|0
1631649900000|2021-09-14 20:05:00|499.82|497.62|498.81|496.61|500.83|498.63|498.81|496.61|0
1631650200000|2021-09-14 20:10:00|499.01|496.81|499.01|496.81|499.42|497.22|498.61|496.41|0
1631650500000|2021-09-14 20:15:00|499.21|496.61|499.21|496.61|499.21|496.61|499.01|496.41|0
1631650800000|2021-09-14 20:20:00|499.31|496.71|499.21|496.61|499.62|497.02|499|496.4|0
1631651100000|2021-09-14 20:25:00|499|496.4|499|496.4|499.2|496.6|499|496.4|0
1631651700000|2021-09-14 20:35:00|498.99|496.39|498.99|496.39|498.99|496.39|498.99|496.39|0
1631652300000|2021-09-14 20:45:00|498.58|495.98|498.99|496.39|498.99|496.39|498.58|495.98|0
1631652600000|2021-09-14 20:50:00|498.79|496.19|498.99|496.39|498.99|496.39|498.78|496.18|0
1631652900000|2021-09-14 20:55:00|498.78|496.18|498.67|496.07|498.99|496.39|498.47|495.87|0
1631653200000|2021-09-14 21:00:00|498.74|496.14|498.53|495.93|498.83|496.23|498.53|495.93|0
1631653500000|2021-09-14 21:05:00|498.56|495.96|498.67|496.07|498.67|496.07|498.56|495.96|0
1631654100000|2021-09-14 21:15:00|498.66|496.06|498.93|496.33|498.93|496.33|498.66|496.06|0
1631654400000|2021-09-14 21:20:00|498.84|496.24|499.05|496.45|499.05|496.45|498.84|496.24|0
1631654700000|2021-09-14 21:25:00|499.02|496.42|498.96|496.36|499.08|496.48|498.93|496.33|0
1631655000000|2021-09-14 21:30:00|498.87|496.27|498.63|496.03|498.87|496.27|498.63|496.03|0
1631655300000|2021-09-14 21:35:00|498.78|496.18|498.09|495.49|498.78|496.18|498.09|495.49|0
1631655600000|2021-09-14 21:40:00|498.07|495.47|497.89|495.29|498.09|495.49|497.62|495.02|0
1631655900000|2021-09-14 21:45:00|497.91|495.31|497.85|495.25|497.91|495.31|497.74|495.14|0
1631656200000|2021-09-14 21:50:00|497.88|495.28|497.85|495.25|497.94|495.34|497.7|495.1|0
1631656500000|2021-09-14 21:55:00|497.94|495.34|498.06|495.46|498.06|495.46|497.9|495.3|0
1631656800000|2021-09-14 22:00:00|498.64|496.04|499.56|496.96|500.37|497.77|498.64|496.04|0
1631657100000|2021-09-14 22:05:00|499.76|497.16|499.15|496.55|499.76|497.16|498.54|495.94|0
1631657400000|2021-09-14 22:10:00|499.35|496.75|499.96|497.36|500.26|497.66|499.35|496.75|0
1631657700000|2021-09-14 22:15:00|500.16|497.56|500.16|497.56|500.57|497.97|499.96|497.36|0
1631658000000|2021-09-14 22:20:00|500.36|497.76|499.95|497.35|500.36|497.76|499.55|496.95|0
1631658300000|2021-09-14 22:25:00|499.75|497.15|499.14|496.54|499.75|497.15|499.14|496.54|0
1631658600000|2021-09-14 22:30:00|499.34|496.74|497.81|495.21|499.54|496.94|497.71|495.11|0
1631658900000|2021-09-14 22:35:00|497.91|495.31|498.11|495.51|498.12|495.52|497.91|495.31|0
1631659200000|2021-09-14 22:40:00|497.91|495.31|498.52|495.92|498.72|496.12|497.91|495.31|0
1631659500000|2021-09-14 22:45:00|498.32|495.72|498.31|495.71|498.72|496.12|498.31|495.71|0
1631659800000|2021-09-14 22:50:00|498.21|495.61|499.33|496.73|499.33|496.73|498.11|495.51|0
1631660100000|2021-09-14 22:55:00|499.53|496.93|499.53|496.93|499.73|497.13|499.53|496.93|0
1631660400000|2021-09-14 23:00:00|499.73|497.13|499.22|496.62|499.94|497.34|498.92|496.32|0
1631660700000|2021-09-14 23:05:00|499.32|496.72|499.73|497.13|499.93|497.33|499.32|496.72|0
1631661000000|2021-09-14 23:10:00|499.52|496.92|499.52|496.92|499.73|497.13|499.11|496.51|0
1631661300000|2021-09-14 23:15:00|499.72|497.12|499.11|496.51|499.72|497.12|499.11|496.51|0
1631661600000|2021-09-14 23:20:00|498.91|496.31|499.51|496.91|499.51|496.91|498.91|496.31|0
1631661900000|2021-09-14 23:25:00|499.31|496.71|499.51|496.91|499.51|496.91|499.31|496.71|0
1631662200000|2021-09-14 23:30:00|499.72|497.12|499.51|496.91|499.72|497.12|499.1|496.5|0
1631662500000|2021-09-14 23:35:00|499.71|497.11|501.54|498.94|501.75|499.15|499.71|497.11|0
1631662800000|2021-09-14 23:40:00|501.34|498.74|501.13|498.53|501.75|499.15|501.13|498.53|0
1631663100000|2021-09-14 23:45:00|501.34|498.74|500.72|498.12|501.34|498.74|500.32|497.72|0
1631663400000|2021-09-14 23:50:00|500.93|498.33|500.92|498.32|501.33|498.73|500.72|498.12|0
1631663700000|2021-09-14 23:55:00|501.02|498.42|501.94|499.34|501.94|499.34|500.72|498.12|0
1631664000000|2021-09-15 00:00:00|501.74|499.14|501.73|499.13|503.37|500.77|501.53|498.93|0
1631664300000|2021-09-15 00:05:00|501.53|498.93|502.14|499.54|502.75|500.15|501.33|498.73|0
1631664600000|2021-09-15 00:10:00|502.34|499.74|502.95|500.35|503.57|500.97|502.34|499.74|0
1631664900000|2021-09-15 00:15:00|503.16|500.56|503.97|501.37|504.59|501.99|502.95|500.35|0
1631665200000|2021-09-15 00:20:00|503.77|501.17|502.74|500.14|503.97|501.37|502.54|499.94|0
1631665500000|2021-09-15 00:25:00|502.95|500.35|503.76|501.16|503.97|501.37|502.95|500.35|0
1631665800000|2021-09-15 00:30:00|503.97|501.37|502.94|500.34|504.37|501.77|502.94|500.34|0
1631666100000|2021-09-15 00:35:00|502.74|500.14|502.73|500.13|502.94|500.34|501.51|498.91|0
1631666400000|2021-09-15 00:40:00|502.94|500.34|501.51|498.91|503.14|500.54|501.1|498.5|0
1631666700000|2021-09-15 00:45:00|501.3|498.7|501.71|499.11|502.12|499.52|501.3|498.7|0
1631667000000|2021-09-15 00:50:00|501.91|499.31|501.91|499.31|502.52|499.92|501.71|499.11|0
1631667300000|2021-09-15 00:55:00|501.71|499.11|500.68|498.08|501.71|499.11|500.07|497.47|0
1631667600000|2021-09-15 01:00:00|500.89|498.29|502.11|499.51|502.72|500.12|500.68|498.08|0
1631667900000|2021-09-15 01:05:00|502.31|499.71|502.51|499.91|502.92|500.32|501.29|498.69|0
1631668200000|2021-09-15 01:10:00|502.72|500.12|501.9|499.3|502.72|500.12|501.49|498.89|0
1631668500000|2021-09-15 01:15:00|502.1|499.5|502.1|499.5|502.71|500.11|501.08|498.48|0
1631668800000|2021-09-15 01:20:00|502.51|499.91|500.47|497.87|502.51|499.91|500.47|497.87|0
1631669100000|2021-09-15 01:25:00|500.26|497.66|501.28|498.68|501.48|498.88|500.26|497.66|0
1631669400000|2021-09-15 01:30:00|501.48|498.88|501.48|498.88|502.09|499.49|500.67|498.07|0
1631669700000|2021-09-15 01:35:00|501.28|498.68|500.87|498.27|501.48|498.88|500.05|497.45|0
1631670000000|2021-09-15 01:40:00|500.66|498.06|499.03|496.43|500.87|498.27|498.92|496.32|0
1631670300000|2021-09-15 01:45:00|498.83|496.23|498.42|495.82|499.23|496.63|497.6|495|0
1631670600000|2021-09-15 01:50:00|498.62|496.02|497.19|494.59|498.82|496.22|497.19|494.59|0
1631670900000|2021-09-15 01:55:00|497.4|494.8|497.8|495.2|498.01|495.41|496.99|494.39|0
1631671200000|2021-09-15 02:00:00|497.19|494.59|494.75|492.15|497.6|495|494.14|491.54|0
1631671500000|2021-09-15 02:05:00|494.55|491.95|495.15|492.55|495.36|492.76|493.94|491.34|0
1631671800000|2021-09-15 02:10:00|495.36|492.76|495.76|493.16|495.96|493.36|495.15|492.55|0
1631672100000|2021-09-15 02:15:00|495.96|493.36|498.2|495.6|498.2|495.6|495.96|493.36|0
1631672400000|2021-09-15 02:20:00|498.4|495.8|499.01|496.41|499.42|496.82|498.4|495.8|0
1631672700000|2021-09-15 02:25:00|498.8|496.2|498.8|496.2|499.72|497.12|498.6|496|0
1631673000000|2021-09-15 02:30:00|499.01|496.41|499.21|496.61|500.43|497.83|498.8|496.2|0
1631673300000|2021-09-15 02:35:00|499|496.4|497.58|494.98|499.21|496.61|497.58|494.98|0
1631673600000|2021-09-15 02:40:00|497.78|495.18|497.78|495.18|497.98|495.38|496.96|494.36|0
1631673900000|2021-09-15 02:45:00|497.57|494.97|498.38|495.78|498.59|495.99|497.57|494.97|0
1631674200000|2021-09-15 02:50:00|498.59|495.99|498.38|495.78|498.79|496.19|497.57|494.97|0
1631674500000|2021-09-15 02:55:00|498.18|495.58|498.38|495.78|498.99|496.39|497.77|495.17|0
1631674800000|2021-09-15 03:00:00|498.58|495.98|499.19|496.59|500.01|497.41|498.38|495.78|0
1631675100000|2021-09-15 03:05:00|499.39|496.79|499.19|496.59|499.6|497|498.98|496.38|0
1631675400000|2021-09-15 03:10:00|499.39|496.79|498.78|496.18|499.59|496.99|498.57|495.97|0
1631675700000|2021-09-15 03:15:00|498.57|495.97|498.77|496.17|498.98|496.38|498.17|495.57|0
1631676000000|2021-09-15 03:20:00|498.57|495.97|498.77|496.17|498.98|496.38|498.16|495.56|0
1631676300000|2021-09-15 03:25:00|498.97|496.37|500.19|497.59|500.2|497.6|498.77|496.17|0
1631676600000|2021-09-15 03:30:00|499.99|497.39|500.8|498.2|501.62|499.02|499.99|497.39|0
1631676900000|2021-09-15 03:35:00|500.6|498|500.19|497.59|500.6|498|500.19|497.59|0
1631677200000|2021-09-15 03:40:00|499.98|497.38|499.98|497.38|500.19|497.59|499.37|496.77|0
1631677500000|2021-09-15 03:45:00|500.39|497.79|500.79|498.19|501|498.4|500.39|497.79|0
1631677800000|2021-09-15 03:50:00|500.59|497.99|501.61|499.01|501.61|499.01|499.98|497.38|0
1631678100000|2021-09-15 03:55:00|501.4|498.8|501.2|498.6|502.01|499.41|500.99|498.39|0
1631678400000|2021-09-15 04:00:00|500.99|498.39|503.64|501.04|503.64|501.04|500.99|498.39|0
1631678700000|2021-09-15 04:05:00|503.44|500.84|503.44|500.84|504.25|501.65|503.44|500.84|0
1631679000000|2021-09-15 04:10:00|503.64|501.04|504.05|501.45|504.05|501.45|503.44|500.84|0
1631679300000|2021-09-15 04:15:00|503.84|501.24|503.64|501.04|504.05|501.45|503.43|500.83|0
1631679600000|2021-09-15 04:20:00|503.84|501.24|503.43|500.83|503.84|501.24|503.43|500.83|0
1631679900000|2021-09-15 04:25:00|503.63|501.03|502.81|500.21|503.63|501.03|502.61|500.01|0
1631680200000|2021-09-15 04:30:00|503.22|500.62|502.61|500.01|503.22|500.62|502.4|499.8|0
1631680500000|2021-09-15 04:35:00|502.4|499.8|502.81|500.21|503.01|500.41|502.4|499.8|0
1631680800000|2021-09-15 04:40:00|502.6|500|503.21|500.61|503.21|500.61|502.6|500|0
1631681100000|2021-09-15 04:45:00|503.01|500.41|504.03|501.43|504.44|501.84|503.01|500.41|0
1631681400000|2021-09-15 04:50:00|503.82|501.22|504.02|501.42|504.64|502.04|503.82|501.22|0
1631681700000|2021-09-15 04:55:00|504.23|501.63|504.43|501.83|504.43|501.83|504.02|501.42|0
1631682000000|2021-09-15 05:00:00|504.63|502.03|503.81|501.21|504.63|502.03|503.61|501.01|0
1631682300000|2021-09-15 05:05:00|503.41|500.81|502.59|499.99|504.32|501.72|502.38|499.78|0
1631682600000|2021-09-15 05:10:00|502.79|500.19|502.38|499.78|502.79|500.19|501.56|498.96|0
1631682900000|2021-09-15 05:15:00|502.58|499.98|500.34|497.74|502.58|499.98|499.93|497.33|0
1631683200000|2021-09-15 05:20:00|500.54|497.94|502.17|499.57|502.68|500.08|500.54|497.94|0
1631683500000|2021-09-15 05:25:00|501.97|499.37|500.74|498.14|501.97|499.37|500.74|498.14|0
1631683800000|2021-09-15 05:30:00|501.15|498.55|499.92|497.32|501.56|498.96|499.11|496.51|0
1631684100000|2021-09-15 05:35:00|499.72|497.12|499.72|497.12|501.55|498.95|499.72|497.12|0
1631684400000|2021-09-15 05:40:00|499.92|497.32|500.12|497.52|500.94|498.34|499.92|497.32|0
1631684700000|2021-09-15 05:45:00|499.92|497.32|501.63|499.03|501.63|499.03|499.71|497.11|0
1631685000000|2021-09-15 05:50:00|502.04|499.44|502.64|500.04|502.65|500.05|501.42|498.82|0
1631685300000|2021-09-15 05:55:00|502.44|499.84|501.83|499.23|502.85|500.25|501.83|499.23|0
1631685600000|2021-09-15 06:00:00|501.62|499.02|500.2|497.6|501.83|499.23|499.18|496.58|0
1631685900000|2021-09-15 06:05:00|499.79|497.19|499.38|496.78|500.81|498.21|499.38|496.78|0
1631686200000|2021-09-15 06:10:00|499.18|496.58|500.39|497.79|500.39|497.79|498.77|496.17|0
1631686500000|2021-09-15 06:15:00|500.19|497.59|499.17|496.57|500.19|497.59|498.36|495.76|0
1631686800000|2021-09-15 06:20:00|498.97|496.37|500.39|497.79|500.8|498.2|498.97|496.37|0
1631687100000|2021-09-15 06:25:00|500.59|497.99|499.78|497.18|501.2|498.6|499.78|497.18|0
1631687400000|2021-09-15 06:30:00|499.57|496.97|499.77|497.17|500.79|498.19|499.37|496.77|0
1631687700000|2021-09-15 06:35:00|499.57|496.97|499.97|497.37|499.97|497.37|498.35|495.75|0
1631688000000|2021-09-15 06:40:00|500.38|497.78|502.41|499.81|502.62|500.02|500.38|497.78|0
1631688300000|2021-09-15 06:45:00|502.51|499.91|502.41|499.81|503.23|500.63|502|499.4|0
1631688600000|2021-09-15 06:50:00|502.61|500.01|502.61|500.01|503.43|500.83|502.41|499.81|0
1631688900000|2021-09-15 06:55:00|502.81|500.21|502.61|500.01|503.83|501.23|502.4|499.8|0
1631689200000|2021-09-15 07:00:00|502.2|499.6|502.81|500.21|504.85|502.25|502.2|499.6|0
1631689500000|2021-09-15 07:05:00|502.61|500.41|501.59|499.39|503.42|501.22|501.59|499.39|0
1631689800000|2021-09-15 07:10:00|501.38|499.18|500.66|498.46|501.99|499.79|500.16|497.96|0
1631690100000|2021-09-15 07:15:00|500.77|498.57|503.62|501.42|503.82|501.62|500.57|498.37|0
1631690400000|2021-09-15 07:20:00|503.82|501.62|501.88|499.68|504.23|502.03|501.58|499.38|0
1631690700000|2021-09-15 07:25:00|501.78|499.58|502.39|500.19|502.8|500.6|500.76|498.56|0
1631691000000|2021-09-15 07:30:00|502.19|499.99|503.2|501|503.21|501.01|501.78|499.58|0
1631691300000|2021-09-15 07:35:00|503|500.8|502.59|500.39|503.2|501|501.78|499.58|0
1631691600000|2021-09-15 07:40:00|502.39|500.19|501.77|499.57|502.39|500.19|501.37|499.17|0
1631691900000|2021-09-15 07:45:00|501.57|499.37|501.77|499.57|502.59|500.39|501.36|499.16|0
1631692200000|2021-09-15 07:50:00|501.57|499.37|501.97|499.77|502.58|500.38|501.36|499.16|0
1631692500000|2021-09-15 07:55:00|501.77|499.57|502.17|499.97|502.17|499.97|501.15|498.95|0
1631692800000|2021-09-15 08:00:00|502.37|500.17|504.1|501.9|504.41|502.21|502.17|499.97|0
1631693100000|2021-09-15 08:05:00|504|501.8|503.59|501.39|504.41|502.21|503.39|501.19|0
1631693400000|2021-09-15 08:10:00|503.8|501.6|502.49|500.29|503.8|501.6|502.49|500.29|0
1631693700000|2021-09-15 08:15:00|502.29|500.09|503.51|501.31|503.92|501.72|502.28|500.08|0
1631694000000|2021-09-15 08:20:00|503.71|501.51|503.1|500.9|503.92|501.72|503.1|500.9|0
1631694300000|2021-09-15 08:25:00|502.89|500.69|504.73|502.53|504.93|502.73|502.69|500.49|0
1631694600000|2021-09-15 08:30:00|504.93|502.73|505.34|503.14|505.96|503.76|504.93|502.73|0
1631694900000|2021-09-15 08:35:00|505.54|503.34|505.95|503.75|506.16|503.96|505.34|503.14|0
1631695200000|2021-09-15 08:40:00|505.75|503.55|505.95|503.75|506.36|504.16|505.74|503.54|0
1631695500000|2021-09-15 08:45:00|505.84|503.64|505.33|503.13|505.95|503.75|505.33|503.13|0
1631695800000|2021-09-15 08:50:00|505.13|502.93|504.92|502.72|505.13|502.93|504.72|502.52|0
1631696100000|2021-09-15 08:55:00|504.72|502.52|504.51|502.31|504.92|502.72|504.3|502.1|0
1631696400000|2021-09-15 09:00:00|504.71|502.51|505.12|502.92|505.12|502.92|504.51|502.31|0
1631696700000|2021-09-15 09:05:00|504.91|502.71|505.12|502.92|505.32|503.12|504.91|502.71|0
1631697000000|2021-09-15 09:10:00|504.91|502.71|504.91|502.71|505.32|503.12|504.91|502.71|0
1631697300000|2021-09-15 09:15:00|505.11|502.91|505.93|503.73|506.14|503.94|505.11|502.91|0
1631697600000|2021-09-15 09:20:00|505.73|503.53|505.11|502.91|505.73|503.53|504.9|502.7|0
1631697900000|2021-09-15 09:25:00|504.9|502.7|504.49|502.29|505.11|502.91|504.08|501.88|0
1631698200000|2021-09-15 09:30:00|504.29|502.09|505.51|503.31|505.51|503.31|503.47|501.27|0
1631698500000|2021-09-15 09:35:00|505.31|503.11|504.9|502.7|505.31|503.11|504.69|502.49|0
1631698800000|2021-09-15 09:40:00|504.69|502.49|504.69|502.49|504.89|502.69|504.69|502.49|0
1631699100000|2021-09-15 09:45:00|504.89|502.69|505.3|503.1|505.5|503.3|504.69|502.49|0
1631699400000|2021-09-15 09:50:00|505.5|503.3|505.5|503.3|506.94|504.74|505.5|503.3|0
1631699700000|2021-09-15 09:55:00|505.71|503.51|506.11|503.91|506.21|504.01|505.71|503.51|0
1631700000000|2021-09-15 10:00:00|506.32|504.12|506.11|503.91|506.32|504.12|505.7|503.5|0
1631700300000|2021-09-15 10:05:00|506.31|504.11|506.11|503.91|506.72|504.52|506.11|503.91|0
1631700600000|2021-09-15 10:10:00|505.9|503.7|504.67|502.47|505.9|503.7|504.67|502.47|0
1631700900000|2021-09-15 10:15:00|504.88|502.68|504.26|502.06|505.49|503.29|504.26|502.06|0
1631701200000|2021-09-15 10:20:00|504.06|501.86|504.46|502.26|504.67|502.47|503.85|501.65|0
1631701500000|2021-09-15 10:25:00|504.56|502.36|505.07|502.87|505.28|503.08|504.46|502.26|0
1631701800000|2021-09-15 10:30:00|504.87|502.67|504.25|502.05|505.28|503.08|504.05|501.85|0
1631702100000|2021-09-15 10:35:00|504.46|502.26|504.04|501.84|504.46|502.26|503.84|501.64|0
1631702400000|2021-09-15 10:40:00|503.84|501.64|503.02|500.82|503.84|501.64|502.61|500.41|0
1631702700000|2021-09-15 10:45:00|502.82|500.62|501.38|499.18|503.02|500.82|500.98|498.78|0
1631703000000|2021-09-15 10:50:00|501.18|498.98|501.59|499.39|501.99|499.79|500.97|498.77|0
1631703300000|2021-09-15 10:55:00|501.38|499.18|500.97|498.77|501.38|499.18|499.54|497.34|0
1631703600000|2021-09-15 11:00:00|501.17|498.97|500.97|498.77|501.58|499.38|499.13|496.93|0
1631703900000|2021-09-15 11:05:00|500.76|498.56|501.17|498.97|501.37|499.17|500.36|498.16|0
1631704200000|2021-09-15 11:10:00|501.37|499.17|498.72|496.52|501.37|499.17|498.31|496.11|0
1631704500000|2021-09-15 11:15:00|498.52|496.32|499.74|497.54|499.94|497.74|498.31|496.11|0
1631704800000|2021-09-15 11:20:00|499.94|497.74|500.33|498.13|500.54|498.34|499.11|496.91|0
1631705100000|2021-09-15 11:25:00|500.54|498.34|498.9|496.7|500.94|498.74|498.5|496.3|0
1631705400000|2021-09-15 11:30:00|499.11|496.91|497.68|495.48|499.31|497.11|497.68|495.48|0
1631705700000|2021-09-15 11:35:00|497.88|495.68|497.27|495.07|498.09|495.89|496.66|494.46|0
1631706000000|2021-09-15 11:40:00|497.48|495.28|499.71|497.51|499.71|497.51|497.48|495.28|0
1631706300000|2021-09-15 11:45:00|499.91|497.71|499.5|497.3|500.32|498.12|499.5|497.3|0
1631706600000|2021-09-15 11:50:00|499.71|497.51|499.7|497.5|500.32|498.12|498.48|496.28|0
1631706900000|2021-09-15 11:55:00|499.5|497.3|499.5|497.3|499.91|497.71|499.09|496.89|0
1631707200000|2021-09-15 12:00:00|499.9|497.7|499.5|497.3|499.9|497.7|499.09|496.89|0
1631707500000|2021-09-15 12:05:00|499.7|497.5|498.68|496.48|499.7|497.5|498.07|495.87|0
1631707800000|2021-09-15 12:10:00|498.88|496.68|498.27|496.07|498.88|496.68|498.07|495.87|0
1631708100000|2021-09-15 12:15:00|498.07|495.87|499.08|496.88|499.69|497.49|498.07|495.87|0
1631708400000|2021-09-15 12:20:00|499.28|497.08|496.03|493.83|499.49|497.29|496.03|493.83|0
1631708700000|2021-09-15 12:25:00|496.43|494.23|495.01|492.81|496.43|494.23|493.39|491.19|0
1631709000000|2021-09-15 12:30:00|494.81|492.61|498.05|495.85|500.09|497.89|494.7|492.5|0
1631709300000|2021-09-15 12:35:00|498.46|496.26|499.27|497.07|500.09|497.89|498.46|496.26|0
1631709600000|2021-09-15 12:40:00|499.37|497.17|500.9|498.7|501.1|498.9|498.86|496.66|0
1631709900000|2021-09-15 12:45:00|500.69|498.49|500.49|498.29|501.31|499.11|499.68|497.48|0
1631710200000|2021-09-15 12:50:00|500.28|498.08|501.5|499.3|501.91|499.71|500.28|498.08|0
1631710500000|2021-09-15 12:55:00|501.3|499.1|501.3|499.1|501.71|499.51|500.48|498.28|0
1631710800000|2021-09-15 13:00:00|501.09|498.89|502.52|500.32|502.93|500.73|500.89|498.69|0
1631711100000|2021-09-15 13:05:00|502.72|500.52|501.5|499.3|502.72|500.52|500.68|498.48|0
1631711400000|2021-09-15 13:10:00|501.7|499.5|502.31|500.11|502.31|500.11|501.09|498.89|0
1631711700000|2021-09-15 13:15:00|502.1|499.9|499.86|497.66|503.12|500.92|499.86|497.66|0
1631712000000|2021-09-15 13:20:00|500.06|497.86|499.86|497.66|501.28|499.08|498.84|496.64|0
1631712300000|2021-09-15 13:25:00|500.06|497.86|500.26|498.06|500.87|498.67|498.84|496.64|0
1631712600000|2021-09-15 13:30:00|500.36|498.16|496.4|494.2|503.52|501.32|494.98|492.78|0
1631712900000|2021-09-15 13:35:00|496.8|494.6|492.13|489.93|496.8|494.6|491.53|489.33|0
1631713200000|2021-09-15 13:40:00|491.73|489.53|494.77|492.57|494.77|492.57|490.92|488.72|0
1631713500000|2021-09-15 13:45:00|494.97|492.77|505.97|503.77|505.97|503.77|494.97|492.77|0
1631713800000|2021-09-15 13:50:00|506.58|504.38|502.69|500.49|506.58|504.38|500.45|498.25|0
1631714100000|2021-09-15 13:55:00|502.29|500.09|504.01|501.81|505.65|503.45|501.88|499.68|0
1631714400000|2021-09-15 14:00:00|504.73|502.53|506.78|504.58|507.59|505.39|502.69|500.49|0
1631714700000|2021-09-15 14:05:00|506.57|504.37|502.28|500.08|506.78|504.58|502.08|499.88|0
1631715000000|2021-09-15 14:10:00|502.48|500.28|498.2|496|503.5|501.3|495.97|493.77|0
1631715300000|2021-09-15 14:15:00|497.8|495.6|501.46|499.26|501.46|499.26|494.75|492.55|0
1631715600000|2021-09-15 14:20:00|501.05|498.85|500.03|497.83|502.48|500.28|498.6|496.4|0
1631715900000|2021-09-15 14:25:00|499.82|497.62|499.21|497.01|501.45|499.25|498.6|496.4|0
1631716200000|2021-09-15 14:30:00|498.6|496.4|502.67|500.47|504.1|501.9|497.99|495.79|0
1631716500000|2021-09-15 14:35:00|503.08|500.88|503.28|501.08|505.12|502.92|502.67|500.47|0
1631716800000|2021-09-15 14:40:00|502.67|500.47|498.59|496.39|503.28|501.08|497.17|494.97|0
1631717100000|2021-09-15 14:45:00|498.8|496.6|502.05|499.85|502.26|500.06|498.18|495.98|0
1631717400000|2021-09-15 14:50:00|501.85|499.65|499.2|497|503.28|501.08|499.2|497|0
1631717700000|2021-09-15 14:55:00|499.6|497.4|503.48|501.28|503.68|501.48|498.79|496.59|0
1631718000000|2021-09-15 15:00:00|504.09|501.89|504.9|502.7|504.9|502.7|501.43|499.23|0
1631718300000|2021-09-15 15:05:00|504.29|502.09|505.09|502.89|506.54|504.34|504.29|502.09|0
1631718600000|2021-09-15 15:10:00|504.88|502.68|504.06|501.86|505.9|503.7|504.06|501.86|0
1631718900000|2021-09-15 15:15:00|504.27|502.07|504.67|502.47|505.9|503.7|504.06|501.86|0
1631719200000|2021-09-15 15:20:00|504.88|502.68|507.12|504.92|507.53|505.33|504.67|502.47|0
1631719500000|2021-09-15 15:25:00|506.92|504.72|506.5|504.3|508.55|506.35|506.3|504.1|0
1631719800000|2021-09-15 15:30:00|506.1|503.9|505.07|502.87|506.3|504.1|503.24|501.04|0
1631720100000|2021-09-15 15:35:00|504.56|502.36|506.09|503.89|506.5|504.3|503.85|501.65|0
1631720400000|2021-09-15 15:40:00|506.29|504.09|505.68|503.48|506.5|504.3|505.07|502.87|0
1631720700000|2021-09-15 15:45:00|505.47|503.27|503.64|501.44|505.47|503.27|502.62|500.42|0
1631721000000|2021-09-15 15:50:00|503.43|501.23|504.24|502.04|504.45|502.25|503.02|500.82|0
1631721300000|2021-09-15 15:55:00|504.04|501.84|507.31|505.11|507.31|505.11|503.84|501.64|0
1631721600000|2021-09-15 16:00:00|507.1|504.9|505.67|503.47|507.1|504.9|504.44|502.24|0
1631721900000|2021-09-15 16:05:00|505.46|503.26|506.28|504.08|507.1|504.9|504.44|502.24|0
1631722200000|2021-09-15 16:10:00|506.48|504.28|506.07|503.87|507.5|505.3|505.87|503.67|0
1631722500000|2021-09-15 16:15:00|506.28|504.08|507.91|505.71|508.32|506.12|506.27|504.07|0
1631722800000|2021-09-15 16:20:00|507.7|505.5|510.36|508.16|510.57|508.37|507.5|505.3|0
1631723100000|2021-09-15 16:25:00|510.57|508.37|511.59|509.39|513.44|511.24|510.36|508.16|0
1631723400000|2021-09-15 16:30:00|512|509.8|513.84|511.64|514.05|511.85|512|509.8|0
1631723700000|2021-09-15 16:35:00|514.05|511.85|515.48|513.28|515.48|513.28|513.84|511.64|0
1631724000000|2021-09-15 16:40:00|515.69|513.49|520.42|518.22|521.46|519.26|515.58|513.38|0
1631724300000|2021-09-15 16:45:00|520.22|518.02|518.77|516.57|520.63|518.43|517.95|515.75|0
1631724600000|2021-09-15 16:50:00|518.98|516.78|518.56|516.36|519.18|516.98|517.95|515.75|0
1631724900000|2021-09-15 16:55:00|518.77|516.57|520|517.8|520.83|518.63|518.77|516.57|0
1631725200000|2021-09-15 17:00:00|520.21|518.01|522.48|520.28|522.69|520.49|520|517.8|0
1631725500000|2021-09-15 17:05:00|522.37|520.17|520.21|518.01|523.72|521.52|520.21|518.01|0
1631725800000|2021-09-15 17:10:00|520.41|518.21|522.37|520.17|522.89|520.69|520.41|518.21|0
1631726100000|2021-09-15 17:15:00|522.89|520.69|522.68|520.48|523.3|521.1|522.26|520.06|0
1631726400000|2021-09-15 17:20:00|522.88|520.68|523.91|521.71|524.12|521.92|522.88|520.68|0
1631726700000|2021-09-15 17:25:00|524.12|521.92|524.12|521.92|524.74|522.54|523.39|521.19|0
1631727000000|2021-09-15 17:30:00|523.91|521.71|526.39|524.19|526.6|524.4|523.91|521.71|0
1631727300000|2021-09-15 17:35:00|525.77|523.57|524.53|522.33|525.98|523.78|524.32|522.12|0
1631727600000|2021-09-15 17:40:00|524.32|522.12|525.77|523.57|525.97|523.77|524.11|521.91|0
1631727900000|2021-09-15 17:45:00|525.66|523.46|527.01|524.81|528.25|526.05|525.56|523.36|0
1631728200000|2021-09-15 17:50:00|526.8|524.6|526.8|524.6|527.83|525.63|526.38|524.18|0
1631728500000|2021-09-15 17:55:00|527|524.8|523.17|520.97|529.91|527.71|523.17|520.97|0
1631728800000|2021-09-15 18:00:00|523.59|521.39|522.75|520.55|524.21|522.01|521.72|519.52|0
1631729100000|2021-09-15 18:05:00|522.96|520.76|525.03|522.83|525.03|522.83|522.55|520.35|0
1631729400000|2021-09-15 18:10:00|524.82|522.62|522.75|520.55|525.24|523.04|522.75|520.55|0
1631729700000|2021-09-15 18:15:00|522.96|520.76|521.51|519.31|524.41|522.21|521.3|519.1|0
1631730000000|2021-09-15 18:20:00|521.92|519.72|521.71|519.51|522.75|520.55|521.09|518.89|0
1631730300000|2021-09-15 18:25:00|522.12|519.92|522.53|520.33|523.99|521.79|522.12|519.92|0
1631730600000|2021-09-15 18:30:00|522.74|520.54|523.57|521.37|523.77|521.57|522.12|519.92|0
1631730900000|2021-09-15 18:35:00|523.67|521.47|523.98|521.78|525.43|523.23|523.57|521.37|0
1631731200000|2021-09-15 18:40:00|523.77|521.57|522.73|520.53|525.22|523.02|522.32|520.12|0
1631731500000|2021-09-15 18:45:00|522.94|520.74|524.18|521.98|524.6|522.4|522.73|520.53|0
1631731800000|2021-09-15 18:50:00|524.39|522.19|522.94|520.74|524.8|522.6|522.11|519.91|0
1631732100000|2021-09-15 18:55:00|523.14|520.94|522.1|519.9|523.35|521.15|521.9|519.7|0
1631732400000|2021-09-15 19:00:00|522.31|520.11|524.38|522.18|524.59|522.39|521.48|519.28|0
1631732700000|2021-09-15 19:05:00|524.59|522.39|525|522.8|525|522.8|523.55|521.35|0
1631733000000|2021-09-15 19:10:00|525.21|523.01|527.07|524.87|527.07|524.87|524.58|522.38|0
1631733300000|2021-09-15 19:15:00|527.28|525.08|529.35|527.15|529.35|527.15|526.66|524.46|0
1631733600000|2021-09-15 19:20:00|529.15|526.95|527.48|525.28|529.15|526.95|526.03|523.83|0
1631733900000|2021-09-15 19:25:00|527.69|525.49|527.48|525.28|528.31|526.11|526.65|524.45|0
1631734200000|2021-09-15 19:30:00|527.69|525.49|528.31|526.11|529.35|527.15|526.44|524.24|0
1631734500000|2021-09-15 19:35:00|528.52|526.32|530.8|528.6|531.22|529.02|528.1|525.9|0
1631734800000|2021-09-15 19:40:00|530.59|528.39|531.01|528.81|531.01|528.81|529.34|527.14|0
1631735100000|2021-09-15 19:45:00|530.8|528.6|529.13|526.93|531.42|529.22|528.92|526.72|0
1631735400000|2021-09-15 19:50:00|529.34|527.14|526.43|524.23|529.96|527.76|526.43|524.23|0
1631735700000|2021-09-15 19:55:00|526.64|524.44|527.05|524.85|527.05|524.85|525.18|522.98|0
1631736000000|2021-09-15 20:00:00|527.46|525.26|527.25|525.05|527.46|525.26|525.39|523.19|0
1631736300000|2021-09-15 20:05:00|527.05|524.85|527.46|525.26|527.67|525.47|526.94|524.74|0
1631736600000|2021-09-15 20:10:00|527.25|525.05|527.87|525.67|528.08|525.88|527.04|524.84|0
1631736900000|2021-09-15 20:15:00|527.86|525.26|527.45|524.85|528.07|525.47|527.24|524.64|0
1631737200000|2021-09-15 20:20:00|527.44|524.84|527.86|525.26|528.07|525.47|527.44|524.84|0
1631737500000|2021-09-15 20:25:00|528.07|525.47|528.69|526.09|528.69|526.09|528.06|525.46|0
1631737800000|2021-09-15 20:30:00|528.58|525.98|528.48|525.88|528.69|526.09|528.27|525.67|0
1631738100000|2021-09-15 20:35:00|528.68|526.08|529.93|527.33|530.14|527.54|528.47|525.87|0
1631738400000|2021-09-15 20:40:00|530.14|527.54|530.97|528.37|530.97|528.37|530.14|527.54|0
1631738700000|2021-09-15 20:45:00|531.17|528.57|531.38|528.78|531.38|528.78|530.76|528.16|0
1631739000000|2021-09-15 20:50:00|531.17|528.57|530.75|528.15|531.17|528.57|530.75|528.15|0
1631739300000|2021-09-15 20:55:00|530.54|527.94|530.43|527.83|530.64|528.04|530.43|527.83|0
1631739600000|2021-09-15 21:00:00|530.46|527.86|530.64|528.04|530.64|528.04|530.22|527.62|0
1631739900000|2021-09-15 21:05:00|530.46|527.86|530.42|527.82|530.46|527.86|530.18|527.58|0
1631740200000|2021-09-15 21:10:00|530.39|527.79|530.21|527.61|530.39|527.79|530.05|527.45|0
1631740500000|2021-09-15 21:15:00|530.12|527.52|529.53|526.93|530.12|527.52|529.53|526.93|0
1631740800000|2021-09-15 21:20:00|529.87|527.27|529.56|526.96|529.9|527.3|529.32|526.72|0
1631741100000|2021-09-15 21:25:00|529.47|526.87|529.44|526.84|529.56|526.96|529.3|526.7|0
1631741400000|2021-09-15 21:30:00|529.47|526.87|529.68|527.08|529.68|527.08|529.47|526.87|0
1631741700000|2021-09-15 21:35:00|529.77|527.17|529.77|527.17|529.89|527.29|529.74|527.14|0
1631742000000|2021-09-15 21:40:00|529.83|527.23|529.79|527.19|529.89|527.29|529.68|527.08|0
1631742300000|2021-09-15 21:45:00|529.7|527.1|529.83|527.23|529.83|527.23|529.7|527.1|0
1631742600000|2021-09-15 21:50:00|529.82|527.22|529.86|527.26|530.07|527.47|529.77|527.17|0
1631742900000|2021-09-15 21:55:00|529.88|527.28|529.91|527.31|530|527.4|529.85|527.25|0
1631743200000|2021-09-15 22:00:00|530.61|528.01|530.09|527.49|530.61|528.01|529.47|526.87|0
1631743500000|2021-09-15 22:05:00|530.3|527.7|530.09|527.49|530.51|527.91|530.09|527.49|0
1631743800000|2021-09-15 22:10:00|530.3|527.7|530.92|528.32|530.92|528.32|530.3|527.7|0
1631744100000|2021-09-15 22:15:00|531.13|528.53|530.71|528.11|531.13|528.53|530.71|528.11|0
1631744400000|2021-09-15 22:20:00|530.92|528.32|530.71|528.11|530.92|528.32|530.5|527.9|0
1631744700000|2021-09-15 22:25:00|530.5|527.9|530.7|528.1|530.7|528.1|530.5|527.9|0
1631745000000|2021-09-15 22:30:00|530.91|528.31|530.49|527.89|530.91|528.31|530.49|527.89|0
1631745300000|2021-09-15 22:35:00|529.87|527.27|530.28|527.68|530.28|527.68|529.87|527.27|0
1631745600000|2021-09-15 22:40:00|530.17|527.57|530.49|527.89|530.49|527.89|530.07|527.47|0
1631745900000|2021-09-15 22:45:00|530.7|528.1|530.69|528.09|531.21|528.61|530.49|527.89|0
1631746200000|2021-09-15 22:50:00|530.48|527.88|530.48|527.88|530.69|528.09|530.27|527.67|0
1631746500000|2021-09-15 22:55:00|530.69|528.09|530.69|528.09|530.9|528.3|530.69|528.09|0
1631746800000|2021-09-15 23:00:00|530.48|527.88|529.64|527.04|530.48|527.88|529.23|526.63|0
1631747100000|2021-09-15 23:05:00|529.44|526.84|529.02|526.42|529.64|527.04|528.81|526.21|0
1631747400000|2021-09-15 23:10:00|529.23|526.63|528.6|526|529.23|526.63|528.6|526|0
1631747700000|2021-09-15 23:15:00|529.01|526.41|529.43|526.83|529.43|526.83|528.81|526.21|0
1631748000000|2021-09-15 23:20:00|529.64|527.04|529.01|526.41|529.64|527.04|529.01|526.41|0
1631748300000|2021-09-15 23:25:00|528.8|526.2|528.8|526.2|529.22|526.62|528.8|526.2|0
1631748600000|2021-09-15 23:30:00|529.01|526.41|528.59|525.99|529.01|526.41|528.59|525.99|0
1631748900000|2021-09-15 23:35:00|528.38|525.78|529.21|526.61|529.21|526.61|528.38|525.78|0
1631749200000|2021-09-15 23:40:00|529|526.4|529.83|527.23|530.04|527.44|528.79|526.19|0
1631749500000|2021-09-15 23:45:00|530.04|527.44|529.72|527.12|530.25|527.65|529.51|526.91|0
1631749800000|2021-09-15 23:50:00|529.83|527.23|529.41|526.81|530.04|527.44|529.41|526.81|0
1631750100000|2021-09-15 23:55:00|529.2|526.6|529.62|527.02|530.03|527.43|528.99|526.39|0
1631750400000|2021-09-16 00:00:00|529.41|526.81|528.99|526.39|529.62|527.02|527.74|525.14|0
1631750700000|2021-09-16 00:05:00|529.2|526.6|528.99|526.39|529.4|526.8|527.95|525.35|0
1631751000000|2021-09-16 00:10:00|528.78|526.18|528.36|525.76|528.78|526.18|528.15|525.55|0
1631751300000|2021-09-16 00:15:00|528.15|525.55|528.15|525.55|528.36|525.76|527.73|525.13|0
1631751600000|2021-09-16 00:20:00|527.94|525.34|527.94|525.34|528.36|525.76|527.73|525.13|0
1631751900000|2021-09-16 00:25:00|527.73|525.13|528.56|525.96|528.98|526.38|527.73|525.13|0
1631752200000|2021-09-16 00:30:00|528.77|526.17|528.56|525.96|529.18|526.58|528.35|525.75|0
1631752500000|2021-09-16 00:35:00|528.66|526.06|529.18|526.58|529.18|526.58|528.56|525.96|0
1631752800000|2021-09-16 00:40:00|529.39|526.79|529.18|526.58|529.59|526.99|528.34|525.74|0
1631753100000|2021-09-16 00:45:00|528.97|526.37|529.59|526.99|529.8|527.2|528.97|526.37|0
1631753400000|2021-09-16 00:50:00|529.8|527.2|529.38|526.78|529.8|527.2|528.96|526.36|0
1631753700000|2021-09-16 00:55:00|529.59|526.99|528.96|526.36|529.59|526.99|528.96|526.36|0
1631754000000|2021-09-16 01:00:00|528.75|526.15|528.54|525.94|528.96|526.36|528.23|525.63|0
1631754300000|2021-09-16 01:05:00|528.75|526.15|530.2|527.6|530.41|527.81|528.75|526.15|0
1631754600000|2021-09-16 01:10:00|529.99|527.39|530.62|528.02|530.82|528.22|529.79|527.19|0
1631754900000|2021-09-16 01:15:00|530.72|528.12|530.82|528.22|530.82|528.22|529.78|527.18|0
1631755200000|2021-09-16 01:20:00|531.24|528.64|529.36|526.76|531.66|529.06|528.74|526.14|0
1631755500000|2021-09-16 01:25:00|529.25|526.65|528.94|526.34|529.57|526.97|528.74|526.14|0
1631755800000|2021-09-16 01:30:00|529.36|526.76|526.76|524.16|529.36|526.76|526.66|524.06|0
1631756100000|2021-09-16 01:35:00|526.86|524.26|528.32|525.72|528.52|525.92|526.86|524.26|0
1631756400000|2021-09-16 01:40:00|528.11|525.51|527.69|525.09|528.94|526.34|527.69|525.09|0
1631756700000|2021-09-16 01:45:00|527.48|524.88|526.65|524.05|527.69|525.09|526.65|524.05|0
1631757000000|2021-09-16 01:50:00|526.44|523.84|526.65|524.05|527.06|524.46|526.44|523.84|0
1631757300000|2021-09-16 01:55:00|526.44|523.84|525.6|523|526.65|524.05|525.4|522.8|0
1631757600000|2021-09-16 02:00:00|525.4|522.8|525.39|522.79|525.4|522.8|524.57|521.97|0
1631757900000|2021-09-16 02:05:00|525.19|522.59|526.22|523.62|526.22|523.62|525.19|522.59|0
1631758200000|2021-09-16 02:10:00|526.01|523.41|525.18|522.58|526.43|523.83|525.18|522.58|0
1631758500000|2021-09-16 02:15:00|524.97|522.37|525.18|522.58|525.59|522.99|524.14|521.54|0
1631758800000|2021-09-16 02:20:00|525.39|522.79|526.63|524.03|526.63|524.03|525.18|522.58|0
1631759100000|2021-09-16 02:25:00|526.42|523.82|526|523.4|526.63|524.03|525.18|522.58|0
1631759400000|2021-09-16 02:30:00|526.21|523.61|527.25|524.65|527.45|524.85|525.79|523.19|0
1631759700000|2021-09-16 02:35:00|527.45|524.85|527.04|524.44|527.45|524.85|526.62|524.02|0
1631760000000|2021-09-16 02:40:00|527.24|524.64|526.93|524.33|527.45|524.85|526.83|524.23|0
1631760300000|2021-09-16 02:45:00|526.83|524.23|527.24|524.64|527.66|525.06|526.83|524.23|0
1631760600000|2021-09-16 02:50:00|527.45|524.85|527.44|524.84|527.65|525.05|527.03|524.43|0
1631760900000|2021-09-16 02:55:00|527.24|524.64|526.82|524.22|527.65|525.05|525.99|523.39|0
1631761200000|2021-09-16 03:00:00|527.03|524.43|526.82|524.22|527.23|524.63|525.99|523.39|0
1631761500000|2021-09-16 03:05:00|526.61|524.01|527.44|524.84|527.95|525.35|526.61|524.01|0
1631761800000|2021-09-16 03:10:00|527.23|524.63|526.6|524|527.23|524.63|526.6|524|0
1631762100000|2021-09-16 03:15:00|526.4|523.8|526.6|524|527.02|524.42|526.39|523.79|0
1631762400000|2021-09-16 03:20:00|526.7|524.1|526.18|523.58|526.81|524.21|525.56|522.96|0
1631762700000|2021-09-16 03:25:00|525.97|523.37|525.35|522.75|526.39|523.79|525.35|522.75|0
1631763000000|2021-09-16 03:30:00|525.56|522.96|524.93|522.33|525.86|523.26|524.52|521.92|0
1631763300000|2021-09-16 03:35:00|525.14|522.54|524.1|521.5|525.14|522.54|524.1|521.5|0
1631763600000|2021-09-16 03:40:00|523.89|521.29|524.1|521.5|524.72|522.12|523.68|521.08|0
1631763900000|2021-09-16 03:45:00|524.2|521.6|523.89|521.29|524.51|521.91|523.47|520.87|0
1631764200000|2021-09-16 03:50:00|523.99|521.39|523.68|521.08|524.09|521.49|523.47|520.87|0
1631764500000|2021-09-16 03:55:00|523.47|520.87|523.05|520.45|523.68|521.08|523.05|520.45|0
1631764800000|2021-09-16 04:00:00|523.26|520.66|524.29|521.69|524.71|522.11|523.26|520.66|0
1631765100000|2021-09-16 04:05:00|524.09|521.49|523.67|521.07|524.29|521.69|523.26|520.66|0
1631765400000|2021-09-16 04:10:00|523.56|520.96|523.25|520.65|523.67|521.07|523.25|520.65|0
1631765700000|2021-09-16 04:15:00|523.04|520.44|523.04|520.44|523.25|520.65|522.84|520.24|0
1631766000000|2021-09-16 04:20:00|522.83|520.23|523.45|520.85|523.45|520.85|522.83|520.23|0
1631766300000|2021-09-16 04:25:00|523.66|521.06|522.83|520.23|523.66|521.06|522.83|520.23|0
1631766600000|2021-09-16 04:30:00|522.62|520.02|523.86|521.26|524.07|521.47|522.62|520.02|0
1631766900000|2021-09-16 04:35:00|523.96|521.36|524.07|521.47|524.48|521.88|523.86|521.26|0
1631767200000|2021-09-16 04:40:00|524.28|521.68|524.27|521.67|524.28|521.68|524.07|521.47|0
1631767500000|2021-09-16 04:45:00|524.48|521.88|524.89|522.29|525.1|522.5|524.48|521.88|0
1631767800000|2021-09-16 04:50:00|524.68|522.08|524.47|521.87|524.68|522.08|524.06|521.46|0
1631768100000|2021-09-16 04:55:00|524.27|521.67|524.06|521.46|524.47|521.87|523.85|521.25|0
1631768400000|2021-09-16 05:00:00|523.85|521.25|524.68|522.08|525.09|522.49|523.64|521.04|0
1631768700000|2021-09-16 05:05:00|524.47|521.87|524.67|522.07|525.71|523.11|524.47|521.87|0
1631769000000|2021-09-16 05:10:00|524.88|522.28|524.26|521.66|524.88|522.28|523.84|521.24|0
1631769300000|2021-09-16 05:15:00|524.46|521.86|524.05|521.45|524.46|521.86|523.84|521.24|0
1631769600000|2021-09-16 05:20:00|523.84|521.24|524.04|521.44|524.25|521.65|523.01|520.41|0
1631769900000|2021-09-16 05:25:00|523.84|521.24|524.04|521.44|524.25|521.65|523.83|521.23|0
1631770200000|2021-09-16 05:30:00|523.83|521.23|522.59|519.99|524.04|521.44|522.59|519.99|0
1631770500000|2021-09-16 05:35:00|522.79|520.19|521.55|518.95|522.79|520.19|521.55|518.95|0
1631770800000|2021-09-16 05:40:00|521.76|519.16|522.58|519.98|523|520.4|521.76|519.16|0
1631771100000|2021-09-16 05:45:00|522.79|520.19|523.62|521.02|523.82|521.22|522.58|519.98|0
1631771400000|2021-09-16 05:50:00|523.41|520.81|524.03|521.43|524.03|521.43|523.2|520.6|0
1631771700000|2021-09-16 05:55:00|523.92|521.32|524.03|521.43|524.65|522.05|523.82|521.22|0
1631772000000|2021-09-16 06:00:00|523.71|521.11|524.85|522.25|525.27|522.67|523.61|521.01|0
1631772300000|2021-09-16 06:05:00|525.06|522.46|525.89|523.29|526.51|523.91|524.64|522.04|0
1631772600000|2021-09-16 06:10:00|526.1|523.5|525.26|522.66|526.51|523.91|525.26|522.66|0
1631772900000|2021-09-16 06:15:00|525.47|522.87|525.47|522.87|526.09|523.49|525.05|522.45|0
1631773200000|2021-09-16 06:20:00|525.57|522.97|525.46|522.86|525.67|523.07|525.05|522.45|0
1631773500000|2021-09-16 06:25:00|525.26|522.66|525.35|522.75|525.46|522.86|524.84|522.24|0
1631773800000|2021-09-16 06:30:00|525.25|522.65|524.01|521.41|525.25|522.65|523.59|520.99|0
1631774100000|2021-09-16 06:35:00|524.21|521.61|524|521.4|524.63|522.03|523.8|521.2|0
1631774400000|2021-09-16 06:40:00|523.8|521.2|523.59|520.99|524.21|521.61|523.59|520.99|0
1631774700000|2021-09-16 06:45:00|523.38|520.78|522.55|519.95|523.59|520.99|522.13|519.53|0
1631775000000|2021-09-16 06:50:00|522.34|519.74|523.47|520.87|523.58|520.98|522.34|519.74|0
1631775300000|2021-09-16 06:55:00|523.37|520.77|523.58|520.98|524.2|521.6|523.17|520.57|0
1631775600000|2021-09-16 07:00:00|523.16|520.56|524.82|522.22|525.24|522.64|522.96|520.36|0
1631775900000|2021-09-16 07:05:00|525.04|522.84|524.51|522.31|525.45|523.25|524.21|522.01|0
1631776200000|2021-09-16 07:10:00|524.41|522.21|525.45|523.25|525.65|523.45|523.17|520.97|0
1631776500000|2021-09-16 07:15:00|525.65|523.45|527.1|524.9|527.1|524.9|525.03|522.83|0
1631776800000|2021-09-16 07:20:00|527.31|525.11|528.35|526.15|528.35|526.15|526.69|524.49|0
1631777100000|2021-09-16 07:25:00|528.14|525.94|527.31|525.11|528.14|525.94|526.48|524.28|0
1631777400000|2021-09-16 07:30:00|527.51|525.31|525.64|523.44|527.51|525.31|525.43|523.23|0
1631777700000|2021-09-16 07:35:00|525.53|523.33|525.22|523.02|527.1|524.9|525.22|523.02|0
1631778000000|2021-09-16 07:40:00|524.81|522.61|525.84|523.64|526.88|524.68|524.81|522.61|0
1631778300000|2021-09-16 07:45:00|525.64|523.44|524.6|522.4|526.36|524.16|524.39|522.19|0
1631778600000|2021-09-16 07:50:00|524.8|522.6|524.39|522.19|525.22|523.02|524.39|522.19|0
1631778900000|2021-09-16 07:55:00|524.59|522.39|526.67|524.47|527.08|524.88|524.39|522.19|0
1631779200000|2021-09-16 08:00:00|526.46|524.26|526.87|524.67|527.08|524.88|525.01|522.81|0
1631779500000|2021-09-16 08:05:00|527.08|524.88|527.29|525.09|527.7|525.5|526.66|524.46|0
1631779800000|2021-09-16 08:10:00|527.49|525.29|526.66|524.46|527.49|525.29|526.66|524.46|0
1631780100000|2021-09-16 08:15:00|526.45|524.25|526.87|524.67|527.28|525.08|525.21|523.01|0
1631780400000|2021-09-16 08:20:00|526.66|524.46|525.2|523|527.28|525.08|525.2|523|0
1631780700000|2021-09-16 08:25:00|524.99|522.79|525.82|523.62|526.03|523.83|524.99|522.79|0
1631781000000|2021-09-16 08:30:00|526.03|523.83|525.4|523.2|526.65|524.45|525.4|523.2|0
1631781300000|2021-09-16 08:35:00|525.61|523.41|525.19|522.99|525.61|523.41|524.16|521.96|0
1631781600000|2021-09-16 08:40:00|524.99|522.79|526.12|523.92|526.23|524.03|524.98|522.78|0
1631781900000|2021-09-16 08:45:00|526.02|523.82|524.98|522.78|527.06|524.86|524.77|522.57|0
1631782200000|2021-09-16 08:50:00|524.77|522.57|524.15|521.95|525.39|523.19|523.73|521.53|0
1631782500000|2021-09-16 08:55:00|523.94|521.74|524.14|521.94|524.56|522.36|523.73|521.53|0
1631782800000|2021-09-16 09:00:00|523.94|521.74|524.56|522.36|524.76|522.56|523.73|521.53|0
1631783100000|2021-09-16 09:05:00|524.35|522.15|524.35|522.15|524.35|522.15|523.52|521.32|0
1631783400000|2021-09-16 09:10:00|523.93|521.73|523.93|521.73|524.55|522.35|523.72|521.52|0
1631783700000|2021-09-16 09:15:00|524.14|521.94|524.03|521.83|524.14|521.94|523.1|520.9|0
1631784000000|2021-09-16 09:20:00|523.93|521.73|523.92|521.72|524.13|521.93|523.1|520.9|0
1631784300000|2021-09-16 09:25:00|524.13|521.93|523.92|521.72|524.23|522.03|523.51|521.31|0
1631784600000|2021-09-16 09:30:00|523.71|521.51|523.09|520.89|523.71|521.51|522.47|520.27|0
1631784900000|2021-09-16 09:35:00|523.3|521.1|522.46|520.26|523.3|521.1|522.26|520.06|0
1631785200000|2021-09-16 09:40:00|522.67|520.47|522.25|520.05|522.67|520.47|522.05|519.85|0
1631785500000|2021-09-16 09:45:00|522.05|519.85|520.39|518.19|522.25|520.05|519.35|517.15|0
1631785800000|2021-09-16 09:50:00|520.6|518.4|520.59|518.39|521.01|518.81|520.59|518.39|0
1631786100000|2021-09-16 09:55:00|520.39|518.19|520.8|518.6|521|518.8|520.18|517.98|0
1631786400000|2021-09-16 10:00:00|520.59|518.39|521.21|519.01|521.42|519.22|520.38|518.18|0
1631786700000|2021-09-16 10:05:00|521.42|519.22|521.83|519.63|522.24|520.04|521.41|519.21|0
1631787000000|2021-09-16 10:10:00|521.62|519.42|521.41|519.21|521.62|519.42|521|518.8|0
1631787300000|2021-09-16 10:15:00|521.2|519|522.03|519.83|522.03|519.83|521.2|519|0
1631787600000|2021-09-16 10:20:00|521.82|519.62|521.61|519.41|522.03|519.83|521.61|519.41|0
1631787900000|2021-09-16 10:25:00|521.71|519.51|520.78|518.58|521.82|519.62|520.78|518.58|0
1631788200000|2021-09-16 10:30:00|520.99|518.79|520.78|518.58|521.4|519.2|520.36|518.16|0
1631788500000|2021-09-16 10:35:00|520.99|518.79|520.57|518.37|521.4|519.2|520.57|518.37|0
1631788800000|2021-09-16 10:40:00|520.36|518.16|520.77|518.57|520.98|518.78|519.95|517.75|0
1631789100000|2021-09-16 10:45:00|520.98|518.78|520.98|518.78|521.19|518.99|520.77|518.57|0
1631789400000|2021-09-16 10:50:00|520.77|518.57|520.97|518.77|520.98|518.78|520.56|518.36|0
1631789700000|2021-09-16 10:55:00|521.18|518.98|521.8|519.6|522.01|519.81|521.18|518.98|0
1631790000000|2021-09-16 11:00:00|521.59|519.39|523.25|521.05|523.66|521.46|521.59|519.39|0
1631790300000|2021-09-16 11:05:00|523.04|520.84|522.62|520.42|523.66|521.46|522.42|520.22|0
1631790600000|2021-09-16 11:10:00|522.72|520.52|522.83|520.63|523.04|520.84|522.62|520.42|0
1631790900000|2021-09-16 11:15:00|523.04|520.84|522.83|520.63|523.45|521.25|522.83|520.63|0
1631791200000|2021-09-16 11:20:00|523.03|520.83|522.2|520|523.03|520.83|521.99|519.79|0
1631791500000|2021-09-16 11:25:00|522.41|520.21|521.99|519.79|522.41|520.21|520.96|518.76|0
1631791800000|2021-09-16 11:30:00|521.58|519.38|520.54|518.34|521.58|519.38|520.54|518.34|0
1631792100000|2021-09-16 11:35:00|520.13|517.93|519.71|517.51|520.13|517.93|518.88|516.68|0
1631792400000|2021-09-16 11:40:00|519.81|517.61|519.5|517.3|520.33|518.13|519.5|517.3|0
1631792700000|2021-09-16 11:45:00|519.39|517.19|519.04|516.84|519.66|517.46|518.42|516.22|0
1631793000000|2021-09-16 11:50:00|518.83|516.63|519.03|516.83|519.24|517.04|518.62|516.42|0
1631793300000|2021-09-16 11:55:00|518.83|516.63|518.62|516.42|519.03|516.83|518|515.8|0
1631793600000|2021-09-16 12:00:00|518.41|516.21|517.17|514.97|518.41|516.21|516.96|514.76|0
1631793900000|2021-09-16 12:05:00|516.96|514.76|518.13|515.93|518.55|516.35|515.58|513.38|0
1631794200000|2021-09-16 12:10:00|518.34|516.14|517.93|515.73|518.34|516.14|517.31|515.11|0
1631794500000|2021-09-16 12:15:00|518.13|515.93|518.54|516.34|518.75|516.55|517.92|515.72|0
1631794800000|2021-09-16 12:20:00|518.34|516.14|516.48|514.28|519.37|517.17|515.65|513.45|0
1631795100000|2021-09-16 12:25:00|516.68|514.48|517.09|514.89|517.09|514.89|514.42|512.22|0
1631795400000|2021-09-16 12:30:00|517.19|514.99|522.25|520.05|524.01|521.81|516.57|514.37|0
1631795700000|2021-09-16 12:35:00|521.84|519.64|522.66|520.46|523.28|521.08|520.39|518.19|0
1631796000000|2021-09-16 12:40:00|522.46|520.26|522.87|520.67|523.7|521.5|521.63|519.43|0
1631796300000|2021-09-16 12:45:00|523.07|520.87|523.28|521.08|523.49|521.29|522.45|520.25|0
1631796600000|2021-09-16 12:50:00|523.07|520.87|524.52|522.32|525.35|523.15|523.07|520.87|0
1631796900000|2021-09-16 12:55:00|524.31|522.11|524.51|522.31|524.93|522.73|523.69|521.49|0
1631797200000|2021-09-16 13:00:00|524.93|522.73|524.72|522.52|525.34|523.14|523.89|521.69|0
1631797500000|2021-09-16 13:05:00|524.93|522.73|523.57|521.37|524.93|522.73|522.85|520.65|0
1631797800000|2021-09-16 13:10:00|523|520.8|521.34|519.14|523.42|521.22|521.14|518.94|0
1631798100000|2021-09-16 13:15:00|521.55|519.35|522.79|520.59|523.41|521.21|521.55|519.35|0
1631798400000|2021-09-16 13:20:00|522.58|520.38|523.2|521|523.41|521.21|522.17|519.97|0
1631798700000|2021-09-16 13:25:00|523.41|521.21|522.16|519.96|523.41|521.21|521.54|519.34|0
1631799000000|2021-09-16 13:30:00|522.37|520.17|525.89|523.69|529.42|527.22|519.27|517.07|0
1631799300000|2021-09-16 13:35:00|527.14|524.94|524.44|522.24|527.14|524.94|522.57|520.37|0
1631799600000|2021-09-16 13:40:00|523.61|521.41|519.67|517.47|524.12|521.92|518.23|516.03|0
1631799900000|2021-09-16 13:45:00|519.88|517.68|516.06|513.86|521.12|518.92|514.31|512.11|0
1631800200000|2021-09-16 13:50:00|515.44|513.24|510.6|508.4|518.33|516.13|509.88|507.68|0
1631800500000|2021-09-16 13:55:00|510.5|508.3|511.73|509.53|513.99|511.79|509.47|507.27|0
1631800800000|2021-09-16 14:00:00|510.29|508.09|505.16|502.96|511.11|508.91|503.93|501.73|0
1631801100000|2021-09-16 14:05:00|505.57|503.37|510.66|508.46|511.07|508.87|504.75|502.55|0
1631801400000|2021-09-16 14:10:00|509.84|507.64|503.29|501.09|509.84|507.64|503.29|501.09|0
1631801700000|2021-09-16 14:15:00|503.09|500.89|502.07|499.87|504.72|502.52|500.64|498.44|0
1631802000000|2021-09-16 14:20:00|501.66|499.46|502.08|499.88|504.12|501.92|498.85|496.65|0
1631802300000|2021-09-16 14:25:00|501.87|499.67|504.73|502.53|505.35|503.15|500.65|498.45|0
1631802600000|2021-09-16 14:30:00|503.71|501.51|506.57|504.37|506.98|504.78|501.87|499.67|0
1631802900000|2021-09-16 14:35:00|506.78|504.58|507.39|505.19|508.01|505.81|504.32|502.12|0
1631803200000|2021-09-16 14:40:00|507.18|504.98|503.9|501.7|507.18|504.98|502.27|500.07|0
1631803500000|2021-09-16 14:45:00|503.5|501.3|502.67|500.47|504.52|502.32|502.06|499.86|0
1631803800000|2021-09-16 14:50:00|502.27|500.07|496.55|494.35|502.27|500.07|496.55|494.35|0
1631804100000|2021-09-16 14:55:00|496.35|494.15|499.29|497.09|499.29|497.09|493.91|491.71|0
1631804400000|2021-09-16 15:00:00|499.08|496.88|498.88|496.68|501.53|499.33|498.06|495.86|0
1631804700000|2021-09-16 15:05:00|499.08|496.88|501.93|499.73|502.34|500.14|497.45|495.25|0
1631805000000|2021-09-16 15:10:00|501.52|499.32|503.95|501.75|504.15|501.95|500.5|498.3|0
1631805300000|2021-09-16 15:15:00|503.74|501.54|497.97|495.77|503.74|501.54|496.58|494.38|0
1631805600000|2021-09-16 15:20:00|497.56|495.36|500.62|498.42|501.03|498.83|497.16|494.96|0
1631805900000|2021-09-16 15:25:00|500.21|498.01|501.44|499.24|502.66|500.46|499.8|497.6|0
1631806200000|2021-09-16 15:30:00|501.23|499.03|501.03|498.83|502.66|500.46|500.82|498.62|0
1631806500000|2021-09-16 15:35:00|501.23|499.03|503.07|500.87|503.07|500.87|498.98|496.78|0
1631806800000|2021-09-16 15:40:00|503.48|501.28|501.84|499.64|504.5|502.3|501.84|499.64|0
1631807100000|2021-09-16 15:45:00|501.63|499.43|501.22|499.02|502.25|500.05|499.59|497.39|0
1631807400000|2021-09-16 15:50:00|501.02|498.82|502.24|500.04|503.06|500.86|501.02|498.82|0
1631807700000|2021-09-16 15:55:00|502.04|499.84|504.28|502.08|504.28|502.08|500.61|498.41|0
1631808000000|2021-09-16 16:00:00|504.49|502.29|502.03|499.83|504.9|502.7|502.03|499.83|0
1631808300000|2021-09-16 16:05:00|502.24|500.04|505.51|503.31|505.51|503.31|502.24|500.04|0
1631808600000|2021-09-16 16:10:00|505.3|503.1|505.71|503.51|506.12|503.92|504.07|501.87|0
1631808900000|2021-09-16 16:15:00|505.92|503.72|508.99|506.79|508.99|506.79|505.71|503.51|0
1631809200000|2021-09-16 16:20:00|509.2|507|508.37|506.17|509.61|507.41|507.35|505.15|0
1631809500000|2021-09-16 16:25:00|508.17|505.97|507.44|505.24|508.58|506.38|506.52|504.32|0
1631809800000|2021-09-16 16:30:00|507.55|505.35|509.19|506.99|509.19|506.99|507.55|505.35|0
1631810100000|2021-09-16 16:35:00|508.98|506.78|508.78|506.58|509.6|507.4|508.78|506.58|0
1631810400000|2021-09-16 16:40:00|508.98|506.78|511.65|509.45|511.86|509.66|508.77|506.57|0
1631810700000|2021-09-16 16:45:00|511.45|509.25|511.44|509.24|512.89|510.69|511.24|509.04|0
1631811000000|2021-09-16 16:50:00|511.65|509.45|508.56|506.36|512.06|509.86|508.56|506.36|0
1631811300000|2021-09-16 16:55:00|508.97|506.77|510|507.8|510.82|508.62|508.97|506.77|0
1631811600000|2021-09-16 17:00:00|509.79|507.59|507.53|505.33|510|507.8|507.53|505.33|0
1631811900000|2021-09-16 17:05:00|507.73|505.53|508.35|506.15|508.56|506.36|506.71|504.51|0
1631812200000|2021-09-16 17:10:00|508.14|505.94|508.96|506.76|508.96|506.76|507.32|505.12|0
1631812500000|2021-09-16 17:15:00|508.76|506.56|510.81|508.61|510.81|508.61|508.55|506.35|0
1631812800000|2021-09-16 17:20:00|511.02|508.82|509.78|507.58|511.84|509.64|509.57|507.37|0
1631813100000|2021-09-16 17:25:00|509.98|507.78|509.98|507.78|510.6|508.4|509.57|507.37|0
1631813400000|2021-09-16 17:30:00|509.57|507.37|507.92|505.72|509.98|507.78|507.1|504.9|0
1631813700000|2021-09-16 17:35:00|507.72|505.52|506.28|504.08|507.72|505.52|505.46|503.26|0
1631814000000|2021-09-16 17:40:00|506.48|504.28|506.07|503.87|507.51|505.31|505.66|503.46|0
1631814300000|2021-09-16 17:45:00|505.87|503.67|507.71|505.51|507.92|505.72|505.46|503.26|0
1631814600000|2021-09-16 17:50:00|507.92|505.72|514.91|512.71|514.91|512.71|507.71|505.51|0
1631814900000|2021-09-16 17:55:00|514.71|512.51|516.15|513.95|516.35|514.15|514.29|512.09|0
1631815200000|2021-09-16 18:00:00|516.56|514.36|515.11|512.91|516.56|514.36|514.91|512.71|0
1631815500000|2021-09-16 18:05:00|515.32|513.12|515.94|513.74|516.35|514.15|514.29|512.09|0
1631815800000|2021-09-16 18:10:00|516.14|513.94|518.62|516.42|520.48|518.28|516.14|513.94|0
1631816100000|2021-09-16 18:15:00|519.03|516.83|516.04|513.84|520.15|517.95|515.83|513.63|0
1631816400000|2021-09-16 18:20:00|516.25|514.05|516.45|514.25|516.87|514.67|515.63|513.43|0
1631816700000|2021-09-16 18:25:00|516.66|514.46|516.03|513.83|517.49|515.29|514.38|512.18|0
1631817000000|2021-09-16 18:30:00|516.45|514.25|517.28|515.08|517.69|515.49|516.24|514.04|0
1631817300000|2021-09-16 18:35:00|517.37|515.17|516.86|514.66|518.31|516.11|516.65|514.45|0
1631817600000|2021-09-16 18:40:00|517.07|514.87|515.82|513.62|517.07|514.87|515.61|513.41|0
1631817900000|2021-09-16 18:45:00|516.03|513.83|517.06|514.86|517.06|514.86|515.61|513.41|0
1631818200000|2021-09-16 18:50:00|516.85|514.65|519.55|517.35|519.75|517.55|516.64|514.44|0
1631818500000|2021-09-16 18:55:00|519.34|517.14|521|518.8|521.83|519.63|519.34|517.14|0
1631818800000|2021-09-16 19:00:00|521.21|519.01|522.45|520.25|522.66|520.46|520.37|518.17|0
1631819100000|2021-09-16 19:05:00|522.66|520.46|526.4|524.2|527.66|525.46|522.45|520.25|0
1631819400000|2021-09-16 19:10:00|526.61|524.41|526.61|524.41|528.28|526.08|526.61|524.41|0
1631819700000|2021-09-16 19:15:00|526.82|524.62|524.52|522.32|527.24|525.04|523.48|521.28|0
1631820000000|2021-09-16 19:20:00|524.32|522.12|531.03|528.83|535.28|533.08|522.09|519.89|0
1631820300000|2021-09-16 19:25:00|528.7|526.5|520.71|518.51|528.7|526.5|520.5|518.3|0
1631820600000|2021-09-16 19:30:00|520.6|518.4|521.95|519.75|523.41|521.21|520.5|518.3|0
1631820900000|2021-09-16 19:35:00|522.16|519.96|523.61|521.41|523.61|521.41|521.33|519.13|0
1631821200000|2021-09-16 19:40:00|523.41|521.21|521.11|518.91|523.61|521.41|521.01|518.81|0
1631821500000|2021-09-16 19:45:00|521.32|519.12|519.03|516.83|522.15|519.95|519.03|516.83|0
1631821800000|2021-09-16 19:50:00|519.45|517.25|519.03|516.83|521.11|518.91|518.82|516.62|0
1631822100000|2021-09-16 19:55:00|518.82|516.62|517.78|515.58|519.03|516.83|517.16|514.96|0
1631822400000|2021-09-16 20:00:00|518.61|516.41|516.33|514.13|518.61|516.41|515.91|513.71|0
1631822700000|2021-09-16 20:05:00|515.91|513.71|516.74|514.54|516.95|514.75|515.08|512.88|0
1631823000000|2021-09-16 20:10:00|516.33|514.13|516.95|514.75|518.19|515.99|516.33|514.13|0
1631823300000|2021-09-16 20:15:00|516.53|514.33|516.31|513.71|517.15|514.55|516.11|513.51|0
1631823600000|2021-09-16 20:20:00|516.21|513.61|515.48|512.88|516.21|513.61|515.48|512.88|0
1631823900000|2021-09-16 20:25:00|515.69|513.09|515.69|513.09|515.9|513.3|515.48|512.88|0
1631824200000|2021-09-16 20:30:00|515.89|513.29|515.68|513.08|516.1|513.5|515.48|512.88|0
1631824500000|2021-09-16 20:35:00|515.48|512.88|515.06|512.46|515.68|513.08|514.44|511.84|0
1631824800000|2021-09-16 20:40:00|514.85|512.25|514.85|512.25|515.06|512.46|514.64|512.04|0
1631825100000|2021-09-16 20:45:00|515.06|512.46|514.43|511.83|515.06|512.46|514.43|511.83|0
1631825400000|2021-09-16 20:50:00|514.64|512.04|514.64|512.04|514.85|512.25|514.43|511.83|0
1631825700000|2021-09-16 20:55:00|514.84|512.24|514.73|512.13|515.88|513.28|514.64|512.04|0
1631826000000|2021-09-16 21:00:00|515.14|512.54|515.02|512.42|515.14|512.54|514.75|512.15|0
1631826300000|2021-09-16 21:05:00|515.11|512.51|514.65|512.05|515.26|512.66|514.51|511.91|0
1631826600000|2021-09-16 21:10:00|514.71|512.11|514.38|511.78|514.95|512.35|513.96|511.36|0
1631826900000|2021-09-16 21:15:00|514.41|511.81|514.56|511.96|514.56|511.96|514.41|511.81|0
1631827200000|2021-09-16 21:20:00|514.68|512.08|514.43|511.83|514.68|512.08|514.43|511.83|0
1631827500000|2021-09-16 21:25:00|514.46|511.86|514.7|512.1|514.7|512.1|514.46|511.86|0
1631827800000|2021-09-16 21:30:00|514.68|512.08|514.73|512.13|514.73|512.13|514.64|512.04|0
1631828100000|2021-09-16 21:35:00|514.67|512.07|514.64|512.04|514.82|512.22|514.64|512.04|0
1631828700000|2021-09-16 21:45:00|514.54|511.94|514.58|511.98|514.6|512|514.03|511.43|0
1631829000000|2021-09-16 21:50:00|514.6|512|514.69|512.09|514.69|512.09|514.6|512|0
1631829300000|2021-09-16 21:55:00|514.75|512.15|514.57|511.97|514.75|512.15|514.24|511.64|0
1631829600000|2021-09-16 22:00:00|514.5|511.9|514.6|512|515.85|513.25|514.5|511.9|0
1631829900000|2021-09-16 22:05:00|514.49|511.89|514.39|511.79|514.81|512.21|514.19|511.59|0
1631830200000|2021-09-16 22:10:00|514.6|512|514.6|512|514.8|512.2|514.6|512|0
1631830500000|2021-09-16 22:15:00|514.59|511.99|515.01|512.41|515.01|512.41|514.59|511.99|0
1631830800000|2021-09-16 22:20:00|515.21|512.61|515.42|512.82|515.63|513.03|515.01|512.41|0
1631831100000|2021-09-16 22:25:00|515.21|512.61|515.62|513.02|515.83|513.23|515.21|512.61|0
1631831400000|2021-09-16 22:30:00|515.83|513.23|515.83|513.23|516.04|513.44|515.41|512.81|0
1631831700000|2021-09-16 22:35:00|515.93|513.33|516.03|513.43|516.03|513.43|515.62|513.02|0
1631832000000|2021-09-16 22:40:00|515.82|513.22|516.03|513.43|516.03|513.43|515.62|513.02|0
1631832300000|2021-09-16 22:45:00|515.82|513.22|515.61|513.01|515.82|513.22|515.61|513.01|0
1631832600000|2021-09-16 22:50:00|515.41|512.81|515.61|513.01|515.82|513.22|515.41|512.81|0
1631832900000|2021-09-16 22:55:00|515.4|512.8|514.99|512.39|515.4|512.8|514.99|512.39|0
1631833200000|2021-09-16 23:00:00|515.19|512.59|515.6|513|515.61|513.01|515.19|512.59|0
1631833500000|2021-09-16 23:05:00|515.4|512.8|515.19|512.59|515.6|513|515.19|512.59|0
1631833800000|2021-09-16 23:10:00|515.29|512.69|515.39|512.79|515.39|512.79|515.19|512.59|0
1631834100000|2021-09-16 23:15:00|515.6|513|515.39|512.79|515.6|513|515.18|512.58|0
1631834400000|2021-09-16 23:20:00|515.18|512.58|515.59|512.99|515.59|512.99|515.18|512.58|0
1631834700000|2021-09-16 23:25:00|515.39|512.79|515.38|512.78|515.59|512.99|515.38|512.78|0
1631835000000|2021-09-16 23:30:00|515.59|512.99|515.38|512.78|515.59|512.99|515.17|512.57|0
1631835300000|2021-09-16 23:35:00|515.17|512.57|514.96|512.36|515.38|512.78|514.96|512.36|0
1631835600000|2021-09-16 23:40:00|514.55|511.95|512.69|510.09|514.55|511.95|512.07|509.47|0
1631835900000|2021-09-16 23:45:00|512.48|509.88|511.24|508.64|512.48|509.88|510.82|508.22|0
1631836200000|2021-09-16 23:50:00|511.03|508.43|512.27|509.67|512.27|509.67|510.82|508.22|0
1631836500000|2021-09-16 23:55:00|512.06|509.46|512.47|509.87|512.68|510.08|511.85|509.25|0
1631836800000|2021-09-17 00:00:00|512.26|509.66|512.88|510.28|512.88|510.28|510.82|508.22|0
1631837100000|2021-09-17 00:05:00|512.47|509.87|513.09|510.49|513.5|510.9|512.05|509.45|0
1631837400000|2021-09-17 00:10:00|513.29|510.69|512.26|509.66|513.29|510.69|512.05|509.45|0
1631837700000|2021-09-17 00:15:00|512.05|509.45|511.01|508.41|512.67|510.07|510.6|508|0
1631838000000|2021-09-17 00:20:00|511.22|508.62|511.22|508.62|511.63|509.03|510.19|507.59|0
1631838300000|2021-09-17 00:25:00|511.42|508.82|511.83|509.23|512.04|509.44|511.22|508.62|0
1631838600000|2021-09-17 00:30:00|511.63|509.03|511.62|509.02|512.45|509.85|511.42|508.82|0
1631838900000|2021-09-17 00:35:00|511.83|509.23|511.83|509.23|512.04|509.44|511.42|508.82|0
1631839200000|2021-09-17 00:40:00|512.04|509.44|511.31|508.71|512.04|509.44|510.79|508.19|0
1631839500000|2021-09-17 00:45:00|511.21|508.61|511.41|508.81|511.62|509.02|510.58|507.98|0
1631839800000|2021-09-17 00:50:00|511.62|509.02|511.41|508.81|511.82|509.22|511.2|508.6|0
1631840100000|2021-09-17 00:55:00|511.61|509.01|511.82|509.22|511.82|509.22|510.99|508.39|0
1631840400000|2021-09-17 01:00:00|512.03|509.43|511.82|509.22|512.44|509.84|511.61|509.01|0
1631840700000|2021-09-17 01:05:00|512.02|509.42|513.05|510.45|513.05|510.45|511.81|509.21|0
1631841000000|2021-09-17 01:10:00|513.26|510.66|514.09|511.49|514.29|511.69|512.85|510.25|0
1631841300000|2021-09-17 01:15:00|514.29|511.69|512.63|510.03|514.29|511.69|512.22|509.62|0
1631841600000|2021-09-17 01:20:00|512.43|509.83|513.46|510.86|513.46|510.86|512.43|509.83|0
1631841900000|2021-09-17 01:25:00|513.67|511.07|513.04|510.44|513.67|511.07|512.42|509.82|0
1631842200000|2021-09-17 01:30:00|512.63|510.03|509.11|506.51|512.63|510.03|508.5|505.9|0
1631842500000|2021-09-17 01:35:00|508.91|506.31|511.8|509.2|512|509.4|508.91|506.31|0
1631842800000|2021-09-17 01:40:00|511.59|508.99|513.24|510.64|513.45|510.85|511.18|508.58|0
1631843100000|2021-09-17 01:45:00|513.45|510.85|514.9|512.3|515.31|512.71|513.04|510.44|0
1631843400000|2021-09-17 01:50:00|515.1|512.5|514.48|511.88|515.1|512.5|514.07|511.47|0
1631843700000|2021-09-17 01:55:00|514.27|511.67|514.06|511.46|514.48|511.88|513.86|511.26|0
1631844000000|2021-09-17 02:00:00|513.95|511.35|515.51|512.91|515.72|513.12|513.86|511.26|0
1631844300000|2021-09-17 02:05:00|515.3|512.7|514.47|511.87|515.51|512.91|514.47|511.87|0
1631844600000|2021-09-17 02:10:00|514.26|511.66|515.09|512.49|515.3|512.7|514.26|511.66|0
1631844900000|2021-09-17 02:15:00|515.3|512.7|515.09|512.49|515.3|512.7|514.47|511.87|0
1631845200000|2021-09-17 02:20:00|515.29|512.69|515.71|513.11|516.74|514.14|515.09|512.49|0
1631845500000|2021-09-17 02:25:00|515.5|512.9|515.08|512.48|515.91|513.31|514.88|512.28|0
1631845800000|2021-09-17 02:30:00|514.87|512.27|514.46|511.86|515.08|512.48|514.25|511.65|0
1631846100000|2021-09-17 02:35:00|514.67|512.07|515.28|512.68|515.91|513.31|514.46|511.86|0
1631846400000|2021-09-17 02:40:00|515.38|512.78|515.7|513.1|515.9|513.3|514.76|512.16|0
1631846700000|2021-09-17 02:45:00|515.9|513.3|515.07|512.47|516.52|513.92|515.07|512.47|0
1631847000000|2021-09-17 02:50:00|514.66|512.06|515.07|512.47|515.17|512.57|514.24|511.64|0
1631847300000|2021-09-17 02:55:00|515.28|512.68|515.9|513.3|515.9|513.3|514.86|512.26|0
1631847600000|2021-09-17 03:00:00|516.1|513.5|516.1|513.5|516.1|513.5|515.48|512.88|0
1631847900000|2021-09-17 03:05:00|516.31|513.71|517.13|514.53|517.14|514.54|516.31|513.71|0
1631848200000|2021-09-17 03:10:00|516.93|514.33|517.13|514.53|517.34|514.74|516.72|514.12|0
1631848500000|2021-09-17 03:15:00|517.34|514.74|519|516.4|519|516.4|517.13|514.53|0
1631848800000|2021-09-17 03:20:00|518.79|516.19|518.79|516.19|519.62|517.02|518.79|516.19|0
1631849100000|2021-09-17 03:25:00|519|516.4|519.41|516.81|519.41|516.81|518.58|515.98|0
1631849400000|2021-09-17 03:30:00|519.3|516.7|518.16|515.56|519.41|516.81|517.95|515.35|0
1631849700000|2021-09-17 03:35:00|518.37|515.77|517.95|515.35|518.57|515.97|517.95|515.35|0
1631850000000|2021-09-17 03:40:00|518.16|515.56|518.93|516.33|519.13|516.53|518.16|515.56|0
1631850300000|2021-09-17 03:45:00|518.72|516.12|518.61|516.01|518.93|516.33|518.3|515.7|0
1631850600000|2021-09-17 03:50:00|518.72|516.12|518.71|516.11|518.92|516.32|518.3|515.7|0
1631850900000|2021-09-17 03:55:00|518.81|516.21|518.3|515.7|518.92|516.32|518.3|515.7|0
1631851200000|2021-09-17 04:00:00|518.5|515.9|518.92|516.32|518.92|516.32|518.09|515.49|0
1631851500000|2021-09-17 04:05:00|519.12|516.52|518.71|516.11|519.33|516.73|518.71|516.11|0
1631851800000|2021-09-17 04:10:00|518.91|516.31|518.7|516.1|519.12|516.52|518.7|516.1|0
1631852100000|2021-09-17 04:15:00|518.91|516.31|518.7|516.1|519.12|516.52|518.7|516.1|0
1631852400000|2021-09-17 04:20:00|518.49|515.89|520.98|518.38|521.4|518.8|518.49|515.89|0
1631852700000|2021-09-17 04:25:00|520.77|518.17|520.15|517.55|520.77|518.17|519.73|517.13|0
1631853000000|2021-09-17 04:30:00|520.36|517.76|519.94|517.34|520.36|517.76|519.52|516.92|0
1631853300000|2021-09-17 04:35:00|520.15|517.55|520.14|517.54|520.35|517.75|519.73|517.13|0
1631853600000|2021-09-17 04:40:00|520.35|517.75|520.56|517.96|520.77|518.17|520.14|517.54|0
1631853900000|2021-09-17 04:45:00|520.55|517.95|520.97|518.37|521.18|518.58|520.14|517.54|0
1631854200000|2021-09-17 04:50:00|520.76|518.16|521.59|518.99|521.8|519.2|520.44|517.84|0
1631854500000|2021-09-17 04:55:00|521.8|519.2|521.79|519.19|522|519.4|521.59|518.99|0
1631854800000|2021-09-17 05:00:00|522|519.4|521.58|518.98|522.21|519.61|520.96|518.36|0
1631855100000|2021-09-17 05:05:00|521.79|519.19|522.2|519.6|522.41|519.81|521.38|518.78|0
1631855400000|2021-09-17 05:10:00|522.41|519.81|520.96|518.36|522.41|519.81|520.75|518.15|0
1631855700000|2021-09-17 05:15:00|521.16|518.56|522.2|519.6|522.2|519.6|520.95|518.35|0
1631856000000|2021-09-17 05:20:00|522.41|519.81|522.82|520.22|523.03|520.43|522.2|519.6|0
1631856300000|2021-09-17 05:25:00|522.61|520.01|522.19|519.59|522.61|520.01|521.99|519.39|0
1631856600000|2021-09-17 05:30:00|522.4|519.8|521.36|518.76|522.61|520.01|521.15|518.55|0
1631856900000|2021-09-17 05:35:00|521.57|518.97|520.94|518.34|521.78|519.18|520.94|518.34|0
1631857200000|2021-09-17 05:40:00|521.15|518.55|520.94|518.34|521.77|519.17|520.94|518.34|0
1631857500000|2021-09-17 05:45:00|521.15|518.55|520.94|518.34|521.35|518.75|520.52|517.92|0
1631857800000|2021-09-17 05:50:00|521.14|518.54|521.56|518.96|521.97|519.37|520.94|518.34|0
1631858100000|2021-09-17 05:55:00|521.35|518.75|522.8|520.2|523.22|520.62|521.35|518.75|0
1631858400000|2021-09-17 06:00:00|522.59|519.99|521.97|519.37|523.63|521.03|521.35|518.75|0
1631858700000|2021-09-17 06:05:00|521.76|519.16|523.01|520.41|523.63|521.03|521.76|519.16|0
1631859000000|2021-09-17 06:10:00|522.8|520.2|523.42|520.82|524.05|521.45|522.59|519.99|0
1631859300000|2021-09-17 06:15:00|523.21|520.61|523.21|520.61|523.42|520.82|523|520.4|0
1631859600000|2021-09-17 06:20:00|523.42|520.82|523.62|521.02|524.04|521.44|523.41|520.81|0
1631859900000|2021-09-17 06:25:00|523.21|520.61|523.41|520.81|523.83|521.23|523.2|520.6|0
1631860200000|2021-09-17 06:30:00|523.62|521.02|522.37|519.77|523.83|521.23|522.37|519.77|0
1631860500000|2021-09-17 06:35:00|522.78|520.18|522.57|519.97|522.99|520.39|522.37|519.77|0
1631860800000|2021-09-17 06:40:00|522.37|519.77|522.57|519.97|522.78|520.18|522.16|519.56|0
1631861100000|2021-09-17 06:45:00|522.36|519.76|521.94|519.34|522.57|519.97|521.94|519.34|0
1631861400000|2021-09-17 06:50:00|522.04|519.44|521.53|518.93|522.04|519.44|521.32|518.72|0
1631861700000|2021-09-17 06:55:00|521.73|519.13|522.36|519.76|522.77|520.17|521.53|518.93|0
1631862000000|2021-09-17 07:00:00|522.77|520.17|524.43|521.83|525.27|522.67|522.15|519.55|0
1631862300000|2021-09-17 07:05:00|524.44|522.24|520.69|518.49|524.65|522.45|520.69|518.49|0
1631862600000|2021-09-17 07:10:00|520.49|518.29|521.11|518.91|522.56|520.36|520.49|518.29|0
1631862900000|2021-09-17 07:15:00|520.9|518.7|520.07|517.87|521.94|519.74|519.24|517.04|0
1631863200000|2021-09-17 07:20:00|519.86|517.66|519.96|517.76|520.48|518.28|519.24|517.04|0
1631863500000|2021-09-17 07:25:00|519.86|517.66|519.85|517.65|520.69|518.49|519.85|517.65|0
1631863800000|2021-09-17 07:30:00|519.65|517.45|519.64|517.44|520.27|518.07|519.44|517.24|0
1631864100000|2021-09-17 07:35:00|519.85|517.65|519.02|516.82|519.85|517.65|518.81|516.61|0
1631864400000|2021-09-17 07:40:00|519.22|517.02|517.98|515.78|519.22|517.02|517.77|515.57|0
1631864700000|2021-09-17 07:45:00|517.77|515.57|516.94|514.74|517.98|515.78|516.73|514.53|0
1631865000000|2021-09-17 07:50:00|516.83|514.63|519.22|517.02|519.43|517.23|516.73|514.53|0
1631865300000|2021-09-17 07:55:00|519.01|516.81|520.04|517.84|520.05|517.85|519.01|516.81|0
1631865600000|2021-09-17 08:00:00|519.84|517.64|519.83|517.63|520.04|517.84|519.01|516.81|0
1631865900000|2021-09-17 08:05:00|519.63|517.43|519.83|517.63|519.83|517.63|518.8|516.6|0
1631866200000|2021-09-17 08:10:00|519.62|517.42|519|516.8|520.04|517.84|518.58|516.38|0
1631866500000|2021-09-17 08:15:00|519.1|516.9|519.62|517.42|519.83|517.63|518.38|516.18|0
1631866800000|2021-09-17 08:20:00|519.41|517.21|518.79|516.59|519.72|517.52|518.79|516.59|0
1631867100000|2021-09-17 08:25:00|518.58|516.38|518.37|516.17|518.99|516.79|517.75|515.55|0
1631867400000|2021-09-17 08:30:00|518.16|515.96|517.33|515.13|518.37|516.17|517.33|515.13|0
1631867700000|2021-09-17 08:35:00|517.54|515.34|518.16|515.96|518.36|516.16|517.33|515.13|0
1631868000000|2021-09-17 08:40:00|518.36|516.16|518.15|515.95|518.99|516.79|518.15|515.95|0
1631868300000|2021-09-17 08:45:00|518.36|516.16|518.36|516.16|518.36|516.16|517.74|515.54|0
1631868600000|2021-09-17 08:50:00|518.15|515.95|519.19|516.99|519.19|516.99|518.15|515.95|0
1631868900000|2021-09-17 08:55:00|518.77|516.57|518.98|516.78|518.98|516.78|518.56|516.36|0
1631869200000|2021-09-17 09:00:00|518.87|516.67|517.83|515.63|518.98|516.78|517.83|515.63|0
1631869500000|2021-09-17 09:05:00|517.73|515.53|516.48|514.28|517.73|515.53|516.27|514.07|0
1631869800000|2021-09-17 09:10:00|516.69|514.49|512.75|510.55|517.1|514.9|512.75|510.55|0
1631870100000|2021-09-17 09:15:00|512.96|510.76|514.61|512.41|514.61|512.41|512.13|509.93|0
1631870400000|2021-09-17 09:20:00|514.4|512.2|513.57|511.37|514.61|512.41|513.37|511.17|0
1631870700000|2021-09-17 09:25:00|513.67|511.47|514.19|511.99|514.5|512.3|512.95|510.75|0
1631871000000|2021-09-17 09:30:00|514.08|511.88|513.16|510.96|514.19|511.99|512.95|510.75|0
1631871300000|2021-09-17 09:35:00|513.05|510.85|512.74|510.54|513.36|511.16|512.53|510.33|0
1631871600000|2021-09-17 09:40:00|512.53|510.33|510.88|508.68|512.95|510.75|510.67|508.47|0
1631871900000|2021-09-17 09:45:00|511.08|508.88|511.29|509.09|511.7|509.5|510.26|508.06|0
1631872200000|2021-09-17 09:50:00|511.08|508.88|510.15|507.95|511.18|508.98|508.6|506.4|0
1631872500000|2021-09-17 09:55:00|509.43|507.23|510.56|508.36|510.56|508.36|508.39|506.19|0
1631872800000|2021-09-17 10:00:00|510.25|508.05|508.28|506.08|510.25|508.05|507.77|505.57|0
1631873100000|2021-09-17 10:05:00|508.39|506.19|509.83|507.63|510.04|507.84|507.57|505.37|0
1631873400000|2021-09-17 10:10:00|509.63|507.43|510.24|508.04|510.65|508.45|508.9|506.7|0
1631873700000|2021-09-17 10:15:00|510.45|508.25|510.65|508.45|511.89|509.69|510.04|507.84|0
1631874000000|2021-09-17 10:20:00|510.45|508.25|507.35|505.15|510.45|508.25|506.32|504.12|0
1631874300000|2021-09-17 10:25:00|507.14|504.94|507.14|504.94|508.17|505.97|505.7|503.5|0
1631874600000|2021-09-17 10:30:00|507.24|505.04|508.06|505.86|508.38|506.18|506.11|503.91|0
1631874900000|2021-09-17 10:35:00|508.17|505.97|507.75|505.55|508.17|505.97|506.31|504.11|0
1631875200000|2021-09-17 10:40:00|507.55|505.35|505.69|503.49|507.96|505.76|505.49|503.29|0
1631875500000|2021-09-17 10:45:00|505.28|503.08|507.95|505.75|508.16|505.96|505.08|502.88|0
1631875800000|2021-09-17 10:50:00|507.75|505.55|507.33|505.13|508.37|506.17|506.72|504.52|0
1631876100000|2021-09-17 10:55:00|507.43|505.23|508.77|506.57|509.19|506.99|506.3|504.1|0
1631876400000|2021-09-17 11:00:00|508.57|506.37|510.42|508.22|510.63|508.43|508.36|506.16|0
1631876700000|2021-09-17 11:05:00|510.63|508.43|509.39|507.19|510.63|508.43|509.18|506.98|0
1631877000000|2021-09-17 11:10:00|509.18|506.98|508.3|506.1|510.36|508.16|507.66|505.46|0
1631877300000|2021-09-17 11:15:00|508.5|506.3|510.15|507.95|510.15|507.95|508.5|506.3|0
1631877600000|2021-09-17 11:20:00|510.35|508.15|509.32|507.12|510.56|508.36|509.32|507.12|0
1631877900000|2021-09-17 11:25:00|509.53|507.33|508.59|506.39|509.53|507.33|507.06|504.86|0
1631878200000|2021-09-17 11:30:00|508.49|506.29|508.08|505.88|508.91|506.71|507.26|505.06|0
1631878500000|2021-09-17 11:35:00|507.87|505.67|509.93|507.73|511.17|508.97|507.67|505.47|0
1631878800000|2021-09-17 11:40:00|510.14|507.94|509.93|507.73|510.34|508.14|509.11|506.91|0
1631879100000|2021-09-17 11:45:00|510.13|507.93|509.51|507.31|510.55|508.35|509.51|507.31|0
1631879400000|2021-09-17 11:50:00|509.31|507.11|510.13|507.93|510.54|508.34|509.31|507.11|0
1631879700000|2021-09-17 11:55:00|510.33|508.13|509.71|507.51|510.33|508.13|509.4|507.2|0
1631880000000|2021-09-17 12:00:00|510.13|507.93|511.57|509.37|511.57|509.37|509.71|507.51|0
1631880300000|2021-09-17 12:05:00|511.36|509.16|512.39|510.19|512.6|510.4|511.36|509.16|0
1631880600000|2021-09-17 12:10:00|512.49|510.29|513.21|511.01|513.63|511.43|512.39|510.19|0
1631880900000|2021-09-17 12:15:00|513.01|510.81|515.48|513.28|515.48|513.28|513.01|510.81|0
1631881200000|2021-09-17 12:20:00|515.28|513.08|515.07|512.87|516.73|514.53|515.07|512.87|0
1631881500000|2021-09-17 12:25:00|514.86|512.66|515.89|513.69|517.14|514.94|514.75|512.55|0
1631881800000|2021-09-17 12:30:00|516.1|513.9|516.72|514.52|516.93|514.73|515.69|513.49|0
1631882100000|2021-09-17 12:35:00|516.93|514.73|516.72|514.52|517.34|515.14|515.89|513.69|0
1631882400000|2021-09-17 12:40:00|516.51|514.31|515.68|513.48|516.92|514.72|515.47|513.27|0
1631882700000|2021-09-17 12:45:00|516.09|513.89|515.68|513.48|516.5|514.3|515.47|513.27|0
1631883000000|2021-09-17 12:50:00|515.47|513.27|514.22|512.02|515.67|513.47|514.22|512.02|0
1631883300000|2021-09-17 12:55:00|514.64|512.44|515.88|513.68|515.88|513.68|514.22|512.02|0
1631883600000|2021-09-17 13:00:00|515.67|513.47|516.29|514.09|516.29|514.09|515.25|513.05|0
1631883900000|2021-09-17 13:05:00|516.08|513.88|515.46|513.26|517.94|515.74|515.46|513.26|0
1631884200000|2021-09-17 13:10:00|515.25|513.05|517.11|514.91|517.53|515.33|515.25|513.05|0
1631884500000|2021-09-17 13:15:00|516.9|514.7|516.28|514.08|517.32|515.12|516.28|514.08|0
1631884800000|2021-09-17 13:20:00|516.07|513.87|516.28|514.08|516.69|514.49|515.24|513.04|0
1631885100000|2021-09-17 13:25:00|516.48|514.28|511.93|509.73|518.14|515.94|511.93|509.73|0
1631885400000|2021-09-17 13:30:00|511.31|509.11|509.87|507.67|515.03|512.83|508.43|506.23|0
1631885700000|2021-09-17 13:35:00|509.25|507.05|507.6|505.4|509.46|507.26|506.16|503.96|0
1631886000000|2021-09-17 13:40:00|507.81|505.61|508.83|506.63|512.55|510.35|506.57|504.37|0
1631886300000|2021-09-17 13:45:00|508.63|506.43|502.67|500.47|510.07|507.87|502.67|500.47|0
1631886600000|2021-09-17 13:50:00|502.87|500.67|498.57|496.37|503.49|501.29|498.36|496.16|0
1631886900000|2021-09-17 13:55:00|498.77|496.57|499.18|496.98|500.2|498|496.11|493.91|0
1631887200000|2021-09-17 14:00:00|498.97|496.77|497.95|495.75|501.22|499.02|497.34|495.14|0
1631887500000|2021-09-17 14:05:00|497.54|495.34|498.15|495.95|498.76|496.56|495.7|493.5|0
1631887800000|2021-09-17 14:10:00|497.95|495.75|493.25|491.05|498.15|495.95|493.05|490.85|0
1631888100000|2021-09-17 14:15:00|492.84|490.64|494.96|492.76|495.16|492.96|489.75|487.55|0
1631888400000|2021-09-17 14:20:00|494.75|492.55|493.73|491.53|496.18|493.98|493.53|491.33|0
1631888700000|2021-09-17 14:25:00|493.33|491.13|496.99|494.79|498.02|495.82|492.31|490.11|0
1631889000000|2021-09-17 14:30:00|496.79|494.59|496.36|494.16|497.58|495.38|492.91|490.71|0
1631889300000|2021-09-17 14:35:00|496.56|494.36|493.3|491.1|496.97|494.77|492.28|490.08|0
1631889600000|2021-09-17 14:40:00|493.1|490.9|490.64|488.44|493.1|490.9|490.44|488.24|0
1631889900000|2021-09-17 14:45:00|490.44|488.24|491.86|489.66|492.47|490.27|488.21|486.01|0
1631890200000|2021-09-17 14:50:00|491.66|489.46|493.89|491.69|494.09|491.89|489.22|487.02|0
1631890500000|2021-09-17 14:55:00|493.68|491.48|492.86|490.66|493.68|491.48|490.02|487.82|0
1631890800000|2021-09-17 15:00:00|492.05|489.85|491.25|489.05|493.67|491.47|488.82|486.62|0
1631891100000|2021-09-17 15:05:00|490.64|488.44|491.43|489.23|492.04|489.84|488.21|486.01|0
1631891400000|2021-09-17 15:10:00|491.23|489.03|496.09|493.89|496.3|494.1|487.59|485.39|0
1631891700000|2021-09-17 15:15:00|495.89|493.69|496.11|493.91|498.12|495.92|493.69|491.49|0
1631892000000|2021-09-17 15:20:00|495.91|493.71|495.91|493.71|497.54|495.34|495.7|493.5|0
1631892300000|2021-09-17 15:25:00|495.7|493.5|491.43|489.23|495.7|493.5|490.83|488.63|0
1631892600000|2021-09-17 15:30:00|491.23|489.03|490.42|488.22|491.23|489.03|485.77|483.57|0
1631892900000|2021-09-17 15:35:00|490.22|488.02|489.4|487.2|491.43|489.23|487.58|485.38|0
1631893200000|2021-09-17 15:40:00|489.2|487|489.2|487|491.02|488.82|487.98|485.78|0
1631893500000|2021-09-17 15:45:00|489.4|487.2|491.83|489.63|493.05|490.85|488.79|486.59|0
1631893800000|2021-09-17 15:50:00|491.42|489.22|486.36|484.16|491.42|489.22|485.96|483.76|0
1631894100000|2021-09-17 15:55:00|486.16|483.96|491.1|488.9|492.52|490.32|486.16|483.96|0
1631894400000|2021-09-17 16:00:00|490.9|488.7|493.53|491.33|493.74|491.54|490.09|487.89|0
1631894700000|2021-09-17 16:05:00|493.74|491.54|493.94|491.74|494.35|492.15|492.32|490.12|0
1631895000000|2021-09-17 16:10:00|493.74|491.54|491.7|489.5|495.16|492.96|491.5|489.3|0
1631895300000|2021-09-17 16:15:00|491.91|489.71|491.09|488.89|492.51|490.31|491.09|488.89|0
1631895600000|2021-09-17 16:20:00|490.89|488.69|496.37|494.17|496.37|494.17|490.89|488.69|0
1631895900000|2021-09-17 16:25:00|495.96|493.76|493.32|491.12|496.37|494.17|493.32|491.12|0
1631896200000|2021-09-17 16:30:00|493.52|491.32|495.55|493.35|496.16|493.96|493.52|491.32|0
1631896500000|2021-09-17 16:35:00|495.75|493.55|498.19|495.99|498.19|495.99|495.75|493.55|0
1631896800000|2021-09-17 16:40:00|498.4|496.2|495.75|493.55|498.6|496.4|495.54|493.34|0
1631897100000|2021-09-17 16:45:00|495.95|493.75|495.14|492.94|496.97|494.77|495.14|492.94|0
1631897400000|2021-09-17 16:50:00|495.28|493.08|495.68|493.48|497.11|494.91|494.46|492.26|0
1631897700000|2021-09-17 16:55:00|495.89|493.69|493.85|491.65|496.9|494.7|493.65|491.45|0
1631898000000|2021-09-17 17:00:00|494.26|492.06|491.61|489.41|494.46|492.26|491.01|488.81|0
1631898300000|2021-09-17 17:05:00|491.41|489.21|490.09|487.89|492.83|490.63|489.99|487.79|0
1631898600000|2021-09-17 17:10:00|490.4|488.2|490.18|487.98|492.61|490.41|490.18|487.98|0
1631898900000|2021-09-17 17:15:00|490.38|488.18|488.36|486.16|491.6|489.4|488.16|485.96|0
1631899200000|2021-09-17 17:20:00|488.16|485.96|487.35|485.15|489.37|487.17|487.35|485.15|0
1631899500000|2021-09-17 17:25:00|487.15|484.95|489.67|487.67|489.67|487.67|486.34|484.14|0
1631899800000|2021-09-17 17:30:00|489.47|487.47|489.46|487.46|489.67|487.67|486.44|484.44|0
1631900100000|2021-09-17 17:35:00|489.66|487.66|490.87|488.87|491.28|489.28|489.26|487.26|0
1631900400000|2021-09-17 17:40:00|491.07|489.07|489.25|487.25|491.28|489.28|488.24|486.24|0
1631900700000|2021-09-17 17:45:00|488.65|486.65|483.21|481.21|489.05|487.05|483.01|481.01|0
1631901000000|2021-09-17 17:50:00|483.01|481.01|485.01|483.01|485.21|483.21|482|480|0
1631901300000|2021-09-17 17:55:00|484.41|482.41|486.22|484.22|486.22|484.22|484.41|482.41|0
1631901600000|2021-09-17 18:00:00|486.02|484.02|486.42|484.42|487.22|485.22|485.21|483.21|0
1631901900000|2021-09-17 18:05:00|486.82|484.82|489.04|487.04|489.04|487.04|486.01|484.01|0
1631902200000|2021-09-17 18:10:00|489.64|487.64|485.4|483.4|490.05|488.05|485.4|483.4|0
1631902500000|2021-09-17 18:15:00|486.01|484.01|484.6|482.6|486.81|484.81|484|482|0
1631902800000|2021-09-17 18:20:00|484.4|482.4|488.02|486.02|488.22|486.22|484.4|482.4|0
1631903100000|2021-09-17 18:25:00|487.82|485.82|484.59|482.59|488.22|486.22|484.19|482.19|0
1631903400000|2021-09-17 18:30:00|484.39|482.39|483.58|481.58|485.6|483.6|483.38|481.38|0
1631903700000|2021-09-17 18:35:00|483.38|481.38|484.79|482.79|485.19|483.19|481.97|479.97|0
1631904000000|2021-09-17 18:40:00|484.99|482.99|487.81|485.81|488.21|486.21|484.79|482.79|0
1631904300000|2021-09-17 18:45:00|488.41|486.41|488|486|488.61|486.61|486.39|484.39|0
1631904600000|2021-09-17 18:50:00|487.8|485.8|486.39|484.39|488.41|486.41|485.99|483.99|0
1631904900000|2021-09-17 18:55:00|486.79|484.79|486.79|484.79|489.62|487.62|485.38|483.38|0
1631905200000|2021-09-17 19:00:00|487.39|485.39|490.22|488.22|490.62|488.62|487.19|485.19|0
1631905500000|2021-09-17 19:05:00|490.01|488.01|486.58|484.58|490.01|488.01|486.18|484.18|0
1631905800000|2021-09-17 19:10:00|486.18|484.18|484.77|482.77|487.39|485.39|483.96|481.96|0
1631906100000|2021-09-17 19:15:00|484.16|482.16|486.78|484.78|486.98|484.98|483.96|481.96|0
1631906400000|2021-09-17 19:20:00|486.98|484.98|489.4|487.4|489.4|487.4|486.98|484.98|0
1631906700000|2021-09-17 19:25:00|488.79|486.79|485.66|483.66|488.99|486.99|484.96|482.96|0
1631907000000|2021-09-17 19:30:00|485.76|483.76|486.57|484.57|486.77|484.77|484.55|482.55|0
1631907300000|2021-09-17 19:35:00|486.16|484.16|485.76|483.76|488.18|486.18|484.15|482.15|0
1631907600000|2021-09-17 19:40:00|486.16|484.16|490.8|488.8|491.41|489.41|486.16|484.16|0
1631907900000|2021-09-17 19:45:00|491.2|489.2|483.34|481.34|491.41|489.41|482.94|480.94|0
1631908200000|2021-09-17 19:50:00|484.14|482.14|487.16|485.16|487.97|485.97|482.73|480.73|0
1631908500000|2021-09-17 19:55:00|486.76|484.76|485.95|483.95|490.59|488.59|484.54|482.54|0
1631908800000|2021-09-17 20:00:00|485.34|483.34|481.52|479.52|485.34|483.34|477.91|475.91|0
1631909100000|2021-09-17 20:05:00|481.72|479.72|480.51|478.51|481.92|479.92|479.91|477.91|0
1631909400000|2021-09-17 20:10:00|480.31|478.31|480.31|478.31|481.12|479.12|479.11|477.11|0
1632121500000|2021-09-20 07:05:00|453.12|451.12|454.67|452.67|456.83|454.83|452.53|450.53|0
1632121800000|2021-09-20 07:10:00|454.28|452.28|452.92|450.92|456.53|454.53|452.33|450.33|0
1632122100000|2021-09-20 07:15:00|453.11|451.11|454.72|452.72|455.11|453.11|450.83|448.83|0
1632122400000|2021-09-20 07:20:00|455.11|453.11|453.74|451.74|455.11|453.11|451.8|449.8|0
1632122700000|2021-09-20 07:25:00|453.55|451.55|451.21|449.21|453.55|451.55|450.24|448.24|0
1632123000000|2021-09-20 07:30:00|451.11|449.11|454.12|452.12|454.52|452.52|450.43|448.43|0
1632123300000|2021-09-20 07:35:00|454.02|452.02|456.66|454.66|456.66|454.66|453.34|451.34|0
1632123600000|2021-09-20 07:40:00|456.56|454.56|456.16|454.16|456.85|454.85|452.85|450.85|0
1632123900000|2021-09-20 07:45:00|455.87|453.87|454.7|452.7|456.26|454.26|453.82|451.82|0
1632124200000|2021-09-20 07:50:00|454.79|452.79|451.39|449.39|454.79|452.79|450.31|448.31|0
1632124500000|2021-09-20 07:55:00|451.58|449.58|450.99|448.99|451.77|449.77|449.44|447.44|0
1632124800000|2021-09-20 08:00:00|451.58|449.58|451.18|449.18|451.77|449.77|448.66|446.66|0
1632125100000|2021-09-20 08:05:00|450.99|448.99|451.57|449.57|452.16|450.16|448.85|446.85|0
1632125400000|2021-09-20 08:10:00|451.77|449.77|449.24|447.24|451.77|449.77|448.85|446.85|0
1632125700000|2021-09-20 08:15:00|449.62|447.62|447.68|445.68|449.82|447.82|447.29|445.29|0
1632126000000|2021-09-20 08:20:00|447.49|445.49|449.49|447.49|450.84|448.84|446.52|444.52|0
1632126300000|2021-09-20 08:25:00|449.3|447.3|450.45|448.45|451.03|449.03|447.17|445.17|0
1632126600000|2021-09-20 08:30:00|450.64|448.64|451.61|449.61|451.8|449.8|448.13|446.13|0
1632126900000|2021-09-20 08:35:00|451.41|449.41|451.41|449.41|451.89|449.89|450.83|448.83|0
1632127200000|2021-09-20 08:40:00|451.02|449.02|450.44|448.44|451.02|449.02|449.09|447.09|0
1632127500000|2021-09-20 08:45:00|450.63|448.63|451.6|449.6|452.76|450.76|449.86|447.86|0
1632127800000|2021-09-20 08:50:00|451.79|449.79|452.56|450.56|454.5|452.5|451.79|449.79|0
1632128100000|2021-09-20 08:55:00|452.17|450.17|450.62|448.62|452.95|450.95|449.08|447.08|0
1632128400000|2021-09-20 09:00:00|450.24|448.24|447.92|445.92|450.62|448.62|447.92|445.92|0
1632128700000|2021-09-20 09:05:00|448.11|446.11|449.65|447.65|449.85|447.85|447.92|445.92|0
1632129000000|2021-09-20 09:10:00|450.04|448.04|450.42|448.42|450.62|448.62|448.69|446.69|0
1632129300000|2021-09-20 09:15:00|450.23|448.23|448.87|446.87|450.23|448.23|448.87|446.87|0
1632129600000|2021-09-20 09:20:00|448.49|446.49|444.84|442.84|448.68|446.68|444.56|442.56|0
1632129900000|2021-09-20 09:25:00|444.94|442.94|445.33|443.33|446.87|444.87|443.02|441.02|0
1632130200000|2021-09-20 09:30:00|445.13|443.13|444.94|442.94|445.9|443.9|444.55|442.55|0
1632130500000|2021-09-20 09:35:00|444.74|442.74|443.59|441.59|444.94|442.94|443.01|441.01|0
1632130800000|2021-09-20 09:40:00|443.4|441.4|442.05|440.05|443.4|441.4|441.47|439.47|0
1632131100000|2021-09-20 09:45:00|442.24|440.24|441.08|439.08|442.24|440.24|440.32|438.32|0
1632131400000|2021-09-20 09:50:00|440.89|438.89|442.62|440.62|442.62|440.62|439.74|437.74|0
1632131700000|2021-09-20 09:55:00|442.42|440.42|442.23|440.23|443|441|441.85|439.85|0
1632132000000|2021-09-20 10:00:00|442.04|440.04|442.99|440.99|443.96|441.96|441.84|439.84|0
1632132300000|2021-09-20 10:05:00|443.19|441.19|444.81|442.81|446.07|444.07|443.19|441.19|0
1632132600000|2021-09-20 10:10:00|444.72|442.72|443.76|441.76|444.81|442.81|443.18|441.18|0
1632132900000|2021-09-20 10:15:00|443.95|441.95|444.18|442.18|445.68|443.68|443.08|441.08|0
1632133200000|2021-09-20 10:20:00|443.99|441.99|444.37|442.37|444.95|442.95|443.99|441.99|0
1632133500000|2021-09-20 10:25:00|444.46|442.46|445.91|443.91|446.49|444.49|444.37|442.37|0
1632133800000|2021-09-20 10:30:00|445.72|443.72|445.71|443.71|446.87|444.87|445.14|443.14|0
1632134100000|2021-09-20 10:35:00|445.52|443.52|444.17|442.17|445.91|443.91|443.4|441.4|0
1632134400000|2021-09-20 10:40:00|443.97|441.97|444.36|442.36|445.03|443.03|443.4|441.4|0
1632134700000|2021-09-20 10:45:00|444.55|442.55|444.93|442.93|445.51|443.51|444.45|442.45|0
1632135000000|2021-09-20 10:50:00|444.83|442.83|444.16|442.16|445.12|443.12|443.77|441.77|0
1632135300000|2021-09-20 10:55:00|444.35|442.35|442.04|440.04|444.35|442.35|441.08|439.08|0
1632135600000|2021-09-20 11:00:00|442.23|440.23|443.96|441.96|444.73|442.73|441.65|439.65|0
1632135900000|2021-09-20 11:05:00|444.15|442.15|442.99|440.99|444.53|442.53|442.8|440.8|0
1632136200000|2021-09-20 11:10:00|443.57|441.57|444.34|442.34|445.11|443.11|443.57|441.57|0
1632136500000|2021-09-20 11:15:00|444.14|442.14|442.89|440.89|444.34|442.34|442.79|440.79|0
1632136800000|2021-09-20 11:20:00|442.99|440.99|440.32|438.32|442.99|440.99|440.1|438.1|0
1632137100000|2021-09-20 11:25:00|440.51|438.51|440.69|438.69|441.27|439.27|439.16|437.16|0
1632137400000|2021-09-20 11:30:00|440.31|438.31|436.52|434.52|440.31|438.31|435.95|433.95|0
1632137700000|2021-09-20 11:35:00|436.33|434.33|439.57|437.57|439.85|437.85|436.33|434.33|0
1632138000000|2021-09-20 11:40:00|439.38|437.38|438.42|436.42|439.57|437.57|436.71|434.71|0
1632138300000|2021-09-20 11:45:00|438.61|436.61|438.42|436.42|438.99|436.99|437.47|435.47|0
1632138600000|2021-09-20 11:50:00|438.23|436.23|435.94|433.94|439.56|437.56|435.94|433.94|0
1632138900000|2021-09-20 11:55:00|436.13|434.13|436.31|434.31|437.27|435.27|436.13|434.13|0
1632139200000|2021-09-20 12:00:00|435.93|433.93|437.84|435.84|438.41|436.41|434.98|432.98|0
1632139500000|2021-09-20 12:05:00|437.65|435.65|435.36|433.36|438.69|436.69|435.07|433.07|0
1632139800000|2021-09-20 12:10:00|435.17|433.17|434.21|432.21|435.54|433.54|433.45|431.45|0
1632140100000|2021-09-20 12:15:00|433.83|431.83|432.28|430.28|434.4|432.4|430.48|428.48|0
1632140400000|2021-09-20 12:20:00|433.61|431.61|432.1|430.1|433.99|431.99|431.91|429.91|0
1632140700000|2021-09-20 12:25:00|432.48|430.48|431.53|429.53|432.85|430.85|430.96|428.96|0
1632141000000|2021-09-20 12:30:00|430.77|428.77|431.04|429.04|432.55|430.55|430.21|428.21|0
1632141300000|2021-09-20 12:35:00|431.23|429.23|432.92|430.92|433.49|431.49|431.13|429.13|0
1632141600000|2021-09-20 12:40:00|432.73|430.73|431.41|429.41|433.49|431.49|430.66|428.66|0
1632141900000|2021-09-20 12:45:00|431.6|429.6|435.56|433.56|435.75|433.75|431.41|429.41|0
1632142200000|2021-09-20 12:50:00|435.37|433.37|437.64|435.64|438.02|436.02|434.81|432.81|0
1632142500000|2021-09-20 12:55:00|437.45|435.45|435.37|433.37|437.45|435.45|435.37|433.37|0
1632142800000|2021-09-20 13:00:00|435.93|433.93|434.23|432.23|435.93|433.93|433.1|431.1|0
1632143100000|2021-09-20 13:05:00|434.42|432.42|436.87|434.87|436.87|434.87|433.09|431.09|0
1632143400000|2021-09-20 13:10:00|436.69|434.69|440.86|438.86|440.86|438.86|436.12|434.12|0
1632143700000|2021-09-20 13:15:00|440.67|438.67|442.38|440.38|443.9|441.9|440.67|438.67|0
1632144000000|2021-09-20 13:20:00|442.19|440.19|445.24|443.24|445.43|443.43|441.81|439.81|0
1632144300000|2021-09-20 13:25:00|445.04|443.04|441.42|439.42|445.04|443.04|441.04|439.04|0
1632144600000|2021-09-20 13:30:00|441.8|439.8|440.68|438.68|446.06|444.06|431.73|429.73|0
1632144900000|2021-09-20 13:35:00|440.58|438.58|444.56|442.56|445.48|443.48|438.03|436.03|0
1632145200000|2021-09-20 13:40:00|444.75|442.75|451.52|449.52|451.52|449.52|442.06|440.06|0
1632145500000|2021-09-20 13:45:00|452.09|450.09|444.97|442.97|453.44|451.44|441.3|439.3|0
1632145800000|2021-09-20 13:50:00|445.56|443.56|444|442|445.56|443.56|438.03|436.03|0
1632146100000|2021-09-20 13:55:00|443.81|441.81|442.07|440.07|444.97|442.97|439.37|437.37|0
1632146400000|2021-09-20 14:00:00|441.3|439.3|437.25|435.25|442.45|440.45|433.99|431.99|0
1632146700000|2021-09-20 14:05:00|436.67|434.67|435.52|433.52|441.87|439.87|434.95|432.95|0
1632147000000|2021-09-20 14:10:00|435.9|433.9|440.83|438.83|441.79|439.79|434.12|432.12|0
1632147300000|2021-09-20 14:15:00|440.64|438.64|438.16|436.16|441.58|439.58|435.88|433.88|0
1632147600000|2021-09-20 14:20:00|437.4|435.4|435.31|433.31|438.35|436.35|435.31|433.31|0
1632147900000|2021-09-20 14:25:00|435.4|433.4|441.1|439.1|441.38|439.38|433.99|431.99|0
1632148200000|2021-09-20 14:30:00|440.71|438.71|439.48|437.48|443.38|441.38|437.2|435.2|0
1632148500000|2021-09-20 14:35:00|439.29|437.29|442.52|440.52|444.82|442.82|437.96|435.96|0
1632148800000|2021-09-20 14:40:00|442.33|440.33|436.38|434.38|442.52|440.52|436.19|434.19|0
1632149100000|2021-09-20 14:45:00|435.81|433.81|438.85|436.85|440.37|438.37|434.48|432.48|0
1632149400000|2021-09-20 14:50:00|438.75|436.75|441.13|439.13|441.13|439.13|436.19|434.19|0
1632149700000|2021-09-20 14:55:00|439.99|437.99|435.23|433.23|439.99|437.99|434.1|432.1|0
1632150000000|2021-09-20 15:00:00|435.61|433.61|436.75|434.75|436.94|434.94|431.26|429.26|0
1632150300000|2021-09-20 15:05:00|436.56|434.56|437.88|435.88|440.36|438.36|436.37|434.37|0
1632150600000|2021-09-20 15:10:00|437.69|435.69|440.84|438.84|442.56|440.56|435.7|433.7|0
1632150900000|2021-09-20 15:15:00|440.46|438.46|440.07|438.07|440.65|438.65|437.03|435.03|0
1632151200000|2021-09-20 15:20:00|439.69|437.69|436.01|434.01|441.6|439.6|434.87|432.87|0
1632151500000|2021-09-20 15:25:00|435.63|433.63|438.68|436.68|438.68|436.68|434.3|432.3|0
1632151800000|2021-09-20 15:30:00|438.87|436.87|433.72|431.72|439.06|437.06|432.01|430.01|0
1632152100000|2021-09-20 15:35:00|434.29|432.29|432.2|430.2|434.29|432.29|432.01|430.01|0
1632152400000|2021-09-20 15:40:00|432.39|430.39|430.3|428.3|432.39|430.39|429.54|427.54|0
1632152700000|2021-09-20 15:45:00|430.11|428.11|431.72|429.72|433.76|431.76|430.11|428.11|0
1632153000000|2021-09-20 15:50:00|431.54|429.54|429.08|427.08|431.91|429.91|426.63|424.63|0
1632153300000|2021-09-20 15:55:00|428.89|426.89|425.5|423.5|429.08|427.08|425.31|423.31|0
1632153600000|2021-09-20 16:00:00|425.31|423.31|423.06|421.06|426.25|424.25|423.06|421.06|0
1632153900000|2021-09-20 16:05:00|422.87|420.87|419.31|417.31|423.24|421.24|419.31|417.31|0
1632154200000|2021-09-20 16:10:00|419.5|417.5|422.11|420.11|422.86|420.86|419.12|417.12|0
1632154500000|2021-09-20 16:15:00|421.93|419.93|421.97|419.97|425.15|423.15|421.74|419.74|0
1632154800000|2021-09-20 16:20:00|422.34|420.34|420.1|418.1|422.72|420.72|418.8|416.8|0
1632155100000|2021-09-20 16:25:00|420.85|418.85|424.02|422.02|424.77|422.77|420.85|418.85|0
1632155400000|2021-09-20 16:30:00|423.83|421.83|422.52|420.52|425.14|423.14|421.59|419.59|0
1632155700000|2021-09-20 16:35:00|422.71|420.71|424.01|422.01|424.57|422.57|421.77|419.77|0
1632156000000|2021-09-20 16:40:00|423.64|421.64|421.58|419.58|424.2|422.2|420.09|418.09|0
1632156300000|2021-09-20 16:45:00|421.21|419.21|421.95|419.95|424.01|422.01|419.34|417.34|0
1632156600000|2021-09-20 16:50:00|421.58|419.58|420.83|418.83|423.07|421.07|420.46|418.46|0
1632156900000|2021-09-20 16:55:00|420.45|418.45|417.29|415.29|422.13|420.13|417.1|415.1|0
1632157200000|2021-09-20 17:00:00|417.1|415.1|416.1|414.1|418.96|416.96|410.08|408.08|0
1632157500000|2021-09-20 17:05:00|415.92|413.92|412.41|410.41|416.47|414.47|411.67|409.67|0
1632157800000|2021-09-20 17:10:00|412.22|410.22|414.06|412.06|414.8|412.8|411.67|409.67|0
1632158100000|2021-09-20 17:15:00|413.88|411.88|416.65|414.65|417.02|415.02|413.33|411.33|0
1632158400000|2021-09-20 17:20:00|417.2|415.2|417.94|415.94|417.94|415.94|415.72|413.72|0
1632158700000|2021-09-20 17:25:00|418.13|416.13|420.91|418.91|421.1|419.1|417.76|415.76|0
1632159000000|2021-09-20 17:30:00|419.88|417.88|416.94|414.94|419.98|417.98|416.94|414.94|0
1632159300000|2021-09-20 17:35:00|417.12|415.12|422.52|420.52|422.52|420.52|417.12|415.12|0
1632159600000|2021-09-20 17:40:00|422.33|420.33|417.67|415.67|422.71|420.71|417.67|415.67|0
1632159900000|2021-09-20 17:45:00|417.86|415.86|420.46|418.46|421.58|419.58|417.49|415.49|0
1632160200000|2021-09-20 17:50:00|420.65|418.65|420.32|418.32|423.17|421.17|420.13|418.13|0
1632160500000|2021-09-20 17:55:00|420.13|418.13|419.76|417.76|421.62|419.62|418.83|416.83|0
1632160800000|2021-09-20 18:00:00|420.87|418.87|419.01|417.01|422.18|420.18|417.71|415.71|0
1632161100000|2021-09-20 18:05:00|418.45|416.45|413.24|411.24|419.35|417.35|413.24|411.24|0
1632161400000|2021-09-20 18:10:00|413.61|411.61|409.94|407.94|414.35|412.35|409.94|407.94|0
1632161700000|2021-09-20 18:15:00|410.49|408.49|411.96|409.96|412.15|410.15|409.38|407.38|0
1632162000000|2021-09-20 18:20:00|411.04|409.04|405.7|403.7|412.33|410.33|405.7|403.7|0
1632162300000|2021-09-20 18:25:00|405.88|403.88|408.08|406.08|409|407|404.58|402.58|0
1632162600000|2021-09-20 18:30:00|407.72|405.72|406.25|404.25|409|407|405.34|403.34|0
1632162900000|2021-09-20 18:35:00|405.88|403.88|404.6|402.6|406.07|404.07|402.05|400.05|0
1632163200000|2021-09-20 18:40:00|404.32|402.32|404.96|402.96|408.26|406.26|404.23|402.23|0
1632163500000|2021-09-20 18:45:00|404.42|402.42|405.78|403.78|409.36|407.36|404.05|402.05|0
1632163800000|2021-09-20 18:50:00|405.69|403.69|402.77|400.77|407.52|405.52|402.77|400.77|0
1632164100000|2021-09-20 18:55:00|402.95|400.95|407.05|405.05|408.25|406.25|400.94|398.94|0
1632164400000|2021-09-20 19:00:00|406.68|404.68|409.96|407.96|411.25|409.25|406.5|404.5|0
1632164700000|2021-09-20 19:05:00|409.6|407.6|404.74|402.74|409.6|407.6|403.11|401.11|0
1632165000000|2021-09-20 19:10:00|405.47|403.47|402.08|400.08|407.29|405.29|402.08|400.08|0
1632165300000|2021-09-20 19:15:00|402.99|400.99|402.26|400.26|405.17|403.17|398.58|396.58|0
1632165600000|2021-09-20 19:20:00|402.98|400.98|408.44|406.44|408.44|406.44|402.44|400.44|0
1632165900000|2021-09-20 19:25:00|408.8|406.8|415.21|413.21|415.21|413.21|407.71|405.71|0
1632166200000|2021-09-20 19:30:00|415.4|413.4|418|416|420.56|418.56|414.29|412.29|0
1632166500000|2021-09-20 19:35:00|418.18|416.18|418.37|416.37|425.46|423.46|417.81|415.81|0
1632166800000|2021-09-20 19:40:00|418.19|416.19|423.77|421.77|424.14|422.14|418.19|416.19|0
1632167100000|2021-09-20 19:45:00|423.95|421.95|425.07|423.07|427.5|425.5|422.27|420.27|0
1632167400000|2021-09-20 19:50:00|424.88|422.88|431.63|429.63|433.51|431.51|424.88|422.88|0
1632167700000|2021-09-20 19:55:00|431.82|429.82|437.94|435.94|439.17|437.17|431.82|429.82|0
1632168000000|2021-09-20 20:00:00|436.34|434.34|437.66|435.66|438.6|436.6|434.45|432.45|0
1632168300000|2021-09-20 20:05:00|437.47|435.47|426.95|424.95|438.92|436.92|426.2|424.2|0
1632168600000|2021-09-20 20:10:00|427.14|425.14|428.83|426.83|429.4|427.4|425.07|423.07|0
1632168900000|2021-09-20 20:15:00|428.84|426.44|429.22|426.82|430.73|428.33|428.84|426.44|0
1632169200000|2021-09-20 20:20:00|428.93|426.53|429.97|427.57|430.54|428.14|428.84|426.44|0
1632169500000|2021-09-20 20:25:00|429.78|427.38|429.59|427.19|429.78|427.38|428.08|425.68|0
1632169800000|2021-09-20 20:30:00|429.78|427.38|430.34|427.94|431.48|429.08|429.78|427.38|0
1632170100000|2021-09-20 20:35:00|430.53|428.13|429.77|427.37|430.91|428.51|429.2|426.8|0
1632170400000|2021-09-20 20:40:00|429.96|427.56|430.71|428.31|430.9|428.5|429.01|426.61|0
1632170700000|2021-09-20 20:45:00|430.9|428.5|429.01|426.61|431.47|429.07|428.63|426.23|0
1632171000000|2021-09-20 20:50:00|428.82|426.42|430.23|427.83|430.71|428.31|428.82|426.42|0
1632171300000|2021-09-20 20:55:00|430.14|427.74|430.79|428.39|430.98|428.58|429.57|427.17|0
1632171600000|2021-09-20 21:00:00|431.21|428.81|430.86|428.46|431.32|428.92|430.86|428.46|0
1632171900000|2021-09-20 21:05:00|430.88|428.48|431.31|428.91|431.31|428.91|430.88|428.48|0
1632172200000|2021-09-20 21:10:00|431.44|429.04|431.98|429.58|431.99|429.59|431.43|429.03|0
1632172500000|2021-09-20 21:15:00|432.02|429.62|432.65|430.25|432.65|430.25|432.01|429.61|0
1632172800000|2021-09-20 21:20:00|432.78|430.38|432.68|430.28|432.9|430.5|432.65|430.25|0
1632173100000|2021-09-20 21:25:00|432.67|430.27|431.97|429.57|432.73|430.33|431.79|429.39|0
1632173400000|2021-09-20 21:30:00|431.95|429.55|431.8|429.4|432|429.6|431.62|429.22|0
1632173700000|2021-09-20 21:35:00|431.78|429.38|431.64|429.24|431.78|429.38|431.5|429.1|0
1632174000000|2021-09-20 21:40:00|431.69|429.29|431.86|429.46|432.02|429.62|431.69|429.29|0
1632174300000|2021-09-20 21:45:00|431.96|429.56|431.88|429.48|431.99|429.59|431.82|429.42|0
1632174600000|2021-09-20 21:50:00|431.82|429.42|431.85|429.45|431.99|429.59|431.52|429.12|0
1632174900000|2021-09-20 21:55:00|431.79|429.39|431.11|428.71|431.79|429.39|431.11|428.71|0
1632175200000|2021-09-20 22:00:00|431.07|428.67|432.36|429.96|433.69|431.29|431.07|428.67|0
1632175500000|2021-09-20 22:05:00|432.55|430.15|434.06|431.66|434.53|432.13|432.17|429.77|0
1632175800000|2021-09-20 22:10:00|434.25|431.85|434.06|431.66|434.63|432.23|433.68|431.28|0
1632176100000|2021-09-20 22:15:00|434.44|432.04|434.81|432.41|435.01|432.61|434.44|432.04|0
1632176400000|2021-09-20 22:20:00|434.62|432.22|435.57|433.17|435.57|433.17|433.86|431.46|0
1632176700000|2021-09-20 22:25:00|435.38|432.98|435|432.6|435.95|433.55|435|432.6|0
1632177000000|2021-09-20 22:30:00|435.19|432.79|435.75|433.35|436.14|433.74|435.19|432.79|0
1632177300000|2021-09-20 22:35:00|435.94|433.54|435.56|433.16|435.94|433.54|435.37|432.97|0
1632177600000|2021-09-20 22:40:00|435.46|433.06|434.61|432.21|435.56|433.16|434.61|432.21|0
1632177900000|2021-09-20 22:45:00|434.42|432.02|434.22|431.82|434.42|432.02|433.28|430.88|0
1632178200000|2021-09-20 22:50:00|434.03|431.63|433.84|431.44|434.03|431.63|432.9|430.5|0
1632178500000|2021-09-20 22:55:00|434.03|431.63|434.22|431.82|434.79|432.39|433.65|431.25|0
1632178800000|2021-09-20 23:00:00|434.03|431.63|434.02|431.62|435.36|432.96|434.02|431.62|0
1632179100000|2021-09-20 23:05:00|434.21|431.81|434.02|431.62|434.59|432.19|434.02|431.62|0
1632179400000|2021-09-20 23:10:00|433.64|431.24|433.45|431.05|434.02|431.62|432.69|430.29|0
1632179700000|2021-09-20 23:15:00|433.26|430.86|431.93|429.53|433.26|430.86|430.98|428.58|0
1632180000000|2021-09-20 23:20:00|432.02|429.62|430.79|428.39|432.12|429.72|430.79|428.39|0
1632180300000|2021-09-20 23:25:00|430.6|428.2|431.73|429.33|431.73|429.33|430.22|427.82|0
1632180600000|2021-09-20 23:30:00|431.54|429.14|430.78|428.38|432.11|429.71|430.78|428.38|0
1632180900000|2021-09-20 23:35:00|430.59|428.19|430.78|428.38|430.97|428.57|429.83|427.43|0
1632181200000|2021-09-20 23:40:00|431.16|428.76|434|431.6|434.38|431.98|430.97|428.57|0
1632181500000|2021-09-20 23:45:00|433.81|431.41|436.84|434.44|437.42|435.02|433.81|431.41|0
1632181800000|2021-09-20 23:50:00|436.65|434.25|437.79|435.39|438.36|435.96|436.27|433.87|0
1632182100000|2021-09-20 23:55:00|437.6|435.2|440.84|438.44|441.22|438.82|437.6|435.2|0
1632182400000|2021-09-21 00:00:00|441.03|438.63|438.17|435.77|441.03|438.63|438.17|435.77|0
1632182700000|2021-09-21 00:05:00|438.55|436.15|442.17|439.77|442.36|439.96|438.55|436.15|0
1632183000000|2021-09-21 00:10:00|441.98|439.58|444.66|442.26|444.85|442.45|441.98|439.58|0
1632183300000|2021-09-21 00:15:00|444.47|442.07|445.42|443.02|445.81|443.41|444.46|442.06|0
1632183600000|2021-09-21 00:20:00|445.61|443.21|445.03|442.63|446|443.6|444.84|442.44|0
1632183900000|2021-09-21 00:25:00|445.13|442.73|444.45|442.05|445.42|443.02|443.97|441.57|0
1632184200000|2021-09-21 00:30:00|444.26|441.86|447.14|444.74|447.91|445.51|444.26|441.86|0
1632184500000|2021-09-21 00:35:00|446.95|444.55|447.52|445.12|448.48|446.08|446.95|444.55|0
1632184800000|2021-09-21 00:40:00|447.61|445.21|446.36|443.96|447.61|445.21|446.36|443.96|0
1632185100000|2021-09-21 00:45:00|446.17|443.77|446.17|443.77|446.75|444.35|445.02|442.62|0
1632185400000|2021-09-21 00:50:00|446.36|443.96|444.25|441.85|446.36|443.96|444.05|441.65|0
1632185700000|2021-09-21 00:55:00|444.05|441.65|442.14|439.74|444.25|441.85|441.37|438.97|0
1632186000000|2021-09-21 01:00:00|442.04|439.64|440.99|438.59|442.04|439.64|439.46|437.06|0
1632186300000|2021-09-21 01:05:00|441.18|438.78|443.66|441.26|443.85|441.45|440.99|438.59|0
1632186600000|2021-09-21 01:10:00|443.85|441.45|444.81|442.41|445.38|442.98|443.66|441.26|0
1632186900000|2021-09-21 01:15:00|444.62|442.22|444.04|441.64|445.57|443.17|443.46|441.06|0
1632187200000|2021-09-21 01:20:00|444.61|442.21|442.69|440.29|445.38|442.98|441.93|439.53|0
1632187500000|2021-09-21 01:25:00|442.88|440.48|443.07|440.67|444.99|442.59|442.69|440.29|0
1632187800000|2021-09-21 01:30:00|442.88|440.48|443.64|441.24|444.03|441.63|439.82|437.42|0
1632188100000|2021-09-21 01:35:00|443.84|441.44|440.96|438.56|445.37|442.97|439.24|436.84|0
1632188400000|2021-09-21 01:40:00|440.86|438.46|442.87|440.47|443.25|440.85|440.77|438.37|0
1632188700000|2021-09-21 01:45:00|442.68|440.28|446.13|443.73|446.32|443.92|441.91|439.51|0
1632189000000|2021-09-21 01:50:00|446.32|443.92|444.4|442|446.51|444.11|444.3|441.9|0
1632189300000|2021-09-21 01:55:00|444.3|441.9|445.54|443.14|446.12|443.72|443.82|441.42|0
1632189600000|2021-09-21 02:00:00|445.74|443.34|445.54|443.14|446.12|443.72|444.78|442.38|0
1632189900000|2021-09-21 02:05:00|445.73|443.33|445.44|443.04|446.88|444.48|444.77|442.37|0
1632190200000|2021-09-21 02:10:00|445.54|443.14|446.49|444.09|446.88|444.48|445.54|443.14|0
1632190500000|2021-09-21 02:15:00|446.3|443.9|445.15|442.75|446.3|443.9|445.05|442.65|0
1632190800000|2021-09-21 02:20:00|444.95|442.55|446|443.6|446.1|443.7|444.57|442.17|0
1632191100000|2021-09-21 02:25:00|445.91|443.51|446.29|443.89|446.87|444.47|445.33|442.93|0
1632191400000|2021-09-21 02:30:00|446.48|444.08|444.56|442.16|446.48|444.08|444.37|441.97|0
1632191700000|2021-09-21 02:35:00|444.75|442.35|444.37|441.97|445.13|442.73|444.37|441.97|0
1632192000000|2021-09-21 02:40:00|444.17|441.77|445.7|443.3|445.9|443.5|443.79|441.39|0
1632192300000|2021-09-21 02:45:00|445.6|443.2|447.43|445.03|447.91|445.51|445.51|443.11|0
1632192600000|2021-09-21 02:50:00|447.52|445.12|447.04|444.64|447.62|445.22|446.47|444.07|0
1632192900000|2021-09-21 02:55:00|447.13|444.73|449.92|447.52|450.12|447.72|447.04|444.64|0
1632193200000|2021-09-21 03:00:00|449.73|447.33|446.44|444.04|449.92|447.52|446.24|443.84|0
1632193500000|2021-09-21 03:05:00|446.24|443.84|446.63|444.23|447.01|444.61|446.05|443.65|0
1632193800000|2021-09-21 03:10:00|446.82|444.42|447.68|445.28|447.98|445.58|446.43|444.03|0
1632194100000|2021-09-21 03:15:00|447.59|445.19|444.69|442.29|447.78|445.38|444.5|442.1|0
1632194400000|2021-09-21 03:20:00|444.59|442.19|444.88|442.48|445.17|442.77|443.73|441.33|0
1632194700000|2021-09-21 03:25:00|444.69|442.29|444.88|442.48|445.46|443.06|444.01|441.61|0
1632195000000|2021-09-21 03:30:00|444.78|442.38|445.45|443.05|445.84|443.44|444.58|442.18|0
1632195300000|2021-09-21 03:35:00|445.26|442.86|447.19|444.79|447.19|444.79|445.26|442.86|0
1632195600000|2021-09-21 03:40:00|446.8|444.4|446.73|444.33|447.57|445.17|446.54|444.14|0
1632195900000|2021-09-21 03:45:00|446.92|444.52|450.5|448.1|451.38|448.98|446.73|444.33|0
1632196200000|2021-09-21 03:50:00|450.6|448.2|450.79|448.39|450.99|448.59|450.21|447.81|0
1632196500000|2021-09-21 03:55:00|450.6|448.2|450.98|448.58|451.76|449.36|450.21|447.81|0
1632196800000|2021-09-21 04:00:00|450.79|448.39|450.2|447.8|450.98|448.58|449.62|447.22|0
1632197100000|2021-09-21 04:05:00|450.1|447.7|449.62|447.22|450.1|447.7|449.23|446.83|0
1632197400000|2021-09-21 04:10:00|449.81|447.41|450.39|447.99|450.39|447.99|449.42|447.02|0
1632197700000|2021-09-21 04:15:00|450.29|447.89|450.39|447.99|450.78|448.38|450|447.6|0
1632198000000|2021-09-21 04:20:00|450.58|448.18|451.16|448.76|451.74|449.34|450.38|447.98|0
1632198300000|2021-09-21 04:25:00|451.35|448.95|451.54|449.14|451.93|449.53|451.16|448.76|0
1632198600000|2021-09-21 04:30:00|451.35|448.95|450.76|448.36|451.35|448.95|450.38|447.98|0
1632198900000|2021-09-21 04:35:00|450.57|448.17|450.18|447.78|451.34|448.94|449.79|447.39|0
1632199200000|2021-09-21 04:40:00|449.98|447.58|450.76|448.36|451.15|448.75|449.98|447.58|0
1632199500000|2021-09-21 04:45:00|450.66|448.26|450.26|447.86|450.66|448.26|449.78|447.38|0
1632199800000|2021-09-21 04:50:00|450.37|447.97|450.94|448.54|451.43|449.03|450.17|447.77|0
1632200100000|2021-09-21 04:55:00|451.14|448.74|450.94|448.54|451.14|448.74|450.55|448.15|0
1632200400000|2021-09-21 05:00:00|450.75|448.35|450.16|447.76|451.03|448.63|449.58|447.18|0
1632200700000|2021-09-21 05:05:00|449.97|447.57|450.16|447.76|450.55|448.15|449|446.6|0
1632201000000|2021-09-21 05:10:00|450.55|448.15|449.19|446.79|452.49|450.09|448.8|446.4|0
1632201300000|2021-09-21 05:15:00|449.28|446.88|448.21|445.81|450.35|447.95|447.63|445.23|0
1632201600000|2021-09-21 05:20:00|448.11|445.71|445.5|443.1|448.6|446.2|445.12|442.72|0
1632201900000|2021-09-21 05:25:00|445.79|443.39|449.18|446.78|449.37|446.97|445.79|443.39|0
1632202200000|2021-09-21 05:30:00|449.08|446.68|449.46|447.06|449.56|447.16|448.01|445.61|0
1632202500000|2021-09-21 05:35:00|449.56|447.16|448.29|445.89|449.75|447.35|447.62|445.22|0
1632202800000|2021-09-21 05:40:00|448.2|445.8|448.29|445.89|448.78|446.38|446.94|444.54|0
1632203100000|2021-09-21 05:45:00|448|445.6|447.81|445.41|448.58|446.18|446.07|443.67|0
1632203400000|2021-09-21 05:50:00|447.61|445.21|443.75|441.35|447.81|445.41|443.56|441.16|0
1632203700000|2021-09-21 05:55:00|443.94|441.54|445.38|442.98|445.48|443.08|443.75|441.35|0
1632204000000|2021-09-21 06:00:00|445.29|442.89|445.09|442.69|447.51|445.11|443.36|440.96|0
1632204300000|2021-09-21 06:05:00|444.61|442.21|445.86|443.46|447.21|444.81|444.32|441.92|0
1632204600000|2021-09-21 06:10:00|446.25|443.85|450.89|448.49|451.09|448.69|446.25|443.85|0
1632204900000|2021-09-21 06:15:00|451.09|448.69|450.11|447.71|451.86|449.46|449.14|446.74|0
1632205200000|2021-09-21 06:20:00|450.31|447.91|449.33|446.93|450.31|447.91|448.65|446.25|0
1632205500000|2021-09-21 06:25:00|449.14|446.74|451.27|448.87|451.66|449.26|449.14|446.74|0
1632205800000|2021-09-21 06:30:00|450.88|448.48|452.82|450.42|453.6|451.2|450.78|448.38|0
1632206100000|2021-09-21 06:35:00|453.01|450.61|452.23|449.83|453.21|450.81|451.65|449.25|0
1632206400000|2021-09-21 06:40:00|452.43|450.03|449.71|447.31|452.43|450.03|449.13|446.73|0
1632206700000|2021-09-21 06:45:00|449.51|447.11|451.64|449.24|451.64|449.24|448.74|446.34|0
1632207000000|2021-09-21 06:50:00|451.54|449.14|451.25|448.85|452.23|449.83|450.38|447.98|0
1632207300000|2021-09-21 06:55:00|451.06|448.66|449.7|447.3|451.25|448.85|449.7|447.3|0
1632207600000|2021-09-21 07:00:00|449.5|447.1|449.55|447.15|458.25|455.85|448.53|446.13|0
1632207900000|2021-09-21 07:05:00|448.76|446.76|451.68|449.68|451.87|449.87|448.76|446.76|0
1632208200000|2021-09-21 07:10:00|452.26|450.26|452.07|450.07|452.65|450.65|450.51|448.51|0
1632208500000|2021-09-21 07:15:00|451.48|449.48|454.41|452.41|454.41|452.41|450.9|448.9|0
1632208800000|2021-09-21 07:20:00|454.6|452.6|455.58|453.58|457.14|455.14|454.41|452.41|0
1632209100000|2021-09-21 07:25:00|455.18|453.18|454.79|452.79|455.18|453.18|453.03|451.03|0
1632209400000|2021-09-21 07:30:00|454.59|452.59|456.94|454.94|456.94|454.94|454.01|452.01|0
1632209700000|2021-09-21 07:35:00|456.74|454.74|456.94|454.94|457.33|455.33|455.57|453.57|0
1632210000000|2021-09-21 07:40:00|457.13|455.13|461.21|459.21|461.41|459.41|456.94|454.94|0
1632210300000|2021-09-21 07:45:00|459.34|457.34|459.03|457.03|461.14|459.14|458.84|456.84|0
1632210600000|2021-09-21 07:50:00|459.23|457.23|461|459|461.2|459.2|459.13|457.13|0
1632210900000|2021-09-21 07:55:00|460.8|458.8|461.78|459.78|461.98|459.98|460.6|458.6|0
1632211200000|2021-09-21 08:00:00|461.59|459.59|460.99|458.99|463.16|461.16|460.99|458.99|0
1632211500000|2021-09-21 08:05:00|461.19|459.19|462.17|460.17|462.76|460.76|460.99|458.99|0
1632211800000|2021-09-21 08:10:00|462.27|460.27|463.16|461.16|463.35|461.35|462.17|460.17|0
1632212100000|2021-09-21 08:15:00|463.35|461.35|461.97|459.97|464.74|462.74|461.97|459.97|0
1632212400000|2021-09-21 08:20:00|462.17|460.17|460.26|458.26|463.2|461.2|460.16|458.16|0
1632212700000|2021-09-21 08:25:00|460.07|458.07|461.44|459.44|461.44|459.44|460.07|458.07|0
1632213000000|2021-09-21 08:30:00|461.24|459.24|464.78|462.78|464.98|462.98|461.05|459.05|0
1632213300000|2021-09-21 08:35:00|464.88|462.88|465.37|463.37|465.77|463.77|464.19|462.19|0
1632213600000|2021-09-21 08:40:00|465.57|463.57|464.77|462.77|467.14|465.14|464.58|462.58|0
1632213900000|2021-09-21 08:45:00|464.87|462.87|465.17|463.17|465.36|463.36|464.58|462.58|0
1632214200000|2021-09-21 08:50:00|465.36|463.36|463.39|461.39|466.15|464.15|463.39|461.39|0
1632214500000|2021-09-21 08:55:00|463.68|461.68|460.24|458.24|463.78|461.78|460.05|458.05|0
1632214800000|2021-09-21 09:00:00|460.34|458.34|460.83|458.83|462.4|460.4|459.55|457.55|0
1632215100000|2021-09-21 09:05:00|460.73|458.73|458.86|456.86|460.73|458.73|458.86|456.86|0
1632215400000|2021-09-21 09:10:00|458.96|456.96|459.25|457.25|459.84|457.84|458.86|456.86|0
1632215700000|2021-09-21 09:15:00|459.34|457.34|457.68|455.68|459.64|457.64|456.9|454.9|0
1632216000000|2021-09-21 09:20:00|457.58|455.58|456.5|454.5|458.07|456.07|455.53|453.53|0
1632216300000|2021-09-21 09:25:00|456.11|454.11|459.08|457.08|459.67|457.67|456.11|454.11|0
1632216600000|2021-09-21 09:30:00|459.18|457.18|461.04|459.04|461.13|459.13|459.18|457.18|0
1632216900000|2021-09-21 09:35:00|460.84|458.84|460.93|458.93|461.82|459.82|460.64|458.64|0
1632217200000|2021-09-21 09:40:00|461.03|459.03|462.2|460.2|462.79|460.79|460.84|458.84|0
1632217500000|2021-09-21 09:45:00|462.3|460.3|462.59|460.59|462.79|460.79|462.1|460.1|0
1632217800000|2021-09-21 09:50:00|462.79|460.79|462.59|460.59|464.16|462.16|462.59|460.59|0
1632218100000|2021-09-21 09:55:00|462.39|460.39|462|460|462.98|460.98|462|460|0
1632218400000|2021-09-21 10:00:00|462.39|460.39|463.92|461.92|463.92|461.92|462.19|460.19|0
1632218700000|2021-09-21 10:05:00|463.73|461.73|459.1|457.1|463.92|461.92|457.64|455.64|0
1632219000000|2021-09-21 10:10:00|459.09|457.09|456.93|454.93|459.68|457.68|456.93|454.93|0
1632219300000|2021-09-21 10:15:00|457.03|455.03|458.11|456.11|458.11|456.11|456.93|454.93|0
1632219600000|2021-09-21 10:20:00|457.91|455.91|459.28|457.28|459.48|457.48|457.71|455.71|0
1632219900000|2021-09-21 10:25:00|459.18|457.18|458.69|456.69|459.67|457.67|458.69|456.69|0
1632220200000|2021-09-21 10:30:00|458.49|456.49|457.12|455.12|458.69|456.69|456.43|454.43|0
1632220500000|2021-09-21 10:35:00|457.31|455.31|457.7|455.7|458.29|456.29|457.31|455.31|0
1632220800000|2021-09-21 10:40:00|457.6|455.6|456.91|454.91|458.09|456.09|456.91|454.91|0
1632221100000|2021-09-21 10:45:00|457.11|455.11|457.11|455.11|457.5|455.5|456.52|454.52|0
1632221400000|2021-09-21 10:50:00|456.91|454.91|458.28|456.28|458.68|456.68|456.91|454.91|0
1632221700000|2021-09-21 10:55:00|458.08|456.08|458.47|456.47|458.47|456.47|458.08|456.08|0
1632222000000|2021-09-21 11:00:00|458.67|456.67|457.88|455.88|458.67|456.67|456.51|454.51|0
1632222300000|2021-09-21 11:05:00|458.08|456.08|456.51|454.51|458.08|456.08|456.31|454.31|0
1632222600000|2021-09-21 11:10:00|456.31|454.31|455.72|453.72|457.09|455.09|455.52|453.52|0
1632222900000|2021-09-21 11:15:00|455.91|453.91|456.11|454.11|456.5|454.5|455.52|453.52|0
1632223200000|2021-09-21 11:20:00|455.91|453.91|456.1|454.1|456.1|454.1|455.32|453.32|0
1632223500000|2021-09-21 11:25:00|456.3|454.3|455.12|453.12|456.3|454.3|455.12|453.12|0
1632223800000|2021-09-21 11:30:00|455.32|453.32|455.12|453.12|455.9|453.9|454.92|452.92|0
1632224100000|2021-09-21 11:35:00|455.21|453.21|450.62|448.62|455.31|453.31|450.62|448.62|0
1632224400000|2021-09-21 11:40:00|450.81|448.81|453.15|451.15|453.64|451.64|450.81|448.81|0
1632224700000|2021-09-21 11:45:00|453.35|451.35|453.74|451.74|455.31|453.31|453.15|451.15|0
1632225000000|2021-09-21 11:50:00|453.35|451.35|453.54|451.54|453.74|451.74|452.76|450.76|0
1632225300000|2021-09-21 11:55:00|453.73|451.73|454.91|452.91|454.91|452.91|453.73|451.73|0
1632225600000|2021-09-21 12:00:00|454.71|452.71|453.53|451.53|455.1|453.1|452.56|450.56|0
1632225900000|2021-09-21 12:05:00|453.73|451.73|455.58|453.58|456.08|454.08|453.73|451.73|0
1632226200000|2021-09-21 12:10:00|455.09|453.09|447.29|445.29|455.49|453.49|447.09|445.09|0
1632226500000|2021-09-21 12:15:00|447.96|445.96|453.44|451.44|455|453|447.55|445.55|0
1632226800000|2021-09-21 12:20:00|453.83|451.83|453.05|451.05|454.8|452.8|451.88|449.88|0
1632227100000|2021-09-21 12:25:00|453.24|451.24|451.97|449.97|454.22|452.22|451.49|449.49|0
1632227400000|2021-09-21 12:30:00|451.77|449.77|453.33|451.33|454.5|452.5|451.58|449.58|0
1632227700000|2021-09-21 12:35:00|453.52|451.52|454.4|452.4|454.79|452.79|452.46|450.46|0
1632228000000|2021-09-21 12:40:00|454.21|452.21|454.3|452.3|454.79|452.79|452.65|450.65|0
1632228300000|2021-09-21 12:45:00|454.4|452.4|454.78|452.78|454.98|452.98|453.23|451.23|0
1632228600000|2021-09-21 12:50:00|454.98|452.98|450.5|448.5|454.98|452.98|450.11|448.11|0
1632228900000|2021-09-21 12:55:00|450.69|448.69|447.97|445.97|451.47|449.47|447.97|445.97|0
1632229200000|2021-09-21 13:00:00|448.36|446.36|450.49|448.49|450.88|448.88|447.39|445.39|0
1632229500000|2021-09-21 13:05:00|450.88|448.88|447.96|445.96|451.07|449.07|447.58|445.58|0
1632229800000|2021-09-21 13:10:00|447.77|445.77|446.6|444.6|448.93|446.93|446.22|444.22|0
1632230100000|2021-09-21 13:15:00|446.8|444.8|446.41|444.41|447.18|445.18|445.25|443.25|0
1632230400000|2021-09-21 13:20:00|446.31|444.31|447.57|445.57|447.57|445.57|445.63|443.63|0
1632230700000|2021-09-21 13:25:00|447.76|445.76|449.31|447.31|449.89|447.89|447.57|445.57|0
1632231000000|2021-09-21 13:30:00|448.92|446.92|442.66|440.66|449.7|447.7|440.22|438.22|0
1632231300000|2021-09-21 13:35:00|442.86|440.86|449.63|447.63|452.36|450.36|442.86|440.86|0
1632231600000|2021-09-21 13:40:00|449.83|447.83|449.63|447.63|450.41|448.41|444.98|442.98|0
1632231900000|2021-09-21 13:45:00|449.82|447.82|457.38|455.38|461.51|459.51|449.82|447.82|0
1632232200000|2021-09-21 13:50:00|457.57|455.57|451.71|449.71|458.16|456.16|451.71|449.71|0
1632232500000|2021-09-21 13:55:00|452.88|450.88|445.93|443.93|454.83|452.83|444.95|442.95|0
1632232800000|2021-09-21 14:00:00|446.9|444.9|447.19|445.19|447.29|445.29|444.09|442.09|0
1632233100000|2021-09-21 14:05:00|446.8|444.8|434.46|432.46|448.17|446.17|433.17|431.17|0
1632233400000|2021-09-21 14:10:00|434.08|432.08|439.82|437.82|440.21|438.21|433.26|431.26|0
1632233700000|2021-09-21 14:15:00|439.06|437.06|441.36|439.36|443.48|441.48|437.71|435.71|0
1632234000000|2021-09-21 14:20:00|442.13|440.13|435.79|433.79|442.32|440.32|435.03|433.03|0
1632234300000|2021-09-21 14:25:00|436.56|434.56|440.8|438.8|441.18|439.18|433.56|431.56|0
1632234600000|2021-09-21 14:30:00|441.57|439.57|437.35|435.35|442.14|440.14|435.82|433.82|0
1632234900000|2021-09-21 14:35:00|437.16|435.16|436.81|434.81|437.92|435.92|432.23|430.23|0
1632235200000|2021-09-21 14:40:00|437.58|435.58|437.19|435.19|438.73|436.73|434.9|432.9|0
1632235500000|2021-09-21 14:45:00|437|435|426.02|424.02|437.96|435.96|425.26|423.26|0
1632235800000|2021-09-21 14:50:00|425.83|423.83|428.66|426.66|429.8|427.8|425.25|423.25|0
1632236100000|2021-09-21 14:55:00|429.23|427.23|429.04|427.04|432.06|430.06|428.47|426.47|0
1632236400000|2021-09-21 15:00:00|427.9|425.9|430.54|428.54|430.54|428.54|424.87|422.87|0
1632236700000|2021-09-21 15:05:00|430.16|428.16|439.3|437.3|439.49|437.49|430.16|428.16|0
1632237000000|2021-09-21 15:10:00|439.11|437.11|439.64|437.64|440.6|438.6|435.62|433.62|0
1632237300000|2021-09-21 15:15:00|440.41|438.41|436.57|434.57|440.98|438.98|435.43|433.43|0
1632237600000|2021-09-21 15:20:00|436.76|434.76|434|432|437.72|435.72|434|432|0
1632237900000|2021-09-21 15:25:00|434.2|432.2|434.38|432.38|436.49|434.49|433.05|431.05|0
1632238200000|2021-09-21 15:30:00|435.53|433.53|445.33|443.33|445.52|443.52|435.15|433.15|0
1632238500000|2021-09-21 15:35:00|445.13|443.13|443.4|441.4|447.46|445.46|443.21|441.21|0
1632238800000|2021-09-21 15:40:00|443.6|441.6|443.92|441.92|444.89|442.89|441.6|439.6|0
1632239100000|2021-09-21 15:45:00|444.5|442.5|444.5|442.5|445.86|443.86|443.92|441.92|0
1632239400000|2021-09-21 15:50:00|444.69|442.69|443.72|441.72|445.08|443.08|443.14|441.14|0
1632239700000|2021-09-21 15:55:00|444.11|442.11|443.14|441.14|445.07|443.07|442.75|440.75|0
1632240000000|2021-09-21 16:00:00|443.72|441.72|447.2|445.2|448.95|446.95|442.75|440.75|0
1632240300000|2021-09-21 16:05:00|445.61|443.61|448.14|446.14|448.72|446.72|444.64|442.64|0
1632240600000|2021-09-21 16:10:00|447.94|445.94|449.5|447.5|450.28|448.28|447.55|445.55|0
1632240900000|2021-09-21 16:15:00|449.31|447.31|445.8|443.8|450.09|448.09|445.8|443.8|0
1632241200000|2021-09-21 16:20:00|445.99|443.99|445.4|443.4|447.94|445.94|445.4|443.4|0
1632241500000|2021-09-21 16:25:00|445.6|443.6|443.27|441.27|446.96|444.96|443.27|441.27|0
1632241800000|2021-09-21 16:30:00|443.46|441.46|444.04|442.04|444.43|442.43|441.13|439.13|0
1632242100000|2021-09-21 16:35:00|443.84|441.84|444.03|442.03|444.81|442.81|442.58|440.58|0
1632242400000|2021-09-21 16:40:00|443.84|441.84|443.64|441.64|444.61|442.61|442.48|440.48|0
1632242700000|2021-09-21 16:45:00|443.45|441.45|442.67|440.67|444.23|442.23|441.7|439.7|0
1632243000000|2021-09-21 16:50:00|442.48|440.48|436.67|434.67|442.48|440.48|434.75|432.75|0
1632243300000|2021-09-21 16:55:00|436.48|434.48|437.83|435.83|439.76|437.76|436.48|434.48|0
1632243600000|2021-09-21 17:00:00|437.63|435.63|436.09|434.09|439.56|437.56|434.16|432.16|0
1632243900000|2021-09-21 17:05:00|435.89|433.89|436.92|434.92|438.66|436.66|434.74|432.74|0
1632244200000|2021-09-21 17:10:00|437.11|435.11|436.34|434.34|438.27|436.27|436.15|434.15|0
1632244500000|2021-09-21 17:15:00|436.53|434.53|438.26|436.26|438.26|436.26|434.8|432.8|0
1632244800000|2021-09-21 17:20:00|438.07|436.07|433.06|431.06|439.42|437.42|432.68|430.68|0
1632245100000|2021-09-21 17:25:00|433.26|431.26|430.57|428.57|433.83|431.83|429.81|427.81|0
1632245400000|2021-09-21 17:30:00|430.76|428.76|430.76|428.76|432.1|430.1|429.42|427.42|0
1632245700000|2021-09-21 17:35:00|430.95|428.95|432.48|430.48|432.48|430.48|429.22|427.22|0
1632246000000|2021-09-21 17:40:00|432.09|430.09|430.18|428.18|432.29|430.29|429.6|427.6|0
1632246300000|2021-09-21 17:45:00|430.37|428.37|433.05|431.05|433.43|431.43|429.6|427.6|0
1632246600000|2021-09-21 17:50:00|432.66|430.66|427.68|425.68|434.97|432.97|426.35|424.35|0
1632246900000|2021-09-21 17:55:00|428.07|426.07|429.4|427.4|429.4|427.4|427.11|425.11|0
1632247200000|2021-09-21 18:00:00|429.21|427.21|433.04|431.04|433.42|431.42|429.21|427.21|0
1632247500000|2021-09-21 18:05:00|432.65|430.65|433.61|431.61|434.19|432.19|432.27|430.27|0
1632247800000|2021-09-21 18:10:00|433.23|431.23|432.8|430.8|433.99|431.99|430.86|428.86|0
1632248100000|2021-09-21 18:15:00|432.61|430.61|430.31|428.31|433.76|431.76|430.31|428.31|0
1632248400000|2021-09-21 18:20:00|430.69|428.69|427.25|425.25|430.69|428.69|426.87|424.87|0
1632248700000|2021-09-21 18:25:00|427.44|425.44|425.34|423.34|428.01|426.01|424.77|422.77|0
1632249000000|2021-09-21 18:30:00|424.96|422.96|430.11|428.11|430.49|428.49|424.96|422.96|0
1632249300000|2021-09-21 18:35:00|429.92|427.92|429.91|427.91|431.06|429.06|428.38|426.38|0
1632249600000|2021-09-21 18:40:00|429.72|427.72|431.25|429.25|432.02|430.02|429.34|427.34|0
1632249900000|2021-09-21 18:45:00|430.67|428.67|431.63|429.63|432.78|430.78|429.72|427.72|0
1632250200000|2021-09-21 18:50:00|432.4|430.4|437.58|435.58|441.25|439.25|432.2|430.2|0
1632250500000|2021-09-21 18:55:00|437.39|435.39|434.82|432.82|437.97|435.97|433.47|431.47|0
1632250800000|2021-09-21 19:00:00|435.01|433.01|437.13|435.13|440.61|438.61|434.82|432.82|0
1632251100000|2021-09-21 19:05:00|437.32|435.32|437.31|435.31|439.63|437.63|436.35|434.35|0
1632251400000|2021-09-21 19:10:00|436.93|434.93|440.02|438.02|440.4|438.4|435.29|433.29|0
1632251700000|2021-09-21 19:15:00|439.82|437.82|435.77|433.77|443.11|441.11|435.77|433.77|0
1632252000000|2021-09-21 19:20:00|435.96|433.96|438.4|436.4|440.15|438.15|435.96|433.96|0
1632252300000|2021-09-21 19:25:00|438.79|436.79|440.14|438.14|440.72|438.72|437.82|435.82|0
1632252600000|2021-09-21 19:30:00|439.56|437.56|440.91|438.91|442.08|440.08|439.37|437.37|0
1632252900000|2021-09-21 19:35:00|440.72|438.72|437.81|435.81|441.88|439.88|437.81|435.81|0
1632253200000|2021-09-21 19:40:00|437.23|435.23|438.2|436.2|440.71|438.71|436.27|434.27|0
1632253500000|2021-09-21 19:45:00|437.81|435.81|431.64|429.64|437.81|435.81|431.64|429.64|0
1632253800000|2021-09-21 19:50:00|433.18|431.18|430.48|428.48|434.72|432.72|430.48|428.48|0
1632254100000|2021-09-21 19:55:00|430.67|428.67|423.4|421.4|430.67|428.67|423.4|421.4|0
1632254400000|2021-09-21 20:00:00|424.54|422.54|421.87|419.87|425.3|423.3|421.3|419.3|0
1632254700000|2021-09-21 20:05:00|421.11|419.11|419.5|417.5|422.35|420.35|419.5|417.5|0
1632255000000|2021-09-21 20:10:00|419.69|417.69|418.35|416.35|419.69|417.69|416.08|414.08|0
1632255300000|2021-09-21 20:15:00|417.98|415.58|418.07|415.67|418.83|416.43|417.22|414.82|0
1632255600000|2021-09-21 20:20:00|417.88|415.48|417.12|414.72|417.88|415.48|416.18|413.78|0
1632255900000|2021-09-21 20:25:00|416.93|414.53|418.63|416.23|418.82|416.42|415.04|412.64|0
1632256200000|2021-09-21 20:30:00|418.82|416.42|420.34|417.94|421.67|419.27|418.82|416.42|0
1632256500000|2021-09-21 20:35:00|420.15|417.75|418.82|416.42|420.15|417.75|418.82|416.42|0
1632256800000|2021-09-21 20:40:00|418.72|416.32|419.57|417.17|419.57|417.17|418.25|415.85|0
1632257100000|2021-09-21 20:45:00|419.95|417.55|420.52|418.12|420.52|418.12|418.24|415.84|0
1632257400000|2021-09-21 20:50:00|420.33|417.93|420.7|418.3|420.7|418.3|419.76|417.36|0
1632257700000|2021-09-21 20:55:00|420.51|418.11|420.41|418.01|420.6|418.2|419.84|417.44|0
1632258000000|2021-09-21 21:00:00|420.33|417.93|420.64|418.24|420.75|418.35|420.33|417.93|0
1632258300000|2021-09-21 21:05:00|420.69|418.29|421.02|418.62|421.14|418.74|420.67|418.27|0
1632258600000|2021-09-21 21:10:00|421.08|418.68|421.38|418.98|421.47|419.07|421.08|418.68|0
1632258900000|2021-09-21 21:15:00|421.24|418.84|421.18|418.78|421.52|419.12|421.01|418.61|0
1632259200000|2021-09-21 21:20:00|420.87|418.47|421.01|418.61|421.09|418.69|420.84|418.44|0
1632259500000|2021-09-21 21:25:00|421.04|418.64|420.9|418.5|421.04|418.64|420.84|418.44|0
1632259800000|2021-09-21 21:30:00|420.82|418.42|420.27|417.87|420.82|418.42|420.26|417.86|0
1632260100000|2021-09-21 21:35:00|420.26|417.86|420.26|417.86|420.26|417.86|420.26|417.86|0
1632260400000|2021-09-21 21:40:00|420.23|417.83|420.34|417.94|420.67|418.27|420.23|417.83|0
1632260700000|2021-09-21 21:45:00|420.36|417.96|420.36|417.96|420.48|418.08|420.34|417.94|0
1632261000000|2021-09-21 21:50:00|420.39|417.99|420.36|417.96|420.58|418.18|420.22|417.82|0
1632261300000|2021-09-21 21:55:00|420.44|418.04|420.44|418.04|420.58|418.18|420.36|417.96|0
1632261600000|2021-09-21 22:00:00|420.56|418.16|420.85|418.45|421.8|419.4|420.47|418.07|0
1632261900000|2021-09-21 22:05:00|421.04|418.64|421.98|419.58|422.37|419.97|421.04|418.64|0
1632262200000|2021-09-21 22:10:00|422.36|419.96|421.41|419.01|422.55|420.15|421.41|419.01|0
1632262500000|2021-09-21 22:15:00|421.6|419.2|420.08|417.68|421.79|419.39|419.7|417.3|0
1632262800000|2021-09-21 22:20:00|420.27|417.87|419.5|417.1|420.27|417.87|418.18|415.78|0
1632263100000|2021-09-21 22:25:00|419.31|416.91|419.12|416.72|420.26|417.86|418.93|416.53|0
1632263400000|2021-09-21 22:30:00|419.69|417.29|420.26|417.86|421.02|418.62|419.69|417.29|0
1632263700000|2021-09-21 22:35:00|420.45|418.05|419.68|417.28|420.64|418.24|419.49|417.09|0
1632264000000|2021-09-21 22:40:00|419.49|417.09|419.49|417.09|419.68|417.28|418.92|416.52|0
1632264300000|2021-09-21 22:45:00|419.3|416.9|420.44|418.04|420.44|418.04|419.3|416.9|0
1632264600000|2021-09-21 22:50:00|420.25|417.85|420.24|417.84|420.81|418.41|420.24|417.84|0
1632264900000|2021-09-21 22:55:00|420.05|417.65|418.72|416.32|420.43|418.03|418.34|415.94|0
1632265200000|2021-09-21 23:00:00|418.62|416.22|417.39|414.99|419.1|416.7|417.01|414.61|0
1632265500000|2021-09-21 23:05:00|417.58|415.18|419.47|417.07|419.66|417.26|417.39|414.99|0
1632265800000|2021-09-21 23:10:00|419.37|416.97|418.71|416.31|419.85|417.45|418.14|415.74|0
1632266100000|2021-09-21 23:15:00|418.52|416.12|420.22|417.82|420.32|417.92|418.52|416.12|0
1632266400000|2021-09-21 23:20:00|420.03|417.63|419.08|416.68|420.6|418.2|419.08|416.68|0
1632266700000|2021-09-21 23:25:00|418.98|416.58|419.46|417.06|420.6|418.2|418.7|416.3|0
1632267000000|2021-09-21 23:30:00|419.08|416.68|419.27|416.87|420.41|418.01|418.51|416.11|0
1632267300000|2021-09-21 23:35:00|419.46|417.06|419.35|416.95|419.64|417.24|418.13|415.73|0
1632267600000|2021-09-21 23:40:00|419.83|417.43|418.69|416.29|419.83|417.43|418.12|415.72|0
1632267900000|2021-09-21 23:45:00|418.59|416.19|418.21|415.81|419.26|416.86|418.12|415.72|0
1632268200000|2021-09-21 23:50:00|417.74|415.34|416.79|414.39|417.74|415.34|416.04|413.64|0
1632268500000|2021-09-21 23:55:00|416.98|414.58|416.41|414.01|416.98|414.58|416.22|413.82|0
1632268800000|2021-09-22 00:00:00|415.93|413.53|413.76|411.36|415.93|413.53|412.26|409.86|0
1632269100000|2021-09-22 00:05:00|413.95|411.55|410.18|407.78|413.95|411.55|410.18|407.78|0
1632269400000|2021-09-22 00:10:00|410.37|407.97|410.36|407.96|410.37|407.97|408.86|406.46|0
1632269700000|2021-09-22 00:15:00|410.18|407.78|413.53|411.13|413.53|411.13|409.47|407.07|0
1632270000000|2021-09-22 00:20:00|413.62|411.22|414.28|411.88|415.42|413.02|413.62|411.22|0
1632270300000|2021-09-22 00:25:00|414.09|411.69|414.66|412.26|416.17|413.77|414.09|411.69|0
1632270600000|2021-09-22 00:30:00|414.85|412.45|414.09|411.69|415.79|413.39|413.71|411.31|0
1632270900000|2021-09-22 00:35:00|413.9|411.5|414.84|412.44|415.78|413.38|413.33|410.93|0
1632271200000|2021-09-22 00:40:00|414.65|412.25|413.14|410.74|415.03|412.63|412.39|409.99|0
1632271500000|2021-09-22 00:45:00|412.95|410.55|414.64|412.24|415.78|413.38|412.95|410.55|0
1632271800000|2021-09-22 00:50:00|414.73|412.33|413.89|411.49|414.73|412.33|413.7|411.3|0
1632272100000|2021-09-22 00:55:00|414.07|411.67|413.13|410.73|414.26|411.86|412.38|409.98|0
1632272400000|2021-09-22 01:00:00|413.32|410.92|411.81|409.41|413.88|411.48|411.43|409.03|0
1632272700000|2021-09-22 01:05:00|411.99|409.59|421.64|419.24|422.97|420.57|410.49|408.09|0
1632273000000|2021-09-22 01:10:00|422.4|420|429.46|427.06|429.55|427.15|422.4|420|0
1632273300000|2021-09-22 01:15:00|429.84|427.44|427.08|424.68|434.06|431.66|426.7|424.3|0
1632273600000|2021-09-22 01:20:00|427.27|424.87|432.83|430.43|432.83|430.43|427.27|424.87|0
1632273900000|2021-09-22 01:25:00|433.41|431.01|435.72|433.32|436.11|433.71|431.87|429.47|0
1632274200000|2021-09-22 01:30:00|435.33|432.93|434.37|431.97|438.04|435.64|433.5|431.1|0
1632274500000|2021-09-22 01:35:00|434.17|431.77|433.79|431.39|435.91|433.51|432.06|429.66|0
1632274800000|2021-09-22 01:40:00|433.88|431.48|433.4|431|434.17|431.77|432.14|429.74|0
1632275100000|2021-09-22 01:45:00|433.2|430.8|433.37|430.97|437.92|435.52|432.82|430.42|0
1632275400000|2021-09-22 01:50:00|433.28|430.88|431.73|429.33|435.01|432.61|430.77|428.37|0
1632275700000|2021-09-22 01:55:00|432.12|429.72|430.39|427.99|432.12|429.72|429.62|427.22|0
1632276000000|2021-09-22 02:00:00|430.67|428.27|425.3|422.9|431.54|429.14|424.63|422.23|0
1632276300000|2021-09-22 02:05:00|425.4|423|423.1|420.7|425.4|423|421.01|418.61|0
1632276600000|2021-09-22 02:10:00|423.39|420.99|425.39|422.99|426.44|424.04|422.15|419.75|0
1632276900000|2021-09-22 02:15:00|425.48|423.08|426.92|424.52|427.39|424.99|424.63|422.23|0
1632277200000|2021-09-22 02:20:00|426.82|424.42|427.11|424.71|427.3|424.9|426.34|423.94|0
1632277500000|2021-09-22 02:25:00|426.92|424.52|426.72|424.32|427.11|424.71|426.34|423.94|0
1632277800000|2021-09-22 02:30:00|426.91|424.51|425.19|422.79|426.91|424.51|424.23|421.83|0
1632278100000|2021-09-22 02:35:00|425.09|422.69|425.76|423.36|425.76|423.36|423.28|420.88|0
1632278400000|2021-09-22 02:40:00|425.95|423.55|426.42|424.02|426.91|424.51|425.95|423.55|0
1632278700000|2021-09-22 02:45:00|426.33|423.93|427.18|424.78|427.28|424.88|425.18|422.78|0
1632279000000|2021-09-22 02:50:00|427.09|424.69|428.43|426.03|430.73|428.33|427.09|424.69|0
1632279300000|2021-09-22 02:55:00|428.33|425.93|429.58|427.18|429.96|427.56|427.09|424.69|0
1632279600000|2021-09-22 03:00:00|429.38|426.98|429.38|426.98|430.15|427.75|429|426.6|0
1632279900000|2021-09-22 03:05:00|429.19|426.79|431.11|428.71|431.59|429.19|429.19|426.79|0
1632280200000|2021-09-22 03:10:00|431.3|428.9|432.26|429.86|432.84|430.44|429.76|427.36|0
1632280500000|2021-09-22 03:15:00|431.87|429.47|431.68|429.28|432.45|430.05|430.91|428.51|0
1632280800000|2021-09-22 03:20:00|431.87|429.47|432.06|429.66|432.45|430.05|431.67|429.27|0
1632281100000|2021-09-22 03:25:00|431.87|429.47|431.86|429.46|432.44|430.04|431.67|429.27|0
1632281400000|2021-09-22 03:30:00|431.96|429.56|431.48|429.08|431.96|429.56|430.52|428.12|0
1632281700000|2021-09-22 03:35:00|431.28|428.88|429.17|426.77|431.28|428.88|428.97|426.57|0
1632282000000|2021-09-22 03:40:00|428.97|426.57|428.97|426.57|429.64|427.24|428.3|425.9|0
1632282300000|2021-09-22 03:45:00|428.78|426.38|429.35|426.95|429.74|427.34|428.4|426|0
1632282600000|2021-09-22 03:50:00|429.16|426.76|430.12|427.72|430.69|428.29|429.16|426.76|0
1632282900000|2021-09-22 03:55:00|430.21|427.81|427.24|424.84|430.21|427.81|425.7|423.3|0
1632283200000|2021-09-22 04:00:00|427.43|425.03|427.81|425.41|428.19|425.79|427.14|424.74|0
1632283500000|2021-09-22 04:05:00|427.42|425.02|427.61|425.21|428.47|426.07|427.04|424.64|0
1632283800000|2021-09-22 04:10:00|427.8|425.4|428.08|425.68|428.19|425.79|427.23|424.83|0
1632284100000|2021-09-22 04:15:00|427.99|425.59|427.99|425.59|428.57|426.17|427.41|425.01|0
1632284400000|2021-09-22 04:20:00|428.18|425.78|427.6|425.2|428.37|425.97|427.22|424.82|0
1632284700000|2021-09-22 04:25:00|427.79|425.39|428.84|426.44|428.94|426.54|427.6|425.2|0
1632285000000|2021-09-22 04:30:00|428.75|426.35|428.17|425.77|428.94|426.54|427.79|425.39|0
1632285300000|2021-09-22 04:35:00|428.36|425.96|427.4|425|428.36|425.96|427.21|424.81|0
1632285600000|2021-09-22 04:40:00|427.59|425.19|427.78|425.38|427.97|425.57|427.21|424.81|0
1632285900000|2021-09-22 04:45:00|427.68|425.28|431.33|428.93|431.62|429.22|427.59|425.19|0
1632286200000|2021-09-22 04:50:00|431.13|428.73|430.85|428.45|431.23|428.83|430.27|427.87|0
1632286500000|2021-09-22 04:55:00|430.84|428.44|430.84|428.44|431.42|429.02|430.65|428.25|0
1632286800000|2021-09-22 05:00:00|430.65|428.25|433.92|431.52|434.11|431.71|430.46|428.06|0
1632287100000|2021-09-22 05:05:00|433.73|431.33|434.11|431.71|434.3|431.9|431.03|428.63|0
1632287400000|2021-09-22 05:10:00|434.39|431.99|434.78|432.38|435.46|433.06|433.34|430.94|0
1632287700000|2021-09-22 05:15:00|434.88|432.48|437|434.6|437.19|434.79|434.1|431.7|0
1632288000000|2021-09-22 05:20:00|437.19|434.79|436.7|434.3|438.74|436.34|436.42|434.02|0
1632288300000|2021-09-22 05:25:00|437|434.6|435.83|433.43|437.19|434.79|435.35|432.95|0
1632288600000|2021-09-22 05:30:00|435.92|433.52|435.44|433.04|436.03|433.63|435.25|432.85|0
1632288900000|2021-09-22 05:35:00|435.34|432.94|435.53|433.13|435.83|433.43|433.9|431.5|0
1632289200000|2021-09-22 05:40:00|435.44|433.04|435.82|433.42|436.21|433.81|434.56|432.16|0
1632289500000|2021-09-22 05:45:00|435.72|433.32|435.72|433.32|435.82|433.42|435.05|432.65|0
1632289800000|2021-09-22 05:50:00|435.82|433.42|435.33|432.93|437.17|434.77|435.04|432.64|0
1632290100000|2021-09-22 05:55:00|435.43|433.03|435.04|432.64|436.01|433.61|435.04|432.64|0
1632290400000|2021-09-22 06:00:00|435.23|432.83|435.42|433.02|437.55|435.15|435.23|432.83|0
1632290700000|2021-09-22 06:05:00|435.62|433.22|436.48|434.08|436.77|434.37|434.46|432.06|0
1632291000000|2021-09-22 06:10:00|436.19|433.79|438.32|435.92|438.7|436.3|435.42|433.02|0
1632291300000|2021-09-22 06:15:00|438.12|435.72|438.89|436.49|439.67|437.27|438.12|435.72|0
1632291600000|2021-09-22 06:20:00|439.09|436.69|440.05|437.65|441.03|438.63|438.89|436.49|0
1632291900000|2021-09-22 06:25:00|439.86|437.46|440.05|437.65|441.41|439.01|439.47|437.07|0
1632292200000|2021-09-22 06:30:00|440.24|437.84|442.77|440.37|443.15|440.75|439.47|437.07|0
1632292500000|2021-09-22 06:35:00|442.57|440.17|442.96|440.56|443.93|441.53|442.37|439.97|0
1632292800000|2021-09-22 06:40:00|442.57|440.17|441.59|439.19|443.15|440.75|440.82|438.42|0
1632293100000|2021-09-22 06:45:00|441.49|439.09|443.92|441.52|444.31|441.91|440.82|438.42|0
1632293400000|2021-09-22 06:50:00|443.73|441.33|442.75|440.35|444.12|441.72|442.36|439.96|0
1632293700000|2021-09-22 06:55:00|442.56|440.16|442.94|440.54|443.72|441.32|441.68|439.28|0
1632294000000|2021-09-22 07:00:00|443.14|440.74|441.8|439.4|443.81|441.41|440.23|437.83|0
1632294300000|2021-09-22 07:05:00|442|439.8|442.77|440.77|444.73|442.73|441.41|439.41|0
1632294600000|2021-09-22 07:10:00|443.45|441.45|442.86|440.86|443.55|441.55|442.19|440.19|0
1632294900000|2021-09-22 07:15:00|442.77|440.77|441.2|439.2|443.55|441.55|440.82|438.82|0
1632295200000|2021-09-22 07:20:00|441.1|439.1|442.18|440.18|442.57|440.57|441.1|439.1|0
1632295500000|2021-09-22 07:25:00|442.08|440.08|440.61|438.61|442.86|440.86|440.42|438.42|0
1632295800000|2021-09-22 07:30:00|440.71|438.71|440.61|438.61|441.2|439.2|440.41|438.41|0
1632296100000|2021-09-22 07:35:00|440.51|438.51|438.17|436.17|440.8|438.8|438.17|436.17|0
1632296400000|2021-09-22 07:40:00|438.27|436.27|436.51|434.51|438.46|436.46|435.74|433.74|0
1632296700000|2021-09-22 07:45:00|436.32|434.32|436.83|434.83|437.68|435.68|434.57|432.57|0
1632297000000|2021-09-22 07:50:00|436.64|434.64|434.31|432.31|436.73|434.73|432.57|430.57|0
1632297300000|2021-09-22 07:55:00|434.12|432.12|433.15|431.15|435.47|433.47|432.76|430.76|0
1632297600000|2021-09-22 08:00:00|432.95|430.95|433.53|431.53|434.3|432.3|432.57|430.57|0
1632297900000|2021-09-22 08:05:00|433.34|431.34|435.85|433.85|436.24|434.24|433.34|431.34|0
1632298200000|2021-09-22 08:10:00|436.04|434.04|436.44|434.44|436.63|434.63|435.47|433.47|0
1632298500000|2021-09-22 08:15:00|436.53|434.53|436.05|434.05|437.02|435.02|435.46|433.46|0
1632298800000|2021-09-22 08:20:00|436.24|434.24|436.43|434.43|437.4|435.4|436.04|434.04|0
1632299100000|2021-09-22 08:25:00|436.52|434.52|436.62|434.62|437.6|435.6|436.13|434.13|0
1632299400000|2021-09-22 08:30:00|436.82|434.82|437.4|435.4|438.46|436.46|436.04|434.04|0
1632299700000|2021-09-22 08:35:00|437.59|435.59|438.56|436.56|438.56|436.56|436.04|434.04|0
1632300000000|2021-09-22 08:40:00|438.65|436.65|439.33|437.33|439.53|437.53|436.9|434.9|0
1632300300000|2021-09-22 08:45:00|439.43|437.43|439.91|437.91|441.08|439.08|439.43|437.43|0
1632300600000|2021-09-22 08:50:00|440.01|438.01|440.69|438.69|441.28|439.28|440.01|438.01|0
1632300900000|2021-09-22 08:55:00|440.98|438.98|440.3|438.3|441.27|439.27|440.1|438.1|0
1632301200000|2021-09-22 09:00:00|440.49|438.49|441.66|439.66|441.66|439.66|440.39|438.39|0
1632301500000|2021-09-22 09:05:00|441.46|439.46|441.27|439.27|441.66|439.66|441.07|439.07|0
1632301800000|2021-09-22 09:10:00|441.46|439.46|440.87|438.87|441.46|439.46|440.68|438.68|0
1632302100000|2021-09-22 09:15:00|441.07|439.07|440.28|438.28|441.07|439.07|439.31|437.31|0
1632302400000|2021-09-22 09:20:00|440.48|438.48|440.28|438.28|441.06|439.06|439.89|437.89|0
1632302700000|2021-09-22 09:25:00|440.48|438.48|440.08|438.08|440.67|438.67|439.89|437.89|0
1632303000000|2021-09-22 09:30:00|439.69|437.69|436.58|434.58|439.69|437.69|436.48|434.48|0
1632303300000|2021-09-22 09:35:00|436.48|434.48|437.35|435.35|437.35|435.35|435.8|433.8|0
1632303600000|2021-09-22 09:40:00|437.55|435.55|436.96|434.96|437.74|435.74|436.38|434.38|0
1632303900000|2021-09-22 09:45:00|436.77|434.77|437.74|435.74|437.74|435.74|436.28|434.28|0
1632304200000|2021-09-22 09:50:00|437.54|435.54|439.68|437.68|440.46|438.46|437.54|435.54|0
1632304500000|2021-09-22 09:55:00|439.48|437.48|439.28|437.28|439.77|437.77|439.09|437.09|0
1632304800000|2021-09-22 10:00:00|439.87|437.87|441.42|439.42|441.82|439.82|439.57|437.57|0
1632305100000|2021-09-22 10:05:00|441.23|439.23|440.66|438.66|442.02|440.02|440.66|438.66|0
1632305400000|2021-09-22 10:10:00|440.76|438.76|440.76|438.76|440.96|438.96|440.37|438.37|0
1632305700000|2021-09-22 10:15:00|440.95|438.95|442.12|440.12|442.51|440.51|440.76|438.76|0
1632306000000|2021-09-22 10:20:00|442.32|440.32|442.12|440.12|442.71|440.71|441.53|439.53|0
1632306300000|2021-09-22 10:25:00|441.92|439.92|440.55|438.55|442.51|440.51|440.36|438.36|0
1632306600000|2021-09-22 10:30:00|440.65|438.65|439.77|437.77|440.75|438.75|439.58|437.58|0
1632306900000|2021-09-22 10:35:00|439.96|437.96|441.72|439.72|441.72|439.72|439.77|437.77|0
1632307200000|2021-09-22 10:40:00|441.91|439.91|440.93|438.93|443.48|441.48|440.54|438.54|0
1632307500000|2021-09-22 10:45:00|440.74|438.74|439.96|437.96|441.91|439.91|439.57|437.57|0
1632307800000|2021-09-22 10:50:00|440.05|438.05|440.36|438.36|441.24|439.24|439.97|437.97|0
1632308100000|2021-09-22 10:55:00|440.27|438.27|439.68|437.68|440.75|438.75|439.58|437.58|0
1632308400000|2021-09-22 11:00:00|439.09|437.09|438.9|436.9|439.87|437.87|437.92|435.92|0
1632308700000|2021-09-22 11:05:00|439.29|437.29|438.89|436.89|440.06|438.06|438.89|436.89|0
1632309000000|2021-09-22 11:10:00|438.99|436.99|439.08|437.08|439.67|437.67|438.89|436.89|0
1632309300000|2021-09-22 11:15:00|439.28|437.28|437.91|435.91|439.28|437.28|437.53|435.53|0
1632309600000|2021-09-22 11:20:00|438.11|436.11|439.27|437.27|439.27|437.27|437.52|435.52|0
1632309900000|2021-09-22 11:25:00|439.47|437.47|439.46|437.46|439.47|437.47|438.88|436.88|0
1632310200000|2021-09-22 11:30:00|439.27|437.27|440.63|438.63|441.02|439.02|439.07|437.07|0
1632310500000|2021-09-22 11:35:00|440.83|438.83|440.04|438.04|440.92|438.92|439.65|437.65|0
1632310800000|2021-09-22 11:40:00|440.24|438.24|439.84|437.84|440.24|438.24|439.65|437.65|0
1632311100000|2021-09-22 11:45:00|439.65|437.65|439.65|437.65|440.23|438.23|439.65|437.65|0
1632311400000|2021-09-22 11:50:00|439.26|437.26|439.84|437.84|440.23|438.23|439.26|437.26|0
1632311700000|2021-09-22 11:55:00|439.64|437.64|439.64|437.64|439.84|437.84|438.86|436.86|0
1632312000000|2021-09-22 12:00:00|439.83|437.83|440.42|438.42|440.42|438.42|439.83|437.83|0
1632312300000|2021-09-22 12:05:00|440.22|438.22|440.22|438.22|440.41|438.41|439.83|437.83|0
1632312600000|2021-09-22 12:10:00|440.41|438.41|439.63|437.63|440.61|438.61|439.44|437.44|0
1632312900000|2021-09-22 12:15:00|439.83|437.83|440.6|438.6|440.6|438.6|439.24|437.24|0
1632313200000|2021-09-22 12:20:00|440.41|438.41|440.4|438.4|440.8|438.8|440.4|438.4|0
1632313500000|2021-09-22 12:25:00|440.6|438.6|441.57|439.57|441.57|439.57|440.21|438.21|0
1632313800000|2021-09-22 12:30:00|441.38|439.38|442.15|440.15|442.15|440.15|441.18|439.18|0
1632314100000|2021-09-22 12:35:00|441.96|439.96|441.56|439.56|442.15|440.15|441.17|439.17|0
1632314400000|2021-09-22 12:40:00|441.46|439.46|443.12|441.12|443.32|441.32|441.17|439.17|0
1632314700000|2021-09-22 12:45:00|442.93|440.93|442.34|440.34|443.32|441.32|441.75|439.75|0
1632315000000|2021-09-22 12:50:00|442.14|440.14|442.14|440.14|442.73|440.73|441.95|439.95|0
1632315300000|2021-09-22 12:55:00|441.94|439.94|441.94|439.94|442.14|440.14|441.55|439.55|0
1632315600000|2021-09-22 13:00:00|442.14|440.14|444.28|442.28|444.68|442.68|442.14|440.14|0
1632315900000|2021-09-22 13:05:00|444.09|442.09|443.5|441.5|445.46|443.46|443.5|441.5|0
1632316200000|2021-09-22 13:10:00|443.3|441.3|439.98|437.98|443.3|441.3|439.59|437.59|0
1632316500000|2021-09-22 13:15:00|440.37|438.37|439.29|437.29|441.35|439.35|438.23|436.23|0
1632316800000|2021-09-22 13:20:00|439.2|437.2|438.03|436.03|440.17|438.17|437.83|435.83|0
1632317100000|2021-09-22 13:25:00|438.22|436.22|440.56|438.56|440.56|438.56|436.86|434.86|0
1632317400000|2021-09-22 13:30:00|440.75|438.75|436.66|434.66|440.75|438.75|436.27|434.27|0
1632317700000|2021-09-22 13:35:00|435.88|433.88|435.1|433.1|437.63|435.63|434.33|432.33|0
1632318000000|2021-09-22 13:40:00|434.72|432.72|434.91|432.91|435.88|433.88|432.58|430.58|0
1632318300000|2021-09-22 13:45:00|434.13|432.13|436.26|434.26|438.01|436.01|434.13|432.13|0
1632318600000|2021-09-22 13:50:00|435.87|433.87|437.65|435.65|439.57|437.57|435.48|433.48|0
1632318900000|2021-09-22 13:55:00|437.84|435.84|444.49|442.49|444.49|442.49|437.84|435.84|0
1632319200000|2021-09-22 14:00:00|444.88|442.88|448.61|446.61|449.8|447.8|444.49|442.49|0
1632319500000|2021-09-22 14:05:00|448.42|446.42|449.2|447.2|451.37|449.37|448.02|446.02|0
1632319800000|2021-09-22 14:10:00|449.4|447.4|446.84|444.84|449.4|447.4|443.7|441.7|0
1632320100000|2021-09-22 14:15:00|447.23|445.23|449.39|447.39|449.59|447.59|447.23|445.23|0
1632320400000|2021-09-22 14:20:00|449.59|447.59|449.59|447.59|449.59|447.59|448.21|446.21|0
1632320700000|2021-09-22 14:25:00|448.99|446.99|449.37|447.37|452.15|450.15|448.8|446.8|0
1632321000000|2021-09-22 14:30:00|449.77|447.77|451.74|449.74|452.73|450.73|449.17|447.17|0
1632321300000|2021-09-22 14:35:00|451.54|449.54|450.51|448.51|452.33|450.33|449.13|447.13|0
1632321600000|2021-09-22 14:40:00|450.71|448.71|449.32|447.32|451.5|449.5|448.34|446.34|0
1632321900000|2021-09-22 14:45:00|449.62|447.62|449.72|447.72|450.31|448.31|447.35|445.35|0
1632322200000|2021-09-22 14:50:00|449.52|447.52|449.84|447.84|450.9|448.9|447.74|445.74|0
1632322500000|2021-09-22 14:55:00|450.04|448.04|453.4|451.4|454.19|452.19|450.04|448.04|0
1632322800000|2021-09-22 15:00:00|453.79|451.79|453.08|451.08|455.97|453.97|453.08|451.08|0
1632323100000|2021-09-22 15:05:00|453.27|451.27|453.27|451.27|454.46|452.46|453.27|451.27|0
1632323400000|2021-09-22 15:10:00|453.07|451.07|453.47|451.47|454.26|452.26|452.48|450.48|0
1632323700000|2021-09-22 15:15:00|453.67|451.67|454.85|452.85|455.25|453.25|453.07|451.07|0
1632324000000|2021-09-22 15:20:00|454.66|452.66|453.66|451.66|455.25|453.25|453.46|451.46|0
1632324300000|2021-09-22 15:25:00|453.86|451.86|454.05|452.05|454.45|452.45|453.06|451.06|0
1632324600000|2021-09-22 15:30:00|454.25|452.25|457.03|455.03|457.83|455.83|454.25|452.25|0
1632324900000|2021-09-22 15:35:00|456.83|454.83|458.03|456.03|458.43|456.43|456.83|454.83|0
1632325200000|2021-09-22 15:40:00|457.83|455.83|459.62|457.62|459.82|457.82|457.43|455.43|0
1632325500000|2021-09-22 15:45:00|459.82|457.82|458.7|456.7|460.31|458.31|458.3|456.3|0
1632325800000|2021-09-22 15:50:00|458.9|456.9|458.29|456.29|463.71|461.71|455.11|453.11|0
1632326100000|2021-09-22 15:55:00|457.89|455.89|459.93|457.93|460.93|458.93|457.89|455.89|0
1632326400000|2021-09-22 16:00:00|460.33|458.33|458.73|456.73|460.33|458.33|457.93|455.93|0
1632326700000|2021-09-22 16:05:00|458.53|456.53|456.93|454.93|459.72|457.72|456.53|454.53|0
1632327000000|2021-09-22 16:10:00|457.13|455.13|457.32|455.32|458.52|456.52|456.73|454.73|0
1632327300000|2021-09-22 16:15:00|457.52|455.52|456.52|454.52|458.12|456.12|456.32|454.32|0
1632327600000|2021-09-22 16:20:00|456.72|454.72|458.32|456.32|458.92|456.92|456.72|454.72|0
1632327900000|2021-09-22 16:25:00|457.92|455.92|458.91|456.91|459.31|457.31|457.92|455.92|0
1632328200000|2021-09-22 16:30:00|459.31|457.31|459.71|457.71|460.31|458.31|458.91|456.91|0
1632328500000|2021-09-22 16:35:00|459.51|457.51|459.5|457.5|460.51|458.51|459.11|457.11|0
1632328800000|2021-09-22 16:40:00|459.3|457.3|457.7|455.7|459.9|457.9|457.7|455.7|0
1632329100000|2021-09-22 16:45:00|457.9|455.9|457.5|455.5|459.1|457.1|457.3|455.3|0
1632329400000|2021-09-22 16:50:00|457.3|455.3|455.11|453.11|458.7|456.7|455.11|453.11|0
1632329700000|2021-09-22 16:55:00|454.91|452.91|456.1|454.1|456.5|454.5|454.71|452.71|0
1632330000000|2021-09-22 17:00:00|455.9|453.9|453.51|451.51|456.3|454.3|453.31|451.31|0
1632330300000|2021-09-22 17:05:00|453.31|451.31|452.51|450.51|454.7|452.7|452.51|450.51|0
1632330600000|2021-09-22 17:10:00|452.71|450.71|451.92|449.92|453.11|451.11|451.52|449.52|0
1632330900000|2021-09-22 17:15:00|452.11|450.11|451.71|449.71|453.5|451.5|450.72|448.72|0
1632331200000|2021-09-22 17:20:00|451.52|449.52|453.1|451.1|453.5|451.5|451.52|449.52|0
1632331500000|2021-09-22 17:25:00|452.9|450.9|454.69|452.69|455.09|453.09|452.9|450.9|0
1632331800000|2021-09-22 17:30:00|454.49|452.49|455.28|453.28|455.88|453.88|453.89|451.89|0
1632332100000|2021-09-22 17:35:00|455.08|453.08|453.29|451.29|455.28|453.28|451.9|449.9|0
1632332400000|2021-09-22 17:40:00|453.09|451.09|453.09|451.09|453.89|451.89|452.3|450.3|0
1632332700000|2021-09-22 17:45:00|452.89|450.89|451.7|449.7|453.68|451.68|451.7|449.7|0
1632333000000|2021-09-22 17:50:00|451.5|449.5|450.3|448.3|451.5|449.5|448.72|446.72|0
1632333300000|2021-09-22 17:55:00|450.11|448.11|452.18|450.18|452.29|450.29|449.11|447.11|0
1632333600000|2021-09-22 18:00:00|445.25|443.25|461.71|459.71|462.71|460.71|444.46|442.46|0
1632333900000|2021-09-22 18:05:00|461.91|459.91|458.2|456.2|464.11|462.11|455.2|453.2|0
1632334200000|2021-09-22 18:10:00|459.1|457.1|464.51|462.51|464.71|462.71|458.7|456.7|0
1632334500000|2021-09-22 18:15:00|464.71|462.71|462.7|460.7|467.73|465.73|462.5|460.5|0
1632334800000|2021-09-22 18:20:00|463.3|461.3|459.29|457.29|464.71|462.71|457.29|455.29|0
1632335100000|2021-09-22 18:25:00|459.49|457.49|463.3|461.3|463.7|461.7|458.09|456.09|0
1632335400000|2021-09-22 18:30:00|462.89|460.89|461.7|459.7|464.9|462.9|458.89|456.89|0
1632335700000|2021-09-22 18:35:00|461.3|459.3|455.89|453.89|463.3|461.3|455.29|453.29|0
1632336000000|2021-09-22 18:40:00|454.69|452.69|453.09|451.09|456.68|454.68|449.71|447.71|0
1632336300000|2021-09-22 18:45:00|452.29|450.29|445.93|443.93|453.89|451.89|445.14|443.14|0
1632336600000|2021-09-22 18:50:00|445.73|443.73|451.32|449.32|453.1|451.1|439.81|437.81|0
1632336900000|2021-09-22 18:55:00|452.11|450.11|449.93|447.93|452.11|450.11|446.37|444.37|0
1632337200000|2021-09-22 19:00:00|448.54|446.54|449.53|447.53|451.31|449.31|446.37|444.37|0
1632337500000|2021-09-22 19:05:00|449.13|447.13|451.9|449.9|451.9|449.9|445.97|443.97|0
1632337800000|2021-09-22 19:10:00|452.1|450.1|459.25|457.25|459.65|457.65|450.71|448.71|0
1632338100000|2021-09-22 19:15:00|459.45|457.45|464.04|462.04|464.04|462.04|458.45|456.45|0
1632338400000|2021-09-22 19:20:00|464.24|462.24|462.01|460.01|469.21|467.21|461.01|459.01|0
1632338700000|2021-09-22 19:25:00|462.21|460.21|459.6|457.6|462.41|460.41|458.61|456.61|0
1632339000000|2021-09-22 19:30:00|459.2|457.2|455.41|453.41|460|458|453.41|451.41|0
1632339300000|2021-09-22 19:35:00|455.01|453.01|461.2|459.2|461.2|459.2|454.61|452.61|0
1632339600000|2021-09-22 19:40:00|461|459|454.6|452.6|461.6|459.6|453.61|451.61|0
1632339900000|2021-09-22 19:45:00|455|453|451.45|449.45|456.4|454.4|451.45|449.45|0
1632340200000|2021-09-22 19:50:00|450.25|448.25|452.04|450.04|454.44|452.44|448.26|446.26|0
1632340500000|2021-09-22 19:55:00|451.84|449.84|450.05|448.05|452.04|450.04|447.07|445.07|0
1632340800000|2021-09-22 20:00:00|449.25|447.25|450.42|448.42|450.64|448.64|447.46|445.46|0
1632341100000|2021-09-22 20:05:00|450.22|448.22|449.32|447.32|450.82|448.82|448.62|446.62|0
1632341400000|2021-09-22 20:10:00|449.42|447.42|450.21|448.21|452.61|450.61|448.62|446.62|0
1632341700000|2021-09-22 20:15:00|450.41|448.41|450.01|447.61|451.21|448.81|450.01|447.61|0
1632342000000|2021-09-22 20:20:00|449.81|447.41|450.01|447.61|450.61|448.21|449.81|447.41|0
1632342300000|2021-09-22 20:25:00|449.91|447.51|450.21|447.81|450.41|448.01|449.61|447.21|0
1632342600000|2021-09-22 20:30:00|450.01|447.61|448.71|446.31|450.01|447.61|448.61|446.21|0
1632342900000|2021-09-22 20:35:00|448.61|446.21|449.6|447.2|449.8|447.4|448.41|446.01|0
1632343200000|2021-09-22 20:40:00|449.8|447.4|450.2|447.8|450.4|448|449.6|447.2|0
1632343500000|2021-09-22 20:45:00|450|447.6|449|446.6|450.79|448.39|449|446.6|0
1632343800000|2021-09-22 20:50:00|449.2|446.8|450.59|448.19|450.59|448.19|449|446.6|0
1632344100000|2021-09-22 20:55:00|450.49|448.09|450.68|448.28|451.58|449.18|450.19|447.79|0
1632344400000|2021-09-22 21:00:00|450.63|448.23|450.58|448.18|450.63|448.23|450.35|447.95|0
1632344700000|2021-09-22 21:05:00|450.64|448.24|450.52|448.12|450.64|448.24|450.29|447.89|0
1632345000000|2021-09-22 21:10:00|450.44|448.04|450.23|447.83|450.58|448.18|450.08|447.68|0
1632345300000|2021-09-22 21:15:00|450.31|447.91|450.51|448.11|450.62|448.22|450.3|447.9|0
1632345600000|2021-09-22 21:20:00|450.3|447.9|450.36|447.96|450.56|448.16|450.27|447.87|0
1632345900000|2021-09-22 21:25:00|450.56|448.16|450.38|447.98|450.56|448.16|450.3|447.9|0
1632346200000|2021-09-22 21:30:00|450.35|447.95|450.61|448.21|450.68|448.28|450.33|447.93|0
1632346500000|2021-09-22 21:35:00|450.52|448.12|450.55|448.15|450.55|448.15|450.52|448.12|0
1632346800000|2021-09-22 21:40:00|450.32|447.92|450.32|447.92|450.32|447.92|450.32|447.92|0
1632347100000|2021-09-22 21:45:00|450.34|447.94|450.64|448.24|450.64|448.24|450.34|447.94|0
1632347400000|2021-09-22 21:50:00|450.28|447.88|450.54|448.14|450.66|448.26|450.28|447.88|0
1632347700000|2021-09-22 21:55:00|450.31|447.91|450.39|447.99|450.39|447.99|450.27|447.87|0
1632348000000|2021-09-22 22:00:00|450.05|447.65|451.84|449.44|452.14|449.74|450.05|447.65|0
1632348300000|2021-09-22 22:05:00|451.74|449.34|450.54|448.14|451.84|449.44|450.44|448.04|0
1632348600000|2021-09-22 22:10:00|450.74|448.34|451.54|449.14|451.94|449.54|450.54|448.14|0
1632348900000|2021-09-22 22:15:00|451.74|449.34|451.93|449.53|452.14|449.74|451.34|448.94|0
1632349200000|2021-09-22 22:20:00|451.74|449.34|452.33|449.93|452.73|450.33|451.33|448.93|0
1632349500000|2021-09-22 22:25:00|452.53|450.13|451.23|448.83|452.53|450.13|450.93|448.53|0
1632349800000|2021-09-22 22:30:00|451.43|449.03|450.93|448.53|452.53|450.13|450.73|448.33|0
1632350100000|2021-09-22 22:35:00|450.73|448.33|452.52|450.12|452.92|450.52|450.33|447.93|0
1632350400000|2021-09-22 22:40:00|452.72|450.32|452.72|450.32|452.92|450.52|452.32|449.92|0
1632350700000|2021-09-22 22:45:00|452.81|450.41|452.32|449.92|453.12|450.72|452.32|449.92|0
1632351000000|2021-09-22 22:50:00|452.52|450.12|452.31|449.91|453.11|450.71|452.31|449.91|0
1632351300000|2021-09-22 22:55:00|452.11|449.71|452.91|450.51|453.31|450.91|452.11|449.71|0
1632351600000|2021-09-22 23:00:00|453.11|450.71|453.71|451.31|453.71|451.31|453.11|450.71|0
1632351900000|2021-09-22 23:05:00|453.6|451.2|453.7|451.3|454.11|451.71|453.5|451.1|0
1632352200000|2021-09-22 23:10:00|453.9|451.5|454.7|452.3|454.9|452.5|453.7|451.3|0
1632352500000|2021-09-22 23:15:00|454.9|452.5|455.7|453.3|455.7|453.3|454.9|452.5|0
1632352800000|2021-09-22 23:20:00|455.5|453.1|454.39|451.99|455.7|453.3|454.39|451.99|0
1632353100000|2021-09-22 23:25:00|454.29|451.89|454.49|452.09|454.89|452.49|454.29|451.89|0
1632353400000|2021-09-22 23:30:00|454.69|452.29|453.29|450.89|454.69|452.29|453.09|450.69|0
1632353700000|2021-09-22 23:35:00|453.09|450.69|453.09|450.69|453.89|451.49|452.69|450.29|0
1632354000000|2021-09-22 23:40:00|452.89|450.49|452.98|450.58|453.68|451.28|452.48|450.08|0
1632354300000|2021-09-22 23:45:00|453.08|450.68|452.88|450.48|453.48|451.08|452.68|450.28|0
1632354600000|2021-09-22 23:50:00|453.08|450.68|454.57|452.17|454.68|452.28|452.08|449.68|0
1632354900000|2021-09-22 23:55:00|454.68|452.28|455.07|452.67|455.57|453.17|454.68|452.28|0
1632355200000|2021-09-23 00:00:00|455.27|452.87|456.87|454.47|457.68|455.28|455.07|452.67|0
1632355500000|2021-09-23 00:05:00|456.97|454.57|457.87|455.47|457.87|455.47|456.87|454.47|0
1632355800000|2021-09-23 00:10:00|457.67|455.27|457.47|455.07|458.27|455.87|457.27|454.87|0
1632356100000|2021-09-23 00:15:00|457.27|454.87|457.87|455.47|458.47|456.07|457.07|454.67|0
1632356400000|2021-09-23 00:20:00|457.67|455.27|456.46|454.06|458.47|456.07|455.86|453.46|0
1632356700000|2021-09-23 00:25:00|456.86|454.46|456.86|454.46|457.46|455.06|456.66|454.26|0
1632357000000|2021-09-23 00:30:00|456.95|454.55|455.05|452.65|456.95|454.55|453.95|451.55|0
1632357300000|2021-09-23 00:35:00|455.25|452.85|455.85|453.45|455.85|453.45|455.25|452.85|0
1632357600000|2021-09-23 00:40:00|455.65|453.25|456.85|454.45|457.05|454.65|455.25|452.85|0
1632357900000|2021-09-23 00:45:00|457.05|454.65|456.85|454.45|457.25|454.85|456.65|454.25|0
1632358200000|2021-09-23 00:50:00|456.94|454.54|457.04|454.64|457.04|454.64|455.64|453.24|0
1632358500000|2021-09-23 00:55:00|456.84|454.44|457.44|455.04|457.84|455.44|456.64|454.24|0
1632358800000|2021-09-23 01:00:00|457.54|455.14|456.64|454.24|457.84|455.44|456.24|453.84|0
1632359100000|2021-09-23 01:05:00|456.84|454.44|455.93|453.53|456.84|454.44|455.83|453.43|0
1632359400000|2021-09-23 01:10:00|455.83|453.43|455.83|453.43|456.63|454.23|455.63|453.23|0
1632359700000|2021-09-23 01:15:00|455.63|453.23|456.63|454.23|457.23|454.83|454.63|452.23|0
1632360000000|2021-09-23 01:20:00|456.72|454.32|458.63|456.23|459.44|457.04|456.63|454.23|0
1632360300000|2021-09-23 01:25:00|458.43|456.03|459.43|457.03|459.43|457.03|458.43|456.03|0
1632360600000|2021-09-23 01:30:00|459.63|457.23|461.04|458.64|461.24|458.84|459.43|457.03|0
1632360900000|2021-09-23 01:35:00|461.24|458.84|459.83|457.43|461.24|458.84|459.63|457.23|0
1632361200000|2021-09-23 01:40:00|459.72|457.32|459.82|457.42|460.23|457.83|459.02|456.62|0
1632361500000|2021-09-23 01:45:00|460.03|457.63|460.22|457.82|460.83|458.43|459.62|457.22|0
1632361800000|2021-09-23 01:50:00|460.42|458.02|458.61|456.21|460.42|458.02|458.41|456.01|0
1632362100000|2021-09-23 01:55:00|458.81|456.41|457.25|454.85|458.81|456.41|454.72|452.32|0
1632362400000|2021-09-23 02:00:00|457.05|454.65|455.23|452.83|458.05|455.65|455.03|452.63|0
1632362700000|2021-09-23 02:05:00|455.43|453.03|456.53|454.13|457.04|454.64|455.23|452.83|0
1632363000000|2021-09-23 02:10:00|456.64|454.24|457.04|454.64|457.24|454.84|456.03|453.63|0
1632363300000|2021-09-23 02:15:00|457.24|454.84|456.83|454.43|457.44|455.04|456.23|453.83|0
1632363600000|2021-09-23 02:20:00|456.93|454.53|455.42|453.02|457.13|454.73|455.22|452.82|0
1632363900000|2021-09-23 02:25:00|455.22|452.82|457.03|454.63|457.64|455.24|454.82|452.42|0
1632364200000|2021-09-23 02:30:00|457.23|454.83|455.62|453.22|457.23|454.83|455.42|453.02|0
1632364500000|2021-09-23 02:35:00|455.51|453.11|454.61|452.21|456.62|454.22|454.41|452.01|0
1632364800000|2021-09-23 02:40:00|454.51|452.11|454|451.6|454.81|452.41|453.2|450.8|0
1632365100000|2021-09-23 02:45:00|454.2|451.8|454.8|452.4|454.81|452.41|453.4|451|0
1632365400000|2021-09-23 02:50:00|454.6|452.2|455|452.6|455.2|452.8|454.2|451.8|0
1632365700000|2021-09-23 02:55:00|454.9|452.5|455.5|453.1|456.01|453.61|454.8|452.4|0
1632366000000|2021-09-23 03:00:00|455.6|453.2|456|453.6|456.61|454.21|455.2|452.8|0
1632366300000|2021-09-23 03:05:00|456.2|453.8|455.8|453.4|456.41|454.01|455.6|453.2|0
1632366600000|2021-09-23 03:10:00|455.6|453.2|455.8|453.4|456|453.6|454.89|452.49|0
1632366900000|2021-09-23 03:15:00|455.59|453.19|455.39|452.99|455.79|453.39|455.19|452.79|0
1632367200000|2021-09-23 03:20:00|455.59|453.19|457.1|454.7|457.4|455|455.39|452.99|0
1632367500000|2021-09-23 03:25:00|457|454.6|456.79|454.39|457.4|455|456.59|454.19|0
1632367800000|2021-09-23 03:30:00|456.59|454.19|455.38|452.98|456.79|454.39|455.18|452.78|0
1632368100000|2021-09-23 03:35:00|455.18|452.78|455.07|452.67|455.78|453.38|454.98|452.58|0
1632368400000|2021-09-23 03:40:00|455.18|452.78|455.18|452.78|455.58|453.18|454.77|452.37|0
1632368700000|2021-09-23 03:45:00|455.38|452.98|455.37|452.97|455.38|452.98|454.97|452.57|0
1632369000000|2021-09-23 03:50:00|455.27|452.87|455.37|452.97|455.57|453.17|454.97|452.57|0
1632369300000|2021-09-23 03:55:00|455.57|453.17|454.56|452.16|455.57|453.17|454.56|452.16|0
1632369600000|2021-09-23 04:00:00|454.36|451.96|455.16|452.76|455.37|452.97|454.16|451.76|0
1632369900000|2021-09-23 04:05:00|454.96|452.56|454.16|451.76|455.26|452.86|454.16|451.76|0
1632370200000|2021-09-23 04:10:00|454.15|451.75|455.36|452.96|455.36|452.96|453.95|451.55|0
1632370500000|2021-09-23 04:15:00|455.16|452.76|454.75|452.35|455.16|452.76|454.55|452.15|0
1632370800000|2021-09-23 04:20:00|454.95|452.55|454.75|452.35|455.15|452.75|454.55|452.15|0
1632371100000|2021-09-23 04:25:00|454.85|452.45|455.15|452.75|455.35|452.95|454.75|452.35|0
1632371400000|2021-09-23 04:30:00|455.35|452.95|454.54|452.14|455.95|453.55|454.54|452.14|0
1632371700000|2021-09-23 04:35:00|454.74|452.34|454.94|452.54|455.24|452.84|454.14|451.74|0
1632372000000|2021-09-23 04:40:00|454.84|452.44|454.94|452.54|455.14|452.74|454.74|452.34|0
1632372300000|2021-09-23 04:45:00|455.04|452.64|455.03|452.63|455.24|452.84|454.94|452.54|0
1632372600000|2021-09-23 04:50:00|454.94|452.54|455.34|452.94|455.34|452.94|454.93|452.53|0
1632372900000|2021-09-23 04:55:00|455.23|452.83|455.94|453.54|456.54|454.14|455.13|452.73|0
1632373200000|2021-09-23 05:00:00|455.74|453.34|455.53|453.13|456.14|453.74|455.13|452.73|0
1632373500000|2021-09-23 05:05:00|455.43|453.03|456.33|453.93|456.94|454.54|455.33|452.93|0
1632373800000|2021-09-23 05:10:00|456.53|454.13|456.53|454.13|457.74|455.34|456.13|453.73|0
1632374100000|2021-09-23 05:15:00|456.43|454.03|456.53|454.13|457.54|455.14|456.33|453.93|0
1632374400000|2021-09-23 05:20:00|456.63|454.23|456.12|453.72|456.73|454.33|455.22|452.82|0
1632374700000|2021-09-23 05:25:00|456.22|453.82|455.81|453.41|456.22|453.82|455.11|452.71|0
1632375000000|2021-09-23 05:30:00|455.72|453.32|455.92|453.52|456.32|453.92|455.31|452.91|0
1632375300000|2021-09-23 05:35:00|455.71|453.31|457.32|454.92|457.32|454.92|455.71|453.31|0
1632375600000|2021-09-23 05:40:00|457.12|454.72|457.52|455.12|457.52|455.12|456.72|454.32|0
1632375900000|2021-09-23 05:45:00|457.32|454.92|458.49|456.09|470.52|468.12|457.12|454.72|0
1632376200000|2021-09-23 05:50:00|458.29|455.89|458.89|456.49|458.89|456.49|458.29|455.89|0
1632376500000|2021-09-23 05:55:00|458.69|456.29|458.48|456.08|458.89|456.49|458.18|455.78|0
1632376800000|2021-09-23 06:00:00|458.28|455.88|457.68|455.28|459.29|456.89|457.68|455.28|0
1632377100000|2021-09-23 06:05:00|457.47|455.07|456.47|454.07|458.08|455.68|456.27|453.87|0
1632377400000|2021-09-23 06:10:00|456.67|454.27|457.47|455.07|457.67|455.27|456.67|454.27|0
1632377700000|2021-09-23 06:15:00|457.57|455.17|457.06|454.66|458.07|455.67|456.86|454.46|0
1632378000000|2021-09-23 06:20:00|456.86|454.46|457.06|454.66|457.67|455.27|456.66|454.26|0
1632378300000|2021-09-23 06:25:00|456.86|454.46|457.26|454.86|457.46|455.06|456.86|454.46|0
1632378600000|2021-09-23 06:30:00|457.15|454.75|458.06|455.66|458.06|455.66|457.15|454.75|0
1632378900000|2021-09-23 06:35:00|458.26|455.86|458.26|455.86|458.66|456.26|458.06|455.66|0
1632379200000|2021-09-23 06:40:00|458.46|456.06|459.26|456.86|459.26|456.86|458.06|455.66|0
1632379500000|2021-09-23 06:45:00|459.36|456.96|462.28|459.88|462.48|460.08|459.26|456.86|0
1632379800000|2021-09-23 06:50:00|462.38|459.98|464.7|462.3|464.9|462.5|462.38|459.98|0
1632380100000|2021-09-23 06:55:00|464.8|462.4|464.5|462.1|465.71|463.31|464.39|461.99|0
1632380400000|2021-09-23 07:00:00|464.09|461.69|462.27|459.87|465.51|463.11|462.07|459.67|0
1632380700000|2021-09-23 07:05:00|462.07|460.07|461.49|459.49|463.25|461.25|460.71|458.71|0
1632381000000|2021-09-23 07:10:00|461.69|459.69|461.89|459.89|462.9|460.9|461.29|459.29|0
1632381300000|2021-09-23 07:15:00|461.49|459.49|461.69|459.69|462.7|460.7|461.08|459.08|0
1632381600000|2021-09-23 07:20:00|461.58|459.58|463.1|461.1|463.5|461.5|461.58|459.58|0
1632381900000|2021-09-23 07:25:00|463.19|461.19|463.09|461.09|463.7|461.7|462.89|460.89|0
1632382200000|2021-09-23 07:30:00|463.3|461.3|465.41|463.41|467.14|465.14|461.08|459.08|0
1632382500000|2021-09-23 07:35:00|465.52|463.52|465.31|463.31|466.53|464.53|465.11|463.11|0
1632382800000|2021-09-23 07:40:00|465.52|463.52|469.16|467.16|469.57|467.57|465.52|463.52|0
1632383100000|2021-09-23 07:45:00|469.36|467.36|470.17|468.17|470.58|468.58|469.05|467.05|0
1632383400000|2021-09-23 07:50:00|470.38|468.38|469.16|467.16|470.78|468.78|469.16|467.16|0
1632383700000|2021-09-23 07:55:00|469.36|467.36|471.39|469.39|471.59|469.59|469.15|467.15|0
1632384000000|2021-09-23 08:00:00|471.18|469.18|468.69|466.69|471.59|469.59|467.33|465.33|0
1632384300000|2021-09-23 08:05:00|468.89|466.89|468.69|466.69|469.91|467.91|468.48|466.48|0
1632384600000|2021-09-23 08:10:00|468.58|466.58|468.68|466.68|470.11|468.11|468.48|466.48|0
1632384900000|2021-09-23 08:15:00|468.89|466.89|469.9|467.9|470.31|468.31|468.78|466.78|0
1632385200000|2021-09-23 08:20:00|470.11|468.11|469.8|467.8|470.92|468.92|469.49|467.49|0
1632385500000|2021-09-23 08:25:00|469.7|467.7|469.9|467.9|470.31|468.31|469.49|467.49|0
1632385800000|2021-09-23 08:30:00|469.7|467.7|469.9|467.9|470.1|468.1|469.69|467.69|0
1632386100000|2021-09-23 08:35:00|469.79|467.79|471.32|469.32|471.94|469.94|469.69|467.69|0
1632386400000|2021-09-23 08:40:00|471.53|469.53|470.91|468.91|471.73|469.73|470.71|468.71|0
1632386700000|2021-09-23 08:45:00|470.71|468.71|471.11|469.11|471.73|469.73|470.71|468.71|0
1632387000000|2021-09-23 08:50:00|471.32|469.32|471.31|469.31|471.32|469.32|470.3|468.3|0
1632387300000|2021-09-23 08:55:00|471.11|469.11|471.31|469.31|471.72|469.72|471.11|469.11|0
1632387600000|2021-09-23 09:00:00|471.11|469.11|471.31|469.31|471.72|469.72|470.9|468.9|0
1632387900000|2021-09-23 09:05:00|471.51|469.51|471.51|469.51|477.24|475.24|470.08|468.08|0
1632388200000|2021-09-23 09:10:00|471.31|469.31|474.47|472.47|475.81|473.81|471.31|469.31|0
1632388500000|2021-09-23 09:15:00|474.58|472.58|474.16|472.16|474.98|472.98|473.76|471.76|0
1632388800000|2021-09-23 09:20:00|474.26|472.26|473.96|471.96|476.21|474.21|473.96|471.96|0
1632389100000|2021-09-23 09:25:00|473.55|471.55|473.95|471.95|473.96|471.96|472.93|470.93|0
1632389400000|2021-09-23 09:30:00|473.75|471.75|473.95|471.95|474.57|472.57|473.54|471.54|0
1632389700000|2021-09-23 09:35:00|473.75|471.75|473.95|471.95|474.15|472.15|473.13|471.13|0
1632390000000|2021-09-23 09:40:00|473.84|471.84|471.7|469.7|473.95|471.95|470.88|468.88|0
1632390300000|2021-09-23 09:45:00|471.9|469.9|470.67|468.67|472|470|470.47|468.47|0
1632390600000|2021-09-23 09:50:00|470.47|468.47|470.56|468.56|471.18|469.18|469.65|467.65|0
1632390900000|2021-09-23 09:55:00|470.46|468.46|471.48|469.48|471.69|469.69|470.46|468.46|0
1632391200000|2021-09-23 10:00:00|471.38|469.38|472.3|470.3|472.5|470.5|471.07|469.07|0
1632391500000|2021-09-23 10:05:00|472.5|470.5|472.29|470.29|473.52|471.52|472.29|470.29|0
1632391800000|2021-09-23 10:10:00|472.5|470.5|465.76|463.76|472.7|470.7|464.25|462.25|0
1632392100000|2021-09-23 10:15:00|465.26|463.26|464.93|462.93|467.36|465.36|460.54|458.54|0
1632392400000|2021-09-23 10:20:00|464.73|462.73|465.94|463.94|466.35|464.35|463.72|461.72|0
1632392700000|2021-09-23 10:25:00|465.74|463.74|468.58|466.58|468.78|466.78|465.74|463.74|0
1632393000000|2021-09-23 10:30:00|468.47|466.47|467.96|465.96|468.57|466.57|467.36|465.36|0
1632393300000|2021-09-23 10:35:00|468.17|466.17|466.74|464.74|468.57|466.57|465.73|463.73|0
1632393600000|2021-09-23 10:40:00|466.84|464.84|467.04|465.04|467.96|465.96|465.12|463.12|0
1632393900000|2021-09-23 10:45:00|466.94|464.94|463.5|461.5|467.15|465.15|462.28|460.28|0
1632394200000|2021-09-23 10:50:00|463.09|461.09|464.3|462.3|465.11|463.11|461.68|459.68|0
1632394500000|2021-09-23 10:55:00|464.2|462.2|466.12|464.12|466.33|464.33|463.29|461.29|0
1632394800000|2021-09-23 11:00:00|465.11|463.11|465.31|463.31|466.53|464.53|465.11|463.11|0
1632395100000|2021-09-23 11:05:00|465.51|463.51|466.52|464.52|466.93|464.93|465.31|463.31|0
1632395400000|2021-09-23 11:10:00|466.42|464.42|464.09|462.09|466.93|464.93|463.89|461.89|0
1632395700000|2021-09-23 11:15:00|464.29|462.29|466.72|464.72|466.92|464.92|464.29|462.29|0
1632396000000|2021-09-23 11:20:00|466.82|464.82|467.53|465.53|467.73|465.73|466.72|464.72|0
1632396300000|2021-09-23 11:25:00|467.33|465.33|465.7|463.7|467.53|465.53|465.3|463.3|0
1632396600000|2021-09-23 11:30:00|465.5|463.5|469.55|467.55|469.55|467.55|465.3|463.3|0
1632396900000|2021-09-23 11:35:00|469.35|467.35|468.33|466.33|469.96|467.96|468.33|466.33|0
1632397200000|2021-09-23 11:40:00|468.54|466.54|468.22|466.22|468.94|466.94|467.72|465.72|0
1632397500000|2021-09-23 11:45:00|468.13|466.13|467.11|465.11|468.13|466.13|465.89|463.89|0
1632397800000|2021-09-23 11:50:00|466.91|464.91|467.31|465.31|467.71|465.71|466.3|464.3|0
1632398100000|2021-09-23 11:55:00|466.9|464.9|466.09|464.09|466.9|464.9|464.06|462.06|0
1632398400000|2021-09-23 12:00:00|466.7|464.7|463.66|461.66|466.7|464.7|462.85|460.85|0
1632398700000|2021-09-23 12:05:00|463.45|461.45|464.66|462.66|465.07|463.07|462.64|460.64|0
1632399000000|2021-09-23 12:10:00|464.46|462.46|464.05|462.05|465.27|463.27|463.65|461.65|0
1632399300000|2021-09-23 12:15:00|463.65|461.65|467.5|465.5|467.7|465.7|463.65|461.65|0
1632399600000|2021-09-23 12:20:00|467.29|465.29|468.31|466.31|469.32|467.32|467.09|465.09|0
1632399900000|2021-09-23 12:25:00|468.1|466.1|468.13|466.13|469.38|467.38|467.7|465.7|0
1632400200000|2021-09-23 12:30:00|468.23|466.23|468.43|466.43|469.45|467.45|466.4|464.4|0
1632400500000|2021-09-23 12:35:00|468.63|466.63|469.04|467.04|469.65|467.65|467.82|465.82|0
1632400800000|2021-09-23 12:40:00|469.24|467.24|467.61|465.61|469.24|467.24|467|465|0
1632401100000|2021-09-23 12:45:00|467.41|465.41|467.81|465.81|469.03|467.03|466.6|464.6|0
1632401400000|2021-09-23 12:50:00|467.61|465.61|464.56|462.56|468.63|466.63|464.56|462.56|0
1632401700000|2021-09-23 12:55:00|464.76|462.76|463.95|461.95|467.2|465.2|463.55|461.55|0
1632402000000|2021-09-23 13:00:00|463.75|461.75|462.33|460.33|465.17|463.17|461.92|459.92|0
1632402300000|2021-09-23 13:05:00|462.53|460.53|460.1|458.1|462.53|460.53|457.88|455.88|0
1632402600000|2021-09-23 13:10:00|460.3|458.3|457.67|455.67|460.3|458.3|455.66|453.66|0
1632402900000|2021-09-23 13:15:00|457.47|455.47|459.49|457.49|460.5|458.5|457.27|455.27|0
1632403200000|2021-09-23 13:20:00|459.59|457.59|460.7|458.7|461.71|459.71|458.28|456.28|0
1632403500000|2021-09-23 13:25:00|461.1|459.1|462.11|460.11|462.52|460.52|460.9|458.9|0
1632403800000|2021-09-23 13:30:00|462.72|460.72|464.74|462.74|467.59|465.59|460.69|458.69|0
1632404100000|2021-09-23 13:35:00|464.94|462.94|476.15|474.15|476.35|474.35|464.13|462.13|0
1632404400000|2021-09-23 13:40:00|476.35|474.35|478.4|476.4|480.65|478.65|474.1|472.1|0
1632404700000|2021-09-23 13:45:00|479.11|477.11|483.04|481.04|483.45|481.45|478.19|476.19|0
1632405000000|2021-09-23 13:50:00|483.24|481.24|482.52|480.52|484.48|482.48|480.57|478.57|0
1632405300000|2021-09-23 13:55:00|483.04|481.04|481.59|479.59|486.54|484.54|481.59|479.59|0
1632405600000|2021-09-23 14:00:00|482.62|480.62|488.39|486.39|490.8|488.8|482|480|0
1632405900000|2021-09-23 14:05:00|488.59|486.59|488.18|486.18|490.24|488.24|487.35|485.35|0
1632406200000|2021-09-23 14:10:00|488.59|486.59|490.65|488.65|490.65|488.65|487.35|485.35|0
1632406500000|2021-09-23 14:15:00|491.27|489.27|490.24|488.24|493.55|491.55|489.21|487.21|0
1632406800000|2021-09-23 14:20:00|490.65|488.65|492.09|490.09|492.92|490.92|489.82|487.82|0
1632407100000|2021-09-23 14:25:00|492.3|490.3|491.26|489.26|494.16|492.16|491.26|489.26|0
1632407400000|2021-09-23 14:30:00|491.68|489.68|491.26|489.26|492.09|490.09|488.37|486.37|0
1632407700000|2021-09-23 14:35:00|491.47|489.47|489.19|487.19|492.5|490.5|487.75|485.75|0
1632408000000|2021-09-23 14:40:00|489.4|487.4|488.57|486.57|490.43|488.43|488.57|486.57|0
1632408300000|2021-09-23 14:45:00|488.78|486.78|493.73|491.73|494.36|492.36|488.78|486.78|0
1632408600000|2021-09-23 14:50:00|493.53|491.53|496.42|494.42|496.42|494.42|493.11|491.11|0
1632408900000|2021-09-23 14:55:00|496.22|494.22|495.39|493.39|496.22|494.22|493.73|491.73|0
1632409200000|2021-09-23 15:00:00|494.97|492.97|491.86|489.86|494.97|492.97|491.86|489.86|0
1632409500000|2021-09-23 15:05:00|492.07|490.07|491.65|489.65|494.55|492.55|490.83|488.83|0
1632409800000|2021-09-23 15:10:00|491.45|489.45|492.69|490.69|493.72|491.72|490.83|488.83|0
1632410100000|2021-09-23 15:15:00|492.89|490.89|490|488|492.89|490.89|490|488|0
1632410400000|2021-09-23 15:20:00|489.79|487.79|489.79|487.79|490|488|487.73|485.73|0
1632410700000|2021-09-23 15:25:00|489.37|487.37|492.06|490.06|492.68|490.68|489.17|487.17|0
1632411000000|2021-09-23 15:30:00|492.26|490.26|492.88|490.88|494.13|492.13|491.64|489.64|0
1632411300000|2021-09-23 15:35:00|492.67|490.67|494.74|492.74|495.36|493.36|492.26|490.26|0
1632411600000|2021-09-23 15:40:00|494.53|492.53|492.05|490.05|494.53|492.53|490.81|488.81|0
1632411900000|2021-09-23 15:45:00|491.84|489.84|491.43|489.43|492.88|490.88|490.39|488.39|0
1632412200000|2021-09-23 15:50:00|492.05|490.05|493.91|491.91|494.11|492.11|490.81|488.81|0
1632412500000|2021-09-23 15:55:00|494.11|492.11|494.94|492.94|495.36|493.36|494.11|492.11|0
1632412800000|2021-09-23 16:00:00|495.15|493.15|492.87|490.87|495.35|493.35|491.83|489.83|0
1632413100000|2021-09-23 16:05:00|493.28|491.28|492.45|490.45|494.31|492.31|492.04|490.04|0
1632413400000|2021-09-23 16:10:00|492.66|490.66|493.99|491.99|495.14|493.14|492.03|490.03|0
1632413700000|2021-09-23 16:15:00|493.69|491.69|493.68|491.68|494.93|492.93|492.65|490.65|0
1632414000000|2021-09-23 16:20:00|493.89|491.89|493.27|491.27|494.93|492.93|493.27|491.27|0
1632414300000|2021-09-23 16:25:00|492.85|490.85|495.13|493.13|495.13|493.13|491.61|489.61|0
1632414600000|2021-09-23 16:30:00|494.92|492.92|496.16|494.16|496.37|494.37|494.92|492.92|0
1632414900000|2021-09-23 16:35:00|495.96|493.96|495.7|493.7|497.2|495.2|494.66|492.66|0
1632415200000|2021-09-23 16:40:00|495.91|493.91|495.58|493.58|496.32|494.32|494.54|492.54|0
1632415500000|2021-09-23 16:45:00|495.37|493.37|495.36|493.36|496.82|494.82|494.33|492.33|0
1632415800000|2021-09-23 16:50:00|495.57|493.57|496.76|494.76|497.6|495.6|495.57|493.57|0
1632416100000|2021-09-23 16:55:00|496.97|494.97|495.1|493.1|497.39|495.39|494.48|492.48|0
1632416400000|2021-09-23 17:00:00|494.9|492.9|497.38|495.38|497.38|495.38|494.89|492.89|0
1632416700000|2021-09-23 17:05:00|497.59|495.59|500.08|498.08|500.29|498.29|497.17|495.17|0
1632417000000|2021-09-23 17:10:00|499.87|497.87|498.62|496.62|499.87|497.87|497.59|495.59|0
1632417300000|2021-09-23 17:15:00|498.83|496.83|499.87|497.87|500.08|498.08|498.62|496.62|0
1632417600000|2021-09-23 17:20:00|499.66|497.66|499.87|497.87|500.28|498.28|499.03|497.03|0
1632417900000|2021-09-23 17:25:00|499.66|497.66|500.49|498.49|500.91|498.91|499.45|497.45|0
1632418200000|2021-09-23 17:30:00|500.59|498.59|501.94|499.94|502.15|500.15|500.49|498.49|0
1632418500000|2021-09-23 17:35:00|502.15|500.15|502.77|500.77|502.77|500.77|501.11|499.11|0
1632418800000|2021-09-23 17:40:00|502.98|500.98|502.77|500.77|503.4|501.4|501.52|499.52|0
1632419100000|2021-09-23 17:45:00|502.98|500.98|502.56|500.56|503.19|501.19|502.14|500.14|0
1632419400000|2021-09-23 17:50:00|502.77|500.77|504.07|502.07|504.52|502.52|502.56|500.56|0
1632419700000|2021-09-23 17:55:00|503.86|501.86|504.48|502.48|504.69|502.69|503.23|501.23|0
1632420000000|2021-09-23 18:00:00|504.69|502.69|503.44|501.44|504.69|502.69|503.23|501.23|0
1632420300000|2021-09-23 18:05:00|503.65|501.65|501.56|499.56|504.27|502.27|501.35|499.35|0
1632420600000|2021-09-23 18:10:00|501.15|499.15|500.94|498.94|501.35|499.35|500.1|498.1|0
1632420900000|2021-09-23 18:15:00|501.14|499.14|500.52|498.52|501.56|499.56|499.89|497.89|0
1632421200000|2021-09-23 18:20:00|500.72|498.72|500.1|498.1|501.14|499.14|499.89|497.89|0
1632421500000|2021-09-23 18:25:00|500.31|498.31|499.89|497.89|500.51|498.51|499.47|497.47|0
1632421800000|2021-09-23 18:30:00|500.1|498.1|500.09|498.09|502.17|500.17|499.89|497.89|0
1632422100000|2021-09-23 18:35:00|499.88|497.88|499.26|497.26|499.88|497.88|498.64|496.64|0
1632422400000|2021-09-23 18:40:00|499.47|497.47|497.39|495.39|499.47|497.47|497.39|495.39|0
1632422700000|2021-09-23 18:45:00|497.59|495.59|495.88|493.88|498.42|496.42|495.46|493.46|0
1632423000000|2021-09-23 18:50:00|495.67|493.67|496.71|494.71|497.34|495.34|495.67|493.67|0
1632423300000|2021-09-23 18:55:00|496.5|494.5|497.54|495.54|498.37|496.37|496.5|494.5|0
1632423600000|2021-09-23 19:00:00|497.75|495.75|498.16|496.16|498.17|496.17|496.5|494.5|0
1632423900000|2021-09-23 19:05:00|497.95|495.95|495.66|493.66|497.95|495.95|495.66|493.66|0
1632424200000|2021-09-23 19:10:00|495.45|493.45|493.16|491.16|495.45|493.45|493.16|491.16|0
1632424500000|2021-09-23 19:15:00|493.37|491.37|493.78|491.78|494.62|492.62|492.75|490.75|0
1632424800000|2021-09-23 19:20:00|494.2|492.2|495.24|493.24|495.45|493.45|493.58|491.58|0
1632425100000|2021-09-23 19:25:00|495.45|493.45|493.78|491.78|495.65|493.65|493.78|491.78|0
1632425400000|2021-09-23 19:30:00|493.99|491.99|495.23|493.23|495.23|493.23|492.32|490.32|0
1632425700000|2021-09-23 19:35:00|495.44|493.44|493.98|491.98|495.65|493.65|493.36|491.36|0
1632426000000|2021-09-23 19:40:00|494.19|492.19|494.6|492.6|495.85|493.85|492.94|490.94|0
1632426300000|2021-09-23 19:45:00|494.39|492.39|491.3|489.3|494.39|492.39|490.77|488.77|0
1632426600000|2021-09-23 19:50:00|490.68|488.68|491.09|489.09|491.51|489.51|488.6|486.6|0
1632426900000|2021-09-23 19:55:00|491.3|489.3|488.18|486.18|491.3|489.3|487.56|485.56|0
1632427200000|2021-09-23 20:00:00|487.35|485.35|486.52|484.52|488.39|486.39|486.52|484.52|0
1632427500000|2021-09-23 20:05:00|486.32|484.32|489.84|487.84|490.46|488.46|486.32|484.32|0
1632427800000|2021-09-23 20:10:00|490.05|488.05|490.46|488.46|491.29|489.29|489.21|487.21|0
1632428100000|2021-09-23 20:15:00|489.84|487.84|490.66|488.26|492.11|489.71|489.84|487.64|0
1632428400000|2021-09-23 20:20:00|490.86|488.46|490.24|487.84|492.11|489.71|490.24|487.84|0
1632428700000|2021-09-23 20:25:00|490.45|488.05|488.57|486.17|490.45|488.05|488.37|485.97|0
1632429000000|2021-09-23 20:30:00|488.16|485.76|489.61|487.21|489.61|487.21|487.54|485.14|0
1632429300000|2021-09-23 20:35:00|489.82|487.42|489.81|487.41|490.23|487.83|489.19|486.79|0
1632429600000|2021-09-23 20:40:00|489.61|487.21|490.43|488.03|490.43|488.03|489.19|486.79|0
1632429900000|2021-09-23 20:45:00|491.06|488.66|487.73|485.33|491.06|488.66|487.73|485.33|0
1632430200000|2021-09-23 20:50:00|487.94|485.54|490.01|487.61|490.01|487.61|487.53|485.13|0
1632430500000|2021-09-23 20:55:00|489.81|487.41|489.49|487.09|490.22|487.82|489.39|486.99|0
1632430800000|2021-09-23 21:00:00|489.44|487.04|489.55|487.15|489.58|487.18|488.95|486.55|0
1632431100000|2021-09-23 21:05:00|489.46|487.06|490.23|487.83|490.29|487.89|489.46|487.06|0
1632431400000|2021-09-23 21:10:00|490.17|487.77|490.02|487.62|490.17|487.77|489.91|487.51|0
1632431700000|2021-09-23 21:15:00|489.99|487.59|489.99|487.59|489.99|487.59|489.99|487.59|0
1632432000000|2021-09-23 21:20:00|490.02|487.62|490.07|487.67|490.22|487.82|490.02|487.62|0
1632432300000|2021-09-23 21:25:00|490.05|487.65|490.28|487.88|490.35|487.95|489.99|487.59|0
1632432600000|2021-09-23 21:30:00|490.25|487.85|490.28|487.88|490.28|487.88|490.25|487.85|0
1632432900000|2021-09-23 21:35:00|490.27|487.87|490.01|487.61|490.27|487.87|490.01|487.61|0
1632433200000|2021-09-23 21:40:00|489.98|487.58|489.82|487.42|489.98|487.58|489.61|487.21|0
1632433500000|2021-09-23 21:45:00|489.76|487.36|489.73|487.33|489.82|487.42|489.64|487.24|0
1632433800000|2021-09-23 21:50:00|489.85|487.45|489.94|487.54|489.97|487.57|489.82|487.42|0
1632434100000|2021-09-23 21:55:00|489.88|487.48|489.85|487.45|490|487.6|489.54|487.14|0
1632434400000|2021-09-23 22:00:00|489.25|486.85|490.18|487.78|490.6|488.2|489.25|486.85|0
1632434700000|2021-09-23 22:05:00|489.98|487.58|491.01|488.61|491.22|488.82|489.98|487.58|0
1632435000000|2021-09-23 22:10:00|491.22|488.82|491.22|488.82|492.47|490.07|491.01|488.61|0
1632435300000|2021-09-23 22:15:00|491.43|489.03|491.01|488.61|491.63|489.23|490.9|488.5|0
1632435600000|2021-09-23 22:20:00|491.11|488.71|490.59|488.19|491.21|488.81|490.17|487.77|0
1632435900000|2021-09-23 22:25:00|490.8|488.4|491.21|488.81|491.42|489.02|490.59|488.19|0
1632436200000|2021-09-23 22:30:00|491.63|489.23|490.68|488.28|492.04|489.64|490.68|488.28|0
1632436500000|2021-09-23 22:35:00|490.58|488.18|491.2|488.8|491.31|488.91|490.58|488.18|0
1632436800000|2021-09-23 22:40:00|491.3|488.9|491.62|489.22|492.03|489.63|491.2|488.8|0
1632437100000|2021-09-23 22:45:00|491.83|489.43|492.24|489.84|492.24|489.84|491.82|489.42|0
1632437400000|2021-09-23 22:50:00|492.03|489.63|492.13|489.73|492.24|489.84|492.03|489.63|0
1632437700000|2021-09-23 22:55:00|492.03|489.63|491.82|489.42|492.03|489.63|491.4|489|0
1632438000000|2021-09-23 23:00:00|491.92|489.52|492.23|489.83|492.44|490.04|491.82|489.42|0
1632438300000|2021-09-23 23:05:00|492.02|489.62|492.44|490.04|492.44|490.04|492.02|489.62|0
1632438600000|2021-09-23 23:10:00|492.64|490.24|492.43|490.03|493.16|490.76|492.43|490.03|0
1632438900000|2021-09-23 23:15:00|492.64|490.24|492.85|490.45|493.06|490.66|492.64|490.24|0
1632439200000|2021-09-23 23:20:00|492.64|490.24|492.22|489.82|493.26|490.86|492.01|489.61|0
1632439500000|2021-09-23 23:25:00|492.43|490.03|492.01|489.61|493.05|490.65|492.01|489.61|0
1632439800000|2021-09-23 23:30:00|491.8|489.4|493.05|490.65|493.05|490.65|489.72|487.32|0
1632440100000|2021-09-23 23:35:00|492.84|490.44|493.46|491.06|493.46|491.06|492.63|490.23|0
1632440400000|2021-09-23 23:40:00|493.25|490.85|492.83|490.43|493.88|491.48|492.63|490.23|0
1632440700000|2021-09-23 23:45:00|493.04|490.64|491.58|489.18|493.04|490.64|491.17|488.77|0
1632441000000|2021-09-23 23:50:00|491.38|488.98|492.2|489.8|492.41|490.01|491.37|488.97|0
1632441300000|2021-09-23 23:55:00|492|489.6|490.95|488.55|492.3|489.9|490.75|488.35|0
1632441600000|2021-09-24 00:00:00|491.16|488.76|491.99|489.59|492.2|489.8|490.75|488.35|0
1632441900000|2021-09-24 00:05:00|492.2|489.8|491.78|489.38|492.41|490.01|491.36|488.96|0
1632442200000|2021-09-24 00:10:00|491.57|489.17|494.07|491.67|494.69|492.29|491.57|489.17|0
1632442500000|2021-09-24 00:15:00|494.28|491.88|497.19|494.79|497.19|494.79|494.28|491.88|0
1632442800000|2021-09-24 00:20:00|497.61|495.21|498.86|496.46|499.7|497.3|497.61|495.21|0
1632443100000|2021-09-24 00:25:00|499.07|496.67|496.77|494.37|499.28|496.88|496.77|494.37|0
1632443400000|2021-09-24 00:30:00|496.56|494.16|496.98|494.58|497.6|495.2|496.56|494.16|0
1632443700000|2021-09-24 00:35:00|497.18|494.78|496.56|494.16|497.6|495.2|496.35|493.95|0
1632444000000|2021-09-24 00:40:00|496.35|493.95|496.34|493.94|496.56|494.16|495.93|493.53|0
1632444300000|2021-09-24 00:45:00|496.14|493.74|495.93|493.53|496.55|494.15|494.88|492.48|0
1632444600000|2021-09-24 00:50:00|495.72|493.32|494.46|492.06|495.92|493.52|494.25|491.85|0
1632444900000|2021-09-24 00:55:00|494.67|492.27|494.67|492.27|495.09|492.69|494.25|491.85|0
1632445200000|2021-09-24 01:00:00|495.29|492.89|494.67|492.27|495.29|492.89|494.46|492.06|0
1632445500000|2021-09-24 01:05:00|494.56|492.16|493.83|491.43|496.33|493.93|493.83|491.43|0
1632445800000|2021-09-24 01:10:00|493.41|491.01|494.45|492.05|494.45|492.05|492.58|490.18|0
1632446100000|2021-09-24 01:15:00|494.55|492.15|495.28|492.88|495.7|493.3|494.45|492.05|0
1632446400000|2021-09-24 01:20:00|495.38|492.98|495.7|493.3|496.33|493.93|495.28|492.88|0
1632446700000|2021-09-24 01:25:00|495.91|493.51|496.11|493.71|496.53|494.13|494.96|492.56|0
1632447000000|2021-09-24 01:30:00|496.32|493.92|495.07|492.67|496.32|493.92|494.65|492.25|0
1632447300000|2021-09-24 01:35:00|495.28|492.88|494.86|492.46|495.69|493.29|494.23|491.83|0
1632447600000|2021-09-24 01:40:00|494.65|492.25|493.19|490.79|494.86|492.46|492.77|490.37|0
1632447900000|2021-09-24 01:45:00|492.98|490.58|490.9|488.5|492.98|490.58|490.79|488.39|0
1632448200000|2021-09-24 01:50:00|490.79|488.39|491.52|489.12|492.35|489.95|490.79|488.39|0
1632448500000|2021-09-24 01:55:00|491.72|489.32|486.32|483.92|491.72|489.32|485.5|483.1|0
1632448800000|2021-09-24 02:00:00|486.22|483.82|487.98|485.58|488.19|485.79|486.12|483.72|0
1632449100000|2021-09-24 02:05:00|487.87|485.47|489.74|487.34|489.74|487.34|487.87|485.47|0
1632449400000|2021-09-24 02:10:00|489.85|487.45|488.18|485.78|490.05|487.65|487.77|485.37|0
1632449700000|2021-09-24 02:15:00|487.98|485.58|488.39|485.99|488.39|485.99|486.94|484.54|0
1632450000000|2021-09-24 02:20:00|488.18|485.78|489.01|486.61|489.42|487.02|487.97|485.57|0
1632450300000|2021-09-24 02:25:00|489.22|486.82|489.63|487.23|489.63|487.23|489.01|486.61|0
1632450600000|2021-09-24 02:30:00|489.84|487.44|489.83|487.43|490.87|488.47|489.21|486.81|0
1632450900000|2021-09-24 02:35:00|490.04|487.64|489.31|486.91|490.04|487.64|488.38|485.98|0
1632451200000|2021-09-24 02:40:00|489.41|487.01|491.28|488.88|491.49|489.09|489.21|486.81|0
1632451500000|2021-09-24 02:45:00|491.07|488.67|490.76|488.36|491.07|488.67|490.03|487.63|0
1632451800000|2021-09-24 02:50:00|490.86|488.46|490.65|488.25|491.49|489.09|490.45|488.05|0
1632452100000|2021-09-24 02:55:00|490.55|488.15|490.75|488.35|490.86|488.46|490.44|488.04|0
1632452400000|2021-09-24 03:00:00|490.65|488.25|490.86|488.46|491.27|488.87|489.61|487.21|0
1632452700000|2021-09-24 03:05:00|490.96|488.56|489.81|487.41|490.96|488.56|489.61|487.21|0
1632453000000|2021-09-24 03:10:00|489.61|487.21|489.6|487.2|490.44|488.04|489.19|486.79|0
1632453300000|2021-09-24 03:15:00|489.7|487.3|489.81|487.41|490.23|487.83|489.39|486.99|0
1632453600000|2021-09-24 03:20:00|489.6|487.2|493.13|490.73|493.55|491.15|488.15|485.75|0
1632453900000|2021-09-24 03:25:00|492.93|490.53|491.67|489.27|492.93|490.53|491.36|488.96|0
1632454200000|2021-09-24 03:30:00|491.88|489.48|492.09|489.69|492.51|490.11|491.88|489.48|0
1632454500000|2021-09-24 03:35:00|491.98|489.58|490.84|488.44|492.3|489.9|490.63|488.23|0
1632454800000|2021-09-24 03:40:00|491.05|488.65|491.04|488.64|491.67|489.27|490.84|488.44|0
1632455100000|2021-09-24 03:45:00|490.83|488.43|491.04|488.64|491.46|489.06|490.42|488.02|0
1632455400000|2021-09-24 03:50:00|490.83|488.43|490.41|488.01|491.25|488.85|490.41|488.01|0
1632455700000|2021-09-24 03:55:00|490.62|488.22|490.41|488.01|490.62|488.22|489.79|487.39|0
1632456000000|2021-09-24 04:00:00|490.09|487.69|490.51|488.11|490.62|488.22|489.58|487.18|0
1632456300000|2021-09-24 04:05:00|490.62|488.22|489.99|487.59|490.62|488.22|489.78|487.38|0
1632456600000|2021-09-24 04:10:00|490.2|487.8|489.57|487.17|490.2|487.8|489.36|486.96|0
1632456900000|2021-09-24 04:15:00|489.46|487.06|489.98|487.58|489.98|487.58|489.16|486.76|0
1632457200000|2021-09-24 04:20:00|489.88|487.48|490.19|487.79|490.19|487.79|489.78|487.38|0
1632457500000|2021-09-24 04:25:00|490.08|487.68|489.56|487.16|490.19|487.79|489.56|487.16|0
1632457800000|2021-09-24 04:30:00|489.36|486.96|489.77|487.37|489.87|487.47|489.15|486.75|0
1632458100000|2021-09-24 04:35:00|489.56|487.16|489.77|487.37|489.98|487.58|489.35|486.95|0
1632458400000|2021-09-24 04:40:00|489.66|487.26|489.35|486.95|489.66|487.26|489.14|486.74|0
1632458700000|2021-09-24 04:45:00|489.14|486.74|489.35|486.95|489.76|487.36|489.14|486.74|0
1632459000000|2021-09-24 04:50:00|489.45|487.05|489.13|486.73|489.97|487.57|489.13|486.73|0
1632459300000|2021-09-24 04:55:00|488.93|486.53|489.67|487.27|489.67|487.27|488.82|486.42|0
1632459600000|2021-09-24 05:00:00|489.46|487.06|488.43|486.03|491.12|488.72|488.01|485.61|0
1632459900000|2021-09-24 05:05:00|488.63|486.23|488.01|485.61|489.15|486.75|487.9|485.5|0
1632460200000|2021-09-24 05:10:00|487.8|485.4|487.59|485.19|487.8|485.4|486.56|484.16|0
1632460500000|2021-09-24 05:15:00|487.38|484.98|486.97|484.57|487.8|485.4|486.76|484.36|0
1632460800000|2021-09-24 05:20:00|487.17|484.77|486.24|483.84|487.59|485.19|485.93|483.53|0
1632461100000|2021-09-24 05:25:00|486.34|483.94|485.31|482.91|486.34|483.94|484.48|482.08|0
1632461400000|2021-09-24 05:30:00|485.41|483.01|485.92|483.52|486.02|483.62|485.31|482.91|0
1632461700000|2021-09-24 05:35:00|486.13|483.73|486.34|483.94|486.34|483.94|485.51|483.11|0
1632462000000|2021-09-24 05:40:00|486.13|483.73|485.5|483.1|486.33|483.93|485.5|483.1|0
1632462300000|2021-09-24 05:45:00|485.3|482.9|486.54|484.14|486.54|484.14|484.88|482.48|0
1632462600000|2021-09-24 05:50:00|486.43|484.03|487.78|485.38|487.98|485.58|486.33|483.93|0
1632462900000|2021-09-24 05:55:00|487.57|485.17|486.53|484.13|487.78|485.38|486.53|484.13|0
1632463200000|2021-09-24 06:00:00|486.74|484.34|486.94|484.54|487.57|485.17|485.7|483.3|0
1632463500000|2021-09-24 06:05:00|487.15|484.75|487.98|485.58|488.6|486.2|487.15|484.75|0
1632463800000|2021-09-24 06:10:00|487.77|485.37|487.97|485.57|488.18|485.78|487.14|484.74|0
1632464100000|2021-09-24 06:15:00|487.87|485.47|486.73|484.33|487.97|485.57|486.52|484.12|0
1632464400000|2021-09-24 06:20:00|486.52|484.12|485.28|482.88|486.73|484.33|485.28|482.88|0
1632464700000|2021-09-24 06:25:00|485.07|482.67|485.27|482.87|485.28|482.88|484.75|482.35|0
1632465000000|2021-09-24 06:30:00|485.07|482.67|483.82|481.42|485.48|483.08|483.72|481.32|0
1632465300000|2021-09-24 06:35:00|484.03|481.63|484.03|481.63|484.24|481.84|483.82|481.42|0
1632465600000|2021-09-24 06:40:00|484.23|481.83|484.85|482.45|485.06|482.66|483.82|481.42|0
1632465900000|2021-09-24 06:45:00|484.64|482.24|484.44|482.04|484.85|482.45|484.23|481.83|0
1632466200000|2021-09-24 06:50:00|484.23|481.83|483.19|480.79|484.44|482.04|482.99|480.59|0
1632466500000|2021-09-24 06:55:00|482.99|480.59|482.46|480.06|483.19|480.79|481.43|479.03|0
1632466800000|2021-09-24 07:00:00|482.36|479.96|477.81|475.41|482.78|480.38|477.61|475.21|0
1632467100000|2021-09-24 07:05:00|478.02|476.02|479.08|477.08|479.4|477.4|475.56|473.56|0
1632467400000|2021-09-24 07:10:00|479.4|477.4|481.45|479.45|481.66|479.66|478.16|476.16|0
1632467700000|2021-09-24 07:15:00|481.24|479.24|482.68|480.68|482.89|480.89|480.21|478.21|0
1632468000000|2021-09-24 07:20:00|482.48|480.48|477.54|475.54|482.48|480.48|477.33|475.33|0
1632468300000|2021-09-24 07:25:00|477.74|475.74|477.95|475.95|479.39|477.39|475.9|473.9|0
1632468600000|2021-09-24 07:30:00|477.74|475.74|476.4|474.4|477.83|475.83|473.64|471.64|0
1632468900000|2021-09-24 07:35:00|476.3|474.3|477.42|475.42|479.26|477.26|476.3|474.3|0
1632469200000|2021-09-24 07:40:00|477.01|475.01|478.85|476.85|478.85|476.85|476.4|474.4|0
1632469500000|2021-09-24 07:45:00|478.65|476.65|479.26|477.26|479.46|477.46|477.21|475.21|0
1632469800000|2021-09-24 07:50:00|479.05|477.05|480.69|478.69|481.1|479.1|478.64|476.64|0
1632470100000|2021-09-24 07:55:00|480.48|478.48|477.21|475.21|480.48|478.48|477|475|0
1632470400000|2021-09-24 08:00:00|477.61|475.61|479.04|477.04|480.07|478.07|477.51|475.51|0
1632470700000|2021-09-24 08:05:00|478.94|476.94|475.97|473.97|479.04|477.04|475.16|473.16|0
1632471000000|2021-09-24 08:10:00|475.77|473.77|475.36|473.36|477.81|475.81|475.36|473.36|0
1632471300000|2021-09-24 08:15:00|475.46|473.46|474.23|472.23|476.17|474.17|474.13|472.13|0
1632471600000|2021-09-24 08:20:00|474.34|472.34|475.51|473.51|476.53|474.53|473.27|471.27|0
1632471900000|2021-09-24 08:25:00|475.71|473.71|478.36|476.36|478.98|476.98|475.1|473.1|0
1632472200000|2021-09-24 08:30:00|478.77|476.77|480|478|480.71|478.71|478.57|476.57|0
1632472500000|2021-09-24 08:35:00|480.09|478.09|479.58|477.58|480.09|478.09|477.95|475.95|0
1632472800000|2021-09-24 08:40:00|479.68|477.68|479.17|477.17|479.99|477.99|478.97|476.97|0
1632473100000|2021-09-24 08:45:00|479.38|477.38|479.84|477.84|479.84|477.84|472.19|470.19|0
1632473400000|2021-09-24 08:50:00|480.04|478.04|482.19|480.19|482.5|480.5|479.94|477.94|0
1632473700000|2021-09-24 08:55:00|482.5|480.5|481.88|479.88|482.5|480.5|481.06|479.06|0
1632474000000|2021-09-24 09:00:00|481.98|479.98|480.44|478.44|482.09|480.09|480.24|478.24|0
1632474300000|2021-09-24 09:05:00|480.54|478.54|480.85|478.85|480.85|478.85|479.62|477.62|0
1632474600000|2021-09-24 09:10:00|480.65|478.65|479.62|477.62|480.65|478.65|479|477|0
1632474900000|2021-09-24 09:15:00|479.41|477.41|478.49|476.49|479.62|477.62|477.98|475.98|0
1632475200000|2021-09-24 09:20:00|478.39|476.39|479.61|477.61|480.23|478.23|478.39|476.39|0
1632475500000|2021-09-24 09:25:00|479.82|477.82|478.28|476.28|480.84|478.84|478.18|476.18|0
1632475800000|2021-09-24 09:30:00|478.38|476.38|479.4|477.4|480.22|478.22|477.97|475.97|0
1632476100000|2021-09-24 09:35:00|479.5|477.5|480.83|478.83|481.04|479.04|479.29|477.29|0
1632476400000|2021-09-24 09:40:00|481.04|479.04|480.22|478.22|481.04|479.04|479.81|477.81|0
1632476700000|2021-09-24 09:45:00|480.01|478.01|476.12|474.12|480.01|478.01|475.92|473.92|0
1632477000000|2021-09-24 09:50:00|476.33|474.33|476.12|474.12|476.33|474.33|474.08|472.08|0
1632477300000|2021-09-24 09:55:00|476.32|474.32|474.07|472.07|476.53|474.53|473.46|471.46|0
1632477600000|2021-09-24 10:00:00|473.87|471.87|474.89|472.89|475.09|473.09|473.46|471.46|0
1632477900000|2021-09-24 10:05:00|474.68|472.68|476.52|474.52|476.72|474.72|474.07|472.07|0
1632478200000|2021-09-24 10:10:00|476.31|474.31|477.23|475.23|478.05|476.05|476.31|474.31|0
1632478500000|2021-09-24 10:15:00|477.33|475.33|477.74|475.74|478.56|476.56|476.92|474.92|0
1632478800000|2021-09-24 10:20:00|477.94|475.94|480.81|478.81|480.81|478.81|477.33|475.33|0
1632479100000|2021-09-24 10:25:00|480.5|478.5|478.76|476.76|481.83|479.83|477.73|475.73|0
1632479400000|2021-09-24 10:30:00|478.96|476.96|478.34|476.34|479.17|477.17|476.91|474.91|0
1632479700000|2021-09-24 10:35:00|478.55|476.55|477.32|475.32|478.75|476.75|477.32|475.32|0
1632480000000|2021-09-24 10:40:00|477.11|475.11|479.16|477.16|479.57|477.57|476.91|474.91|0
1632480300000|2021-09-24 10:45:00|479.36|477.36|478.54|476.54|479.36|477.36|477.52|475.52|0
1632480600000|2021-09-24 10:50:00|478.75|476.75|478.33|476.33|478.75|476.75|477.72|475.72|0
1632480900000|2021-09-24 10:55:00|478.23|476.23|476.29|474.29|478.23|476.23|474.86|472.86|0
1632481200000|2021-09-24 11:00:00|476.08|474.08|477.3|475.3|478.12|476.12|476.08|474.08|0
1632481500000|2021-09-24 11:05:00|477.4|475.4|478.32|476.32|478.33|476.33|477.3|475.3|0
1632481800000|2021-09-24 11:10:00|478.12|476.12|473.42|471.42|478.32|476.32|472.4|470.4|0
1632482100000|2021-09-24 11:15:00|473.22|471.22|472.8|470.8|474.03|472.03|471.99|469.99|0
1632482400000|2021-09-24 11:20:00|473.01|471.01|475.86|473.86|476.27|474.27|473.01|471.01|0
1632482700000|2021-09-24 11:25:00|475.66|473.66|477.7|475.7|477.7|475.7|474.23|472.23|0
1632483000000|2021-09-24 11:30:00|477.49|475.49|476.88|474.88|478.52|476.52|476.27|474.27|0
1632483300000|2021-09-24 11:35:00|476.67|474.67|477.69|475.69|477.9|475.9|476.67|474.67|0
1632483600000|2021-09-24 11:40:00|477.9|475.9|475.24|473.24|477.9|475.9|475.03|473.03|0
1632483900000|2021-09-24 11:45:00|475.03|473.03|475.44|473.44|475.85|473.85|474.63|472.63|0
1632484200000|2021-09-24 11:50:00|475.64|473.64|474.01|472.01|475.64|473.64|473.7|471.7|0
1632484500000|2021-09-24 11:55:00|473.8|471.8|472.17|470.17|473.9|471.9|471.97|469.97|0
1632484800000|2021-09-24 12:00:00|471.97|469.97|472.78|470.78|472.98|470.98|471.97|469.97|0
1632485100000|2021-09-24 12:05:00|472.98|470.98|473.8|471.8|474|472|472.57|470.57|0
1632485400000|2021-09-24 12:10:00|473.69|471.69|469.52|467.52|473.8|471.8|469.31|467.31|0
1632485700000|2021-09-24 12:15:00|469.72|467.72|470.94|468.94|473.18|471.18|469.72|467.72|0
1632486000000|2021-09-24 12:20:00|470.83|468.83|470.93|468.93|472.16|470.16|470.32|468.32|0
1632486300000|2021-09-24 12:25:00|470.73|468.73|474.15|472.15|474.35|472.35|470.53|468.53|0
1632486600000|2021-09-24 12:30:00|473.94|471.94|470.07|468.07|473.94|471.94|469.87|467.87|0
1632486900000|2021-09-24 12:35:00|470.17|468.17|471.49|469.49|471.9|469.9|470.07|468.07|0
1632487200000|2021-09-24 12:40:00|470.88|468.88|471.49|469.49|471.49|469.49|470.07|468.07|0
1632487500000|2021-09-24 12:45:00|471.59|469.59|470.07|468.07|471.69|469.69|469.46|467.46|0
1632487800000|2021-09-24 12:50:00|470.27|468.27|469.86|467.86|471.08|469.08|469.05|467.05|0
1632488100000|2021-09-24 12:55:00|469.96|467.96|471.28|469.28|471.48|469.48|469.86|467.86|0
1632488400000|2021-09-24 13:00:00|471.08|469.08|470.46|468.46|471.08|469.08|469.45|467.45|0
1632488700000|2021-09-24 13:05:00|470.67|468.67|470.87|468.87|471.28|469.28|470.06|468.06|0
1632489000000|2021-09-24 13:10:00|471.07|469.07|471.27|469.27|471.27|469.27|470.05|468.05|0
1632489300000|2021-09-24 13:15:00|471.37|469.37|472.69|470.69|473.6|471.6|471.07|469.07|0
1632489600000|2021-09-24 13:20:00|472.89|470.89|473.91|471.91|473.91|471.91|472.38|470.38|0
1632489900000|2021-09-24 13:25:00|473.71|471.71|476.76|474.76|476.76|474.76|473.71|471.71|0
1632490200000|2021-09-24 13:30:00|476.15|474.15|485.16|483.16|485.26|483.26|475.74|473.74|0
1632490500000|2021-09-24 13:35:00|484.75|482.75|485.77|483.77|487.42|485.42|483.92|481.92|0
1632490800000|2021-09-24 13:40:00|485.56|483.56|487.01|485.01|490.85|488.85|485.56|483.56|0
1632491100000|2021-09-24 13:45:00|486.8|484.8|479.37|477.37|487.22|485.22|477.93|475.93|0
1632491400000|2021-09-24 13:50:00|479.98|477.98|484.11|482.11|485.76|483.76|479.78|477.78|0
1632491700000|2021-09-24 13:55:00|483.9|481.9|491.36|489.36|491.98|489.98|483.49|481.49|0
1632492000000|2021-09-24 14:00:00|491.98|489.98|493.85|491.85|494.27|492.27|491.98|489.98|0
1632492300000|2021-09-24 14:05:00|493.64|491.64|490.73|488.73|493.64|491.64|489.9|487.9|0
1632492600000|2021-09-24 14:10:00|490.94|488.94|487.61|485.61|490.94|488.94|486.37|484.37|0
1632492900000|2021-09-24 14:15:00|486.99|484.99|488.03|486.03|490.73|488.73|485.34|483.34|0
1632493200000|2021-09-24 14:20:00|488.65|486.65|491.14|489.14|492.38|490.38|487.4|485.4|0
1632493500000|2021-09-24 14:25:00|491.55|489.55|487.61|485.61|492.38|490.38|487.61|485.61|0
1632493800000|2021-09-24 14:30:00|487.81|485.81|485.53|483.53|489.26|487.26|485.53|483.53|0
1632494100000|2021-09-24 14:35:00|485.95|483.95|486.36|484.36|488.02|486.02|485.53|483.53|0
1632494400000|2021-09-24 14:40:00|486.25|484.25|485.11|483.11|488.43|486.43|484.91|482.91|0
1632494700000|2021-09-24 14:45:00|485.53|483.53|485.73|483.73|487.6|485.6|482.02|480.02|0
1632495000000|2021-09-24 14:50:00|485.32|483.32|481.6|479.6|485.73|483.73|480.57|478.57|0
1632495300000|2021-09-24 14:55:00|481.8|479.8|484.07|482.07|484.9|482.9|481.8|479.8|0
1632495600000|2021-09-24 15:00:00|483.87|481.87|488.42|486.42|488.62|486.62|483.45|481.45|0
1632495900000|2021-09-24 15:05:00|488.21|486.21|488.41|486.41|488.62|486.62|486.55|484.55|0
1632496200000|2021-09-24 15:10:00|488.62|486.62|486.96|484.96|488.62|486.62|486.75|484.75|0
1632496500000|2021-09-24 15:15:00|486.75|484.75|486.54|484.54|487.58|485.58|485.51|483.51|0
1632496800000|2021-09-24 15:20:00|486.34|484.34|484.27|482.27|486.75|484.75|484.06|482.06|0
1632497100000|2021-09-24 15:25:00|484.06|482.06|481.58|479.58|484.06|482.06|480.75|478.75|0
1632497400000|2021-09-24 15:30:00|481.17|479.17|483.12|481.12|483.43|481.43|481.17|479.17|0
1632497700000|2021-09-24 15:35:00|483.02|481.02|482.81|480.81|484.05|482.05|479.93|477.93|0
1632498000000|2021-09-24 15:40:00|483.22|481.22|483.02|481.02|484.26|482.26|482.19|480.19|0
1632498300000|2021-09-24 15:45:00|483.43|481.43|485.49|483.49|485.7|483.7|482.81|480.81|0
1632498600000|2021-09-24 15:50:00|485.7|483.7|489.43|487.43|490.05|488.05|485.29|483.29|0
1632498900000|2021-09-24 15:55:00|489.63|487.63|488.59|486.59|489.63|487.63|487.97|485.97|0
1632499200000|2021-09-24 16:00:00|488.8|486.8|487.56|485.56|488.8|486.8|486.52|484.52|0
1632499500000|2021-09-24 16:05:00|487.76|485.76|488.59|486.59|489.01|487.01|487.35|485.35|0
1632499800000|2021-09-24 16:10:00|488.8|486.8|489.83|487.83|490.66|488.66|488.17|486.17|0
1632500100000|2021-09-24 16:15:00|489.62|487.62|491.49|489.49|491.49|489.49|489|487|0
1632500400000|2021-09-24 16:20:00|491.28|489.28|491.28|489.28|491.9|489.9|490.24|488.24|0
1632500700000|2021-09-24 16:25:00|491.49|489.49|489.17|487.17|491.9|489.9|489.17|487.17|0
1632501000000|2021-09-24 16:30:00|489.38|487.38|488.34|486.34|490.42|488.42|488.13|486.13|0
1632501300000|2021-09-24 16:35:00|488.55|486.55|489.89|487.89|489.89|487.89|488.34|486.34|0
1632501600000|2021-09-24 16:40:00|489.79|487.79|491.24|489.24|491.45|489.45|489.79|487.79|0
1632501900000|2021-09-24 16:45:00|491.04|489.04|491.66|489.66|491.66|489.66|490.2|488.2|0
1632502200000|2021-09-24 16:50:00|491.45|489.45|489.45|487.45|491.66|489.66|489.04|487.04|0
1632502500000|2021-09-24 16:55:00|489.66|487.66|489.24|487.24|489.66|487.66|488.41|486.41|0
1632502800000|2021-09-24 17:00:00|489.45|487.45|488.41|486.41|490.08|488.08|487.99|485.99|0
1632503100000|2021-09-24 17:05:00|488.2|486.2|487.78|485.78|489.24|487.24|487.78|485.78|0
1632503400000|2021-09-24 17:10:00|487.99|485.99|489.44|487.44|490.07|488.07|487.16|485.16|0
1632503700000|2021-09-24 17:15:00|489.65|487.65|488.19|486.19|489.65|487.65|487.78|485.78|0
1632504000000|2021-09-24 17:20:00|488.4|486.4|488.4|486.4|489.23|487.23|487.98|485.98|0
1632504300000|2021-09-24 17:25:00|488.61|486.61|489.64|487.64|489.64|487.64|488.19|486.19|0
1632504600000|2021-09-24 17:30:00|489.44|487.44|486.1|484.1|489.44|487.44|486.1|484.1|0
1632504900000|2021-09-24 17:35:00|486.31|484.31|487.03|485.03|487.14|485.14|485.48|483.48|0
1632505200000|2021-09-24 17:40:00|486.93|484.93|487.76|485.76|487.76|485.76|485.89|483.89|0
1632505500000|2021-09-24 17:45:00|487.55|485.55|487.34|485.34|488.18|486.18|486.93|484.93|0
1632505800000|2021-09-24 17:50:00|487.14|485.14|485.47|483.47|487.55|485.55|485.26|483.26|0
1632506100000|2021-09-24 17:55:00|485.26|483.26|484.02|482.02|485.47|483.47|483.81|481.81|0
1632506400000|2021-09-24 18:00:00|483.81|481.81|486.3|484.3|486.3|484.3|483.81|481.81|0
1632506700000|2021-09-24 18:05:00|486.5|484.5|484.84|482.84|487.13|485.13|484.63|482.63|0
1632507000000|2021-09-24 18:10:00|484.63|482.63|484.42|482.42|485.56|483.56|484.42|482.42|0
1632507300000|2021-09-24 18:15:00|484.63|482.63|486.08|484.08|486.5|484.5|484.63|482.63|0
1632507600000|2021-09-24 18:20:00|486.5|484.5|486.08|484.08|486.7|484.7|485.66|483.66|0
1632507900000|2021-09-24 18:25:00|486.29|484.29|486.7|484.7|486.91|484.91|485.66|483.66|0
1632508200000|2021-09-24 18:30:00|486.49|484.49|487.74|485.74|487.74|485.74|486.49|484.49|0
1632508500000|2021-09-24 18:35:00|487.94|485.94|487.94|485.94|488.36|486.36|487.32|485.32|0
1632508800000|2021-09-24 18:40:00|488.15|486.15|488.15|486.15|488.15|486.15|487.52|485.52|0
1632509100000|2021-09-24 18:45:00|487.94|485.94|488.77|486.77|488.98|486.98|487.73|485.73|0
1632509400000|2021-09-24 18:50:00|488.98|486.98|490.64|488.64|490.64|488.64|488.77|486.77|0
1632509700000|2021-09-24 18:55:00|490.85|488.85|492.82|490.82|493.03|491.03|490.43|488.43|0
1632510000000|2021-09-24 19:00:00|492.62|490.62|489.9|487.9|492.62|490.62|489.69|487.69|0
1632510300000|2021-09-24 19:05:00|490.11|488.11|488.64|486.64|490.11|488.11|488.02|486.02|0
1632510600000|2021-09-24 19:10:00|488.85|486.85|489.89|487.89|489.89|487.89|488.23|486.23|0
1632510900000|2021-09-24 19:15:00|489.48|487.48|490.31|488.31|491.98|489.98|489.48|487.48|0
1632511200000|2021-09-24 19:20:00|490.1|488.1|494.59|492.59|495.53|493.53|490.1|488.1|0
1632511500000|2021-09-24 19:25:00|494.7|492.7|494.06|492.06|495.11|493.11|492.81|490.81|0
1632511800000|2021-09-24 19:30:00|494.27|492.27|495.11|493.11|496.16|494.16|494.27|492.27|0
1632512100000|2021-09-24 19:35:00|495.32|493.32|495.32|493.32|495.53|493.53|493.22|491.22|0
1632512400000|2021-09-24 19:40:00|495.52|493.52|496.78|494.78|496.99|494.99|495.11|493.11|0
1632512700000|2021-09-24 19:45:00|496.57|494.57|497.41|495.41|499.09|497.09|496.57|494.57|0
1632513000000|2021-09-24 19:50:00|496.99|494.99|495.52|493.52|497.61|495.61|495.52|493.52|0
1632513300000|2021-09-24 19:55:00|495.31|493.31|492.79|490.79|495.52|493.52|492.59|490.59|0
1632513600000|2021-09-24 20:00:00|493.21|491.21|492.81|490.81|494.69|492.69|492.81|490.81|0
1632513900000|2021-09-24 20:05:00|493.02|491.02|492.38|490.38|493.02|491.02|492.38|490.38|0
1632514200000|2021-09-24 20:10:00|492.59|490.59|492.69|490.69|493.43|491.43|492.59|490.59|0
1632726300000|2021-09-27 07:05:00|504.81|502.81|503.74|501.74|505.55|503.55|503.22|501.22|0
1632726600000|2021-09-27 07:10:00|503.85|501.85|503.64|501.64|504.06|502.06|503|501|0
1632726900000|2021-09-27 07:15:00|503.85|501.85|504.27|502.27|504.7|502.7|503.85|501.85|0
1632727200000|2021-09-27 07:20:00|504.48|502.48|504.27|502.27|504.48|502.48|503|501|0
1632727500000|2021-09-27 07:25:00|504.06|502.06|504.29|502.29|505.13|503.13|503.63|501.63|0
1632727800000|2021-09-27 07:30:00|504.5|502.5|503.65|501.65|504.5|502.5|503.23|501.23|0
1632728100000|2021-09-27 07:35:00|503.75|501.75|503.01|501.01|503.86|501.86|503.01|501.01|0
1632728400000|2021-09-27 07:40:00|502.8|500.8|503.74|501.74|503.74|501.74|502.17|500.17|0
1632728700000|2021-09-27 07:45:00|503.64|501.64|502.58|500.58|504.07|502.07|502.58|500.58|0
1632729000000|2021-09-27 07:50:00|502.8|500.8|501.95|499.95|502.8|500.8|501.74|499.74|0
1632729300000|2021-09-27 07:55:00|502.05|500.05|501.31|499.31|502.37|500.37|501.31|499.31|0
1632729600000|2021-09-27 08:00:00|501.1|499.1|500.68|498.68|501.52|499.52|500.47|498.47|0
1632729900000|2021-09-27 08:05:00|500.46|498.46|501.52|499.52|502.57|500.57|500.46|498.46|0
1632730200000|2021-09-27 08:10:00|501.31|499.31|501.52|499.52|501.73|499.73|500.25|498.25|0
1632730500000|2021-09-27 08:15:00|501.3|499.3|501.3|499.3|501.73|499.73|500.88|498.88|0
1632730800000|2021-09-27 08:20:00|501.19|499.19|501.3|499.3|501.72|499.72|500.03|498.03|0
1632731100000|2021-09-27 08:25:00|501.09|499.09|501.72|499.72|502.35|500.35|500.66|498.66|0
1632731400000|2021-09-27 08:30:00|501.51|499.51|501.5|499.5|501.93|499.93|501.08|499.08|0
1632731700000|2021-09-27 08:35:00|501.39|499.39|501.92|499.92|502.14|500.14|500.87|498.87|0
1632732000000|2021-09-27 08:40:00|501.71|499.71|501.92|499.92|502.14|500.14|501.71|499.71|0
1632732300000|2021-09-27 08:45:00|501.71|499.71|501.71|499.71|502.13|500.13|500.87|498.87|0
1632732600000|2021-09-27 08:50:00|501.5|499.5|502.34|500.34|502.55|500.55|501.5|499.5|0
1632732900000|2021-09-27 08:55:00|502.23|500.23|501.91|499.91|502.34|500.34|501.81|499.81|0
1632733200000|2021-09-27 09:00:00|501.7|499.7|503.18|501.18|503.71|501.71|501.7|499.7|0
1632733500000|2021-09-27 09:05:00|503.39|501.39|504.23|502.23|504.23|502.23|503.07|501.07|0
1632733800000|2021-09-27 09:10:00|504.02|502.02|504.76|502.76|504.87|502.87|503.81|501.81|0
1632734100000|2021-09-27 09:15:00|504.65|502.65|504.02|502.02|504.87|502.87|503.91|501.91|0
1632734400000|2021-09-27 09:20:00|504.23|502.23|504.23|502.23|504.23|502.23|503.38|501.38|0
1632734700000|2021-09-27 09:25:00|504.12|502.12|501.27|499.27|504.44|502.44|501.27|499.27|0
1632735000000|2021-09-27 09:30:00|501.05|499.05|498.1|496.1|502.11|500.11|498.1|496.1|0
1632735300000|2021-09-27 09:35:00|497.89|495.89|498.73|496.73|499.78|497.78|495.78|493.78|0
1632735600000|2021-09-27 09:40:00|498.52|496.52|496.83|494.83|498.83|496.83|496.83|494.83|0
1632735900000|2021-09-27 09:45:00|496.62|494.62|498.09|496.09|498.51|496.51|496.3|494.3|0
1632736200000|2021-09-27 09:50:00|497.88|495.88|495.35|493.35|498.3|496.3|495.14|493.14|0
1632736500000|2021-09-27 09:55:00|495.14|493.14|494.09|492.09|496.29|494.29|494.09|492.09|0
1632736800000|2021-09-27 10:00:00|493.25|491.25|493.59|491.59|493.8|491.8|491.14|489.14|0
1632737100000|2021-09-27 10:05:00|493.38|491.38|495.06|493.06|495.06|493.06|492.96|490.96|0
1632737400000|2021-09-27 10:10:00|494.85|492.85|495.9|493.9|496.11|494.11|494.64|492.64|0
1632737700000|2021-09-27 10:15:00|495.69|493.69|495.05|493.05|496.32|494.32|495.05|493.05|0
1632738000000|2021-09-27 10:20:00|494.84|492.84|493.58|491.58|495.47|493.47|492.74|490.74|0
1632738300000|2021-09-27 10:25:00|493.47|491.47|494|492|494.63|492.63|493.37|491.37|0
1632738600000|2021-09-27 10:30:00|493.79|491.79|493.58|491.58|494.63|492.63|493.58|491.58|0
1632738900000|2021-09-27 10:35:00|493.79|491.79|493.15|491.15|494.21|492.21|492.84|490.84|0
1632739200000|2021-09-27 10:40:00|493.26|491.26|492.52|490.52|493.78|491.78|492.52|490.52|0
1632739500000|2021-09-27 10:45:00|492.73|490.73|490.42|488.42|493.15|491.15|490.01|488.01|0
1632739800000|2021-09-27 10:50:00|490.22|488.22|490.21|488.21|491.89|489.89|489.38|487.38|0
1632740100000|2021-09-27 10:55:00|489.17|487.17|488.33|486.33|490.21|488.21|488.12|486.12|0
1632740400000|2021-09-27 11:00:00|488.12|486.12|489.58|487.58|490.42|488.42|488.12|486.12|0
1632740700000|2021-09-27 11:05:00|489.68|487.68|485.71|483.71|489.68|487.68|485.71|483.71|0
1632741000000|2021-09-27 11:10:00|486.23|484.23|488.21|486.21|488.95|486.95|486.02|484.02|0
1632741300000|2021-09-27 11:15:00|488.11|486.11|489.36|487.36|489.88|487.88|486.85|484.85|0
1632741600000|2021-09-27 11:20:00|489.15|487.15|487.9|485.9|489.15|487.15|487.69|485.69|0
1632741900000|2021-09-27 11:25:00|487.79|485.79|487.68|485.68|488.41|486.41|487.27|485.27|0
1632742200000|2021-09-27 11:30:00|487.89|485.89|488.73|486.73|488.73|486.73|487.26|485.26|0
1632742500000|2021-09-27 11:35:00|489.56|487.56|488.72|486.72|489.77|487.77|487.89|485.89|0
1632742800000|2021-09-27 11:40:00|488.51|486.51|490.59|488.59|490.59|488.59|488.1|486.1|0
1632743100000|2021-09-27 11:45:00|490.38|488.38|490.17|488.17|490.8|488.8|489.96|487.96|0
1632743400000|2021-09-27 11:50:00|490.38|488.38|489.75|487.75|490.38|488.38|489.75|487.75|0
1632743700000|2021-09-27 11:55:00|489.64|487.64|489.12|487.12|489.96|487.96|488.71|486.71|0
1632744000000|2021-09-27 12:00:00|488.29|486.29|486.41|484.41|488.29|486.29|485.37|483.37|0
1632744300000|2021-09-27 12:05:00|486.62|484.62|486.2|484.2|487.45|485.45|485.99|483.99|0
1632744600000|2021-09-27 12:10:00|486.41|484.41|483.91|481.91|486.62|484.62|482.67|480.67|0
1632744900000|2021-09-27 12:15:00|483.7|481.7|483.08|481.08|484.32|482.32|482.25|480.25|0
1632745200000|2021-09-27 12:20:00|482.87|480.87|482.24|480.24|483.91|481.91|479.76|477.76|0
1632745500000|2021-09-27 12:25:00|482.45|480.45|480.58|478.58|482.45|480.45|479.76|477.76|0
1632745800000|2021-09-27 12:30:00|481|479|481.41|479.41|482.03|480.03|478.51|476.51|0
1632746100000|2021-09-27 12:35:00|481.2|479.2|482.86|480.86|483.69|481.69|478.51|476.51|0
1632746400000|2021-09-27 12:40:00|483.07|481.07|485.14|483.14|485.35|483.35|482.24|480.24|0
1632746700000|2021-09-27 12:45:00|485.03|483.03|485.56|483.56|487.22|485.22|484.73|482.73|0
1632747000000|2021-09-27 12:50:00|485.76|483.76|485.97|483.97|487.22|485.22|485.55|483.55|0
1632747300000|2021-09-27 12:55:00|485.76|483.76|484.51|482.51|485.97|483.97|483.68|481.68|0
1632747600000|2021-09-27 13:00:00|484.72|482.72|482.85|480.85|484.72|482.72|481.6|479.6|0
1632747900000|2021-09-27 13:05:00|483.05|481.05|481.6|479.6|483.05|481.05|480.56|478.56|0
1632748200000|2021-09-27 13:10:00|481.39|479.39|483.88|481.88|483.88|481.88|480.98|478.98|0
1632748500000|2021-09-27 13:15:00|484.09|482.09|482.63|480.63|484.5|482.5|481.8|479.8|0
1632748800000|2021-09-27 13:20:00|482.84|480.84|483.67|481.67|483.67|481.67|481.18|479.18|0
1632749100000|2021-09-27 13:25:00|483.46|481.46|483.04|481.04|485.12|483.12|482.62|480.62|0
1632749400000|2021-09-27 13:30:00|483.25|481.25|481.65|479.65|486.99|484.99|480.82|478.82|0
1632749700000|2021-09-27 13:35:00|481.44|479.44|479.57|477.57|483.1|481.1|477.5|475.5|0
1632750000000|2021-09-27 13:40:00|479.26|477.26|480.61|478.61|482.06|480.06|475.84|473.84|0
1632750300000|2021-09-27 13:45:00|479.36|477.36|484.14|482.14|485.59|483.59|479.36|477.36|0
1632750600000|2021-09-27 13:50:00|483.51|481.51|481.64|479.64|483.72|481.72|480.19|478.19|0
1632750900000|2021-09-27 13:55:00|481.85|479.85|484.13|482.13|486.21|484.21|480.19|478.19|0
1632751200000|2021-09-27 14:00:00|483.71|481.71|483.5|481.5|485.17|483.17|480.39|478.39|0
1632751500000|2021-09-27 14:05:00|483.09|481.09|486|484|488.29|486.29|482.46|480.46|0
1632751800000|2021-09-27 14:10:00|486.21|484.21|487.35|485.35|487.98|485.98|483.91|481.91|0
1632752100000|2021-09-27 14:15:00|487.14|485.14|488.81|486.81|489.02|487.02|486.73|484.73|0
1632752400000|2021-09-27 14:20:00|488.6|486.6|488.81|486.81|490.07|488.07|487.77|485.77|0
1632752700000|2021-09-27 14:25:00|489.02|487.02|490.9|488.9|490.9|488.9|487.56|485.56|0
1632753000000|2021-09-27 14:30:00|490.69|488.69|491.26|489.26|493.01|491.01|490.27|488.27|0
1632753300000|2021-09-27 14:35:00|491.47|489.47|490.83|488.83|491.68|489.68|488.74|486.74|0
1632753600000|2021-09-27 14:40:00|490.41|488.41|490.09|488.09|491.46|489.46|489.57|487.57|0
1632753900000|2021-09-27 14:45:00|490.2|488.2|490.41|488.41|491.88|489.88|488.52|486.52|0
1632754200000|2021-09-27 14:50:00|490.2|488.2|487.06|485.06|490.2|488.2|486.64|484.64|0
1632754500000|2021-09-27 14:55:00|486.85|484.85|485.17|483.17|486.85|484.85|484.76|482.76|0
1632754800000|2021-09-27 15:00:00|484.75|482.75|489.77|487.77|489.77|487.77|484.75|482.75|0
1632755100000|2021-09-27 15:05:00|490.19|488.19|485.58|483.58|490.19|488.19|485.58|483.58|0
1632755400000|2021-09-27 15:10:00|485.79|483.79|487.05|485.05|487.67|485.67|484.75|482.75|0
1632755700000|2021-09-27 15:15:00|486.63|484.63|486.21|484.21|488.09|486.09|485.79|483.79|0
1632756000000|2021-09-27 15:20:00|486|484|485.37|483.37|486.62|484.62|484.74|482.74|0
1632756300000|2021-09-27 15:25:00|484.95|482.95|483.96|481.96|485.16|483.16|482.44|480.44|0
1632756600000|2021-09-27 15:30:00|484.17|482.17|484.37|482.37|485.21|483.21|483.12|481.12|0
1632756900000|2021-09-27 15:35:00|484.16|482.16|483.33|481.33|485.62|483.62|482.91|480.91|0
1632757200000|2021-09-27 15:40:00|483.12|481.12|481.45|479.45|483.33|481.33|479.99|477.99|0
1632757500000|2021-09-27 15:45:00|480.82|478.82|480.82|478.82|481.24|479.24|477.91|475.91|0
1632757800000|2021-09-27 15:50:00|480.61|478.61|479.57|477.57|481.24|479.24|479.57|477.57|0
1632758100000|2021-09-27 15:55:00|479.78|477.78|481.65|479.65|481.65|479.65|479.36|477.36|0
1632758400000|2021-09-27 16:00:00|480.82|478.82|481.02|479.02|482.06|480.06|478.94|476.94|0
1632758700000|2021-09-27 16:05:00|481.23|479.23|482.27|480.27|482.89|480.89|481.23|479.23|0
1632759000000|2021-09-27 16:10:00|482.48|480.48|483.31|481.31|483.52|481.52|482.27|480.27|0
1632759300000|2021-09-27 16:15:00|482.68|480.68|485.18|483.18|486.23|484.23|482.68|480.68|0
1632759600000|2021-09-27 16:20:00|484.97|482.97|484.97|482.97|485.6|483.6|484.35|482.35|0
1632759900000|2021-09-27 16:25:00|485.18|483.18|484.34|482.34|485.39|483.39|483.93|481.93|0
1632760200000|2021-09-27 16:30:00|484.13|482.13|481.84|479.84|484.13|482.13|481.84|479.84|0
1632760500000|2021-09-27 16:35:00|481.63|479.63|481.42|479.42|481.84|479.84|480.59|478.59|0
1632760800000|2021-09-27 16:40:00|481.21|479.21|481.83|479.83|482.25|480.25|480.38|478.38|0
1632761100000|2021-09-27 16:45:00|481.62|479.62|477.26|475.26|481.62|479.62|477.26|475.26|0
1632761400000|2021-09-27 16:50:00|477.05|475.05|477.46|475.46|478.5|476.5|476.01|474.01|0
1632761700000|2021-09-27 16:55:00|477.25|475.25|477.87|475.87|478.71|476.71|476.63|474.63|0
1632762000000|2021-09-27 17:00:00|477.04|475.04|479.74|477.74|480.57|478.57|476.42|474.42|0
1632762300000|2021-09-27 17:05:00|479.95|477.95|481.61|479.61|481.82|479.82|479.95|477.95|0
1632762600000|2021-09-27 17:10:00|481.82|479.82|481.19|479.19|482.03|480.03|479.94|477.94|0
1632762900000|2021-09-27 17:15:00|480.98|478.98|484.52|482.52|484.94|482.94|480.98|478.98|0
1632763200000|2021-09-27 17:20:00|484.32|482.32|484.52|482.52|484.94|482.94|483.69|481.69|0
1632763500000|2021-09-27 17:25:00|484.31|482.31|484.31|482.31|484.52|482.52|483.48|481.48|0
1632763800000|2021-09-27 17:30:00|484.1|482.1|483.06|481.06|484.52|482.52|482.64|480.64|0
1632764100000|2021-09-27 17:35:00|483.26|481.26|483.05|481.05|484.1|482.1|481.6|479.6|0
1632764400000|2021-09-27 17:40:00|483.26|481.26|482.22|480.22|483.89|481.89|482.22|480.22|0
1632764700000|2021-09-27 17:45:00|482.43|480.43|484.72|482.72|484.72|482.72|481.8|479.8|0
1632765000000|2021-09-27 17:50:00|484.51|482.51|485.34|483.34|485.76|483.76|483.67|481.67|0
1632765300000|2021-09-27 17:55:00|485.55|483.55|486.8|484.8|487.01|485.01|485.34|483.34|0
1632765600000|2021-09-27 18:00:00|487.01|485.01|486.8|484.8|488.26|486.26|486.59|484.59|0
1632765900000|2021-09-27 18:05:00|487.01|485.01|487.63|485.63|488.05|486.05|487.01|485.01|0
1632766200000|2021-09-27 18:10:00|487.84|485.84|487.63|485.63|487.84|485.84|485.75|483.75|0
1632766500000|2021-09-27 18:15:00|487.84|485.84|489.3|487.3|489.3|487.3|487.42|485.42|0
1632766800000|2021-09-27 18:20:00|489.51|487.51|487.41|485.41|489.51|487.51|487.41|485.41|0
1632767100000|2021-09-27 18:25:00|487.62|485.62|489.09|487.09|489.09|487.09|486.99|484.99|0
1632767400000|2021-09-27 18:30:00|489.29|487.29|487.41|485.41|489.29|487.29|486.78|484.78|0
1632767700000|2021-09-27 18:35:00|487.2|485.2|486.15|484.15|487.2|485.2|485.32|483.32|0
1632768000000|2021-09-27 18:40:00|486.36|484.36|487.82|485.82|487.82|485.82|485.94|483.94|0
1632768300000|2021-09-27 18:45:00|487.61|485.61|485.94|483.94|488.66|486.66|485.94|483.94|0
1632768600000|2021-09-27 18:50:00|485.73|483.73|485.93|483.93|486.56|484.56|485.52|483.52|0
1632768900000|2021-09-27 18:55:00|485.73|483.73|485.31|483.31|487.4|485.4|484.89|482.89|0
1632769200000|2021-09-27 19:00:00|485.51|483.51|484.47|482.47|486.77|484.77|484.26|482.26|0
1632769500000|2021-09-27 19:05:00|484.26|482.26|486.34|484.34|486.55|484.55|484.05|482.05|0
1632769800000|2021-09-27 19:10:00|486.55|484.55|489.27|487.27|489.27|487.27|486.34|484.34|0
1632770100000|2021-09-27 19:15:00|489.06|487.06|488.43|486.43|489.27|487.27|487.6|485.6|0
1632770400000|2021-09-27 19:20:00|488.64|486.64|486.96|484.96|489.37|487.37|486.96|484.96|0
1632770700000|2021-09-27 19:25:00|486.55|484.55|485.92|483.92|486.96|484.96|485.5|483.5|0
1632771000000|2021-09-27 19:30:00|486.13|484.13|485.29|483.29|487.59|485.59|485.08|483.08|0
1632771300000|2021-09-27 19:35:00|485.08|483.08|485.7|483.7|486.96|484.96|484.66|482.66|0
1632771600000|2021-09-27 19:40:00|485.91|483.91|486.33|484.33|486.75|484.75|484.45|482.45|0
1632771900000|2021-09-27 19:45:00|486.12|484.12|482.98|480.98|486.54|484.54|482.77|480.77|0
1632772200000|2021-09-27 19:50:00|482.77|480.77|479.23|477.23|482.77|480.77|479.23|477.23|0
1632772500000|2021-09-27 19:55:00|479.65|477.65|481.52|479.52|481.52|479.52|478.4|476.4|0
1632772800000|2021-09-27 20:00:00|480.48|478.48|478.81|476.81|480.48|478.48|477.36|475.36|0
1632773100000|2021-09-27 20:05:00|478.6|476.6|480.81|478.81|480.81|478.81|477.79|475.79|0
1632773400000|2021-09-27 20:10:00|480.61|478.61|481.43|479.43|481.85|479.85|480.19|478.19|0
1632773700000|2021-09-27 20:15:00|480.8|478.4|479.76|477.36|480.8|478.4|479.76|477.36|0
1632774000000|2021-09-27 20:20:00|479.55|477.15|479.34|476.94|479.97|477.57|479.34|476.94|0
1632774300000|2021-09-27 20:25:00|479.44|477.04|479.96|477.56|480.17|477.77|479.34|476.94|0
1632774600000|2021-09-27 20:30:00|479.76|477.36|480.38|477.98|480.38|477.98|479.76|477.36|0
1632774900000|2021-09-27 20:35:00|480.27|477.87|480.17|477.77|480.58|478.18|480.17|477.77|0
1632775200000|2021-09-27 20:40:00|479.96|477.56|479.75|477.35|479.96|477.56|479.13|476.73|0
1632775500000|2021-09-27 20:45:00|479.96|477.56|480.16|477.76|480.37|477.97|479.12|476.72|0
1632775800000|2021-09-27 20:50:00|479.95|477.55|479.12|476.72|480.05|477.65|478.71|476.31|0
1632776100000|2021-09-27 20:55:00|479.54|477.14|479.01|476.61|480.37|477.97|479.01|476.61|0
1632776400000|2021-09-27 21:00:00|479.33|476.93|479.56|477.16|479.56|477.16|479.18|476.78|0
1632776700000|2021-09-27 21:05:00|479.69|477.29|479.17|476.77|479.8|477.4|479.17|476.77|0
1632777000000|2021-09-27 21:10:00|479.24|476.84|478.56|476.16|479.26|476.86|478.56|476.16|0
1632777300000|2021-09-27 21:15:00|478.8|476.4|479.11|476.71|479.11|476.71|478.65|476.25|0
1632777600000|2021-09-27 21:20:00|479.2|476.8|479.34|476.94|479.37|476.97|479.2|476.8|0
1632777900000|2021-09-27 21:25:00|479.4|477|479.11|476.71|479.4|477|479.11|476.71|0
1632778200000|2021-09-27 21:30:00|479.14|476.74|478.99|476.59|479.14|476.74|478.97|476.57|0
1632778500000|2021-09-27 21:35:00|478.93|476.53|478.81|476.41|479.08|476.68|478.69|476.29|0
1632778800000|2021-09-27 21:40:00|478.57|476.17|478.8|476.4|478.84|476.44|478.53|476.13|0
1632779100000|2021-09-27 21:45:00|478.78|476.38|478.78|476.38|478.8|476.4|478.78|476.38|0
1632779400000|2021-09-27 21:50:00|478.8|476.4|479.01|476.61|479.01|476.61|478.78|476.38|0
1632779700000|2021-09-27 21:55:00|479.05|476.65|479.04|476.64|479.05|476.65|478.92|476.52|0
1632780000000|2021-09-27 22:00:00|479.81|477.41|480.12|477.72|481.16|478.76|479.5|477.1|0
1632780300000|2021-09-27 22:05:00|480.33|477.93|479.91|477.51|480.33|477.93|479.29|476.89|0
1632780600000|2021-09-27 22:10:00|480.12|477.72|480.32|477.92|481.15|478.75|480.12|477.72|0
1632780900000|2021-09-27 22:15:00|480.42|478.02|480.73|478.33|480.94|478.54|480.32|477.92|0
1632781200000|2021-09-27 22:20:00|480.94|478.54|480.11|477.71|480.94|478.54|479.69|477.29|0
1632781500000|2021-09-27 22:25:00|480.32|477.92|480.11|477.71|480.32|477.92|479.69|477.29|0
1632781800000|2021-09-27 22:30:00|480.31|477.91|480.1|477.7|480.73|478.33|479.69|477.29|0
1632782100000|2021-09-27 22:35:00|480.31|477.91|480.52|478.12|481.56|479.16|480.31|477.91|0
1632782400000|2021-09-27 22:40:00|480.31|477.91|479.27|476.87|480.31|477.91|479.16|476.76|0
1632782700000|2021-09-27 22:45:00|479.06|476.66|476.78|474.38|479.06|476.66|476.16|473.76|0
1632783000000|2021-09-27 22:50:00|476.57|474.17|476.57|474.17|476.78|474.38|476.15|473.75|0
1632783300000|2021-09-27 22:55:00|476.78|474.38|475.94|473.54|476.98|474.58|475.94|473.54|0
1632783600000|2021-09-27 23:00:00|476.15|473.75|477.18|474.78|477.39|474.99|476.15|473.75|0
1632783900000|2021-09-27 23:05:00|477.39|474.99|478.22|475.82|478.42|476.02|476.15|473.75|0
1632784200000|2021-09-27 23:10:00|478.42|476.02|478.42|476.02|479.25|476.85|478.21|475.81|0
1632784500000|2021-09-27 23:15:00|478.52|476.12|478.42|476.02|478.63|476.23|478.21|475.81|0
1632784800000|2021-09-27 23:20:00|478.31|475.91|478.21|475.81|478.62|476.22|478.21|475.81|0
1632785100000|2021-09-27 23:25:00|478|475.6|478|475.6|478.62|476.22|477.59|475.19|0
1632785400000|2021-09-27 23:30:00|478.21|475.81|479.45|477.05|479.86|477.46|478.21|475.81|0
1632785700000|2021-09-27 23:35:00|479.65|477.25|480.07|477.67|480.07|477.67|479.65|477.25|0
1632786000000|2021-09-27 23:40:00|480.27|477.87|481.73|479.33|481.93|479.53|480.27|477.87|0
1632786300000|2021-09-27 23:45:00|481.52|479.12|480.06|477.66|481.52|479.12|480.06|477.66|0
1632786600000|2021-09-27 23:50:00|479.85|477.45|481.31|478.91|481.31|478.91|479.65|477.25|0
1632786900000|2021-09-27 23:55:00|481.51|479.11|479.43|477.03|481.72|479.32|479.23|476.83|0
1632787200000|2021-09-28 00:00:00|479.64|477.24|478.39|475.99|479.74|477.34|477.57|475.17|0
1632787500000|2021-09-28 00:05:00|478.19|475.79|479.64|477.24|479.84|477.44|476.94|474.54|0
1632787800000|2021-09-28 00:10:00|479.43|477.03|479.01|476.61|480.88|478.48|478.8|476.4|0
1632788100000|2021-09-28 00:15:00|479.22|476.82|478.49|476.09|480.25|477.85|477.76|475.36|0
1632788400000|2021-09-28 00:20:00|478.59|476.19|476.73|474.33|478.59|476.19|476.52|474.12|0
1632788700000|2021-09-28 00:25:00|476.52|474.12|476.93|474.53|477.14|474.74|475.48|473.08|0
1632789000000|2021-09-28 00:30:00|477.14|474.74|474.24|471.84|477.14|474.74|473.41|471.01|0
1632789300000|2021-09-28 00:35:00|474.13|471.73|473.41|471.01|474.86|472.46|472.79|470.39|0
1632789600000|2021-09-28 00:40:00|473|470.6|473.61|471.21|473.82|471.42|472.37|469.97|0
1632789900000|2021-09-28 00:45:00|473.41|471.01|473.82|471.42|473.82|471.42|473.2|470.8|0
1632790200000|2021-09-28 00:50:00|474.02|471.62|473.61|471.21|474.23|471.83|473.19|470.79|0
1632790500000|2021-09-28 00:55:00|473.4|471|475.05|472.65|475.05|472.65|473.4|471|0
1632790800000|2021-09-28 01:00:00|475.26|472.86|474.32|471.92|475.26|472.86|473.4|471|0
1632791100000|2021-09-28 01:05:00|474.22|471.82|474.42|472.02|475.05|472.65|474.01|471.61|0
1632791400000|2021-09-28 01:10:00|474.63|472.23|473.8|471.4|474.63|472.23|473.6|471.2|0
1632791700000|2021-09-28 01:15:00|473.6|471.2|473.8|471.4|474.01|471.61|472.98|470.58|0
1632792000000|2021-09-28 01:20:00|474.01|471.61|472.76|470.36|474.01|471.61|472.76|470.36|0
1632792300000|2021-09-28 01:25:00|472.56|470.16|474.41|472.01|474.41|472.01|472.35|469.95|0
1632792600000|2021-09-28 01:30:00|474.62|472.22|474.1|471.7|475.24|472.84|473.79|471.39|0
1632792900000|2021-09-28 01:35:00|474.2|471.8|476.06|473.66|476.06|473.66|474|471.6|0
1632793200000|2021-09-28 01:40:00|475.86|473.46|475.44|473.04|476.06|473.66|474.82|472.42|0
1632793500000|2021-09-28 01:45:00|475.65|473.25|477.09|474.69|477.51|475.11|475.65|473.25|0
1632793800000|2021-09-28 01:50:00|477.3|474.9|479.37|476.97|479.58|477.18|477.3|474.9|0
1632794100000|2021-09-28 01:55:00|479.58|477.18|479.88|477.48|479.99|477.59|478.54|476.14|0
1632794400000|2021-09-28 02:00:00|479.99|477.59|480.4|478|480.82|478.42|479.99|477.59|0
1632794700000|2021-09-28 02:05:00|480.2|477.8|481.85|479.45|482.27|479.87|479.99|477.59|0
1632795000000|2021-09-28 02:10:00|481.95|479.55|482.06|479.66|482.68|480.28|481.23|478.83|0
1632795300000|2021-09-28 02:15:00|482.27|479.87|481.64|479.24|482.27|479.87|481.23|478.83|0
1632795600000|2021-09-28 02:20:00|481.43|479.03|481.85|479.45|482.26|479.86|481.33|478.93|0
1632795900000|2021-09-28 02:25:00|482.05|479.65|482.68|480.28|483.51|481.11|481.85|479.45|0
1632796200000|2021-09-28 02:30:00|482.88|480.48|482.26|479.86|482.88|480.48|482.05|479.65|0
1632796500000|2021-09-28 02:35:00|482.46|480.06|482.05|479.65|482.46|480.06|481.42|479.02|0
1632796800000|2021-09-28 02:40:00|482.25|479.85|483.5|481.1|483.5|481.1|481.42|479.02|0
1632797100000|2021-09-28 02:45:00|483.29|480.89|483.29|480.89|483.5|481.1|482.67|480.27|0
1632797400000|2021-09-28 02:50:00|483.5|481.1|484.12|481.72|484.12|481.72|483.5|481.1|0
1632797700000|2021-09-28 02:55:00|484.33|481.93|483.7|481.3|484.54|482.14|483.08|480.68|0
1632798000000|2021-09-28 03:00:00|483.59|481.19|484.95|482.55|485.36|482.96|483.59|481.19|0
1632798300000|2021-09-28 03:05:00|484.74|482.34|484.74|482.34|485.15|482.75|484.53|482.13|0
1632798600000|2021-09-28 03:10:00|484.53|482.13|484.73|482.33|484.94|482.54|484.11|481.71|0
1632798900000|2021-09-28 03:15:00|484.94|482.54|484.31|481.91|485.36|482.96|483.9|481.5|0
1632799200000|2021-09-28 03:20:00|484.52|482.12|483.69|481.29|484.52|482.12|483.48|481.08|0
1632799500000|2021-09-28 03:25:00|483.89|481.49|483.48|481.08|483.89|481.49|482.85|480.45|0
1632799800000|2021-09-28 03:30:00|483.27|480.87|483.26|480.86|483.68|481.28|483.06|480.66|0
1632800100000|2021-09-28 03:35:00|483.47|481.07|481.39|478.99|483.47|481.07|481.18|478.78|0
1632800400000|2021-09-28 03:40:00|481.49|479.09|482.01|479.61|482.01|479.61|481.18|478.78|0
1632800700000|2021-09-28 03:45:00|481.8|479.4|482.01|479.61|482.43|480.03|481.8|479.4|0
1632801000000|2021-09-28 03:50:00|482.22|479.82|480.76|478.36|482.42|480.02|480.55|478.15|0
1632801300000|2021-09-28 03:55:00|480.55|478.15|479.72|477.32|480.97|478.57|479.51|477.11|0
1632801600000|2021-09-28 04:00:00|479.92|477.52|479.71|477.31|480.55|478.15|479.51|477.11|0
1632801900000|2021-09-28 04:05:00|479.92|477.52|479.5|477.1|480.54|478.14|479.5|477.1|0
1632802200000|2021-09-28 04:10:00|479.3|476.9|480.75|478.35|480.75|478.35|478.67|476.27|0
1632802500000|2021-09-28 04:15:00|480.54|478.14|481.58|479.18|481.58|479.18|480.54|478.14|0
1632802800000|2021-09-28 04:20:00|481.37|478.97|481.37|478.97|481.78|479.38|481.37|478.97|0
1632803100000|2021-09-28 04:25:00|481.57|479.17|481.36|478.96|481.78|479.38|481.36|478.96|0
1632803400000|2021-09-28 04:30:00|481.15|478.75|480.53|478.13|481.36|478.96|479.7|477.3|0
1632803700000|2021-09-28 04:35:00|480.42|478.02|481.98|479.58|481.98|479.58|479.9|477.5|0
1632804000000|2021-09-28 04:40:00|482.19|479.79|482.6|480.2|483.02|480.62|482.19|479.79|0
1632804300000|2021-09-28 04:45:00|482.49|480.09|483.22|480.82|483.43|481.03|482.19|479.79|0
1632804600000|2021-09-28 04:50:00|483.02|480.62|482.8|480.4|483.22|480.82|482.39|479.99|0
1632804900000|2021-09-28 04:55:00|483.01|480.61|483.22|480.82|483.43|481.03|482.39|479.99|0
1632805200000|2021-09-28 05:00:00|483.43|481.03|481.14|478.74|483.63|481.23|480.51|478.11|0
1632805500000|2021-09-28 05:05:00|480.93|478.53|482.8|480.4|482.8|480.4|480.82|478.42|0
1632805800000|2021-09-28 05:10:00|483|480.6|483|480.6|483.21|480.81|482.17|479.77|0
1632806100000|2021-09-28 05:15:00|482.79|480.39|484.25|481.85|484.67|482.27|482.79|480.39|0
1632806400000|2021-09-28 05:20:00|484.35|481.95|483.41|481.01|484.46|482.06|483|480.6|0
1632806700000|2021-09-28 05:25:00|483.2|480.8|483.62|481.22|483.62|481.22|482.89|480.49|0
1632807000000|2021-09-28 05:30:00|483.83|481.43|484.45|482.05|484.45|482.05|482.58|480.18|0
1632807300000|2021-09-28 05:35:00|484.24|481.84|484.03|481.63|484.24|481.84|483.61|481.21|0
1632807600000|2021-09-28 05:40:00|483.82|481.42|482.78|480.38|484.86|482.46|482.36|479.96|0
1632807900000|2021-09-28 05:45:00|482.57|480.17|485.27|482.87|485.48|483.08|482.57|480.17|0
1632808200000|2021-09-28 05:50:00|485.48|483.08|485.9|483.5|486.52|484.12|484.96|482.56|0
1632808500000|2021-09-28 05:55:00|486.1|483.7|488.51|486.11|488.72|486.32|486.1|483.7|0
1632808800000|2021-09-28 06:00:00|488.3|485.9|487.25|484.85|488.3|485.9|486.84|484.44|0
1632809100000|2021-09-28 06:05:00|487.04|484.64|484.22|481.82|487.25|484.85|484.12|481.72|0
1632809400000|2021-09-28 06:10:00|484.33|481.93|482.45|480.05|484.33|481.93|482.24|479.84|0
1632809700000|2021-09-28 06:15:00|482.24|479.84|481.61|479.21|483.7|481.3|481.61|479.21|0
1632810000000|2021-09-28 06:20:00|481.4|479|477.45|475.05|481.4|479|477.04|474.64|0
1632810300000|2021-09-28 06:25:00|477.24|474.84|476|473.6|477.87|475.47|475.79|473.39|0
1632810600000|2021-09-28 06:30:00|475.58|473.18|473.51|471.11|475.58|473.18|472.89|470.49|0
1632810900000|2021-09-28 06:35:00|473.3|470.9|472.47|470.07|473.92|471.52|472.06|469.66|0
1632811200000|2021-09-28 06:40:00|472.57|470.17|473.92|471.52|474.95|472.55|472.57|470.17|0
1632811500000|2021-09-28 06:45:00|473.71|471.31|474.74|472.34|475.57|473.17|473.09|470.69|0
1632811800000|2021-09-28 06:50:00|474.53|472.13|472.46|470.06|474.95|472.55|472.26|469.86|0
1632812100000|2021-09-28 06:55:00|471.84|469.44|468.53|466.13|472.46|470.06|468.12|465.72|0
1632812400000|2021-09-28 07:00:00|468.74|466.34|470.89|468.49|471.71|469.31|467.89|465.49|0
1632812700000|2021-09-28 07:05:00|470.28|468.28|472.13|470.13|472.85|470.85|469.67|467.67|0
1632813000000|2021-09-28 07:10:00|472.33|470.33|471.1|469.1|472.74|470.74|470.89|468.89|0
1632813300000|2021-09-28 07:15:00|470.89|468.89|466.54|464.54|472.12|470.12|466.34|464.34|0
1632813600000|2021-09-28 07:20:00|466.75|464.75|467.25|465.25|468.27|466.27|464.02|462.02|0
1632813900000|2021-09-28 07:25:00|467.04|465.04|462.76|460.76|467.25|465.25|462.35|460.35|0
1632814200000|2021-09-28 07:30:00|461.54|459.54|464.59|462.59|464.59|462.59|460.93|458.93|0
1632814500000|2021-09-28 07:35:00|464.39|462.39|465.81|463.81|466.01|464.01|462.96|460.96|0
1632814800000|2021-09-28 07:40:00|466.01|464.01|461.53|459.53|466.01|464.01|461.53|459.53|0
1632815100000|2021-09-28 07:45:00|461.33|459.33|460.71|458.71|462.95|460.95|459.9|457.9|0
1632815400000|2021-09-28 07:50:00|460.51|458.51|461.93|459.93|462.34|460.34|459.9|457.9|0
1632815700000|2021-09-28 07:55:00|461.73|459.73|461.72|459.72|462.95|460.95|459.9|457.9|0
1632816000000|2021-09-28 08:00:00|461.93|459.93|458.06|456.06|461.93|459.93|458.06|456.06|0
1632816300000|2021-09-28 08:05:00|457.86|455.86|456.85|454.85|459.48|457.48|456.85|454.85|0
1632816600000|2021-09-28 08:10:00|457.05|455.05|457.45|455.45|457.85|455.85|453.59|451.59|0
1632816900000|2021-09-28 08:15:00|457.04|455.04|457.85|455.85|458.05|456.05|455.63|453.63|0
1632817200000|2021-09-28 08:20:00|457.65|455.65|458.66|456.66|458.66|456.66|457.04|455.04|0
1632817500000|2021-09-28 08:25:00|458.25|456.25|459.26|457.26|459.87|457.87|458.25|456.25|0
1632817800000|2021-09-28 08:30:00|459.67|457.67|461.26|459.26|463.52|461.52|459.67|457.67|0
1632818100000|2021-09-28 08:35:00|461.06|459.06|459.84|457.84|461.26|459.26|459.03|457.03|0
1632818400000|2021-09-28 08:40:00|460.24|458.24|459.63|457.63|461.87|459.87|459.63|457.63|0
1632818700000|2021-09-28 08:45:00|459.84|457.84|460.85|458.85|461.25|459.25|459.63|457.63|0
1632819000000|2021-09-28 08:50:00|461.05|459.05|461.45|459.45|462.47|460.47|460.94|458.94|0
1632819300000|2021-09-28 08:55:00|461.66|459.66|461.86|459.86|462.27|460.27|460.23|458.23|0
1632819600000|2021-09-28 09:00:00|462.06|460.06|460.23|458.23|462.06|460.06|459.62|457.62|0
1632819900000|2021-09-28 09:05:00|460.03|458.03|462.05|460.05|462.05|460.05|458.81|456.81|0
1632820200000|2021-09-28 09:10:00|461.85|459.85|461.76|459.76|462.66|460.66|460.54|458.54|0
1632820500000|2021-09-28 09:15:00|461.96|459.96|462.37|460.37|463.19|461.19|461.65|459.65|0
1632820800000|2021-09-28 09:20:00|462.57|460.57|461.35|459.35|462.78|460.78|461.35|459.35|0
1632821100000|2021-09-28 09:25:00|461.75|459.75|461.96|459.96|462.16|460.16|461.34|459.34|0
1632821400000|2021-09-28 09:30:00|461.75|459.75|458.29|456.29|461.96|459.96|458.29|456.29|0
1632821700000|2021-09-28 09:35:00|458.49|456.49|458.08|456.08|459.1|457.1|457.27|455.27|0
1632822000000|2021-09-28 09:40:00|457.88|455.88|459.85|457.85|461.34|459.34|457.88|455.88|0
1632822300000|2021-09-28 09:45:00|460.06|458.06|459.85|457.85|460.06|458.06|458.43|456.43|0
1632822600000|2021-09-28 09:50:00|459.54|457.54|454.27|452.27|460.26|458.26|453.77|451.77|0
1632822900000|2021-09-28 09:55:00|453.97|451.97|452.23|450.23|454.7|452.7|450.82|448.82|0
1632823200000|2021-09-28 10:00:00|452.43|450.43|451.62|449.62|452.43|450.43|450.62|448.62|0
1632823500000|2021-09-28 10:05:00|451.83|449.83|451.22|449.22|452.02|450.02|450.62|448.62|0
1632823800000|2021-09-28 10:10:00|451.02|449.02|451.01|449.01|451.62|449.62|450.21|448.21|0
1632824100000|2021-09-28 10:15:00|450.91|448.91|451.41|449.41|452.52|450.52|448.2|446.2|0
1632824400000|2021-09-28 10:20:00|451.62|449.62|455.13|453.13|455.13|453.13|451.62|449.62|0
1632824700000|2021-09-28 10:25:00|454.92|452.92|454.52|452.52|455.13|453.13|453.11|451.11|0
1632825000000|2021-09-28 10:30:00|454.32|452.32|455.93|453.93|456.53|454.53|454.01|452.01|0
1632825300000|2021-09-28 10:35:00|455.72|453.72|455.41|453.41|455.92|453.92|454.72|452.72|0
1632825600000|2021-09-28 10:40:00|455.32|453.32|455.92|453.92|456.33|454.33|455.32|453.32|0
1632825900000|2021-09-28 10:45:00|455.72|453.72|456.77|454.77|456.97|454.97|455.15|453.15|0
1632826200000|2021-09-28 10:50:00|456.66|454.66|453.94|451.94|456.77|454.77|453.53|451.53|0
1632826500000|2021-09-28 10:55:00|454.03|452.03|452.72|450.72|455.35|453.35|452.72|450.72|0
1632826800000|2021-09-28 11:00:00|453.33|451.33|456.56|454.56|457.16|455.16|453.33|451.33|0
1632827100000|2021-09-28 11:05:00|455.95|453.95|454.13|452.13|456.55|454.55|453.93|451.93|0
1632827400000|2021-09-28 11:10:00|454.33|452.33|453.22|451.22|454.74|452.74|450.8|448.8|0
1632827700000|2021-09-28 11:15:00|453.12|451.12|454.33|452.33|455.13|453.13|452.51|450.51|0
1632828000000|2021-09-28 11:20:00|453.92|451.92|449.49|447.49|454.33|452.33|449.29|447.29|0
1632828300000|2021-09-28 11:25:00|449.29|447.29|453.27|451.27|453.47|451.47|449.29|447.29|0
1632828600000|2021-09-28 11:30:00|453.07|451.07|453.87|451.87|456.09|454.09|452.67|450.67|0
1632828900000|2021-09-28 11:35:00|453.67|451.67|455.28|453.28|455.68|453.68|452.46|450.46|0
1632829200000|2021-09-28 11:40:00|455.48|453.48|457.5|455.5|457.9|455.9|455.48|453.48|0
1632829500000|2021-09-28 11:45:00|457.7|455.7|458.79|456.79|460.27|458.27|457.7|455.7|0
1632829800000|2021-09-28 11:50:00|458.99|456.99|458.88|456.88|461.02|459.02|458.78|456.78|0
1632830100000|2021-09-28 11:55:00|459.19|457.19|458.58|456.58|460.2|458.2|458.47|456.47|0
1632830400000|2021-09-28 12:00:00|459.19|457.19|457.97|455.97|459.19|457.19|456.96|454.96|0
1632830700000|2021-09-28 12:05:00|458.17|456.17|457.25|455.25|458.98|456.98|455.94|453.94|0
1632831000000|2021-09-28 12:10:00|457.15|455.15|456.75|454.75|458.77|456.77|455.73|453.73|0
1632831300000|2021-09-28 12:15:00|456.95|454.95|457.55|455.55|458.57|456.57|456.54|454.54|0
1632831600000|2021-09-28 12:20:00|457.76|455.76|456.49|454.49|458.57|456.57|456.09|454.09|0
1632831900000|2021-09-28 12:25:00|456.29|454.29|455.07|453.07|456.29|454.29|454.67|452.67|0
1632832200000|2021-09-28 12:30:00|455.28|453.28|454.26|452.26|456.69|454.69|454.26|452.26|0
1632832500000|2021-09-28 12:35:00|454.06|452.06|453.65|451.65|454.66|452.66|453.05|451.05|0
1632832800000|2021-09-28 12:40:00|453.25|451.25|451.02|449.02|453.45|451.45|450.82|448.82|0
1632833100000|2021-09-28 12:45:00|451.23|449.23|453.24|451.24|453.45|451.45|450.22|448.22|0
1632833400000|2021-09-28 12:50:00|453.04|451.04|451.42|449.42|453.04|451.04|450.71|448.71|0
1632833700000|2021-09-28 12:55:00|451.22|449.22|453.24|451.24|454.25|452.25|451.02|449.02|0
1632834000000|2021-09-28 13:00:00|452.83|450.83|455.46|453.46|455.46|453.46|452.63|450.63|0
1632834300000|2021-09-28 13:05:00|454.85|452.85|456.06|454.06|458.09|456.09|454.24|452.24|0
1632834600000|2021-09-28 13:10:00|456.27|454.27|460.93|458.93|461.13|459.13|455.45|453.45|0
1632834900000|2021-09-28 13:15:00|461.13|459.13|461.33|459.33|461.34|459.34|459.3|457.3|0
1632835200000|2021-09-28 13:20:00|461.03|459.03|460.62|458.62|464.8|462.8|460.11|458.11|0
1632835500000|2021-09-28 13:25:00|460.52|458.52|459.09|457.09|460.52|458.52|458.28|456.28|0
1632835800000|2021-09-28 13:30:00|457.27|455.27|453.87|451.87|461.94|459.94|452.05|450.05|0
1632836100000|2021-09-28 13:35:00|454.07|452.07|453.46|451.46|456.1|454.1|451.44|449.44|0
1632836400000|2021-09-28 13:40:00|453.26|451.26|450.02|448.02|454.47|452.47|450.02|448.02|0
1632836700000|2021-09-28 13:45:00|449.62|447.62|444.38|442.38|450.22|448.22|444.38|442.38|0
1632837000000|2021-09-28 13:50:00|443.17|441.17|445.01|443.01|445.01|443.01|436.8|434.8|0
1632837300000|2021-09-28 13:55:00|444.81|442.81|446.83|444.83|448.58|446.58|441.21|439.21|0
1632837600000|2021-09-28 14:00:00|446.63|444.63|440.24|438.24|446.63|444.63|435.14|433.14|0
1632837900000|2021-09-28 14:05:00|440.04|438.04|433.69|431.69|441.24|439.24|433.5|431.5|0
1632838200000|2021-09-28 14:10:00|433.3|431.3|433.69|431.69|435.87|433.87|431.91|429.91|0
1632838500000|2021-09-28 14:15:00|433.09|431.09|429.73|427.73|435.76|433.76|427.35|425.35|0
1632838800000|2021-09-28 14:20:00|429.54|427.54|431.11|429.11|431.11|429.11|426.03|424.03|0
1632839100000|2021-09-28 14:25:00|430.72|428.72|432.68|430.68|433.26|431.26|426.03|424.03|0
1632839400000|2021-09-28 14:30:00|432.87|430.87|428.94|426.94|433.66|431.66|426.98|424.98|0
1632839700000|2021-09-28 14:35:00|429.72|427.72|435.42|433.42|438.37|436.37|425.42|423.42|0
1632840000000|2021-09-28 14:40:00|435.23|433.23|435.81|433.81|437.59|435.59|433.44|431.44|0
1632840300000|2021-09-28 14:45:00|435.41|433.41|432.45|430.45|437.58|435.58|432.26|430.26|0
1632840600000|2021-09-28 14:50:00|432.26|430.26|430.09|428.09|434.62|432.62|428.53|426.53|0
1632840900000|2021-09-28 14:55:00|429.7|427.7|430.88|428.88|432.35|430.35|427.75|425.75|0
1632841200000|2021-09-28 15:00:00|432.85|430.85|425.98|423.98|433.63|431.63|425.98|423.98|0
1632841500000|2021-09-28 15:05:00|425.79|423.79|423.32|421.32|427.94|425.94|422.08|420.08|0
1632841800000|2021-09-28 15:10:00|422.74|420.74|422.59|420.59|426.48|424.48|422.2|420.2|0
1632842100000|2021-09-28 15:15:00|422.2|420.2|425.75|423.75|425.75|423.75|419.37|417.37|0
1632842400000|2021-09-28 15:20:00|425.17|423.17|424.19|422.19|427.64|425.64|423.02|421.02|0
1632842700000|2021-09-28 15:25:00|424.38|422.38|422.82|420.82|426.72|424.72|421.65|419.65|0
1632843000000|2021-09-28 15:30:00|423.02|421.02|424.57|422.57|425.74|423.74|419.13|417.13|0
1632843300000|2021-09-28 15:35:00|424.38|422.38|424.76|422.76|426.13|424.13|421.84|419.84|0
1632843600000|2021-09-28 15:40:00|424.96|422.96|419.9|417.9|425.54|423.54|419.51|417.51|0
1632843900000|2021-09-28 15:45:00|420.67|418.67|420.09|418.09|422.42|420.42|417.76|415.76|0
1632844200000|2021-09-28 15:50:00|419.89|417.89|421.64|419.64|421.64|419.64|416.4|414.4|0
1632844500000|2021-09-28 15:55:00|421.44|419.44|422.61|420.61|423.19|421.19|420.28|418.28|0
1632844800000|2021-09-28 16:00:00|422.22|420.22|417.56|415.56|422.41|420.41|416.2|414.2|0
1632845100000|2021-09-28 16:05:00|417.36|415.36|420.85|418.85|421.53|419.53|415.43|413.43|0
1632845400000|2021-09-28 16:10:00|420.46|418.46|424.33|422.33|425.31|423.31|419.3|417.3|0
1632845700000|2021-09-28 16:15:00|424.14|422.14|422.54|420.54|425.31|423.31|422.15|420.15|0
1632846000000|2021-09-28 16:20:00|422.15|420.15|421.95|419.95|423.13|421.13|420.2|418.2|0
1632846300000|2021-09-28 16:25:00|422.15|420.15|420.97|418.97|424.1|422.1|420.97|418.97|0
1632846600000|2021-09-28 16:30:00|420.78|418.78|419.02|417.02|420.78|418.78|416.49|414.49|0
1632846900000|2021-09-28 16:35:00|418.82|416.82|416.87|414.87|418.82|416.82|415.51|413.51|0
1632847200000|2021-09-28 16:40:00|416.48|414.48|413.24|411.24|416.48|414.48|413.24|411.24|0
1632847500000|2021-09-28 16:45:00|413.63|411.63|411.69|409.69|414.01|412.01|411.5|409.5|0
1632847800000|2021-09-28 16:50:00|411.89|409.89|413.23|411.23|415.75|413.75|410.34|408.34|0
1632848100000|2021-09-28 16:55:00|413.04|411.04|412.74|410.74|415.83|413.83|411.59|409.59|0
1632848400000|2021-09-28 17:00:00|412.55|410.55|413.32|411.32|414.09|412.09|410.24|408.24|0
1632848700000|2021-09-28 17:05:00|413.12|411.12|414.47|412.47|416.6|414.6|410.43|408.43|0
1632849000000|2021-09-28 17:10:00|414.18|412.18|415.62|413.62|416.21|414.21|412.54|410.54|0
1632849300000|2021-09-28 17:15:00|415.43|413.43|417.56|415.56|418.52|416.52|414.46|412.46|0
1632849600000|2021-09-28 17:20:00|417.94|415.94|418.43|416.43|419.69|417.69|416.87|414.87|0
1632849900000|2021-09-28 17:25:00|418.82|416.82|420.56|418.56|423.31|421.31|417.19|415.19|0
1632850200000|2021-09-28 17:30:00|420.36|418.36|417.23|415.23|420.36|418.36|417.04|415.04|0
1632850500000|2021-09-28 17:35:00|417.43|415.43|418.21|416.21|418.4|416.4|416.45|414.45|0
1632850800000|2021-09-28 17:40:00|418.4|416.4|417.23|415.23|422.31|420.31|417.23|415.23|0
1632851100000|2021-09-28 17:45:00|417.42|415.42|416.87|414.87|419.18|417.18|414.11|412.11|0
1632851400000|2021-09-28 17:50:00|417.07|415.07|415.51|413.51|418.04|416.04|414.93|412.93|0
1632851700000|2021-09-28 17:55:00|415.32|413.32|413.96|411.96|416.09|414.09|413.76|411.76|0
1632852000000|2021-09-28 18:00:00|413.76|411.76|414.56|412.56|415.12|413.12|412.6|410.6|0
1632852300000|2021-09-28 18:05:00|414.37|412.37|413.98|411.98|416.69|414.69|413.01|411.01|0
1632852600000|2021-09-28 18:10:00|413.78|411.78|412.03|410.03|413.78|411.78|408.97|406.97|0
1632852900000|2021-09-28 18:15:00|411.84|409.84|420.53|418.53|420.53|418.53|411.84|409.84|0
1632853200000|2021-09-28 18:20:00|420.92|418.92|423.48|421.48|423.87|421.87|419.58|417.58|0
1632853500000|2021-09-28 18:25:00|423.29|421.29|425.44|423.44|425.44|423.44|421.13|419.13|0
1632853800000|2021-09-28 18:30:00|425.24|423.24|421.33|419.33|425.24|423.24|420.55|418.55|0
1632854100000|2021-09-28 18:35:00|421.13|419.13|421.13|419.13|422.5|420.5|418.21|416.21|0
1632854400000|2021-09-28 18:40:00|420.93|418.93|427.19|425.19|427.19|425.19|420.93|418.93|0
1632854700000|2021-09-28 18:45:00|427.39|425.39|429.25|427.25|432.4|430.4|426.8|424.8|0
1632855000000|2021-09-28 18:50:00|429.64|427.64|426.68|424.68|431.42|429.42|426.48|424.48|0
1632855300000|2021-09-28 18:55:00|427.27|425.27|429.04|427.04|431.22|429.22|426.68|424.68|0
1632855600000|2021-09-28 19:00:00|428.65|426.65|430.23|428.23|432.5|430.5|427.27|425.27|0
1632855900000|2021-09-28 19:05:00|430.03|428.03|433|431|435.18|433.18|428.54|426.54|0
1632856200000|2021-09-28 19:10:00|432.4|430.4|431.01|429.01|433.79|431.79|431.01|429.01|0
1632856500000|2021-09-28 19:15:00|431.8|429.8|430.22|428.22|433.59|431.59|429.43|427.43|0
1632856800000|2021-09-28 19:20:00|430.02|428.02|424.3|422.3|432.99|430.99|424.3|422.3|0
1632857100000|2021-09-28 19:25:00|424.69|422.69|421.45|419.45|425.87|423.87|421.45|419.45|0
1632857400000|2021-09-28 19:30:00|421.16|419.16|422.53|420.53|425.28|423.28|420.18|418.18|0
1632857700000|2021-09-28 19:35:00|422.34|420.34|421.55|419.55|427.83|425.83|420.97|418.97|0
1632858000000|2021-09-28 19:40:00|421.16|419.16|421.74|419.74|427.63|425.63|421.16|419.16|0
1632858300000|2021-09-28 19:45:00|421.94|419.94|412.78|410.78|423.7|421.7|412.78|410.78|0
1632858600000|2021-09-28 19:50:00|412.39|410.39|415.95|413.95|418.47|416.47|406.63|404.63|0
1632858900000|2021-09-28 19:55:00|416.43|414.43|417.3|415.3|418.46|416.46|413.43|411.43|0
1632859200000|2021-09-28 20:00:00|415.56|413.56|420.01|418.01|420.21|418.21|415.56|413.56|0
1632859500000|2021-09-28 20:05:00|419.82|417.82|417.87|415.87|420.4|418.4|415.36|413.36|0
1632859800000|2021-09-28 20:10:00|418.07|416.07|418.26|416.26|418.65|416.65|416.13|414.13|0
1632860100000|2021-09-28 20:15:00|417.29|414.89|416.71|414.31|417.29|414.89|415.16|412.76|0
1632860400000|2021-09-28 20:20:00|416.9|414.5|415.35|412.95|417.1|414.7|415.35|412.95|0
1632860700000|2021-09-28 20:25:00|415.54|413.14|418.06|415.66|418.64|416.24|415.35|412.95|0
1632861000000|2021-09-28 20:30:00|417.87|415.47|416.7|414.3|418.25|415.85|416.51|414.11|0
1632861300000|2021-09-28 20:35:00|416.89|414.49|417.86|415.46|418.83|416.43|416.7|414.3|0
1632861600000|2021-09-28 20:40:00|418.05|415.65|419.21|416.81|419.21|416.81|417.08|414.68|0
1632861900000|2021-09-28 20:45:00|419.41|417.01|420.57|418.17|421.16|418.76|419.41|417.01|0
1632862200000|2021-09-28 20:50:00|420.77|418.37|419.99|417.59|420.96|418.56|418.63|416.23|0
1632862500000|2021-09-28 20:55:00|419.98|417.58|418.33|415.93|420.37|417.97|418.13|415.73|0
1632862800000|2021-09-28 21:00:00|418.24|415.84|418.15|415.75|418.41|416.01|417.84|415.44|0
1632863100000|2021-09-28 21:05:00|418.12|415.72|418.51|416.11|418.52|416.12|417.95|415.55|0
1632863400000|2021-09-28 21:10:00|418.57|416.17|418.71|416.31|418.85|416.45|418.57|416.17|0
1632863700000|2021-09-28 21:15:00|418.7|416.3|418.82|416.42|419.01|416.61|418.7|416.3|0
1632864000000|2021-09-28 21:20:00|418.76|416.36|419.13|416.73|419.3|416.9|418.76|416.36|0
1632864300000|2021-09-28 21:25:00|419.15|416.75|418.92|416.52|419.18|416.78|418.92|416.52|0
1632864600000|2021-09-28 21:30:00|418.9|416.5|418.61|416.21|418.9|416.5|418.55|416.15|0
1632864900000|2021-09-28 21:35:00|418.58|416.18|418.49|416.09|418.58|416.18|418.41|416.01|0
1632865200000|2021-09-28 21:40:00|418.47|416.07|418.49|416.09|418.77|416.37|418.47|416.07|0
1632865500000|2021-09-28 21:45:00|418.52|416.12|418.09|415.69|418.52|416.12|417.87|415.47|0
1632865800000|2021-09-28 21:50:00|418.12|415.72|418.26|415.86|418.31|415.91|418.12|415.72|0
1632866100000|2021-09-28 21:55:00|418.2|415.8|418.41|416.01|418.47|416.07|418.2|415.8|0
1632866400000|2021-09-28 22:00:00|420.03|417.63|420.33|417.93|421.59|419.19|419.45|417.05|0
1632866700000|2021-09-28 22:05:00|420.13|417.73|420.91|418.51|421.49|419.09|420.13|417.73|0
1632867000000|2021-09-28 22:10:00|421.3|418.9|421.1|418.7|421.88|419.48|420.71|418.31|0
1632867300000|2021-09-28 22:15:00|420.9|418.5|421.48|419.08|422.07|419.67|420.9|418.5|0
1632867600000|2021-09-28 22:20:00|421.68|419.28|420.7|418.3|422.26|419.86|420.51|418.11|0
1632867900000|2021-09-28 22:25:00|420.9|418.5|420.12|417.72|421.09|418.69|419.73|417.33|0
1632868200000|2021-09-28 22:30:00|420.4|418|422.45|420.05|422.64|420.24|420.12|417.72|0
1632868500000|2021-09-28 22:35:00|422.64|420.24|420.3|417.9|423.03|420.63|420.3|417.9|0
1632868800000|2021-09-28 22:40:00|420.5|418.1|418.55|416.15|420.89|418.49|418.36|415.96|0
1632869100000|2021-09-28 22:45:00|418.94|416.54|422.63|420.23|422.63|420.23|418.94|416.54|0
1632869400000|2021-09-28 22:50:00|422.44|420.04|422.04|419.64|422.44|420.04|421.27|418.87|0
1632869700000|2021-09-28 22:55:00|421.94|419.54|421.85|419.45|422.63|420.23|421.85|419.45|0
1632870000000|2021-09-28 23:00:00|422.04|419.64|421.84|419.44|423.21|420.81|420.68|418.28|0
1632870300000|2021-09-28 23:05:00|422.23|419.83|421.84|419.44|422.43|420.03|421.45|419.05|0
1632870600000|2021-09-28 23:10:00|422.03|419.63|422.42|420.02|422.42|420.02|420.86|418.46|0
1632870900000|2021-09-28 23:15:00|422.62|420.22|422.42|420.02|423.4|421|422.32|419.92|0
1632871200000|2021-09-28 23:20:00|422.51|420.11|421.83|419.43|423|420.6|421.05|418.65|0
1632871500000|2021-09-28 23:25:00|421.64|419.24|421.24|418.84|421.83|419.43|420.66|418.26|0
1632871800000|2021-09-28 23:30:00|421.05|418.65|418.71|416.31|421.05|418.65|418.52|416.12|0
1632872100000|2021-09-28 23:35:00|418.61|416.21|419.1|416.7|419.1|416.7|417.55|415.15|0
1632872400000|2021-09-28 23:40:00|418.9|416.5|419.68|417.28|419.68|417.28|418.9|416.5|0
1632872700000|2021-09-28 23:45:00|419.87|417.47|421.32|418.92|421.43|419.03|419.87|417.47|0
1632873000000|2021-09-28 23:50:00|421.42|419.02|423.37|420.97|423.96|421.56|421.03|418.63|0
1632873300000|2021-09-28 23:55:00|423.76|421.36|425.12|422.72|425.51|423.11|423.76|421.36|0
1632873600000|2021-09-29 00:00:00|424.93|422.53|427.66|425.26|428.05|425.65|424.73|422.33|0
1632873900000|2021-09-29 00:05:00|427.86|425.46|428.44|426.04|429.03|426.63|427.66|425.26|0
1632874200000|2021-09-29 00:10:00|428.05|425.65|427.46|425.06|428.34|425.94|426.58|424.18|0
1632874500000|2021-09-29 00:15:00|427.85|425.45|429.81|427.41|430.59|428.19|426.09|423.69|0
1632874800000|2021-09-29 00:20:00|429.61|427.21|430.2|427.8|431.18|428.78|429.51|427.11|0
1632875100000|2021-09-29 00:25:00|429.81|427.41|431.37|428.97|431.57|429.17|428.82|426.42|0
1632875400000|2021-09-29 00:30:00|430.98|428.58|431.57|429.17|432.36|429.96|430.58|428.18|0
1632875700000|2021-09-29 00:35:00|431.76|429.36|432.74|430.34|433.34|430.94|431.76|429.36|0
1632876000000|2021-09-29 00:40:00|432.94|430.54|431.76|429.36|433.53|431.13|431.56|429.16|0
1632876300000|2021-09-29 00:45:00|431.65|429.25|431.56|429.16|432.54|430.14|431.16|428.76|0
1632876600000|2021-09-29 00:50:00|431.16|428.76|430.77|428.37|431.55|429.15|429.59|427.19|0
1632876900000|2021-09-29 00:55:00|430.96|428.56|430.17|427.77|431.55|429.15|428.8|426.4|0
1632877200000|2021-09-29 01:00:00|430.37|427.97|430.17|427.77|431.55|429.15|429.78|427.38|0
1632877500000|2021-09-29 01:05:00|430.37|427.97|425.86|423.46|430.37|427.97|425.27|422.87|0
1632877800000|2021-09-29 01:10:00|425.27|422.87|428.89|426.49|429.38|426.98|425.27|422.87|0
1632878100000|2021-09-29 01:15:00|428.69|426.29|425.85|423.45|429.77|427.37|425.46|423.06|0
1632878400000|2021-09-29 01:20:00|426.05|423.65|424.38|421.98|426.05|423.65|423.7|421.3|0
1632878700000|2021-09-29 01:25:00|424.48|422.08|422.92|420.52|425.26|422.86|422.14|419.74|0
1632879000000|2021-09-29 01:30:00|422.72|420.32|420.77|418.37|422.72|420.32|418.83|416.43|0
1632879300000|2021-09-29 01:35:00|420.58|418.18|422.71|420.31|423.5|421.1|420.18|417.78|0
1632879600000|2021-09-29 01:40:00|422.52|420.12|425.93|423.53|426.23|423.83|422.52|420.12|0
1632879900000|2021-09-29 01:45:00|426.42|424.02|426.03|423.63|427.2|424.8|424.47|422.07|0
1632880200000|2021-09-29 01:50:00|425.64|423.24|424.36|421.96|426.03|423.63|421.93|419.53|0
1632880500000|2021-09-29 01:55:00|424.27|421.87|426.41|424.01|427|424.6|424.27|421.87|0
1632880800000|2021-09-29 02:00:00|426.61|424.21|429.54|427.14|429.74|427.34|425.04|422.64|0
1632881100000|2021-09-29 02:05:00|429.74|427.34|427.78|425.38|430.33|427.93|427.78|425.38|0
1632881400000|2021-09-29 02:10:00|427.58|425.18|429.24|426.84|430.13|427.73|427.58|425.18|0
1632881700000|2021-09-29 02:15:00|429.14|426.74|429.53|427.13|430.32|427.92|428.16|425.76|0
1632882000000|2021-09-29 02:20:00|429.73|427.33|432.28|429.88|432.48|430.08|429.73|427.33|0
1632882300000|2021-09-29 02:25:00|432.37|429.97|431.78|429.38|433.07|430.67|431.69|429.29|0
1632882600000|2021-09-29 02:30:00|432.28|429.88|430.31|427.91|432.28|429.88|430.31|427.91|0
1632882900000|2021-09-29 02:35:00|430.5|428.1|431.09|428.69|432.27|429.87|430.5|428.1|0
1632883200000|2021-09-29 02:40:00|431.29|428.89|430.5|428.1|431.68|429.28|429.91|427.51|0
1632883500000|2021-09-29 02:45:00|430.4|428|432.07|429.67|432.26|429.86|430.11|427.71|0
1632883800000|2021-09-29 02:50:00|432.26|429.86|430.98|428.58|432.46|430.06|430.69|428.29|0
1632884100000|2021-09-29 02:55:00|430.88|428.48|430.09|427.69|431.28|428.88|429.4|427|0
1632884400000|2021-09-29 03:00:00|429.89|427.49|429.89|427.49|431.67|429.27|429.89|427.49|0
1632884700000|2021-09-29 03:05:00|430.09|427.69|427.62|425.22|430.28|427.88|426.55|424.15|0
1632885000000|2021-09-29 03:10:00|427.82|425.42|429.49|427.09|429.69|427.29|427.82|425.42|0
1632885300000|2021-09-29 03:15:00|429.69|427.29|430.27|427.87|430.27|427.87|427.72|425.32|0
1632885600000|2021-09-29 03:20:00|430.47|428.07|431.26|428.86|432.64|430.24|430.27|427.87|0
1632885900000|2021-09-29 03:25:00|431.45|429.05|433.03|430.63|433.03|430.63|431.45|429.05|0
1632886200000|2021-09-29 03:30:00|432.83|430.43|431.84|429.44|433.03|430.63|431.25|428.85|0
1632886500000|2021-09-29 03:35:00|431.64|429.24|431.44|429.04|432.23|429.83|430.75|428.35|0
1632886800000|2021-09-29 03:40:00|431.64|429.24|432.62|430.22|432.63|430.23|431.64|429.24|0
1632887100000|2021-09-29 03:45:00|432.52|430.12|431.24|428.84|432.82|430.42|431.04|428.64|0
1632887400000|2021-09-29 03:50:00|431.44|429.04|431.43|429.03|433.01|430.61|431.43|429.03|0
1632887700000|2021-09-29 03:55:00|431.63|429.23|431.43|429.03|432.02|429.62|430.64|428.24|0
1632888000000|2021-09-29 04:00:00|431.04|428.64|430.44|428.04|431.04|428.64|429.16|426.76|0
1632888300000|2021-09-29 04:05:00|430.25|427.85|431.62|429.22|432.02|429.62|430.25|427.85|0
1632888600000|2021-09-29 04:10:00|431.42|429.02|430.24|427.84|432.01|429.61|430.24|427.84|0
1632888900000|2021-09-29 04:15:00|430.14|427.74|431.62|429.22|431.62|429.22|429.45|427.05|0
1632889200000|2021-09-29 04:20:00|431.42|429.02|432.4|430|432.8|430.4|431.42|429.02|0
1632889500000|2021-09-29 04:25:00|432.6|430.2|432.2|429.8|433.59|431.19|431.81|429.41|0
1632889800000|2021-09-29 04:30:00|432.4|430|433.97|431.57|433.98|431.58|431.8|429.4|0
1632890100000|2021-09-29 04:35:00|434.17|431.77|434.96|432.56|434.96|432.56|433.18|430.78|0
1632890400000|2021-09-29 04:40:00|435.16|432.76|434.96|432.56|435.95|433.55|434.76|432.36|0
1632890700000|2021-09-29 04:45:00|434.76|432.36|435.75|433.35|436.34|433.94|434.76|432.36|0
1632891000000|2021-09-29 04:50:00|435.55|433.15|434.67|432.27|435.75|433.35|433.98|431.58|0
1632891300000|2021-09-29 04:55:00|434.77|432.37|434.57|432.17|434.97|432.57|434.18|431.78|0
1632891600000|2021-09-29 05:00:00|434.77|432.37|434.77|432.37|434.97|432.57|431.4|429|0
1632891900000|2021-09-29 05:05:00|434.57|432.17|431.4|429|434.97|432.57|429.22|426.82|0
1632892200000|2021-09-29 05:10:00|431.59|429.19|428.23|425.83|431.99|429.59|426.66|424.26|0
1632892500000|2021-09-29 05:15:00|428.04|425.64|430.8|428.4|431|428.6|428.04|425.64|0
1632892800000|2021-09-29 05:20:00|431.59|429.19|428.23|425.83|432.77|430.37|428.03|425.63|0
1632893100000|2021-09-29 05:25:00|428.52|426.12|429.61|427.21|431.98|429.58|428.52|426.12|0
1632893400000|2021-09-29 05:30:00|430.4|428|430.19|427.79|431.78|429.38|429.1|426.7|0
1632893700000|2021-09-29 05:35:00|430.39|427.99|431.38|428.98|433.36|430.96|429.6|427.2|0
1632894000000|2021-09-29 05:40:00|431.58|429.18|432.76|430.36|433.06|430.66|430.59|428.19|0
1632894300000|2021-09-29 05:45:00|432.96|430.56|430.38|427.98|433.05|430.65|429.2|426.8|0
1632894600000|2021-09-29 05:50:00|430.08|427.68|430.18|427.78|431.66|429.26|428.6|426.2|0
1632894900000|2021-09-29 05:55:00|430.38|427.98|431.76|429.36|432.36|429.96|428.4|426|0
1632895200000|2021-09-29 06:00:00|432.16|429.76|429.58|427.18|435.72|433.32|429.39|426.99|0
1632895500000|2021-09-29 06:05:00|429.98|427.58|429.97|427.57|430.37|427.97|427.21|424.81|0
1632895800000|2021-09-29 06:10:00|430.17|427.77|432.15|429.75|432.34|429.94|429.38|426.98|0
1632896100000|2021-09-29 06:15:00|432.54|430.14|433.93|431.53|434.72|432.32|432.54|430.14|0
1632896400000|2021-09-29 06:20:00|434.32|431.92|433.33|430.93|435.31|432.91|432.83|430.43|0
1632896700000|2021-09-29 06:25:00|433.53|431.13|430.55|428.15|434.02|431.62|430.16|427.76|0
1632897000000|2021-09-29 06:30:00|430.36|427.96|429.56|427.16|431.04|428.64|428.38|425.98|0
1632897300000|2021-09-29 06:35:00|429.76|427.36|429.96|427.56|430.35|427.95|429.56|427.16|0
1632897600000|2021-09-29 06:40:00|429.36|426.96|431.73|429.33|431.93|429.53|427.59|425.19|0
1632897900000|2021-09-29 06:45:00|431.93|429.53|432.32|429.92|433.12|430.72|431.73|429.33|0
1632898200000|2021-09-29 06:50:00|432.52|430.12|432.72|430.32|433.91|431.51|432.02|429.62|0
1632898500000|2021-09-29 06:55:00|432.61|430.21|430.93|428.53|433.51|431.11|430.83|428.43|0
1632898800000|2021-09-29 07:00:00|431.13|428.73|427.7|425.3|435.09|432.69|427.31|424.91|0
1632899100000|2021-09-29 07:05:00|427.5|425.5|431.71|429.71|432.5|430.5|427.5|425.5|0
1632899400000|2021-09-29 07:10:00|431.91|429.91|432.9|430.9|433.09|431.09|430.92|428.92|0
1632899700000|2021-09-29 07:15:00|433.49|431.49|435.36|433.36|435.47|433.47|432.7|430.7|0
1632900000000|2021-09-29 07:20:00|435.27|433.27|438.04|436.04|438.64|436.64|435.27|433.27|0
1632900300000|2021-09-29 07:25:00|438.24|436.24|439.53|437.53|440.83|438.83|437.45|435.45|0
1632900600000|2021-09-29 07:30:00|439.43|437.43|440.52|438.52|440.82|438.82|438.83|436.83|0
1632900900000|2021-09-29 07:35:00|440.42|438.42|441.22|439.22|441.42|439.42|440.22|438.22|0
1632901200000|2021-09-29 07:40:00|441.11|439.11|440.22|438.22|441.22|439.22|439.82|437.82|0
1632901500000|2021-09-29 07:45:00|440.42|438.42|438.44|436.44|441.44|439.44|437.64|435.64|0
1632901800000|2021-09-29 07:50:00|438.63|436.63|437.44|435.44|439.63|437.63|437.24|435.24|0
1632902100000|2021-09-29 07:55:00|437.63|435.63|437.23|435.23|438.03|436.03|437.23|435.23|0
1632902400000|2021-09-29 08:00:00|437.43|435.43|437.33|435.33|438.43|436.43|437.03|435.03|0
1632902700000|2021-09-29 08:05:00|437.23|435.23|435.43|433.43|437.23|435.23|434.04|432.04|0
1632903000000|2021-09-29 08:10:00|435.24|433.24|435.43|433.43|436.83|434.83|435.23|433.23|0
1632903300000|2021-09-29 08:15:00|435.23|433.23|431.66|429.66|436.23|434.23|431.46|429.46|0
1632903600000|2021-09-29 08:20:00|431.26|429.26|433.4|431.4|433.6|431.6|431.07|429.07|0
1632903900000|2021-09-29 08:25:00|433.6|431.6|434.39|432.39|434.59|432.59|432.9|430.9|0
1632904200000|2021-09-29 08:30:00|434.19|432.19|434.79|432.79|436.18|434.18|434|432|0
1632904500000|2021-09-29 08:35:00|434.98|432.98|434.39|432.39|434.98|432.98|433.59|431.59|0
1632904800000|2021-09-29 08:40:00|434.19|432.19|434.78|432.78|436.17|434.17|434.19|432.19|0
1632905100000|2021-09-29 08:45:00|434.87|432.87|436.17|434.17|436.17|434.17|434.58|432.58|0
1632905400000|2021-09-29 08:50:00|436.56|434.56|436.36|434.36|436.76|434.76|435.37|433.37|0
1632905700000|2021-09-29 08:55:00|436.16|434.16|437.35|435.35|437.35|435.35|435.77|433.77|0
1632906000000|2021-09-29 09:00:00|437.15|435.15|437.95|435.95|437.95|435.95|436.95|434.95|0
1632906300000|2021-09-29 09:05:00|438.15|436.15|438.14|436.14|439.34|437.34|437.95|435.95|0
1632906600000|2021-09-29 09:10:00|438.34|436.34|438.94|436.94|438.94|436.94|437.94|435.94|0
1632906900000|2021-09-29 09:15:00|439.33|437.33|436.35|434.35|439.73|437.73|436.35|434.35|0
1632907200000|2021-09-29 09:20:00|436.15|434.15|434.16|432.16|437.14|435.14|433.56|431.56|0
1632907500000|2021-09-29 09:25:00|433.96|431.96|435.74|433.74|435.94|433.94|433.76|431.76|0
1632907800000|2021-09-29 09:30:00|435.55|433.55|435.34|433.34|436.14|434.14|434.35|432.35|0
1632908100000|2021-09-29 09:35:00|435.54|433.54|434.35|432.35|435.54|433.54|433.75|431.75|0
1632908400000|2021-09-29 09:40:00|434.55|432.55|435.54|433.54|435.54|433.54|434.35|432.35|0
1632908700000|2021-09-29 09:45:00|435.34|433.34|436.33|434.33|436.82|434.82|435.34|433.34|0
1632909000000|2021-09-29 09:50:00|436.53|434.53|436.92|434.92|437.52|435.52|436.32|434.32|0
1632909300000|2021-09-29 09:55:00|436.72|434.72|438.31|436.31|438.51|436.51|436.72|434.72|0
1632909600000|2021-09-29 10:00:00|438.51|436.51|439.1|437.1|440.1|438.1|438.51|436.51|0
1632909900000|2021-09-29 10:05:00|439.2|437.2|438.3|436.3|439.5|437.5|438.3|436.3|0
1632910200000|2021-09-29 10:10:00|438.5|436.5|438.5|436.5|439.1|437.1|437.7|435.7|0
1632910500000|2021-09-29 10:15:00|438.7|436.7|439.09|437.09|440.09|438.09|438.7|436.7|0
1632910800000|2021-09-29 10:20:00|438.89|436.89|438.29|436.29|439.89|437.89|438.1|436.1|0
1632911100000|2021-09-29 10:25:00|438.19|436.19|438.69|436.69|438.89|436.89|437.7|435.7|0
1632911400000|2021-09-29 10:30:00|438.49|436.49|438.09|436.09|439.09|437.09|438.09|436.09|0
1632911700000|2021-09-29 10:35:00|438.49|436.49|437.49|435.49|438.69|436.69|437.49|435.49|0
1632912000000|2021-09-29 10:40:00|437.69|435.69|437.68|435.68|438.28|436.28|437.29|435.29|0
1632912300000|2021-09-29 10:45:00|437.49|435.49|436.98|434.98|437.68|435.68|436.29|434.29|0
1632912600000|2021-09-29 10:50:00|437.08|435.08|435.89|433.89|437.28|435.28|435.79|433.79|0
1632912900000|2021-09-29 10:55:00|435.98|433.98|434.3|432.3|435.98|433.98|434.3|432.3|0
1632913200000|2021-09-29 11:00:00|434.69|432.69|434.49|432.49|435.98|433.98|434.49|432.49|0
1632913500000|2021-09-29 11:05:00|434.69|432.69|431.71|429.71|435.48|433.48|430.92|428.92|0
1632913800000|2021-09-29 11:10:00|431.52|429.52|431.91|429.91|432.9|430.9|431.52|429.52|0
1632914100000|2021-09-29 11:15:00|431.71|429.71|430.32|428.32|432.8|430.8|429.14|427.14|0
1632914400000|2021-09-29 11:20:00|430.52|428.52|430.81|428.81|431.9|429.9|430.13|428.13|0
1632914700000|2021-09-29 11:25:00|430.72|428.72|431.9|429.9|431.9|429.9|430.12|428.12|0
1632915000000|2021-09-29 11:30:00|431.7|429.7|433.48|431.48|433.88|431.88|431.11|429.11|0
1632915300000|2021-09-29 11:35:00|433.28|431.28|427.35|425.35|433.48|431.48|426.56|424.56|0
1632915600000|2021-09-29 11:40:00|427.55|425.55|430.01|428.01|430.31|428.31|427.55|425.55|0
1632915900000|2021-09-29 11:45:00|430.11|428.11|430.99|428.99|430.99|428.99|429.12|427.12|0
1632916200000|2021-09-29 11:50:00|430.79|428.79|432.18|430.18|432.57|430.57|430.79|428.79|0
1632916500000|2021-09-29 11:55:00|431.98|429.98|431.97|429.97|433.56|431.56|431.28|429.28|0
1632916800000|2021-09-29 12:00:00|432.07|430.07|432.96|430.96|434.15|432.15|431.38|429.38|0
1632917100000|2021-09-29 12:05:00|433.16|431.16|432.96|430.96|433.75|431.75|432.56|430.56|0
1632917400000|2021-09-29 12:10:00|433.16|431.16|431.77|429.77|433.95|431.95|431.77|429.77|0
1632917700000|2021-09-29 12:15:00|431.96|429.96|430.38|428.38|431.96|429.96|429.2|427.2|0
1632918000000|2021-09-29 12:20:00|430.18|428.18|429.98|427.98|430.77|428.77|428.8|426.8|0
1632918300000|2021-09-29 12:25:00|430.18|428.18|428.79|426.79|430.18|428.18|428.4|426.4|0
1632918600000|2021-09-29 12:30:00|428.6|426.6|426.43|424.43|429.78|427.78|425.64|423.64|0
1632918900000|2021-09-29 12:35:00|426.23|424.23|423.67|421.67|426.62|424.62|422.88|420.88|0
1632919200000|2021-09-29 12:40:00|423.87|421.87|425.44|423.44|426.42|424.42|423.28|421.28|0
1632919500000|2021-09-29 12:45:00|425.33|423.33|428.38|426.38|428.97|426.97|424.65|422.65|0
1632919800000|2021-09-29 12:50:00|428.19|426.19|427|425|428.38|426.38|426.22|424.22|0
1632920100000|2021-09-29 12:55:00|426.81|424.81|427.39|425.39|427.59|425.59|425.82|423.82|0
1632920400000|2021-09-29 13:00:00|427.59|425.59|427.78|425.78|427.79|425.79|426.41|424.41|0
1632920700000|2021-09-29 13:05:00|427.98|425.98|425.81|423.81|428.18|426.18|425.62|423.62|0
1632921000000|2021-09-29 13:10:00|425.62|423.62|424.63|422.63|426.4|424.4|424.24|422.24|0
1632921300000|2021-09-29 13:15:00|424.44|422.44|421.1|419.1|425.02|423.02|421.1|419.1|0
1632921600000|2021-09-29 13:20:00|421.3|419.3|423.45|421.45|424.04|422.04|421.1|419.1|0
1632921900000|2021-09-29 13:25:00|423.64|421.64|424.82|422.82|425.41|423.41|422.08|420.08|0
1632922200000|2021-09-29 13:30:00|423.64|421.64|421.48|419.48|428.95|426.95|421.09|419.09|0
1632922500000|2021-09-29 13:35:00|421.29|419.29|420.11|418.11|423.64|421.64|418.94|416.94|0
1632922800000|2021-09-29 13:40:00|420.31|418.31|417.76|415.76|422.07|420.07|416.99|414.99|0
1632923100000|2021-09-29 13:45:00|417.86|415.86|425.2|423.2|425.39|423.39|415.82|413.82|0
1632923400000|2021-09-29 13:50:00|426.18|424.18|433.08|431.08|433.87|431.87|423.63|421.63|0
1632923700000|2021-09-29 13:55:00|433.27|431.27|432.28|430.28|434.66|432.66|429.91|427.91|0
1632924000000|2021-09-29 14:00:00|432.68|430.68|431.49|429.49|438.43|436.43|430.9|428.9|0
1632924300000|2021-09-29 14:05:00|431.69|429.69|434.45|432.45|434.45|432.45|429.71|427.71|0
1632924600000|2021-09-29 14:10:00|434.85|432.85|431.38|429.38|435.05|433.05|430.2|428.2|0
1632924900000|2021-09-29 14:15:00|431.97|429.97|433.55|431.55|434.54|432.54|431.78|429.78|0
1632925200000|2021-09-29 14:20:00|433.75|431.75|436.02|434.02|438.7|436.7|433.75|431.75|0
1632925500000|2021-09-29 14:25:00|436.12|434.12|433.54|431.54|438.3|436.3|433.54|431.54|0
1632925800000|2021-09-29 14:30:00|434.34|432.34|429.2|427.2|434.34|432.34|427.63|425.63|0
1632926100000|2021-09-29 14:35:00|429.79|427.79|428.61|426.61|432.95|430.95|428.41|426.41|0
1632926400000|2021-09-29 14:40:00|429.39|427.39|434.79|432.79|435.18|433.18|428.61|426.61|0
1632926700000|2021-09-29 14:45:00|435.47|433.47|438.55|436.55|440.33|438.33|433.01|431.01|0
1632927000000|2021-09-29 14:50:00|438.35|436.35|436.37|434.37|439.74|437.74|433.8|431.8|0
1632927300000|2021-09-29 14:55:00|436.56|434.56|438.14|436.14|438.14|436.14|434.78|432.78|0
1632927600000|2021-09-29 15:00:00|438.54|436.54|433.29|431.29|438.74|436.74|432.21|430.21|0
1632927900000|2021-09-29 15:05:00|433.4|431.4|434.59|432.59|436.56|434.56|433|431|0
1632928200000|2021-09-29 15:10:00|434.39|432.39|434.19|432.19|435.97|433.97|433|431|0
1632928500000|2021-09-29 15:15:00|434.38|432.38|432.01|430.01|434.58|432.58|431.22|429.22|0
1632928800000|2021-09-29 15:20:00|432.21|430.21|432.6|430.6|432.6|430.6|430.04|428.04|0
1632929100000|2021-09-29 15:25:00|432.4|430.4|429.64|427.64|432.4|430.4|429.24|427.24|0
1632929400000|2021-09-29 15:30:00|430.03|428.03|431.01|429.01|431.61|429.61|429.05|427.05|0
1632929700000|2021-09-29 15:35:00|430.82|428.82|425.31|423.31|430.82|428.82|424.52|422.52|0
1632930000000|2021-09-29 15:40:00|425.5|423.5|425.7|423.7|426.48|424.48|423.74|421.74|0
1632930300000|2021-09-29 15:45:00|425.31|423.31|428.72|426.72|428.92|426.92|423.93|421.93|0
1632930600000|2021-09-29 15:50:00|428.92|426.92|427.34|425.34|431.28|429.28|427.15|425.15|0
1632930900000|2021-09-29 15:55:00|427.24|425.24|429.89|427.89|430.09|428.09|426.76|424.76|0
1632931200000|2021-09-29 16:00:00|430.09|428.09|431.07|429.07|431.46|429.46|428.91|426.91|0
1632931500000|2021-09-29 16:05:00|431.27|429.27|428.51|426.51|431.86|429.86|427.92|425.92|0
1632931800000|2021-09-29 16:10:00|428.31|426.31|424.78|422.78|428.31|426.31|423.81|421.81|0
1632932100000|2021-09-29 16:15:00|424.98|422.98|425.37|423.37|425.37|423.37|421.85|419.85|0
1632932400000|2021-09-29 16:20:00|425.17|423.17|420.68|418.68|425.17|423.17|419.9|417.9|0
1632932700000|2021-09-29 16:25:00|420.48|418.48|421.26|419.26|422.82|420.82|418.93|416.93|0
1632933000000|2021-09-29 16:30:00|420.87|418.87|423.81|421.81|425.17|423.17|420.67|418.67|0
1632933300000|2021-09-29 16:35:00|423.61|421.61|422.63|420.63|424|422|421.07|419.07|0
1632933600000|2021-09-29 16:40:00|422.83|420.83|421.85|419.85|424.39|422.39|420.88|418.88|0
1632933900000|2021-09-29 16:45:00|421.65|419.65|424.39|422.39|424.59|422.59|420.29|418.29|0
1632934200000|2021-09-29 16:50:00|424.2|422.2|427.12|425.12|428.1|426.1|423.23|421.23|0
1632934500000|2021-09-29 16:55:00|427.32|425.32|425.75|423.75|428.88|426.88|425.75|423.75|0
1632934800000|2021-09-29 17:00:00|425.95|423.95|423.22|421.22|426.53|424.53|423.22|421.22|0
1632935100000|2021-09-29 17:05:00|423.02|421.02|425.36|423.36|425.36|423.36|421.66|419.66|0
1632935400000|2021-09-29 17:10:00|425.06|423.06|423.4|421.4|426.72|424.72|422.82|420.82|0
1632935700000|2021-09-29 17:15:00|423.99|421.99|427.11|425.11|427.89|425.89|422.43|420.43|0
1632936000000|2021-09-29 17:20:00|427.3|425.3|427.3|425.3|428.48|426.48|426.71|424.71|0
1632936300000|2021-09-29 17:25:00|427.89|425.89|423.39|421.39|427.89|425.89|422.23|420.23|0
1632936600000|2021-09-29 17:30:00|423.2|421.2|421.93|419.93|423.2|421.2|417.77|415.77|0
1632936900000|2021-09-29 17:35:00|421.54|419.54|419.98|417.98|421.54|419.54|419.79|417.79|0
1632937200000|2021-09-29 17:40:00|419.79|417.79|422.31|420.31|423.47|421.47|417.66|415.66|0
1632937500000|2021-09-29 17:45:00|422.11|420.11|420.94|418.94|423.67|421.67|420.75|418.75|0
1632937800000|2021-09-29 17:50:00|421.04|419.04|423.47|421.47|424.64|422.64|420.56|418.56|0
1632938100000|2021-09-29 17:55:00|423.27|421.27|425.8|423.8|425.8|423.8|423.27|421.27|0
1632938400000|2021-09-29 18:00:00|425.6|423.6|427.16|425.16|428.14|426.14|425.21|423.21|0
1632938700000|2021-09-29 18:05:00|427.36|425.36|432.05|430.05|433.03|431.03|426.57|424.57|0
1632939000000|2021-09-29 18:10:00|432.63|430.63|437.46|435.46|437.46|435.46|432.24|430.24|0
1632939300000|2021-09-29 18:15:00|437.66|435.66|435.88|433.88|437.66|435.66|435.68|433.68|0
1632939600000|2021-09-29 18:20:00|435.68|433.68|434.3|432.3|436.47|434.47|433.91|431.91|0
1632939900000|2021-09-29 18:25:00|434.69|432.69|434.49|432.49|435.48|433.48|434.3|432.3|0
1632940200000|2021-09-29 18:30:00|434.69|432.69|437.65|435.65|437.85|435.85|434.69|432.69|0
1632940500000|2021-09-29 18:35:00|437.84|435.84|435.48|433.48|437.84|435.84|435.08|433.08|0
1632940800000|2021-09-29 18:40:00|435.28|433.28|438.05|436.05|439.24|437.24|434.69|432.69|0
1632941100000|2021-09-29 18:45:00|438.44|436.44|435.67|433.67|440.03|438.03|435.08|433.08|0
1632941400000|2021-09-29 18:50:00|436.06|434.06|438.04|436.04|438.44|436.44|436.06|434.06|0
1632941700000|2021-09-29 18:55:00|437.84|435.84|437.44|435.44|437.84|435.84|435.86|433.86|0
1632942000000|2021-09-29 19:00:00|437.84|435.84|432.7|430.7|439.42|437.42|432.7|430.7|0
1632942300000|2021-09-29 19:05:00|433.29|431.29|434.27|432.27|436.65|434.65|432.3|430.3|0
1632942600000|2021-09-29 19:10:00|434.67|432.67|436.06|434.06|436.26|434.26|433.68|431.68|0
1632942900000|2021-09-29 19:15:00|435.66|433.66|434.47|432.47|436.65|434.65|433.88|431.88|0
1632943200000|2021-09-29 19:20:00|434.08|432.08|431.9|429.9|434.67|432.67|431.7|429.7|0
1632943500000|2021-09-29 19:25:00|431.7|429.7|432.89|430.89|434.47|432.47|431.7|429.7|0
1632943800000|2021-09-29 19:30:00|432.29|430.29|432.49|430.49|433.67|431.67|431.3|429.3|0
1632944100000|2021-09-29 19:35:00|432.68|430.68|429.13|427.13|432.88|430.88|428.94|426.94|0
1632944400000|2021-09-29 19:40:00|429.33|427.33|425.01|423.01|429.33|427.33|424.61|422.61|0
1632944700000|2021-09-29 19:45:00|424.42|422.42|426.38|424.38|427.16|425.16|423.83|421.83|0
1632945000000|2021-09-29 19:50:00|425.6|423.6|419.18|417.18|425.6|423.6|419.18|417.18|0
1632945300000|2021-09-29 19:55:00|418.79|416.79|419.57|417.57|419.96|417.96|416.07|414.07|0
1632945600000|2021-09-29 20:00:00|419.76|417.76|423.67|421.67|423.67|421.67|419.57|417.57|0
1632945900000|2021-09-29 20:05:00|424.06|422.06|425.04|423.04|425.24|423.24|423.67|421.67|0
1632946200000|2021-09-29 20:10:00|424.84|422.84|424.93|422.93|426.01|424.01|424.06|422.06|0
1632946500000|2021-09-29 20:15:00|424.84|422.44|424.25|421.85|425.04|422.64|424.25|421.85|0
1632946800000|2021-09-29 20:20:00|424.45|422.05|423.27|420.87|424.45|422.05|422.88|420.48|0
1632947100000|2021-09-29 20:25:00|423.07|420.67|422.68|420.28|423.27|420.87|422.29|419.89|0
1632947400000|2021-09-29 20:30:00|422.87|420.47|425.02|422.62|425.02|422.62|422.68|420.28|0
1632947700000|2021-09-29 20:35:00|424.92|422.52|426|423.6|426.2|423.8|424.92|422.52|0
1632948000000|2021-09-29 20:40:00|425.81|423.41|425.02|422.62|425.81|423.41|424.24|421.84|0
1632948300000|2021-09-29 20:45:00|425.21|422.81|425.8|423.4|425.8|423.4|424.23|421.83|0
1632948600000|2021-09-29 20:50:00|425.99|423.59|424.52|422.12|426.19|423.79|424.32|421.92|0
1632948900000|2021-09-29 20:55:00|424.62|422.22|424.91|422.51|424.91|422.51|424.03|421.63|0
1632949200000|2021-09-29 21:00:00|424.8|422.4|424.48|422.08|424.8|422.4|424.28|421.88|0
1632949500000|2021-09-29 21:05:00|424.46|422.06|424.51|422.11|424.53|422.13|424.22|421.82|0
1632949800000|2021-09-29 21:10:00|424.45|422.05|424.73|422.33|424.73|422.33|424.45|422.05|0
1632950100000|2021-09-29 21:15:00|424.59|422.19|424.73|422.33|424.73|422.33|424.53|422.13|0
1632950400000|2021-09-29 21:20:00|424.76|422.36|424.58|422.18|424.98|422.58|424.55|422.15|0
1632950700000|2021-09-29 21:25:00|424.64|422.24|424.75|422.35|424.78|422.38|424.64|422.24|0
1632951000000|2021-09-29 21:30:00|424.72|422.32|424.69|422.29|424.75|422.35|424.63|422.23|0
1632951300000|2021-09-29 21:35:00|424.66|422.26|424.75|422.35|424.75|422.35|424.66|422.26|0
1632951600000|2021-09-29 21:40:00|424.71|422.31|424.98|422.58|425|422.6|424.71|422.31|0
1632951900000|2021-09-29 21:45:00|425|422.6|424.92|422.52|425|422.6|424.87|422.47|0
1632952200000|2021-09-29 21:50:00|424.95|422.55|425.12|422.72|425.12|422.72|424.95|422.55|0
1632952500000|2021-09-29 21:55:00|425.15|422.75|425.72|423.32|426|423.6|425.15|422.75|0
1632952800000|2021-09-29 22:00:00|426.44|424.04|425.84|423.44|427.91|425.51|425.84|423.44|0
1632953100000|2021-09-29 22:05:00|425.55|423.15|424.96|422.56|426.34|423.94|424.77|422.37|0
1632953400000|2021-09-29 22:10:00|425.35|422.95|424.17|421.77|425.35|422.95|424.07|421.67|0
1632953700000|2021-09-29 22:15:00|424.57|422.17|424.56|422.16|425.15|422.75|424.37|421.97|0
1632954000000|2021-09-29 22:20:00|424.46|422.06|424.56|422.16|424.56|422.16|424.17|421.77|0
1632954300000|2021-09-29 22:25:00|424.76|422.36|423.67|421.27|425.54|423.14|423.58|421.18|0
1632954600000|2021-09-29 22:30:00|423.77|421.37|424.75|422.35|424.95|422.55|423.77|421.37|0
1632954900000|2021-09-29 22:35:00|424.94|422.54|426.12|423.72|426.51|424.11|424.84|422.44|0
1632955200000|2021-09-29 22:40:00|426.31|423.91|426.31|423.91|426.7|424.3|425.73|423.33|0
1632955500000|2021-09-29 22:45:00|426.51|424.11|426.11|423.71|426.51|424.11|426.11|423.71|0
1632955800000|2021-09-29 22:50:00|426.31|423.91|426.11|423.71|426.31|423.91|425.91|423.51|0
1632956100000|2021-09-29 22:55:00|425.91|423.51|425.91|423.51|426.11|423.71|425.13|422.73|0
1632956400000|2021-09-29 23:00:00|426.11|423.71|426.69|424.29|426.89|424.49|426.1|423.7|0
1632956700000|2021-09-29 23:05:00|426.78|424.38|426.69|424.29|426.89|424.49|426.3|423.9|0
1632957000000|2021-09-29 23:10:00|426.88|424.48|427.08|424.68|427.08|424.68|426.69|424.29|0
1632957300000|2021-09-29 23:15:00|426.88|424.48|430.61|428.21|430.61|428.21|426.88|424.48|0
1632957600000|2021-09-29 23:20:00|430.42|428.02|430.81|428.41|431.01|428.61|430.41|428.01|0
1632957900000|2021-09-29 23:25:00|430.71|428.31|431.59|429.19|431.99|429.59|430.61|428.21|0
1632958200000|2021-09-29 23:30:00|431.4|429|431|428.6|432.18|429.78|430.8|428.4|0
1632958500000|2021-09-29 23:35:00|431.09|428.69|430.7|428.3|431.39|428.99|430.6|428.2|0
1632958800000|2021-09-29 23:40:00|430.6|428.2|430.6|428.2|430.89|428.49|430.21|427.81|0
1632959100000|2021-09-29 23:45:00|430.4|428|429.81|427.41|430.4|428|429.22|426.82|0
1632959400000|2021-09-29 23:50:00|429.9|427.5|429.8|427.4|430.79|428.39|429.22|426.82|0
1632959700000|2021-09-29 23:55:00|429.61|427.21|429.21|426.81|430.59|428.19|428.42|426.02|0
1632960000000|2021-09-30 00:00:00|429.01|426.61|429.99|427.59|430.19|427.79|428.03|425.63|0
1632960300000|2021-09-30 00:05:00|430.19|427.79|429.6|427.2|430.58|428.18|429.01|426.61|0
1632960600000|2021-09-30 00:10:00|429.79|427.39|429.99|427.59|430.58|428.18|429.79|427.39|0
1632960900000|2021-09-30 00:15:00|429.79|427.39|431.56|429.16|431.56|429.16|428.41|426.01|0
1632961200000|2021-09-30 00:20:00|431.17|428.77|430.77|428.37|431.56|429.16|430.38|427.98|0
1632961500000|2021-09-30 00:25:00|430.57|428.17|430.57|428.17|431.36|428.96|430.37|427.97|0
1632961800000|2021-09-30 00:30:00|430.37|427.97|430.37|427.97|431.16|428.76|429.78|427.38|0
1632962100000|2021-09-30 00:35:00|430.17|427.77|429.97|427.57|430.66|428.26|429.18|426.78|0
1632962400000|2021-09-30 00:40:00|429.77|427.37|429.77|427.37|429.97|427.57|428.98|426.58|0
1632962700000|2021-09-30 00:45:00|429.97|427.57|431.34|428.94|431.54|429.14|429.97|427.57|0
1632963000000|2021-09-30 00:50:00|431.54|429.14|432.13|429.73|433.51|431.11|431.54|429.14|0
1632963300000|2021-09-30 00:55:00|431.93|429.53|432.02|429.62|432.72|430.32|431.73|429.33|0
1632963600000|2021-09-30 01:00:00|431.93|429.53|431.33|428.93|432.32|429.92|431.33|428.93|0
1632963900000|2021-09-30 01:05:00|431.14|428.74|431.73|429.33|431.92|429.52|429.95|427.55|0
1632964200000|2021-09-30 01:10:00|431.53|429.13|431.53|429.13|432.51|430.11|431.13|428.73|0
1632964500000|2021-09-30 01:15:00|431.13|428.73|431.13|428.73|432.31|429.91|430.93|428.53|0
1632964800000|2021-09-30 01:20:00|430.93|428.53|429.55|427.15|431.32|428.92|429.35|426.95|0
1632965100000|2021-09-30 01:25:00|429.45|427.05|430.73|428.33|431.32|428.92|428.56|426.16|0
1632965400000|2021-09-30 01:30:00|430.62|428.22|430.92|428.52|431.12|428.72|429.74|427.34|0
1632965700000|2021-09-30 01:35:00|430.72|428.32|431.31|428.91|431.71|429.31|429.54|427.14|0
1632966000000|2021-09-30 01:40:00|431.51|429.11|429.73|427.33|431.51|429.11|428.94|426.54|0
1632966300000|2021-09-30 01:45:00|429.83|427.43|432.29|429.89|432.69|430.29|429.83|427.43|0
1632966600000|2021-09-30 01:50:00|432.39|429.99|434.16|431.76|434.26|431.86|431.7|429.3|0
1632966900000|2021-09-30 01:55:00|434.26|431.86|434.85|432.45|435.65|433.25|434.26|431.86|0
1632967200000|2021-09-30 02:00:00|435.05|432.65|435.25|432.85|435.64|433.24|434.26|431.86|0
1632967500000|2021-09-30 02:05:00|435.05|432.65|434.85|432.45|435.84|433.44|434.65|432.25|0
1632967800000|2021-09-30 02:10:00|435.05|432.65|435.24|432.84|435.44|433.04|434.65|432.25|0
1632968100000|2021-09-30 02:15:00|435.04|432.64|436.62|434.22|437.02|434.62|435.04|432.64|0
1632968400000|2021-09-30 02:20:00|436.43|434.03|436.22|433.82|437.02|434.62|436.22|433.82|0
1632968700000|2021-09-30 02:25:00|436.42|434.02|435.66|433.26|436.82|434.42|435.46|433.06|0
1632969000000|2021-09-30 02:30:00|435.46|433.06|434.07|431.67|435.46|433.06|434.07|431.67|0
1632969300000|2021-09-30 02:35:00|433.96|431.56|434.46|432.06|434.66|432.26|433.87|431.47|0
1632969600000|2021-09-30 02:40:00|434.66|432.26|435.25|432.85|435.55|433.15|434.46|432.06|0
1632969900000|2021-09-30 02:45:00|435.45|433.05|434.65|432.25|435.55|433.15|434.26|431.86|0
1632970200000|2021-09-30 02:50:00|434.45|432.05|433.86|431.46|435.05|432.65|433.86|431.46|0
1632970500000|2021-09-30 02:55:00|433.66|431.26|433.85|431.45|434.45|432.05|433.46|431.06|0
1632970800000|2021-09-30 03:00:00|434.05|431.65|434.44|432.04|435.24|432.84|434.05|431.65|0
1632971100000|2021-09-30 03:05:00|434.25|431.85|434.24|431.84|434.44|432.04|433.65|431.25|0
1632971400000|2021-09-30 03:10:00|434.04|431.64|434.64|432.24|434.64|432.24|433.45|431.05|0
1632971700000|2021-09-30 03:15:00|434.44|432.04|434.44|432.04|435.43|433.03|434.24|431.84|0
1632972000000|2021-09-30 03:20:00|434.24|431.84|434.43|432.03|434.63|432.23|433.84|431.44|0
1632972300000|2021-09-30 03:25:00|434.53|432.13|434.23|431.83|434.63|432.23|434.23|431.83|0
1632972600000|2021-09-30 03:30:00|434.03|431.63|434.23|431.83|434.43|432.03|433.44|431.04|0
1632972900000|2021-09-30 03:35:00|434.43|432.03|434.82|432.42|435.02|432.62|434.42|432.02|0
1632973200000|2021-09-30 03:40:00|434.62|432.22|434.82|432.42|435.02|432.62|434.62|432.22|0
1632973500000|2021-09-30 03:45:00|435.01|432.61|436|433.6|436|433.6|435.01|432.61|0
1632973800000|2021-09-30 03:50:00|435.81|433.41|436.8|434.4|437|434.6|435.61|433.21|0
1632974100000|2021-09-30 03:55:00|436.6|434.2|436|433.6|436.6|434.2|435.8|433.4|0
1632974400000|2021-09-30 04:00:00|435.8|433.4|435.8|433.4|436.2|433.8|435.6|433.2|0
1632974700000|2021-09-30 04:05:00|435.99|433.59|435.79|433.39|435.99|433.59|435.2|432.8|0
1632975000000|2021-09-30 04:10:00|435.59|433.19|435.39|432.99|435.79|433.39|435.19|432.79|0
1632975300000|2021-09-30 04:15:00|435.59|433.19|436.78|434.38|436.78|434.38|435.59|433.19|0
1632975600000|2021-09-30 04:20:00|436.58|434.18|435.78|433.38|436.58|434.18|435.59|433.19|0
1632975900000|2021-09-30 04:25:00|435.98|433.58|436.58|434.18|436.77|434.37|435.78|433.38|0
1632976200000|2021-09-30 04:30:00|436.77|434.37|436.17|433.77|436.77|434.37|435.58|433.18|0
1632976500000|2021-09-30 04:35:00|435.98|433.58|436.37|433.97|436.37|433.97|435.77|433.37|0
1632976800000|2021-09-30 04:40:00|436.17|433.77|436.76|434.36|436.86|434.46|435.97|433.57|0
1632977100000|2021-09-30 04:45:00|436.57|434.17|436.36|433.96|436.76|434.36|436.36|433.96|0
1632977400000|2021-09-30 04:50:00|436.56|434.16|437.35|434.95|437.95|435.55|436.56|434.16|0
1632977700000|2021-09-30 04:55:00|437.55|435.15|437.55|435.15|437.75|435.35|437.35|434.95|0
1632978000000|2021-09-30 05:00:00|437.35|434.95|444.73|442.33|445.83|443.43|437.35|434.95|0
1632978300000|2021-09-30 05:05:00|444.53|442.13|443.73|441.33|444.53|442.13|442.73|440.33|0
1632978600000|2021-09-30 05:10:00|443.93|441.53|442.53|440.13|444.73|442.33|442.53|440.13|0
1632978900000|2021-09-30 05:15:00|442.73|440.33|441.95|439.55|444.33|441.93|441.95|439.55|0
1632979200000|2021-09-30 05:20:00|442.15|439.75|440.98|438.58|442.15|439.75|440.79|438.39|0
1632979500000|2021-09-30 05:25:00|440.78|438.38|439.78|437.38|441.58|439.18|439.78|437.38|0
1632979800000|2021-09-30 05:30:00|439.98|437.58|441.58|439.18|441.98|439.58|439.98|437.58|0
1632980100000|2021-09-30 05:35:00|441.67|439.27|442.54|440.14|442.54|440.14|441.58|439.18|0
1632980400000|2021-09-30 05:40:00|442.74|440.34|440.57|438.17|442.74|440.34|440.57|438.17|0
1632980700000|2021-09-30 05:45:00|440.77|438.37|439.17|436.77|440.77|438.37|439.17|436.77|0
1632981000000|2021-09-30 05:50:00|438.97|436.57|438.57|436.17|440.37|437.97|438.57|436.17|0
1632981300000|2021-09-30 05:55:00|438.66|436.26|438.36|435.96|438.96|436.56|437.76|435.36|0
1632981600000|2021-09-30 06:00:00|438.56|436.16|441.56|439.16|442.16|439.76|438.36|435.96|0
1632981900000|2021-09-30 06:05:00|441.76|439.36|442.96|440.56|443.76|441.36|440.56|438.16|0
1632982200000|2021-09-30 06:10:00|443.16|440.76|443.36|440.96|443.86|441.46|442.96|440.56|0
1632982500000|2021-09-30 06:15:00|443.45|441.05|445.97|443.57|445.97|443.57|443.36|440.96|0
1632982800000|2021-09-30 06:20:00|446.17|443.77|444.76|442.36|446.77|444.37|444.76|442.36|0
1632983100000|2021-09-30 06:25:00|444.56|442.16|442.95|440.55|444.56|442.16|442.95|440.55|0
1632983400000|2021-09-30 06:30:00|443.15|440.75|443.14|440.74|443.75|441.35|442.54|440.14|0
1632983700000|2021-09-30 06:35:00|443.04|440.64|444.15|441.75|444.55|442.15|442.94|440.54|0
1632984000000|2021-09-30 06:40:00|444.14|441.74|444.95|442.55|446.15|443.75|443.74|441.34|0
1632984300000|2021-09-30 06:45:00|445.15|442.75|446.35|443.95|446.95|444.55|444.94|442.54|0
1632984600000|2021-09-30 06:50:00|446.15|443.75|444.74|442.34|446.24|443.84|443.94|441.54|0
1632984900000|2021-09-30 06:55:00|444.54|442.14|443.73|441.33|445.14|442.74|443.33|440.93|0
1632985200000|2021-09-30 07:00:00|444.74|442.34|443.56|441.16|447|444.6|443.13|440.73|0
1632985500000|2021-09-30 07:05:00|443.15|441.15|439.35|437.35|443.36|441.36|438.15|436.15|0
1632985800000|2021-09-30 07:10:00|439.55|437.55|437.75|435.75|439.55|437.55|436.16|434.16|0
1632986100000|2021-09-30 07:15:00|438.05|436.05|442.95|440.95|443.15|441.15|437.95|435.95|0
1632986400000|2021-09-30 07:20:00|443.35|441.35|445.75|443.75|446.76|444.76|442.34|440.34|0
1632986700000|2021-09-30 07:25:00|445.35|443.35|445.55|443.55|446.35|444.35|444.95|442.95|0
1632987000000|2021-09-30 07:30:00|445.35|443.35|444.94|442.94|445.55|443.55|444.74|442.74|0
1632987300000|2021-09-30 07:35:00|444.74|442.74|445.74|443.74|446.35|444.35|444.74|442.74|0
1632987600000|2021-09-30 07:40:00|445.34|443.34|445.03|443.03|445.74|443.74|444.94|442.94|0
1632987900000|2021-09-30 07:45:00|444.83|442.83|445.94|443.94|447.35|445.35|444.83|442.83|0
1632988200000|2021-09-30 07:50:00|446.14|444.14|444.33|442.33|446.74|444.74|444.13|442.13|0
1632988500000|2021-09-30 07:55:00|444.22|442.22|442.92|440.92|444.33|442.33|442.12|440.12|0
1632988800000|2021-09-30 08:00:00|442.72|440.72|444.72|442.72|445.73|443.73|442.72|440.72|0
1632989100000|2021-09-30 08:05:00|444.92|442.92|442.91|440.91|445.32|443.32|442.91|440.91|0
1632989400000|2021-09-30 08:10:00|443.31|441.31|441.71|439.71|443.81|441.81|441.51|439.51|0
1632989700000|2021-09-30 08:15:00|441.51|439.51|438.51|436.51|441.51|439.51|438.51|436.51|0
1632990000000|2021-09-30 08:20:00|438.71|436.71|440.7|438.7|440.7|438.7|438.71|436.71|0
1632990300000|2021-09-30 08:25:00|440.9|438.9|440.3|438.3|441.5|439.5|440.1|438.1|0
1632990600000|2021-09-30 08:30:00|439.9|437.9|439.7|437.7|439.9|437.9|438.7|436.7|0
1632990900000|2021-09-30 08:35:00|439.9|437.9|439.59|437.59|440.3|438.3|438.3|436.3|0
1632991200000|2021-09-30 08:40:00|439.69|437.69|439.29|437.29|440.49|438.49|438.49|436.49|0
1632991500000|2021-09-30 08:45:00|439.49|437.49|440.29|438.29|440.89|438.89|439.49|437.49|0
1632991800000|2021-09-30 08:50:00|440.49|438.49|440.88|438.88|441.28|439.28|440.48|438.48|0
1632992100000|2021-09-30 08:55:00|441.08|439.08|441.28|439.28|441.48|439.48|440.48|438.48|0
1632992400000|2021-09-30 09:00:00|441.48|439.48|441.48|439.48|441.48|439.48|440.77|438.77|0
1632992700000|2021-09-30 09:05:00|441.68|439.68|440.67|438.67|442.48|440.48|439.87|437.87|0
1632993000000|2021-09-30 09:10:00|440.57|438.57|441.07|439.07|441.27|439.27|439.57|437.57|0
1632993300000|2021-09-30 09:15:00|441.27|439.27|440.27|438.27|441.87|439.87|440.07|438.07|0
1632993600000|2021-09-30 09:20:00|440.07|438.07|439.46|437.46|440.47|438.47|438.96|436.96|0
1632993900000|2021-09-30 09:25:00|439.56|437.56|439.06|437.06|439.56|437.56|437.07|435.07|0
1632994200000|2021-09-30 09:30:00|438.86|436.86|438.86|436.86|439.06|437.06|438.06|436.06|0
1632994500000|2021-09-30 09:35:00|439.06|437.06|439.26|437.26|440.46|438.46|438.86|436.86|0
1632994800000|2021-09-30 09:40:00|439.06|437.06|434.67|432.67|439.06|437.06|434.47|432.47|0
1632995100000|2021-09-30 09:45:00|434.47|432.47|434.86|432.86|435.06|433.06|433.87|431.87|0
1632995400000|2021-09-30 09:50:00|434.66|432.66|434.26|432.26|435.46|433.46|432.48|430.48|0
1632995700000|2021-09-30 09:55:00|434.06|432.06|433.26|431.26|434.06|432.06|432.47|430.47|0
1632996000000|2021-09-30 10:00:00|433.07|431.07|435.05|433.05|435.65|433.65|432.47|430.47|0
1632996300000|2021-09-30 10:05:00|434.95|432.95|435.65|433.65|435.85|433.85|434.85|432.85|0
1632996600000|2021-09-30 10:10:00|435.45|433.45|433.65|431.65|435.84|433.84|433.26|431.26|0
1632996900000|2021-09-30 10:15:00|433.85|431.85|432.85|430.85|434.05|432.05|432.26|430.26|0
1632997200000|2021-09-30 10:20:00|432.66|430.66|428.09|426.09|432.66|430.66|427.9|425.9|0
1632997500000|2021-09-30 10:25:00|428.19|426.19|427.89|425.89|429.68|427.68|427.89|425.89|0
1632997800000|2021-09-30 10:30:00|428.09|426.09|431.32|429.32|431.32|429.32|426.07|424.07|0
1632998100000|2021-09-30 10:35:00|431.12|429.12|431.91|429.91|431.91|429.91|430.42|428.42|0
1632998400000|2021-09-30 10:40:00|431.8|429.8|431.6|429.6|431.91|429.91|431.31|429.31|0
1632998700000|2021-09-30 10:45:00|431.51|429.51|434.28|432.28|434.48|432.48|431.51|429.51|0
1632999000000|2021-09-30 10:50:00|434.08|432.08|432.89|430.89|434.67|432.67|432.49|430.49|0
1632999300000|2021-09-30 10:55:00|432.69|430.69|431.1|429.1|433.09|431.09|431.1|429.1|0
1632999600000|2021-09-30 11:00:00|431.3|429.3|429.12|427.12|431.89|429.89|429.12|427.12|0
1632999900000|2021-09-30 11:05:00|428.93|426.93|432.09|430.09|432.28|430.28|428.93|426.93|0
1633000200000|2021-09-30 11:10:00|432.28|430.28|434.06|432.06|434.26|432.26|431.89|429.89|0
1633000500000|2021-09-30 11:15:00|434.26|432.26|434.23|432.23|434.43|432.43|432.05|430.05|0
1633000800000|2021-09-30 11:20:00|434.03|432.03|433.04|431.04|434.23|432.23|432.64|430.64|0
1633001100000|2021-09-30 11:25:00|433.44|431.44|432.05|430.05|433.44|431.44|432.05|430.05|0
1633001400000|2021-09-30 11:30:00|432.24|430.24|431.65|429.65|432.44|430.44|430.86|428.86|0
1633001700000|2021-09-30 11:35:00|431.45|429.45|429.86|427.86|432.44|430.44|429.67|427.67|0
1633002000000|2021-09-30 11:40:00|429.66|427.66|427.29|425.29|430.26|428.26|427.1|425.1|0
1633002300000|2021-09-30 11:45:00|427.49|425.49|427.49|425.49|427.69|425.69|426.9|424.9|0
1633002600000|2021-09-30 11:50:00|427.58|425.58|430.64|428.64|431.24|429.24|427.09|425.09|0
1633002900000|2021-09-30 11:55:00|430.84|428.84|429.85|427.85|431.04|429.04|429.06|427.06|0
1633003200000|2021-09-30 12:00:00|430.05|428.05|429.85|427.85|431.23|429.23|429.45|427.45|0
1633003500000|2021-09-30 12:05:00|429.65|427.65|429.54|427.54|430.64|428.64|429.05|427.05|0
1633003800000|2021-09-30 12:10:00|429.45|427.45|427.04|425.04|430.04|428.04|426.84|424.84|0
1633004100000|2021-09-30 12:15:00|426.84|424.84|427.63|425.63|428.62|426.62|426.84|424.84|0
1633004400000|2021-09-30 12:20:00|427.43|425.43|428.42|426.42|429.61|427.61|427.43|425.43|0
1633004700000|2021-09-30 12:25:00|428.22|426.22|428.51|426.51|428.81|426.81|427.43|425.43|0
1633005000000|2021-09-30 12:30:00|428.61|426.61|430.39|428.39|431.59|429.59|428.51|426.51|0
1633005300000|2021-09-30 12:35:00|430.59|428.59|428.41|426.41|430.59|428.59|427.62|425.62|0
1633005600000|2021-09-30 12:40:00|428.21|426.21|429.2|427.2|429.99|427.99|427.62|425.62|0
1633005900000|2021-09-30 12:45:00|429.29|427.29|429.99|427.99|431.18|429.18|429.2|427.2|0
1633006200000|2021-09-30 12:50:00|429.79|427.79|429.59|427.59|430.98|428.98|429|427|0
1633006500000|2021-09-30 12:55:00|429.39|427.39|428|426|430.58|428.58|428|426|0
1633006800000|2021-09-30 13:00:00|428.2|426.2|425.62|423.62|428.59|426.59|425.43|423.43|0
1633007100000|2021-09-30 13:05:00|425.43|423.43|424.44|422.44|425.82|423.82|422.86|420.86|0
1633007400000|2021-09-30 13:10:00|424.24|422.24|425.22|423.22|425.62|423.62|424.24|422.24|0
1633007700000|2021-09-30 13:15:00|425.62|423.62|425.22|423.22|427|425|424.63|422.63|0
1633008000000|2021-09-30 13:20:00|425.02|423.02|426.8|424.8|426.8|424.8|423.44|421.44|0
1633008300000|2021-09-30 13:25:00|426.6|424.6|428.77|426.77|428.77|426.77|426.2|424.2|0
1633008600000|2021-09-30 13:30:00|428.97|426.97|429.76|427.76|434.93|432.93|428.18|426.18|0
1633008900000|2021-09-30 13:35:00|430.36|428.36|425.01|423.01|432.74|430.74|423.23|421.23|0
1633009200000|2021-09-30 13:40:00|424.42|422.42|426.59|424.59|428.96|426.96|423.43|421.43|0
1633009500000|2021-09-30 13:45:00|427.38|425.38|430.39|428.39|431.14|429.14|425.79|423.79|0
1633009800000|2021-09-30 13:50:00|431.59|429.59|432.87|430.87|433.58|431.58|430.19|428.19|0
1633010100000|2021-09-30 13:55:00|433.18|431.18|426.61|424.61|433.38|431.38|425.82|423.82|0
1633010400000|2021-09-30 14:00:00|426.41|424.41|426.21|424.21|427.8|425.8|424.82|422.82|0
1633010700000|2021-09-30 14:05:00|425.81|423.81|422.44|420.44|426.01|424.01|417.12|415.12|0
1633011000000|2021-09-30 14:10:00|423.04|421.04|418.3|416.3|425.02|423.02|418.3|416.3|0
1633011300000|2021-09-30 14:15:00|418.5|416.5|427.19|425.19|427.99|425.99|418.3|416.3|0
1633011600000|2021-09-30 14:20:00|426.99|424.99|418.88|416.88|428.38|426.38|418.88|416.88|0
1633011900000|2021-09-30 14:25:00|418.69|416.69|420.66|418.66|423.42|421.42|418.69|416.69|0
1633012200000|2021-09-30 14:30:00|419.79|417.79|422.51|420.51|423.1|421.1|417.6|415.6|0
1633012500000|2021-09-30 14:35:00|422.7|420.7|421.13|419.13|423.29|421.29|419.95|417.95|0
1633012800000|2021-09-30 14:40:00|420.93|418.93|417.79|415.79|421.13|419.13|414.86|412.86|0
1633013100000|2021-09-30 14:45:00|418.18|416.18|416.42|414.42|418.77|416.77|415.25|413.25|0
1633013400000|2021-09-30 14:50:00|416.61|414.61|413.87|411.87|417.39|415.39|413.68|411.68|0
1633013700000|2021-09-30 14:55:00|414.46|412.46|411.53|409.53|414.46|412.46|408.62|406.62|0
1633014000000|2021-09-30 15:00:00|411.14|409.14|412.89|410.89|414.06|412.06|408.8|406.8|0
1633014300000|2021-09-30 15:05:00|413.67|411.67|415.51|413.51|416.2|414.2|412.11|410.11|0
1633014600000|2021-09-30 15:10:00|415.62|413.62|415.12|413.12|416.4|414.4|414.05|412.05|0
1633014900000|2021-09-30 15:15:00|415.51|413.51|420.22|418.22|421.6|419.6|415.51|413.51|0
1633015200000|2021-09-30 15:20:00|419.83|417.83|415.9|413.9|420.22|418.22|415.9|413.9|0
1633015500000|2021-09-30 15:25:00|415.31|413.31|418.45|416.45|418.45|416.45|414.92|412.92|0
1633015800000|2021-09-30 15:30:00|418.25|416.25|408.87|406.87|418.25|416.25|408.87|406.87|0
1633016100000|2021-09-30 15:35:00|409.26|407.26|405.58|403.58|409.26|407.26|404.62|402.62|0
1633016400000|2021-09-30 15:40:00|405.2|403.2|403.47|401.47|405.2|403.2|399.71|397.71|0
1633016700000|2021-09-30 15:45:00|403.28|401.28|398.86|396.86|403.86|401.86|396.56|394.56|0
1633017000000|2021-09-30 15:50:00|399.43|397.43|401.57|399.57|401.57|399.57|396.41|394.41|0
1633017300000|2021-09-30 15:55:00|401.38|399.38|401.28|399.28|401.96|399.96|398.7|396.7|0
1633017600000|2021-09-30 16:00:00|401|399|396.93|394.93|402.91|400.91|395.72|393.72|0
1633017900000|2021-09-30 16:05:00|397.31|395.31|388.75|386.75|397.69|395.69|388.56|386.56|0
1633018200000|2021-09-30 16:10:00|389.13|387.13|390.65|388.65|391.59|389.59|386.7|384.7|0
1633018500000|2021-09-30 16:15:00|391.03|389.03|390.84|388.84|392.54|390.54|388.96|386.96|0
1633018800000|2021-09-30 16:20:00|391.03|389.03|388.76|386.76|394.06|392.06|388.01|386.01|0
1633019100000|2021-09-30 16:25:00|388.95|386.95|388.95|386.95|393.48|391.48|388.95|386.95|0
1633019400000|2021-09-30 16:30:00|388.76|386.76|390.64|388.64|390.83|388.83|385.74|383.74|0
1633019700000|2021-09-30 16:35:00|391.02|389.02|392.91|390.91|394.8|392.8|389.51|387.51|0
1633020000000|2021-09-30 16:40:00|393.1|391.1|391.39|389.39|394.04|392.04|390.26|388.26|0
1633020300000|2021-09-30 16:45:00|391.2|389.2|395.93|393.93|395.93|393.93|389.5|387.5|0
1633020600000|2021-09-30 16:50:00|395.74|393.74|394.79|392.79|396.69|394.69|392.9|390.9|0
1633020900000|2021-09-30 16:55:00|394.6|392.6|392.32|390.32|394.6|392.6|390.25|388.25|0
1633021200000|2021-09-30 17:00:00|392.51|390.51|396.87|394.87|397.06|395.06|390.43|388.43|0
1633021500000|2021-09-30 17:05:00|396.3|394.3|400.2|398.2|400.49|398.49|395.73|393.73|0
1633021800000|2021-09-30 17:10:00|400.49|398.49|398.77|396.77|401.25|399.25|397.82|395.82|0
1633022100000|2021-09-30 17:15:00|398.96|396.96|398.9|396.9|402.2|400.2|396.67|394.67|0
1633022400000|2021-09-30 17:20:00|399.28|397.28|391.34|389.34|399.28|397.28|391.15|389.15|0
1633022700000|2021-09-30 17:25:00|392.1|390.1|390.01|388.01|392.29|390.29|389.25|387.25|0
1633023000000|2021-09-30 17:30:00|389.63|387.63|388.48|386.48|389.91|387.91|387.34|385.34|0
1633023300000|2021-09-30 17:35:00|388.29|386.29|391.97|389.97|393.49|391.49|386.02|384.02|0
1633023600000|2021-09-30 17:40:00|391.78|389.78|391.59|389.59|393.49|391.49|390.26|388.26|0
1633023900000|2021-09-30 17:45:00|391.78|389.78|391.96|389.96|394.25|392.25|390.06|388.06|0
1633024200000|2021-09-30 17:50:00|392.92|390.92|397.11|395.11|397.5|395.5|392.15|390.15|0
1633024500000|2021-09-30 17:55:00|396.92|394.92|397.05|395.05|397.7|395.7|395.13|393.13|0
1633024800000|2021-09-30 18:00:00|397.24|395.24|400.09|398.09|402.81|400.81|396.67|394.67|0
1633025100000|2021-09-30 18:05:00|400.08|398.08|405.47|403.47|405.66|403.66|399.67|397.67|0
1633025400000|2021-09-30 18:10:00|405.08|403.08|404.11|402.11|405.27|403.27|401.98|399.98|0
1633025700000|2021-09-30 18:15:00|403.91|401.91|398.12|396.12|404.11|402.11|398.12|396.12|0
1633026000000|2021-09-30 18:20:00|398.51|396.51|398.5|396.5|399.66|397.66|397.35|395.35|0
1633026300000|2021-09-30 18:25:00|398.31|396.31|401.87|399.87|401.87|399.87|397.15|395.15|0
1633026600000|2021-09-30 18:30:00|402.36|400.36|406.61|404.61|406.61|404.61|401|399|0
1633026900000|2021-09-30 18:35:00|406.42|404.42|401.77|399.77|406.61|404.61|401.77|399.77|0
1633027200000|2021-09-30 18:40:00|401.96|399.96|407.38|405.38|407.97|405.97|401.77|399.77|0
1633027500000|2021-09-30 18:45:00|407.77|405.77|406.6|404.6|408.16|406.16|404.86|402.86|0
1633027800000|2021-09-30 18:50:00|407.19|405.19|404.86|402.86|411.08|409.08|404.86|402.86|0
1633028100000|2021-09-30 18:55:00|403.89|401.89|400.02|398.02|403.89|401.89|400.02|398.02|0
1633028400000|2021-09-30 19:00:00|400.21|398.21|398.28|396.28|402.34|400.34|396.74|394.74|0
1633028700000|2021-09-30 19:05:00|398.67|396.67|400.98|398.98|402.91|400.91|398.47|396.47|0
1633029000000|2021-09-30 19:10:00|401.75|399.75|404.56|402.56|406.85|404.85|401.75|399.75|0
1633029300000|2021-09-30 19:15:00|405.24|403.24|405.43|403.43|409.13|407.13|404.85|402.85|0
1633029600000|2021-09-30 19:20:00|405.24|403.24|400.98|398.98|405.24|403.24|400.59|398.59|0
1633029900000|2021-09-30 19:25:00|400.59|398.59|399.43|397.43|402.71|400.71|399.24|397.24|0
1633030200000|2021-09-30 19:30:00|399.24|397.24|404.26|402.26|405.62|403.62|398.08|396.08|0
1633030500000|2021-09-30 19:35:00|403.68|401.68|397.11|395.11|404.26|402.26|396.92|394.92|0
1633030800000|2021-09-30 19:40:00|396.92|394.92|391.74|389.74|397.88|395.88|391.16|389.16|0
1633031100000|2021-09-30 19:45:00|391.55|389.55|389.1|387.1|391.95|389.95|386.36|384.36|0
1633031400000|2021-09-30 19:50:00|389.19|387.19|384.73|382.73|389.47|387.47|383.79|381.79|0
1633031700000|2021-09-30 19:55:00|384.35|382.35|377|375|384.35|382.35|377|375|0
1633032000000|2021-09-30 20:00:00|377.19|375.19|381.09|379.09|381.71|379.71|374.87|372.87|0
1633032300000|2021-09-30 20:05:00|380.9|378.9|379.2|377.2|381.66|379.66|377.12|375.12|0
1633032600000|2021-09-30 20:10:00|379.39|377.39|378.14|376.14|380.14|378.14|376.63|374.63|0
1633032900000|2021-09-30 20:15:00|377.01|374.61|377.2|374.8|378.71|376.31|376.26|373.86|0
1633033200000|2021-09-30 20:20:00|377.39|374.99|375.68|373.28|377.58|375.18|374.93|372.53|0
1633033500000|2021-09-30 20:25:00|375.87|373.47|375.58|373.18|376.63|374.23|374.55|372.15|0
1633033800000|2021-09-30 20:30:00|375.68|373.28|374.73|372.33|376.06|373.66|373.98|371.58|0
1633034100000|2021-09-30 20:35:00|374.92|372.52|373.41|371.01|374.92|372.52|373.41|371.01|0
1633034400000|2021-09-30 20:40:00|373.79|371.39|373.79|371.39|374.73|372.33|373.03|370.63|0
1633034700000|2021-09-30 20:45:00|373.97|371.57|373.78|371.38|374.92|372.52|373.03|370.63|0
1633035000000|2021-09-30 20:50:00|373.97|371.57|373.97|371.57|374.53|372.13|373.4|371|0
1633035300000|2021-09-30 20:55:00|374.34|371.94|375.19|372.79|375.47|373.07|374.06|371.66|0
1633035600000|2021-09-30 21:00:00|375.33|372.93|375.33|372.93|375.6|373.2|375.18|372.78|0
1633035900000|2021-09-30 21:05:00|375.32|372.92|375.4|373|375.84|373.44|375.1|372.7|0
1633036200000|2021-09-30 21:10:00|375.32|372.92|376.06|373.66|376.06|373.66|375.32|372.92|0
1633036500000|2021-09-30 21:15:00|376|373.6|375.53|373.13|376|373.6|375.23|372.83|0
1633036800000|2021-09-30 21:20:00|375.62|373.22|376.19|373.79|376.19|373.79|375.53|373.13|0
1633037100000|2021-09-30 21:25:00|376.16|373.76|376.62|374.22|376.71|374.31|376.12|373.72|0
1633037400000|2021-09-30 21:30:00|376.7|374.3|376.8|374.4|376.86|374.46|376.61|374.21|0
1633037700000|2021-09-30 21:35:00|376.38|373.98|376.56|374.16|376.59|374.19|376.14|373.74|0
1633038000000|2021-09-30 21:40:00|376.58|374.18|376.39|373.99|376.89|374.49|376.36|373.96|0
1633038300000|2021-09-30 21:45:00|376.38|373.98|376.52|374.12|376.52|374.12|376.23|373.83|0
1633038600000|2021-09-30 21:50:00|376.38|373.98|376.57|374.17|376.57|374.17|376.22|373.82|0
1633038900000|2021-09-30 21:55:00|376.54|374.14|376.48|374.08|376.62|374.22|376.45|374.05|0
1633039200000|2021-09-30 22:00:00|377.41|375.01|378.64|376.24|379.59|377.19|377.22|374.82|0
1633039500000|2021-09-30 22:05:00|378.45|376.05|380.15|377.75|380.15|377.75|376.75|374.35|0
1633039800000|2021-09-30 22:10:00|380.25|377.85|379.58|377.18|380.34|377.94|379.2|376.8|0
1633040100000|2021-09-30 22:15:00|379.77|377.37|377.87|375.47|380.34|377.94|377.68|375.28|0
1633040400000|2021-09-30 22:20:00|378.06|375.66|377.68|375.28|378.06|375.66|377.3|374.9|0
1633040700000|2021-09-30 22:25:00|377.49|375.09|375.6|373.2|377.49|375.09|374.84|372.44|0
1633041000000|2021-09-30 22:30:00|375.98|373.58|376.16|373.76|376.73|374.33|375.6|373.2|0
1633041300000|2021-09-30 22:35:00|376.25|373.85|376.35|373.95|376.92|374.52|375.97|373.57|0
1633041600000|2021-09-30 22:40:00|376.54|374.14|377.1|374.7|377.29|374.89|375.97|373.57|0
1633041900000|2021-09-30 22:45:00|377.29|374.89|377.85|375.45|377.85|375.45|376.91|374.51|0
1633042200000|2021-09-30 22:50:00|377.66|375.26|378.8|376.4|378.8|376.4|377.47|375.07|0
1633042500000|2021-09-30 22:55:00|378.99|376.59|378.79|376.39|378.99|376.59|378.23|375.83|0
1633042800000|2021-09-30 23:00:00|378.88|376.48|378.03|375.63|379.36|376.96|378.03|375.63|0
1633043100000|2021-09-30 23:05:00|378.41|376.01|378.98|376.58|378.98|376.58|378.03|375.63|0
1633043400000|2021-09-30 23:10:00|379.54|377.14|380.49|378.09|381.06|378.66|379.54|377.14|0
1633043700000|2021-09-30 23:15:00|380.11|377.71|381.44|379.04|381.63|379.23|380.11|377.71|0
1633044000000|2021-09-30 23:20:00|381.25|378.85|381.62|379.22|382|379.6|381.05|378.65|0
1633044300000|2021-09-30 23:25:00|381.81|379.41|382.38|379.98|382.57|380.17|381.43|379.03|0
1633044600000|2021-09-30 23:30:00|382.57|380.17|380.95|378.55|382.76|380.36|380.48|378.08|0
1633044900000|2021-09-30 23:35:00|380.86|378.46|380.85|378.45|381.42|379.02|379.91|377.51|0
1633045200000|2021-09-30 23:40:00|380.94|378.54|381.13|378.73|381.42|379.02|380.18|377.78|0
1633045500000|2021-09-30 23:45:00|381.04|378.64|379.14|376.74|381.42|379.02|378.38|375.98|0
1633045800000|2021-09-30 23:50:00|378.95|376.55|380.36|377.96|380.65|378.25|378.76|376.36|0
1633046100000|2021-09-30 23:55:00|380.27|377.87|380.65|378.25|380.84|378.44|379.32|376.92|0
1633046400000|2021-10-01 00:00:00|380.27|377.87|381.79|379.39|381.98|379.58|378.94|376.54|0
1633046700000|2021-10-01 00:05:00|381.98|379.58|382.73|380.33|383.31|380.91|381.6|379.2|0
1633047000000|2021-10-01 00:10:00|382.54|380.14|383.87|381.47|384.06|381.66|382.16|379.76|0
1633047300000|2021-10-01 00:15:00|383.77|381.37|383.01|380.61|384.44|382.04|382.73|380.33|0
1633047600000|2021-10-01 00:20:00|383.11|380.71|383.48|381.08|383.68|381.28|382.15|379.75|0
1633047900000|2021-10-01 00:25:00|383.29|380.89|382.72|380.32|383.67|381.27|382.15|379.75|0
1633048200000|2021-10-01 00:30:00|382.81|380.41|381.95|379.55|383.86|381.46|381|378.6|0
1633048500000|2021-10-01 00:35:00|381.86|379.46|383.86|381.46|384.05|381.65|381.76|379.36|0
1633048800000|2021-10-01 00:40:00|383.66|381.26|383.66|381.26|384.04|381.64|383.28|380.88|0
1633049100000|2021-10-01 00:45:00|383.47|381.07|382.13|379.73|383.47|381.07|381.38|378.98|0
1633049400000|2021-10-01 00:50:00|381.75|379.35|378.9|376.5|382.32|379.92|377.77|375.37|0
1633049700000|2021-10-01 00:55:00|379.09|376.69|374.74|372.34|379.09|376.69|374.74|372.34|0
1633050000000|2021-10-01 01:00:00|375.12|372.72|368.72|366.32|376.06|373.66|366.85|364.45|0
1633050300000|2021-10-01 01:05:00|368.35|365.95|359.49|357.09|368.91|366.51|358.48|356.08|0
1633050600000|2021-10-01 01:10:00|359.59|357.19|358.09|355.69|360.51|358.11|355.33|352.93|0
1633050900000|2021-10-01 01:15:00|357.91|355.51|359.56|357.16|362.24|359.84|357.54|355.14|0
1633051200000|2021-10-01 01:20:00|359.75|357.35|362.15|359.75|363.63|361.23|359.56|357.16|0
1633051500000|2021-10-01 01:25:00|362.34|359.94|362.5|360.1|364.35|361.95|360.48|358.08|0
1633051800000|2021-10-01 01:30:00|362.32|359.92|363.05|360.65|363.97|361.57|360.66|358.26|0
1633052100000|2021-10-01 01:35:00|363.23|360.83|361.76|359.36|363.41|361.01|358.28|355.88|0
1633052400000|2021-10-01 01:40:00|361.02|358.62|363.22|360.82|363.41|361.01|359.19|356.79|0
1633052700000|2021-10-01 01:45:00|363.04|360.64|359.54|357.14|363.41|361.01|359.07|356.67|0
1633053000000|2021-10-01 01:50:00|359.72|357.32|360.27|357.87|360.82|358.42|358.25|355.85|0
1633053300000|2021-10-01 01:55:00|360.08|357.68|358.43|356.03|361.46|359.06|356.86|354.46|0
1633053600000|2021-10-01 02:00:00|358.61|356.21|359.53|357.13|359.98|357.58|357.87|355.47|0
1633053900000|2021-10-01 02:05:00|359.71|357.31|358.97|356.57|360.26|357.86|357.87|355.47|0
1633054200000|2021-10-01 02:10:00|359.15|356.75|359.33|356.93|360.44|358.04|358.23|355.83|0
1633054500000|2021-10-01 02:15:00|359.52|357.12|358.41|356.01|359.61|357.21|357.86|355.46|0
1633054800000|2021-10-01 02:20:00|358.32|355.92|359.69|357.29|360.06|357.66|358.23|355.83|0
1633055100000|2021-10-01 02:25:00|359.78|357.38|360.33|357.93|360.62|358.22|359.51|357.11|0
1633055400000|2021-10-01 02:30:00|360.61|358.21|359.69|357.29|361.17|358.77|358.59|356.19|0
1633055700000|2021-10-01 02:35:00|359.87|357.47|360.61|358.21|360.61|358.21|358.21|355.81|0
1633056000000|2021-10-01 02:40:00|360.42|358.02|360.6|358.2|361.34|358.94|360.05|357.65|0
1633056300000|2021-10-01 02:45:00|360.79|358.39|357.29|354.89|360.97|358.57|356.92|354.52|0
1633056600000|2021-10-01 02:50:00|357.47|355.07|358.2|355.8|358.39|355.99|356.37|353.97|0
1633056900000|2021-10-01 02:55:00|358.02|355.62|358.2|355.8|358.2|355.8|356.55|354.15|0
1633057200000|2021-10-01 03:00:00|358.93|356.53|360.96|358.56|362.43|360.03|358.93|356.53|0
1633057500000|2021-10-01 03:05:00|361.14|358.74|360.21|357.81|361.32|358.92|359.48|357.08|0
1633057800000|2021-10-01 03:10:00|360.4|358|359.66|357.26|361.5|359.1|359.47|357.07|0
1633058100000|2021-10-01 03:15:00|359.47|357.07|359.29|356.89|360.21|357.81|358.92|356.52|0
1633058400000|2021-10-01 03:20:00|359.1|356.7|360.76|358.36|360.76|358.36|359.1|356.7|0
1633058700000|2021-10-01 03:25:00|361.31|358.91|360.57|358.17|361.31|358.91|359.65|357.25|0
1633059000000|2021-10-01 03:30:00|360.75|358.35|362.04|359.64|362.97|360.57|360.75|358.35|0
1633059300000|2021-10-01 03:35:00|362.23|359.83|361.12|358.72|362.78|360.38|361.12|358.72|0
1633059600000|2021-10-01 03:40:00|361.11|358.71|360.01|357.61|361.3|358.9|359.64|357.24|0
1633059900000|2021-10-01 03:45:00|359.82|357.42|359.08|356.68|360.56|358.16|358.9|356.5|0
1633060200000|2021-10-01 03:50:00|359.27|356.87|358.71|356.31|359.27|356.87|357.51|355.11|0
1633060500000|2021-10-01 03:55:00|358.43|356.03|358.06|355.66|358.71|356.31|357.05|354.65|0
1633060800000|2021-10-01 04:00:00|357.97|355.57|358.24|355.84|359.44|357.04|357.97|355.57|0
1633061100000|2021-10-01 04:05:00|358.15|355.75|358.7|356.3|358.89|356.49|357.96|355.56|0
1633061400000|2021-10-01 04:10:00|358.88|356.48|358.88|356.48|359.07|356.67|357.96|355.56|0
1633061700000|2021-10-01 04:15:00|358.78|356.38|359.43|357.03|359.61|357.21|358.51|356.11|0
1633062000000|2021-10-01 04:20:00|359.24|356.84|359.06|356.66|359.43|357.03|358.14|355.74|0
1633062300000|2021-10-01 04:25:00|358.87|356.47|356.66|354.26|359.61|357.21|356.66|354.26|0
1633062600000|2021-10-01 04:30:00|356.85|354.45|357.03|354.63|357.95|355.55|356.48|354.08|0
1633062900000|2021-10-01 04:35:00|357.39|354.99|357.94|355.54|358.13|355.73|356.84|354.44|0
1633063200000|2021-10-01 04:40:00|358.13|355.73|357.2|354.8|358.31|355.91|356.84|354.44|0
1633063500000|2021-10-01 04:45:00|357.11|354.71|358.67|356.27|359.22|356.82|356.29|353.89|0
1633063800000|2021-10-01 04:50:00|358.85|356.45|359.03|356.63|359.96|357.56|358.76|356.36|0
1633064100000|2021-10-01 04:55:00|358.85|356.45|359.77|357.37|360.32|357.92|358.48|356.08|0
1633064400000|2021-10-01 05:00:00|360.14|357.74|357.65|355.25|360.5|358.1|357.46|355.06|0
1633064700000|2021-10-01 05:05:00|357.28|354.88|357.64|355.24|358.01|355.61|356.18|353.78|0
1633065000000|2021-10-01 05:10:00|357.46|355.06|357.64|355.24|358.19|355.79|356.54|354.14|0
1633065300000|2021-10-01 05:15:00|357.46|355.06|360.59|358.19|361.14|358.74|357.27|354.87|0
1633065600000|2021-10-01 05:20:00|360.77|358.37|359.48|357.08|360.77|358.37|358.37|355.97|0
1633065900000|2021-10-01 05:25:00|359.66|357.26|359.01|356.61|360.67|358.27|358.37|355.97|0
1633066200000|2021-10-01 05:30:00|359.1|356.7|359.47|357.07|360.39|357.99|359.1|356.7|0
1633066500000|2021-10-01 05:35:00|359.28|356.88|360.76|358.36|360.76|358.36|359.1|356.7|0
1633066800000|2021-10-01 05:40:00|360.57|358.17|360.94|358.54|361.77|359.37|360.2|357.8|0
1633067100000|2021-10-01 05:45:00|361.12|358.72|360.47|358.07|363.16|360.76|360.38|357.98|0
1633067400000|2021-10-01 05:50:00|360.75|358.35|360.75|358.35|362.04|359.64|359.46|357.06|0
1633067700000|2021-10-01 05:55:00|360.84|358.44|362.59|360.19|362.59|360.19|359.64|357.24|0
1633068000000|2021-10-01 06:00:00|362.96|360.56|364.35|361.95|366.3|363.9|362.41|360.01|0
1633068300000|2021-10-01 06:05:00|364.63|362.23|363.25|360.85|366.3|363.9|363.06|360.66|0
1633068600000|2021-10-01 06:10:00|363.43|361.03|359.07|356.67|363.62|361.22|358.98|356.58|0
1633068900000|2021-10-01 06:15:00|358.8|356.4|356.58|354.18|359.35|356.95|355.3|352.9|0
1633069200000|2021-10-01 06:20:00|356.03|353.63|353.1|350.7|356.03|353.63|351|348.6|0
1633069500000|2021-10-01 06:25:00|353.28|350.88|353.83|351.43|354.38|351.98|350.55|348.15|0
1633069800000|2021-10-01 06:30:00|354.1|351.7|352.18|349.78|354.1|351.7|351.82|349.42|0
1633070100000|2021-10-01 06:35:00|352.91|350.51|353.64|351.24|353.82|351.42|352.54|350.14|0
1633070400000|2021-10-01 06:40:00|353.46|351.06|352.17|349.77|354.37|351.97|352.17|349.77|0
1633070700000|2021-10-01 06:45:00|352.36|349.96|352.72|350.32|353.27|350.87|351.71|349.31|0
1633071000000|2021-10-01 06:50:00|352.53|350.13|349.8|347.4|353.63|351.23|349.43|347.03|0
1633071300000|2021-10-01 06:55:00|349.98|347.58|354.36|351.96|354.36|351.96|349.07|346.67|0
1633071600000|2021-10-01 07:00:00|354.17|351.77|352.23|349.83|356.07|353.67|349.54|347.14|0
1633071900000|2021-10-01 07:05:00|352.76|350.76|352.21|350.21|353.49|351.49|349.11|347.11|0
1633072200000|2021-10-01 07:10:00|352.02|350.02|356.41|354.41|356.41|354.41|349.47|347.47|0
1633072500000|2021-10-01 07:15:00|356.04|354.04|359.16|357.16|359.16|357.16|352.75|350.75|0
1633072800000|2021-10-01 07:20:00|359.25|357.25|360.17|358.17|360.63|358.63|357.14|355.14|0
1633073100000|2021-10-01 07:25:00|360.35|358.35|362.78|360.78|363.34|361.34|358.24|356.24|0
1633073400000|2021-10-01 07:30:00|362.97|360.97|361.67|359.67|363.15|361.15|360.74|358.74|0
1633073700000|2021-10-01 07:35:00|362.22|360.22|359.08|357.08|363.89|361.89|358.89|356.89|0
1633074000000|2021-10-01 07:40:00|358.71|356.71|357.97|355.97|361.29|359.29|357.05|355.05|0
1633074300000|2021-10-01 07:45:00|358.15|356.15|357.23|355.23|358.7|356.7|354.56|352.56|0
1633074600000|2021-10-01 07:50:00|357.04|355.04|360.82|358.82|360.82|358.82|357.04|355.04|0
1633074900000|2021-10-01 07:55:00|361.1|359.1|359.43|357.43|364.43|362.43|359.43|357.43|0
1633075200000|2021-10-01 08:00:00|359.25|357.25|359.98|357.98|361.83|359.83|359.25|357.25|0
1633075500000|2021-10-01 08:05:00|360.17|358.17|357.4|355.4|360.53|358.53|356.66|354.66|0
1633075800000|2021-10-01 08:10:00|357.3|355.3|355.55|353.55|358.69|356.69|355.19|353.19|0
1633076100000|2021-10-01 08:15:00|355.37|353.37|354.63|352.63|356.11|354.11|354.08|352.08|0
1633076400000|2021-10-01 08:20:00|354.45|352.45|355.33|353.33|355.33|353.33|352.25|350.25|0
1633076700000|2021-10-01 08:25:00|355.15|353.15|357.52|355.52|357.71|355.71|354.41|352.41|0
1633077000000|2021-10-01 08:30:00|357.71|355.71|356.05|354.05|359.55|357.55|356.05|354.05|0
1633077300000|2021-10-01 08:35:00|356.24|354.24|356.99|354.99|358.07|356.07|355.71|353.71|0
1633077600000|2021-10-01 08:40:00|357.18|355.18|358.83|356.83|359.94|357.94|355.16|353.16|0
1633077900000|2021-10-01 08:45:00|359.2|357.2|356.8|354.8|360.12|358.12|354.6|352.6|0
1633078200000|2021-10-01 08:50:00|357.17|355.17|356.61|354.61|357.72|355.72|355.79|353.79|0
1633078500000|2021-10-01 08:55:00|356.43|354.43|357.16|355.16|357.17|355.17|354.04|352.04|0
1633078800000|2021-10-01 09:00:00|356.98|354.98|359|357|359|357|356.98|354.98|0
1633079100000|2021-10-01 09:05:00|359.55|357.55|356.79|354.79|359.92|357.92|356.61|354.61|0
1633079400000|2021-10-01 09:10:00|357.16|355.16|359.09|357.09|359.19|357.19|357.16|355.16|0
1633079700000|2021-10-01 09:15:00|359.19|357.19|357.34|355.34|359.56|357.56|357.34|355.34|0
1633080000000|2021-10-01 09:20:00|357.71|355.71|357.52|355.52|360.11|358.11|357.52|355.52|0
1633080300000|2021-10-01 09:25:00|357.61|355.61|359.36|357.36|359.55|357.55|357.52|355.52|0
1633080600000|2021-10-01 09:30:00|359.18|357.18|357.33|355.33|360.66|358.66|357.14|355.14|0
1633080900000|2021-10-01 09:35:00|357.14|355.14|356.77|354.77|357.33|355.33|355.85|353.85|0
1633081200000|2021-10-01 09:40:00|356.95|354.95|355.85|353.85|357.51|355.51|355.85|353.85|0
1633081500000|2021-10-01 09:45:00|356.03|354.03|356.95|354.95|357.13|355.13|355.84|353.84|0
1633081800000|2021-10-01 09:50:00|356.76|354.76|356.02|354.02|357.5|355.5|355.84|353.84|0
1633082100000|2021-10-01 09:55:00|355.84|353.84|358.23|356.23|358.42|356.42|355.84|353.84|0
1633082400000|2021-10-01 10:00:00|357.86|355.86|358.41|356.41|360.27|358.27|357.49|355.49|0
1633082700000|2021-10-01 10:05:00|358.6|356.6|359.7|357.7|360.63|358.63|358.41|356.41|0
1633083000000|2021-10-01 10:10:00|359.52|357.52|362.48|360.48|362.85|360.85|359.33|357.33|0
1633083300000|2021-10-01 10:15:00|362.85|360.85|362.11|360.11|363.22|361.22|361.74|359.74|0
1633083600000|2021-10-01 10:20:00|361.92|359.92|359.32|357.32|362.29|360.29|359.32|357.32|0
1633083900000|2021-10-01 10:25:00|359.14|357.14|360.52|358.52|360.8|358.8|359.14|357.14|0
1633084200000|2021-10-01 10:30:00|360.43|358.43|361.54|359.54|362.84|360.84|360.43|358.43|0
1633084500000|2021-10-01 10:35:00|361.72|359.72|360.42|358.42|361.91|359.91|360.42|358.42|0
1633084800000|2021-10-01 10:40:00|360.61|358.61|361.53|359.53|361.72|359.72|359.5|357.5|0
1633085100000|2021-10-01 10:45:00|361.9|359.9|361.34|359.34|362.09|360.09|360.42|358.42|0
1633085400000|2021-10-01 10:50:00|361.53|359.53|362.17|360.17|362.45|360.45|360.41|358.41|0
1633085700000|2021-10-01 10:55:00|362.08|360.08|363.94|361.94|364.31|362.31|362.08|360.08|0
1633086000000|2021-10-01 11:00:00|364.31|362.31|367.1|365.1|367.1|365.1|363.93|361.93|0
1633086300000|2021-10-01 11:05:00|366.91|364.91|366.99|364.99|370.07|368.07|366.35|364.35|0
1633086600000|2021-10-01 11:10:00|367.08|365.08|369.98|367.98|370.17|368.17|366.99|364.99|0
1633086900000|2021-10-01 11:15:00|370.17|368.17|371.48|369.48|373.56|371.56|369.61|367.61|0
1633087200000|2021-10-01 11:20:00|371.3|369.3|374.21|372.21|374.31|372.31|371.3|369.3|0
1633087500000|2021-10-01 11:25:00|374.31|372.31|378.47|376.47|379.41|377.41|374.31|372.31|0
1633087800000|2021-10-01 11:30:00|378.84|376.84|381.24|379.24|382.94|380.94|378.08|376.08|0
1633088100000|2021-10-01 11:35:00|381.05|379.05|383.89|381.89|386.95|384.95|381.05|379.05|0
1633088400000|2021-10-01 11:40:00|383.7|381.7|382.74|380.74|384.46|382.46|382.36|380.36|0
1633088700000|2021-10-01 11:45:00|382.83|380.83|385.41|383.41|389.24|387.24|382.83|380.83|0
1633089000000|2021-10-01 11:50:00|385.6|383.6|381.01|379.01|386.75|384.75|381.01|379.01|0
1633089300000|2021-10-01 11:55:00|380.82|378.82|382.76|380.76|382.76|380.76|380.05|378.05|0
1633089600000|2021-10-01 12:00:00|382.95|380.95|384.09|382.09|385.05|383.05|382.95|380.95|0
1633089900000|2021-10-01 12:05:00|384.28|382.28|384.47|382.47|385.24|383.24|383.14|381.14|0
1633090200000|2021-10-01 12:10:00|383.71|381.71|383.9|381.9|384.28|382.28|381.99|379.99|0
1633090500000|2021-10-01 12:15:00|383.8|381.8|388.3|386.3|388.3|386.3|383.7|381.7|0
1633090800000|2021-10-01 12:20:00|388.49|386.49|386.57|384.57|389.45|387.45|386.38|384.38|0
1633091100000|2021-10-01 12:25:00|386.38|384.38|389.35|387.35|389.54|387.54|386.38|384.38|0
1633091400000|2021-10-01 12:30:00|389.64|387.64|383.88|381.88|390.02|388.02|383.88|381.88|0
1633091700000|2021-10-01 12:35:00|383.69|381.69|379.87|377.87|383.69|381.69|379.49|377.49|0
1633092000000|2021-10-01 12:40:00|380.06|378.06|379.68|377.68|383.11|381.11|379.3|377.3|0
1633092300000|2021-10-01 12:45:00|379.87|377.87|380.06|378.06|380.82|378.82|378.54|376.54|0
1633092600000|2021-10-01 12:50:00|379.68|377.68|381.39|379.39|381.96|379.96|379.48|377.48|0
1633092900000|2021-10-01 12:55:00|381.2|379.2|381.76|379.76|382.53|380.53|380.62|378.62|0
1633093200000|2021-10-01 13:00:00|382.15|380.15|386.16|384.16|386.16|384.16|381.96|379.96|0
1633093500000|2021-10-01 13:05:00|385.97|383.97|384.05|382.05|386.73|384.73|383.86|381.86|0
1633093800000|2021-10-01 13:10:00|384.24|382.24|386.05|384.05|386.15|384.15|384.14|382.14|0
1633094100000|2021-10-01 13:15:00|385.96|383.96|386.92|384.92|387.49|385.49|385.96|383.96|0
1633094400000|2021-10-01 13:20:00|386.72|384.72|386.53|384.53|387.49|385.49|385.19|383.19|0
1633094700000|2021-10-01 13:25:00|386.34|384.34|386.23|384.23|387.1|385.1|385.76|383.76|0
1633095000000|2021-10-01 13:30:00|386.14|384.14|380.33|378.33|390.75|388.75|379.37|377.37|0
1633095300000|2021-10-01 13:35:00|378.99|376.99|375.37|373.37|383.01|381.01|375.37|373.37|0
1633095600000|2021-10-01 13:40:00|375.56|373.56|374.51|372.51|379.25|377.25|374.14|372.14|0
1633095900000|2021-10-01 13:45:00|374.13|372.13|375.83|373.83|377.16|375.16|371.77|369.77|0
1633096200000|2021-10-01 13:50:00|374.7|372.7|373.94|371.94|376.4|374.4|370.92|368.92|0
1633096500000|2021-10-01 13:55:00|373.37|371.37|374.31|372.31|374.31|372.31|369.79|367.79|0
1633096800000|2021-10-01 14:00:00|372.89|370.89|374.5|372.5|380.76|378.76|371.1|369.1|0
1633097100000|2021-10-01 14:05:00|373.55|371.55|376.58|374.58|379.24|377.24|372.23|370.23|0
1633097400000|2021-10-01 14:10:00|377.15|375.15|374.77|372.77|378.47|376.47|373.74|371.74|0
1633097700000|2021-10-01 14:15:00|373.63|371.63|364.65|362.65|373.63|371.63|361.77|359.77|0
1633098000000|2021-10-01 14:20:00|364.28|362.28|359.15|357.15|365.4|363.4|358.51|356.51|0
1633098300000|2021-10-01 14:25:00|359.8|357.8|361.85|359.85|365.2|363.2|358.5|356.5|0
1633098600000|2021-10-01 14:30:00|361.1|359.1|362.21|360.21|363.89|361.89|360.17|358.17|0
1633098900000|2021-10-01 14:35:00|362.4|360.4|360.54|358.54|366.32|364.32|360.35|358.35|0
1633099200000|2021-10-01 14:40:00|359.42|357.42|361.09|359.09|365.76|363.76|359.42|357.42|0
1633099500000|2021-10-01 14:45:00|360.72|358.72|367.49|365.49|367.49|365.49|357.06|355.06|0
1633099800000|2021-10-01 14:50:00|367.3|365.3|364.92|362.92|368.24|366.24|364.55|362.55|0
1633100100000|2021-10-01 14:55:00|364.73|362.73|372.05|370.05|372.81|370.81|364.55|362.55|0
1633100400000|2021-10-01 15:00:00|372.24|370.24|371.67|369.67|375.83|373.83|371.48|369.48|0
1633100700000|2021-10-01 15:05:00|372.05|370.05|366.46|364.46|373.03|371.03|366.46|364.46|0
1633101000000|2021-10-01 15:10:00|366.65|364.65|381.85|379.85|383.18|381.18|365.71|363.71|0
1633101300000|2021-10-01 15:15:00|381.65|379.65|381.82|379.82|382.24|380.24|379.19|377.19|0
1633101600000|2021-10-01 15:20:00|382.01|380.01|384.88|382.88|384.88|382.88|379.53|377.53|0
1633101900000|2021-10-01 15:25:00|384.69|382.69|381.43|379.43|385.45|383.45|380.86|378.86|0
1633102200000|2021-10-01 15:30:00|381.24|379.24|385.64|383.64|385.64|383.64|380.67|378.67|0
1633102500000|2021-10-01 15:35:00|385.45|383.45|388.33|386.33|389.29|387.29|383.72|381.72|0
1633102800000|2021-10-01 15:40:00|388.52|386.52|391.99|389.99|392.57|390.57|387.75|385.75|0
1633103100000|2021-10-01 15:45:00|392.18|390.18|391.21|389.21|393.92|391.92|391.02|389.02|0
1633103400000|2021-10-01 15:50:00|391.02|389.02|391.79|389.79|391.79|389.79|387.55|385.55|0
1633103700000|2021-10-01 15:55:00|390.82|388.82|388.89|386.89|390.82|388.82|386.58|384.58|0
1633104000000|2021-10-01 16:00:00|389.47|387.47|386.58|384.58|390.62|388.62|385.43|383.43|0
1633104300000|2021-10-01 16:05:00|386.96|384.96|390.62|388.62|391.2|389.2|385.81|383.81|0
1633104600000|2021-10-01 16:10:00|390.04|388.04|386.49|384.49|390.34|388.34|386.49|384.49|0
1633104900000|2021-10-01 16:15:00|386.68|384.68|385.91|383.91|387.64|385.64|383.8|381.8|0
1633105200000|2021-10-01 16:20:00|386.1|384.1|389.95|387.95|391.49|389.49|386.1|384.1|0
1633105500000|2021-10-01 16:25:00|390.14|388.14|389.75|387.75|391.2|389.2|388.41|386.41|0
1633105800000|2021-10-01 16:30:00|389.56|387.56|391.29|389.29|392.64|390.64|389.37|387.37|0
1633106100000|2021-10-01 16:35:00|391.1|389.1|388.59|386.59|392.84|390.84|387.63|385.63|0
1633106400000|2021-10-01 16:40:00|388.78|386.78|390.32|388.32|390.9|388.9|388.59|386.59|0
1633106700000|2021-10-01 16:45:00|390.71|388.71|390.12|388.12|392.64|390.64|389.93|387.93|0
1633107000000|2021-10-01 16:50:00|390.51|388.51|390.31|388.31|391.28|389.28|386.85|384.85|0
1633107300000|2021-10-01 16:55:00|390.12|388.12|388.77|386.77|390.7|388.7|387.42|385.42|0
1633107600000|2021-10-01 17:00:00|389.15|387.15|389.54|387.54|391.08|389.08|385.69|383.69|0
1633107900000|2021-10-01 17:05:00|389.73|387.73|394.17|392.17|394.17|392.17|389.34|387.34|0
1633108200000|2021-10-01 17:10:00|394.94|392.94|394.16|392.16|395.72|393.72|393.2|391.2|0
1633108500000|2021-10-01 17:15:00|394.36|392.36|394.16|392.16|395.91|393.91|393.19|391.19|0
1633108800000|2021-10-01 17:20:00|393.97|391.97|395.71|393.71|396.48|394.48|393.58|391.58|0
1633109100000|2021-10-01 17:25:00|395.8|393.8|394.74|392.74|396.68|394.68|394.74|392.74|0
1633109400000|2021-10-01 17:30:00|395.32|393.32|399.39|397.39|399.78|397.78|394.93|392.93|0
1633109700000|2021-10-01 17:35:00|399|397|399.73|397.73|402.28|400.28|399|397|0
1633110000000|2021-10-01 17:40:00|399.92|397.92|401.67|399.67|401.67|399.67|399.92|397.92|0
1633110300000|2021-10-01 17:45:00|401.87|399.87|407.93|405.93|407.93|405.93|400.89|398.89|0
1633110600000|2021-10-01 17:50:00|407.74|405.74|406.95|404.95|407.74|405.74|405.38|403.38|0
1633110900000|2021-10-01 17:55:00|407.15|405.15|403.42|401.42|407.15|405.15|403.03|401.03|0
1633111200000|2021-10-01 18:00:00|404.2|402.2|406.35|404.35|406.94|404.94|403.62|401.62|0
1633111500000|2021-10-01 18:05:00|406.55|404.55|407.33|405.33|409.3|407.3|406.55|404.55|0
1633111800000|2021-10-01 18:10:00|407.53|405.53|406.94|404.94|408.51|406.51|405.96|403.96|0
1633112100000|2021-10-01 18:15:00|407.13|405.13|408.31|406.31|408.9|406.9|406.74|404.74|0
1633112400000|2021-10-01 18:20:00|408.5|406.5|409.68|407.68|410.47|408.47|408.11|406.11|0
1633112700000|2021-10-01 18:25:00|409.88|407.88|409.09|407.09|411.45|409.45|408.69|406.69|0
1633113000000|2021-10-01 18:30:00|409.28|407.28|410.07|408.07|411.25|409.25|408.89|406.89|0
1633113300000|2021-10-01 18:35:00|409.87|407.87|411.05|409.05|411.44|409.44|409.87|407.87|0
1633113600000|2021-10-01 18:40:00|411.24|409.24|408.88|406.88|412.62|410.62|408.68|406.68|0
1633113900000|2021-10-01 18:45:00|408.68|406.68|411.63|409.63|411.63|409.63|408.68|406.68|0
1633114200000|2021-10-01 18:50:00|411.44|409.44|414.79|412.79|414.79|412.79|409.66|407.66|0
1633114500000|2021-10-01 18:55:00|414.59|412.59|414.98|412.98|416.37|414.37|414.19|412.19|0
1633114800000|2021-10-01 19:00:00|415.18|413.18|419.53|417.53|419.73|417.73|415.18|413.18|0
1633115100000|2021-10-01 19:05:00|419.73|417.73|419.93|417.93|419.93|417.93|418.14|416.14|0
1633115400000|2021-10-01 19:10:00|419.53|417.53|422.91|420.91|422.91|420.91|419.53|417.53|0
1633115700000|2021-10-01 19:15:00|423.11|421.11|419.53|417.53|425.1|423.1|419.13|417.13|0
1633116000000|2021-10-01 19:20:00|419.72|417.72|419.52|417.52|421.71|419.71|419.32|417.32|0
1633116300000|2021-10-01 19:25:00|419.72|417.72|415.56|413.56|419.72|417.72|415.56|413.56|0
1633116600000|2021-10-01 19:30:00|415.75|413.75|416.69|414.69|416.69|414.69|412.79|410.79|0
1633116900000|2021-10-01 19:35:00|416.89|414.89|413.13|411.13|416.89|414.89|413.13|411.13|0
1633117200000|2021-10-01 19:40:00|413.52|411.52|414.51|412.51|414.51|412.51|412.34|410.34|0
1633117500000|2021-10-01 19:45:00|413.91|411.91|410.76|408.76|415.3|413.3|409.18|407.18|0
1633117800000|2021-10-01 19:50:00|413.32|411.32|416.48|414.48|419.65|417.65|410.95|408.95|0
1633118100000|2021-10-01 19:55:00|415.69|413.69|408.39|406.39|415.89|413.89|405.45|403.45|0
1633118400000|2021-10-01 20:00:00|409.37|407.37|413.31|411.31|414.69|412.69|409.37|407.37|0
1633118700000|2021-10-01 20:05:00|413.9|411.9|413.7|411.7|414.1|412.1|412.72|410.72|0
1633119000000|2021-10-01 20:10:00|413.9|411.9|410.35|408.35|414.69|412.69|409.95|407.95|0
1633331100000|2021-10-04 07:05:00|392.84|390.84|396.5|394.5|396.5|394.5|392.65|390.65|0
1633331400000|2021-10-04 07:10:00|396.69|394.69|399.39|397.39|400.17|398.17|396.3|394.3|0
1633331700000|2021-10-04 07:15:00|399.78|397.78|394.95|392.95|399.78|397.78|394.56|392.56|0
1633332000000|2021-10-04 07:20:00|395.14|393.14|393.21|391.21|397.16|395.16|392.83|390.83|0
1633332300000|2021-10-04 07:25:00|393.02|391.02|390.61|388.61|393.59|391.59|389.18|387.18|0
1633332600000|2021-10-04 07:30:00|390.71|388.71|389.39|387.39|390.71|388.71|388.22|386.22|0
1633332900000|2021-10-04 07:35:00|389.09|387.09|391.49|389.49|392.64|390.64|388.81|386.81|0
1633333200000|2021-10-04 07:40:00|391.58|389.58|392.44|390.44|393.21|391.21|390.34|388.34|0
1633333500000|2021-10-04 07:45:00|392.25|390.25|395.22|393.22|396.48|394.48|390.72|388.72|0
1633333800000|2021-10-04 07:50:00|394.94|392.94|395.13|393.13|395.9|393.9|393.4|391.4|0
1633334100000|2021-10-04 07:55:00|395.32|393.32|396.09|394.09|396.67|394.67|394.74|392.74|0
1633334400000|2021-10-04 08:00:00|396.37|394.37|400.53|398.53|401.11|399.11|396.28|394.28|0
1633334700000|2021-10-04 08:05:00|400.43|398.43|399.17|397.17|402.07|400.07|398.78|396.78|0
1633335000000|2021-10-04 08:10:00|399.07|397.07|400.13|398.13|403.04|401.04|399.07|397.07|0
1633335300000|2021-10-04 08:15:00|399.55|397.55|397.42|395.42|400.03|398.03|397.42|395.42|0
1633335600000|2021-10-04 08:20:00|397.23|395.23|397.42|395.42|398.78|396.78|397.04|395.04|0
1633335900000|2021-10-04 08:25:00|397.23|395.23|395.87|393.87|398.58|396.58|395.87|393.87|0
1633336200000|2021-10-04 08:30:00|395.68|393.68|393.75|391.75|397.03|395.03|393.18|391.18|0
1633336500000|2021-10-04 08:35:00|393.27|391.27|392.02|390.02|394.71|392.71|392.02|390.02|0
1633336800000|2021-10-04 08:40:00|392.41|390.41|393.84|391.84|395.09|393.09|391.45|389.45|0
1633337100000|2021-10-04 08:45:00|393.75|391.75|394.51|392.51|395.09|393.09|392.59|390.59|0
1633337400000|2021-10-04 08:50:00|394.71|392.71|396.82|394.82|397.21|395.21|394.13|392.13|0
1633337700000|2021-10-04 08:55:00|396.44|394.44|400.29|398.29|400.88|398.88|395.28|393.28|0
1633338000000|2021-10-04 09:00:00|400.49|398.49|400.48|398.48|403.2|401.2|399.33|397.33|0
1633338300000|2021-10-04 09:05:00|400.87|398.87|400.87|398.87|403|401|400.29|398.29|0
1633338600000|2021-10-04 09:10:00|401.26|399.26|402.03|400.03|403.39|401.39|401.26|399.26|0
1633338900000|2021-10-04 09:15:00|401.83|399.83|401.15|399.15|402.61|400.61|400.28|398.28|0
1633339200000|2021-10-04 09:20:00|401.06|399.06|401.44|399.44|402.8|400.8|400.95|398.95|0
1633339500000|2021-10-04 09:25:00|401.63|399.63|402.02|400.02|403.38|401.38|401.05|399.05|0
1633339800000|2021-10-04 09:30:00|402.21|400.21|399.68|397.68|402.21|400.21|398.33|396.33|0
1633340100000|2021-10-04 09:35:00|399.49|397.49|399.29|397.29|399.68|397.68|397.75|395.75|0
1633340400000|2021-10-04 09:40:00|399.1|397.1|400.65|398.65|402.2|400.2|399.1|397.1|0
1633340700000|2021-10-04 09:45:00|400.45|398.45|401.22|399.22|401.61|399.61|399.67|397.67|0
1633341000000|2021-10-04 09:50:00|401.32|399.32|398.32|396.32|403.17|401.17|398.32|396.32|0
1633341300000|2021-10-04 09:55:00|398.7|396.7|399.28|397.28|399.96|397.96|398.12|396.12|0
1633341600000|2021-10-04 10:00:00|399.47|397.47|401.23|399.23|401.82|399.82|398.71|396.71|0
1633341900000|2021-10-04 10:05:00|401.04|399.04|401.42|399.42|401.81|399.81|399.68|397.68|0
1633342200000|2021-10-04 10:10:00|401.62|399.62|401.81|399.81|402.59|400.59|401.03|399.03|0
1633342500000|2021-10-04 10:15:00|401.71|399.71|398.7|396.7|402.49|400.49|398.7|396.7|0
1633342800000|2021-10-04 10:20:00|398.5|396.5|396.95|394.95|398.6|396.6|396.18|394.18|0
1633343100000|2021-10-04 10:25:00|396.56|394.56|398.5|396.5|398.69|396.69|395.98|393.98|0
1633343400000|2021-10-04 10:30:00|398.69|396.69|398.49|396.49|399.66|397.66|398.11|396.11|0
1633343700000|2021-10-04 10:35:00|398.3|396.3|397.61|395.61|398.88|396.88|396.75|394.75|0
1633344000000|2021-10-04 10:40:00|397.52|395.52|395.68|393.68|397.72|395.72|394.81|392.81|0
1633344300000|2021-10-04 10:45:00|395.78|393.78|396.64|394.64|396.93|394.93|394.32|392.32|0
1633344600000|2021-10-04 10:50:00|396.74|394.74|397.71|395.71|397.9|395.9|395.58|393.58|0
1633344900000|2021-10-04 10:55:00|397.9|395.9|400.03|398.03|400.81|398.81|397.9|395.9|0
1633345200000|2021-10-04 11:00:00|400.22|398.22|397.12|395.12|400.81|398.81|397.12|395.12|0
1633345500000|2021-10-04 11:05:00|396.92|394.92|396.92|394.92|397.7|395.7|395.76|393.76|0
1633345800000|2021-10-04 11:10:00|396.82|394.82|393.63|391.63|397.5|395.5|392.47|390.47|0
1633346100000|2021-10-04 11:15:00|393.44|391.44|393.63|391.63|395.17|393.17|393.05|391.05|0
1633346400000|2021-10-04 11:20:00|393.43|391.43|394.01|392.01|394.4|392.4|392.85|390.85|0
1633346700000|2021-10-04 11:25:00|394.2|392.2|395.75|393.75|395.94|393.94|393.82|391.82|0
1633347000000|2021-10-04 11:30:00|395.36|393.36|394.97|392.97|396.33|394.33|394.58|392.58|0
1633347300000|2021-10-04 11:35:00|394.58|392.58|396.71|394.71|396.71|394.71|394.58|392.58|0
1633347600000|2021-10-04 11:40:00|396.51|394.51|395.74|393.74|397.09|395.09|395.16|393.16|0
1633347900000|2021-10-04 11:45:00|395.73|393.73|394.19|392.19|395.73|393.73|394.19|392.19|0
1633348200000|2021-10-04 11:50:00|393.8|391.8|393.6|391.6|394.38|392.38|392.83|390.83|0
1633348500000|2021-10-04 11:55:00|393.8|391.8|396.11|394.11|396.69|394.69|393.41|391.41|0
1633348800000|2021-10-04 12:00:00|395.92|393.92|396.01|394.01|397.08|395.08|395.72|393.72|0
1633349100000|2021-10-04 12:05:00|395.91|393.91|398.43|396.43|399.01|397.01|395.91|393.91|0
1633349400000|2021-10-04 12:10:00|398.62|396.62|399.59|397.59|399.79|397.79|398.23|396.23|0
1633349700000|2021-10-04 12:15:00|400.17|398.17|398.81|396.81|400.37|398.37|398.42|396.42|0
1633350000000|2021-10-04 12:20:00|398.42|396.42|398.42|396.42|399.59|397.59|398.23|396.23|0
1633350300000|2021-10-04 12:25:00|398.61|396.61|399.39|397.39|399.58|397.58|398.03|396.03|0
1633350600000|2021-10-04 12:30:00|399.58|397.58|397.25|395.25|399.58|397.58|397.06|395.06|0
1633350900000|2021-10-04 12:35:00|397.06|395.06|399.96|397.96|399.96|397.96|397.06|395.06|0
1633351200000|2021-10-04 12:40:00|400.16|398.16|402.49|400.49|402.49|400.49|400.16|398.16|0
1633351500000|2021-10-04 12:45:00|402.68|400.68|405.21|403.21|406.19|404.19|402.68|400.68|0
1633351800000|2021-10-04 12:50:00|405.41|403.41|406.77|404.77|407.16|405.16|405.02|403.02|0
1633352100000|2021-10-04 12:55:00|406.58|404.58|404.62|402.62|406.58|404.58|404.62|402.62|0
1633352400000|2021-10-04 13:00:00|404.82|402.82|403.64|401.64|404.82|402.82|403.25|401.25|0
1633352700000|2021-10-04 13:05:00|403.84|401.84|402.47|400.47|404.62|402.62|402.47|400.47|0
1633353000000|2021-10-04 13:10:00|402.08|400.08|402.28|400.28|403.25|401.25|401.11|399.11|0
1633353300000|2021-10-04 13:15:00|402.08|400.08|401.69|399.69|402.67|400.67|401.3|399.3|0
1633353600000|2021-10-04 13:20:00|401.59|399.59|401.49|399.49|402.47|400.47|401.3|399.3|0
1633353900000|2021-10-04 13:25:00|401.3|399.3|401.29|399.29|401.88|399.88|400.52|398.52|0
1633354200000|2021-10-04 13:30:00|400.71|398.71|404.91|402.91|408.53|406.53|400.12|398.12|0
1633354500000|2021-10-04 13:35:00|403.54|401.54|402.95|400.95|404.12|402.12|399.24|397.24|0
1633354800000|2021-10-04 13:40:00|401.97|399.97|396.51|394.51|403.14|401.14|395.15|393.15|0
1633355100000|2021-10-04 13:45:00|395.73|393.73|395.93|393.93|398.26|396.26|394.18|392.18|0
1633355400000|2021-10-04 13:50:00|395.54|393.54|397.28|395.28|398.84|396.84|394.37|392.37|0
1633355700000|2021-10-04 13:55:00|396.5|394.5|399.81|397.81|399.81|397.81|395.73|393.73|0
1633356000000|2021-10-04 14:00:00|399.61|397.61|389.14|387.14|401.76|399.76|389.14|387.14|0
1633356300000|2021-10-04 14:05:00|388.76|386.76|390.83|388.83|391.42|389.42|385.97|383.97|0
1633356600000|2021-10-04 14:10:00|390.26|388.26|393.53|391.53|394.69|392.69|389.29|387.29|0
1633356900000|2021-10-04 14:15:00|392.37|390.37|385.45|383.45|393.34|391.34|385.25|383.25|0
1633357200000|2021-10-04 14:20:00|385.64|383.64|379.14|377.14|386.98|384.98|379.14|377.14|0
1633357500000|2021-10-04 14:25:00|379.52|377.52|377.39|375.39|380.5|378.5|376.67|374.67|0
1633357800000|2021-10-04 14:30:00|376.06|374.06|370.74|368.74|378.66|376.66|370.74|368.74|0
1633358100000|2021-10-04 14:35:00|370.55|368.55|366.37|364.37|370.55|368.55|362.65|360.65|0
1633358400000|2021-10-04 14:40:00|365.81|363.81|372.88|370.88|372.88|370.88|365.44|363.44|0
1633358700000|2021-10-04 14:45:00|372.69|370.69|366.68|364.68|372.69|370.69|366.68|364.68|0
1633359000000|2021-10-04 14:50:00|366.12|364.12|359|357|367.81|365.81|357.94|355.94|0
1633359300000|2021-10-04 14:55:00|358.63|356.63|365.67|363.67|365.86|363.86|358.45|356.45|0
1633359600000|2021-10-04 15:00:00|364.93|362.93|362.7|360.7|365.11|363.11|359.36|357.36|0
1633359900000|2021-10-04 15:05:00|362.51|360.51|365.49|363.49|366.43|364.43|359.55|357.55|0
1633360200000|2021-10-04 15:10:00|364.93|362.93|366.94|364.94|367.69|365.69|362.82|360.82|0
1633360500000|2021-10-04 15:15:00|366|364|365.99|363.99|368.44|366.44|363|361|0
1633360800000|2021-10-04 15:20:00|365.81|363.81|359.45|357.45|366.37|364.37|358.52|356.52|0
1633361100000|2021-10-04 15:25:00|360.01|358.01|361.87|359.87|362.99|360.99|357.04|355.04|0
1633361400000|2021-10-04 15:30:00|362.06|360.06|355.18|353.18|362.8|360.8|355.18|353.18|0
1633361700000|2021-10-04 15:35:00|354.99|352.99|351.3|349.3|356.84|354.84|351.11|349.11|0
1633362000000|2021-10-04 15:40:00|351.48|349.48|355.23|353.23|355.79|353.79|350.56|348.56|0
1633362300000|2021-10-04 15:45:00|354.86|352.86|355.53|353.53|357.64|355.64|354.12|352.12|0
1633362600000|2021-10-04 15:50:00|355.35|353.35|361.12|359.12|361.12|359.12|354.97|352.97|0
1633362900000|2021-10-04 15:55:00|360.74|358.74|364.44|362.44|366.13|364.13|358.13|356.13|0
1633363200000|2021-10-04 16:00:00|364.25|362.25|360.31|358.31|364.44|362.44|360.31|358.31|0
1633363500000|2021-10-04 16:05:00|360.87|358.87|364.43|362.43|365.37|363.37|360.31|358.31|0
1633363800000|2021-10-04 16:10:00|364.81|362.81|363.3|361.3|364.81|362.81|361.61|359.61|0
1633364100000|2021-10-04 16:15:00|363.11|361.11|362.73|360.73|364.61|362.61|361.42|359.42|0
1633364400000|2021-10-04 16:20:00|362.17|360.17|357.31|355.31|362.55|360.55|357.12|355.12|0
1633364700000|2021-10-04 16:25:00|357.02|355.02|356.93|354.93|358.98|356.98|355.82|353.82|0
1633365000000|2021-10-04 16:30:00|356.74|354.74|360.29|358.29|360.29|358.29|356.37|354.37|0
1633365300000|2021-10-04 16:35:00|360.1|358.1|356.92|354.92|360.29|358.29|356.18|354.18|0
1633365600000|2021-10-04 16:40:00|356.74|354.74|352.46|350.46|356.74|354.74|351.91|349.91|0
1633365900000|2021-10-04 16:45:00|352.28|350.28|354.68|352.68|354.69|352.69|351.16|349.16|0
1633366200000|2021-10-04 16:50:00|355.24|353.24|357.1|355.1|357.1|355.1|351.53|349.53|0
1633366500000|2021-10-04 16:55:00|356.91|354.91|356.85|354.85|358.4|356.4|356.16|354.16|0
1633366800000|2021-10-04 17:00:00|356.66|354.66|351.48|349.48|357.59|355.59|351.48|349.48|0
1633367100000|2021-10-04 17:05:00|351.66|349.66|360.19|358.19|360.93|358.93|351.11|349.11|0
1633367400000|2021-10-04 17:10:00|360|358|362.8|360.8|364.11|362.11|358.7|356.7|0
1633367700000|2021-10-04 17:15:00|362.24|360.24|359.43|357.43|362.42|360.42|358.51|356.51|0
1633368000000|2021-10-04 17:20:00|359.62|357.62|360.74|358.74|361.3|359.3|357.02|355.02|0
1633368300000|2021-10-04 17:25:00|360.55|358.55|356.08|354.08|360.74|358.74|355.9|353.9|0
1633368600000|2021-10-04 17:30:00|356.45|354.45|359.98|357.98|360.55|358.55|356.45|354.45|0
1633368900000|2021-10-04 17:35:00|359.8|357.8|361.47|359.47|361.47|359.47|358.12|356.12|0
1633369200000|2021-10-04 17:40:00|361.28|359.28|359.6|357.6|361.28|359.28|357.19|355.19|0
1633369500000|2021-10-04 17:45:00|359.23|357.23|361.84|359.84|361.84|359.84|357.93|355.93|0
1633369800000|2021-10-04 17:50:00|361.37|359.37|359.22|357.22|362.58|360.58|358.11|356.11|0
1633370100000|2021-10-04 17:55:00|359.41|357.41|357.36|355.36|359.6|357.6|357.18|355.18|0
1633370400000|2021-10-04 18:00:00|357.17|355.17|360.52|358.52|362.76|360.76|357.17|355.17|0
1633370700000|2021-10-04 18:05:00|360.71|358.71|362.57|360.57|364.44|362.44|359.22|357.22|0
1633371000000|2021-10-04 18:10:00|362.01|360.01|358.09|356.09|363.32|361.32|356.61|354.61|0
1633371300000|2021-10-04 18:15:00|357.72|355.72|361.63|359.63|362.19|360.19|357.72|355.72|0
1633371600000|2021-10-04 18:20:00|362.19|360.19|363.5|361.5|366.31|364.31|361.26|359.26|0
1633371900000|2021-10-04 18:25:00|363.31|361.31|360.32|358.32|363.31|361.31|359.38|357.38|0
1633372200000|2021-10-04 18:30:00|360.13|358.13|359.57|357.57|361.99|359.99|357.52|355.52|0
1633372500000|2021-10-04 18:35:00|359.19|357.19|360.87|358.87|362.18|360.18|357.33|355.33|0
1633372800000|2021-10-04 18:40:00|360.49|358.49|362.73|360.73|363.11|361.11|359.38|357.38|0
1633373100000|2021-10-04 18:45:00|362.36|360.36|366.48|364.48|366.48|364.48|362.36|360.36|0
1633373400000|2021-10-04 18:50:00|366.29|364.29|364.04|362.04|366.29|364.29|362.35|360.35|0
1633373700000|2021-10-04 18:55:00|364.22|362.22|364.03|362.03|365.72|363.72|362.54|360.54|0
1633374000000|2021-10-04 19:00:00|364.22|362.22|369.67|367.67|370.04|368.04|363.1|361.1|0
1633374300000|2021-10-04 19:05:00|369.48|367.48|367.59|365.59|371.18|369.18|366.46|364.46|0
1633374600000|2021-10-04 19:10:00|367.78|365.78|364.58|362.58|367.78|365.78|363.65|361.65|0
1633374900000|2021-10-04 19:15:00|365.33|363.33|360.28|358.28|367.21|365.21|360.09|358.09|0
1633375200000|2021-10-04 19:20:00|360.47|358.47|358.97|356.97|361.03|359.03|357.49|355.49|0
1633375500000|2021-10-04 19:25:00|358.79|356.79|359.71|357.71|361.58|359.58|357.48|355.48|0
1633375800000|2021-10-04 19:30:00|359.34|357.34|363.26|361.26|364.57|362.57|358.59|356.59|0
1633376100000|2021-10-04 19:35:00|362.51|360.51|358.03|356.03|363.26|361.26|357.84|355.84|0
1633376400000|2021-10-04 19:40:00|357.84|355.84|367.75|365.75|369.64|367.64|357.84|355.84|0
1633376700000|2021-10-04 19:45:00|368.51|366.51|366.43|364.43|370.01|368.01|366.25|364.25|0
1633377000000|2021-10-04 19:50:00|364.56|362.56|358.21|356.21|364.56|362.56|357.65|355.65|0
1633377300000|2021-10-04 19:55:00|359.14|357.14|367.09|365.09|367.47|365.47|359.14|357.14|0
1633377600000|2021-10-04 20:00:00|366.9|364.9|368.44|366.44|370.04|368.04|366.9|364.9|0
1633377900000|2021-10-04 20:05:00|368.63|366.63|369.57|367.57|369.95|367.95|368.63|366.63|0
1633378200000|2021-10-04 20:10:00|369.2|367.2|368.44|366.44|369.38|367.38|367.87|365.87|0
1633378500000|2021-10-04 20:15:00|369.01|366.61|368.25|365.85|369.2|366.8|368.25|365.85|0
1633378800000|2021-10-04 20:20:00|368.07|365.67|368.25|365.85|368.63|366.23|368.06|365.66|0
1633379100000|2021-10-04 20:25:00|368.34|365.94|368.06|365.66|368.34|365.94|367.87|365.47|0
1633379400000|2021-10-04 20:30:00|367.87|365.47|366.73|364.33|367.87|365.47|365.42|363.02|0
1633379700000|2021-10-04 20:35:00|367.3|364.9|367.67|365.27|368.05|365.65|367.3|364.9|0
1633380000000|2021-10-04 20:40:00|367.86|365.46|368.8|366.4|368.99|366.59|367.48|365.08|0
1633380300000|2021-10-04 20:45:00|368.61|366.21|369.37|366.97|369.75|367.35|368.61|366.21|0
1633380600000|2021-10-04 20:50:00|369.56|367.16|368.8|366.4|369.75|367.35|368.8|366.4|0
1633380900000|2021-10-04 20:55:00|368.61|366.21|368.51|366.11|368.8|366.4|368.42|366.02|0
1633381200000|2021-10-04 21:00:00|368.26|365.86|368.53|366.13|368.53|366.13|367.93|365.53|0
1633381500000|2021-10-04 21:05:00|368.56|366.16|368.58|366.18|368.7|366.3|368.45|366.05|0
1633381800000|2021-10-04 21:10:00|368.5|366.1|368.34|365.94|368.58|366.18|368.31|365.91|0
1633382100000|2021-10-04 21:15:00|368.33|365.93|368.22|365.82|368.33|365.93|368.22|365.82|0
1633382400000|2021-10-04 21:20:00|368.11|365.71|368.1|365.7|368.19|365.79|368.05|365.65|0
1633382700000|2021-10-04 21:25:00|368.16|365.76|367.77|365.37|368.19|365.79|367.75|365.35|0
1633383000000|2021-10-04 21:30:00|367.8|365.4|367.79|365.39|367.85|365.45|367.76|365.36|0
1633383300000|2021-10-04 21:35:00|367.76|365.36|367.76|365.36|367.91|365.51|367.71|365.31|0
1633383600000|2021-10-04 21:40:00|367.74|365.34|367.79|365.39|367.95|365.55|367.74|365.34|0
1633383900000|2021-10-04 21:45:00|367.84|365.44|368.17|365.77|368.2|365.8|367.84|365.44|0
1633384200000|2021-10-04 21:50:00|368.23|365.83|368.05|365.65|368.23|365.83|367.89|365.49|0
1633384500000|2021-10-04 21:55:00|368.08|365.68|368.13|365.73|368.24|365.84|367.88|365.48|0
1633384800000|2021-10-04 22:00:00|369.41|367.01|368.56|366.16|371.02|368.62|368.18|365.78|0
1633385100000|2021-10-04 22:05:00|368.94|366.54|369.12|366.72|369.12|366.72|368.18|365.78|0
1633385400000|2021-10-04 22:10:00|369.31|366.91|370.25|367.85|370.44|368.04|369.12|366.72|0
1633385700000|2021-10-04 22:15:00|370.44|368.04|370.06|367.66|370.63|368.23|369.77|367.37|0
1633386000000|2021-10-04 22:20:00|370.25|367.85|369.87|367.47|370.44|368.04|369.87|367.47|0
1633386300000|2021-10-04 22:25:00|370.06|367.66|370.81|368.41|371.19|368.79|370.06|367.66|0
1633386600000|2021-10-04 22:30:00|371|368.6|372.13|369.73|372.14|369.74|370.81|368.41|0
1633386900000|2021-10-04 22:35:00|371.94|369.54|372.13|369.73|372.13|369.73|371.94|369.54|0
1633387200000|2021-10-04 22:40:00|372.51|370.11|372.51|370.11|372.89|370.49|372.51|370.11|0
1633387500000|2021-10-04 22:45:00|372.32|369.92|371.93|369.53|372.51|370.11|371.56|369.16|0
1633387800000|2021-10-04 22:50:00|371.74|369.34|371.17|368.77|372.12|369.72|370.98|368.58|0
1633388100000|2021-10-04 22:55:00|370.98|368.58|372.12|369.72|372.31|369.91|370.98|368.58|0
1633388400000|2021-10-04 23:00:00|372.31|369.91|372.49|370.09|372.88|370.48|372.3|369.9|0
1633388700000|2021-10-04 23:05:00|372.68|370.28|371.16|368.76|372.68|370.28|370.97|368.57|0
1633389000000|2021-10-04 23:10:00|371.35|368.95|372.49|370.09|372.87|370.47|371.16|368.76|0
1633389300000|2021-10-04 23:15:00|372.68|370.28|369.64|367.24|372.68|370.28|369.07|366.67|0
1633389600000|2021-10-04 23:20:00|369.45|367.05|370.01|367.61|370.39|367.99|368.5|366.1|0
1633389900000|2021-10-04 23:25:00|370.2|367.8|369.44|367.04|370.2|367.8|369.26|366.86|0
1633390200000|2021-10-04 23:30:00|369.25|366.85|368.49|366.09|369.53|367.13|366.8|364.4|0
1633390500000|2021-10-04 23:35:00|368.68|366.28|369.25|366.85|369.82|367.42|368.68|366.28|0
1633390800000|2021-10-04 23:40:00|368.87|366.47|368.49|366.09|368.87|366.47|365.85|363.45|0
1633391100000|2021-10-04 23:45:00|368.39|365.99|368.67|366.27|369.24|366.84|367.92|365.52|0
1633391400000|2021-10-04 23:50:00|368.86|366.46|368.29|365.89|370.37|367.97|367.91|365.51|0
1633391700000|2021-10-04 23:55:00|368.1|365.7|367.91|365.51|368.86|366.46|366.78|364.38|0
1633392000000|2021-10-05 00:00:00|368|365.6|368.1|365.7|369.61|367.21|366.21|363.81|0
1633392300000|2021-10-05 00:05:00|367.91|365.51|367.15|364.75|368.1|365.7|364.7|362.3|0
1633392600000|2021-10-05 00:10:00|367.53|365.13|365.82|363.42|367.53|365.13|365.82|363.42|0
1633392900000|2021-10-05 00:15:00|366.2|363.8|363.75|361.35|366.96|364.56|363.19|360.79|0
1633393200000|2021-10-05 00:20:00|364.13|361.73|363|360.6|364.13|361.73|361.31|358.91|0
1633393500000|2021-10-05 00:25:00|362.81|360.41|363.74|361.34|364.5|362.1|362.62|360.22|0
1633393800000|2021-10-05 00:30:00|363.37|360.97|361.49|359.09|363.37|360.97|360.55|358.15|0
1633394100000|2021-10-05 00:35:00|361.3|358.9|360.74|358.34|361.68|359.28|360.55|358.15|0
1633394400000|2021-10-05 00:40:00|360.92|358.52|358.3|355.9|360.92|358.52|358.11|355.71|0
1633394700000|2021-10-05 00:45:00|357.18|354.78|357.55|355.15|357.93|355.53|355.87|353.47|0
1633395000000|2021-10-05 00:50:00|357.36|354.96|357.17|354.77|359.04|356.64|355.68|353.28|0
1633395300000|2021-10-05 00:55:00|356.99|354.59|355.87|353.47|356.99|354.59|354.57|352.17|0
1633395600000|2021-10-05 01:00:00|355.68|353.28|356.7|354.3|358.1|355.7|355.31|352.91|0
1633395900000|2021-10-05 01:05:00|356.61|354.21|353.26|350.86|356.79|354.39|351.4|349|0
1633396200000|2021-10-05 01:10:00|353.16|350.76|352.7|350.3|354.37|351.97|352.14|349.74|0
1633396500000|2021-10-05 01:15:00|352.33|349.93|352.41|350.01|353.81|351.41|351.95|349.55|0
1633396800000|2021-10-05 01:20:00|352.51|350.11|353.01|350.61|354.21|351.81|351.34|348.94|0
1633397100000|2021-10-05 01:25:00|353.19|350.79|354.11|351.71|354.3|351.9|353.19|350.79|0
1633397400000|2021-10-05 01:30:00|353.74|351.34|354.29|351.89|354.29|351.89|351.61|349.21|0
1633397700000|2021-10-05 01:35:00|353.92|351.52|356.52|354.12|357.26|354.86|353.18|350.78|0
1633398000000|2021-10-05 01:40:00|356.7|354.3|357.25|354.85|360.24|357.84|356.33|353.93|0
1633398300000|2021-10-05 01:45:00|357.44|355.04|359.48|357.08|359.49|357.09|357.44|355.04|0
1633398600000|2021-10-05 01:50:00|359.67|357.27|362.09|359.69|363.78|361.38|359.48|357.08|0
1633398900000|2021-10-05 01:55:00|362.28|359.88|361.16|358.76|363.78|361.38|360.41|358.01|0
1633399200000|2021-10-05 02:00:00|361.06|358.66|362.46|360.06|362.46|360.06|359.29|356.89|0
1633399500000|2021-10-05 02:05:00|362.65|360.25|361.9|359.5|365.08|362.68|361.9|359.5|0
1633399800000|2021-10-05 02:10:00|361.71|359.31|362.45|360.05|363.58|361.18|361.52|359.12|0
1633400100000|2021-10-05 02:15:00|362.27|359.87|362.17|359.77|363.2|360.8|361.71|359.31|0
1633400400000|2021-10-05 02:20:00|362.26|359.86|360.39|357.99|363.57|361.17|360.21|357.81|0
1633400700000|2021-10-05 02:25:00|360.21|357.81|364.88|362.48|364.88|362.48|360.21|357.81|0
1633401000000|2021-10-05 02:30:00|364.5|362.1|366.38|363.98|367.88|365.48|364.32|361.92|0
1633401300000|2021-10-05 02:35:00|366.84|364.44|368.07|365.67|368.26|365.86|366.75|364.35|0
1633401600000|2021-10-05 02:40:00|368.26|365.86|368.06|365.66|368.26|365.86|366.94|364.54|0
1633401900000|2021-10-05 02:45:00|367.88|365.48|370.13|367.73|370.51|368.11|367.87|365.47|0
1633402200000|2021-10-05 02:50:00|370.32|367.92|369.75|367.35|370.51|368.11|369.38|366.98|0
1633402500000|2021-10-05 02:55:00|369.56|367.16|369.37|366.97|369.94|367.54|368.62|366.22|0
1633402800000|2021-10-05 03:00:00|369.56|367.16|369.75|367.35|372.01|369.61|369.37|366.97|0
1633403100000|2021-10-05 03:05:00|369.84|367.44|369.93|367.53|370.69|368.29|369.18|366.78|0
1633403400000|2021-10-05 03:10:00|370.12|367.72|370.87|368.47|371.82|369.42|369.74|367.34|0
1633403700000|2021-10-05 03:15:00|371.06|368.66|369.17|366.77|371.06|368.66|368.6|366.2|0
1633404000000|2021-10-05 03:20:00|369.26|366.86|370.49|368.09|370.49|368.09|368.98|366.58|0
1633404300000|2021-10-05 03:25:00|370.3|367.9|368.61|366.21|371.05|368.65|368.14|365.74|0
1633404600000|2021-10-05 03:30:00|368.33|365.93|363.61|361.21|368.52|366.12|363.61|361.21|0
1633404900000|2021-10-05 03:35:00|363.99|361.59|369.83|367.43|369.83|367.43|363.61|361.21|0
1633405200000|2021-10-05 03:40:00|370.02|367.62|369.35|366.95|370.02|367.62|368.51|366.11|0
1633405500000|2021-10-05 03:45:00|368.7|366.3|370.02|367.62|370.02|367.62|367.37|364.97|0
1633405800000|2021-10-05 03:50:00|370.21|367.81|370.96|368.56|371.34|368.94|370.01|367.61|0
1633406100000|2021-10-05 03:55:00|371.15|368.75|370.96|368.56|371.34|368.94|370.01|367.61|0
1633406400000|2021-10-05 04:00:00|370.77|368.37|369.63|367.23|370.96|368.56|369.44|367.04|0
1633406700000|2021-10-05 04:05:00|369.72|367.32|370.19|367.79|370.76|368.36|369.63|367.23|0
1633407000000|2021-10-05 04:10:00|370.38|367.98|369.05|366.65|370.57|368.17|369.05|366.65|0
1633407300000|2021-10-05 04:15:00|369.24|366.84|369.62|367.22|370.19|367.79|368.86|366.46|0
1633407600000|2021-10-05 04:20:00|370|367.6|369.8|367.4|370|367.6|368.67|366.27|0
1633407900000|2021-10-05 04:25:00|369.61|367.21|367.53|365.13|369.61|367.21|367.53|365.13|0
1633408200000|2021-10-05 04:30:00|367.72|365.32|366.77|364.37|367.91|365.51|366.02|363.62|0
1633408500000|2021-10-05 04:35:00|366.58|364.18|366.2|363.8|367.71|365.31|366.2|363.8|0
1633408800000|2021-10-05 04:40:00|366.01|363.61|367.33|364.93|367.42|365.02|366.01|363.61|0
1633409100000|2021-10-05 04:45:00|367.71|365.31|367.98|365.58|369.79|367.39|367.52|365.12|0
1633409400000|2021-10-05 04:50:00|368.08|365.68|368.65|366.25|368.84|366.44|367.7|365.3|0
1633409700000|2021-10-05 04:55:00|368.55|366.15|369.02|366.62|369.02|366.62|368.08|365.68|0
1633410000000|2021-10-05 05:00:00|368.83|366.43|368.26|365.86|370.16|367.76|367.7|365.3|0
1633410300000|2021-10-05 05:05:00|368.16|365.76|369.2|366.8|370.34|367.94|367.03|364.63|0
1633410600000|2021-10-05 05:10:00|369.01|366.61|367.4|365|369.77|367.37|367.12|364.72|0
1633410900000|2021-10-05 05:15:00|367.69|365.29|368.82|366.42|369.39|366.99|367.31|364.91|0
1633411200000|2021-10-05 05:20:00|369.01|366.61|369.19|366.79|369.95|367.55|368.63|366.23|0
1633411500000|2021-10-05 05:25:00|369|366.6|370.33|367.93|370.71|368.31|368.44|366.04|0
1633411800000|2021-10-05 05:30:00|370.42|368.02|367.48|365.08|370.61|368.21|367.3|364.9|0
1633412100000|2021-10-05 05:35:00|367.3|364.9|368.43|366.03|368.62|366.22|366.54|364.14|0
1633412400000|2021-10-05 05:40:00|368.24|365.84|365.97|363.57|368.24|365.84|365.97|363.57|0
1633412700000|2021-10-05 05:45:00|366.34|363.94|368.61|366.21|368.8|366.4|366.16|363.76|0
1633413000000|2021-10-05 05:50:00|368.32|365.92|368.23|365.83|368.8|366.4|367.09|364.69|0
1633413300000|2021-10-05 05:55:00|368.04|365.64|367.47|365.07|368.23|365.83|366.15|363.75|0
1633413600000|2021-10-05 06:00:00|367.37|364.97|367.84|365.44|368.79|366.39|366.52|364.12|0
1633413900000|2021-10-05 06:05:00|367.74|365.34|363.88|361.48|368.03|365.63|363.31|360.91|0
1633414200000|2021-10-05 06:10:00|363.5|361.1|363.69|361.29|365.19|362.79|362.94|360.54|0
1633414500000|2021-10-05 06:15:00|363.5|361.1|361.71|359.31|363.87|361.47|360.49|358.09|0
1633414800000|2021-10-05 06:20:00|361.62|359.22|363.68|361.28|364.62|362.22|361.43|359.03|0
1633415100000|2021-10-05 06:25:00|363.96|361.56|365.56|363.16|366.69|364.29|363.68|361.28|0
1633415400000|2021-10-05 06:30:00|365.27|362.87|363.86|361.46|365.56|363.16|363.86|361.46|0
1633415700000|2021-10-05 06:35:00|363.67|361.27|364.23|361.83|364.51|362.11|362.92|360.52|0
1633416000000|2021-10-05 06:40:00|364.99|362.59|366.49|364.09|367.44|365.04|364.8|362.4|0
1633416300000|2021-10-05 06:45:00|366.58|364.18|365.92|363.52|367.43|365.03|365.92|363.52|0
1633416600000|2021-10-05 06:50:00|365.73|363.33|368.37|365.97|368.56|366.16|365.17|362.77|0
1633416900000|2021-10-05 06:55:00|368.18|365.78|367.61|365.21|368.56|366.16|366.67|364.27|0
1633417200000|2021-10-05 07:00:00|366.1|363.7|367.23|364.83|368.74|366.34|364.03|361.63|0
1633417500000|2021-10-05 07:05:00|367.03|365.03|368.16|366.16|368.54|366.54|365.9|363.9|0
1633417800000|2021-10-05 07:10:00|368.06|366.06|371|369|372.33|370.33|367.59|365.59|0
1633418100000|2021-10-05 07:15:00|371.57|369.57|369.29|367.29|373.66|371.66|369.19|367.19|0
1633418400000|2021-10-05 07:20:00|368.53|366.53|371.37|369.37|372.51|370.51|368.53|366.53|0
1633418700000|2021-10-05 07:25:00|370.99|368.99|371.56|369.56|372.13|370.13|369.66|367.66|0
1633419000000|2021-10-05 07:30:00|371.18|369.18|368.71|366.71|371.37|369.37|367.01|365.01|0
1633419300000|2021-10-05 07:35:00|368.9|366.9|366.63|364.63|368.9|366.9|366.06|364.06|0
1633419600000|2021-10-05 07:40:00|366.82|364.82|365.04|363.04|367.88|365.88|365.04|363.04|0
1633419900000|2021-10-05 07:45:00|365.42|363.42|368.26|366.26|368.45|366.45|364.28|362.28|0
1633420200000|2021-10-05 07:50:00|368.07|366.07|365.6|363.6|368.26|366.26|364.66|362.66|0
1633420500000|2021-10-05 07:55:00|365.79|363.79|361.82|359.82|366.36|364.36|361.82|359.82|0
1633420800000|2021-10-05 08:00:00|362.1|360.1|365.12|363.12|365.6|363.6|361.44|359.44|0
1633421100000|2021-10-05 08:05:00|365.22|363.22|367.48|365.48|368.05|366.05|364.65|362.65|0
1633421400000|2021-10-05 08:10:00|367.1|365.1|370.33|368.33|370.52|368.52|365.59|363.59|0
1633421700000|2021-10-05 08:15:00|370.42|368.42|370.71|368.71|371.28|369.28|369.57|367.57|0
1633422000000|2021-10-05 08:20:00|370.8|368.8|370.13|368.13|371.85|369.85|369.18|367.18|0
1633422300000|2021-10-05 08:25:00|369.84|367.84|371.46|369.46|371.46|369.46|368.42|366.42|0
1633422600000|2021-10-05 08:30:00|371.36|369.36|372.41|370.41|372.41|370.41|371.08|369.08|0
1633422900000|2021-10-05 08:35:00|372.22|370.22|372.22|370.22|373.94|371.94|371.45|369.45|0
1633423200000|2021-10-05 08:40:00|372.03|370.03|370.88|368.88|372.03|370.03|369.74|367.74|0
1633423500000|2021-10-05 08:45:00|371.07|369.07|370.69|368.69|371.07|369.07|370.31|368.31|0
1633423800000|2021-10-05 08:50:00|370.49|368.49|372.78|370.78|373.92|371.92|370.49|368.49|0
1633424100000|2021-10-05 08:55:00|372.97|370.97|374.11|372.11|374.11|372.11|372.97|370.97|0
1633424400000|2021-10-05 09:00:00|373.92|371.92|375.83|373.83|376.98|374.98|373.73|371.73|0
1633424700000|2021-10-05 09:05:00|376.02|374.02|376.21|374.21|377.17|375.17|375.83|373.83|0
1633425000000|2021-10-05 09:10:00|376.4|374.4|376.78|374.78|377.16|375.16|376.21|374.21|0
1633425300000|2021-10-05 09:15:00|376.97|374.97|376.78|374.78|376.97|374.97|375.82|373.82|0
1633425600000|2021-10-05 09:20:00|376.97|374.97|377.35|375.35|378.5|376.5|376.97|374.97|0
1633425900000|2021-10-05 09:25:00|377.16|375.16|377.15|375.15|377.54|375.54|376.58|374.58|0
1633426200000|2021-10-05 09:30:00|376.96|374.96|375.59|373.59|377.56|375.56|374.44|372.44|0
1633426500000|2021-10-05 09:35:00|375.78|373.78|376.44|374.44|376.44|374.44|375.01|373.01|0
1633426800000|2021-10-05 09:40:00|376.35|374.35|376.54|374.54|378.08|376.08|376.35|374.35|0
1633427100000|2021-10-05 09:45:00|376.35|374.35|376.54|374.54|377.69|375.69|376.34|374.34|0
1633427400000|2021-10-05 09:50:00|376.73|374.73|377.49|375.49|377.88|375.88|376.34|374.34|0
1633427700000|2021-10-05 09:55:00|377.3|375.3|377.87|375.87|377.88|375.88|376.92|374.92|0
1633428000000|2021-10-05 10:00:00|378.07|376.07|376.72|374.72|378.07|376.07|376.53|374.53|0
1633428300000|2021-10-05 10:05:00|376.53|374.53|374.8|372.8|376.72|374.72|374.41|372.41|0
1633428600000|2021-10-05 10:10:00|374.99|372.99|375.56|373.56|376.14|374.14|374.99|372.99|0
1633428900000|2021-10-05 10:15:00|375.37|373.37|375.75|373.75|376.13|374.13|375.17|373.17|0
1633429200000|2021-10-05 10:20:00|375.94|373.94|376.51|374.51|376.7|374.7|375.36|373.36|0
1633429500000|2021-10-05 10:25:00|376.41|374.41|375.17|373.17|376.89|374.89|374.98|372.98|0
1633429800000|2021-10-05 10:30:00|374.98|372.98|373.44|371.44|375.36|373.36|373.44|371.44|0
1633430100000|2021-10-05 10:35:00|373.63|371.63|376.31|374.31|376.31|374.31|373.44|371.44|0
1633430400000|2021-10-05 10:40:00|376.12|374.12|375.35|373.35|376.89|374.89|374.87|372.87|0
1633430700000|2021-10-05 10:45:00|375.16|373.16|373.81|371.81|375.35|373.35|372.86|370.86|0
1633431000000|2021-10-05 10:50:00|374|372|373.24|371.24|374.2|372.2|372.66|370.66|0
1633431300000|2021-10-05 10:55:00|373.43|371.43|375.15|373.15|375.43|373.43|373.23|371.23|0
1633431600000|2021-10-05 11:00:00|374.95|372.95|374.95|372.95|375.91|373.91|374.38|372.38|0
1633431900000|2021-10-05 11:05:00|374.57|372.57|375.14|373.14|375.72|373.72|374.56|372.56|0
1633432200000|2021-10-05 11:10:00|375.33|373.33|375.33|373.33|375.71|373.71|374.95|372.95|0
1633432500000|2021-10-05 11:15:00|375.52|373.52|376.47|374.47|376.67|374.67|375.52|373.52|0
1633432800000|2021-10-05 11:20:00|376.67|374.67|374.36|372.36|377.63|375.63|374.36|372.36|0
1633433100000|2021-10-05 11:25:00|374.55|372.55|379.16|377.16|379.74|377.74|374.55|372.55|0
1633433400000|2021-10-05 11:30:00|378.97|376.97|378.39|376.39|379.16|377.16|378|376|0
1633433700000|2021-10-05 11:35:00|378.58|376.58|381.46|379.46|381.66|379.66|378.39|376.39|0
1633434000000|2021-10-05 11:40:00|381.27|379.27|379.92|377.92|381.46|379.46|379.92|377.92|0
1633434300000|2021-10-05 11:45:00|379.73|377.73|379.92|377.92|380.3|378.3|379.53|377.53|0
1633434600000|2021-10-05 11:50:00|379.72|377.72|378.95|376.95|380.88|378.88|378.18|376.18|0
1633434900000|2021-10-05 11:55:00|379.14|377.14|378.65|376.65|379.53|377.53|377.6|375.6|0
1633435200000|2021-10-05 12:00:00|378.18|376.18|378.56|376.56|379.71|377.71|378.18|376.18|0
1633435500000|2021-10-05 12:05:00|378.37|376.37|377.98|375.98|378.37|376.37|377.4|375.4|0
1633435800000|2021-10-05 12:10:00|378.36|376.36|379.32|377.32|379.71|377.71|378.17|376.17|0
1633436100000|2021-10-05 12:15:00|379.13|377.13|378.74|376.74|379.51|377.51|377.78|375.78|0
1633436400000|2021-10-05 12:20:00|378.93|376.93|377.2|375.2|378.93|376.93|376.62|374.62|0
1633436700000|2021-10-05 12:25:00|377.39|375.39|377|375|377.77|375.77|376.81|374.81|0
1633437000000|2021-10-05 12:30:00|377.2|375.2|377.19|375.19|377.77|375.77|376.62|374.62|0
1633437300000|2021-10-05 12:35:00|377|375|378.34|376.34|378.53|376.53|376.81|374.81|0
1633437600000|2021-10-05 12:40:00|378.53|376.53|379.3|377.3|379.69|377.69|377.76|375.76|0
1633437900000|2021-10-05 12:45:00|379.11|377.11|378.53|376.53|379.49|377.49|378.33|376.33|0
1633438200000|2021-10-05 12:50:00|378.33|376.33|378.72|376.72|378.91|376.91|377.95|375.95|0
1633438500000|2021-10-05 12:55:00|378.52|376.52|379.29|377.29|379.48|377.48|378.33|376.33|0
1633438800000|2021-10-05 13:00:00|379.48|377.48|377.94|375.94|380.06|378.06|377.36|375.36|0
1633439100000|2021-10-05 13:05:00|377.75|375.75|374.87|372.87|377.75|375.75|374.67|372.67|0
1633439400000|2021-10-05 13:10:00|374.67|372.67|375.44|373.44|375.82|373.82|374.67|372.67|0
1633439700000|2021-10-05 13:15:00|375.63|373.63|376.97|374.97|376.97|374.97|375.05|373.05|0
1633440000000|2021-10-05 13:20:00|377.16|375.16|374.66|372.66|377.35|375.35|374.47|372.47|0
1633440300000|2021-10-05 13:25:00|374.86|372.86|375.62|373.62|376.58|374.58|374.66|372.66|0
1633440600000|2021-10-05 13:30:00|375.81|373.81|376|374|379.07|377.07|373.89|371.89|0
1633440900000|2021-10-05 13:35:00|376.19|374.19|374.46|372.46|381.58|379.58|369.5|367.5|0
1633441200000|2021-10-05 13:40:00|375.23|373.23|371.97|369.97|377.34|375.34|371.21|369.21|0
1633441500000|2021-10-05 13:45:00|372.35|370.35|378.68|376.68|380.03|378.03|371.97|369.97|0
1633441800000|2021-10-05 13:50:00|378.49|376.49|384.08|382.08|385.44|383.44|378.49|376.49|0
1633442100000|2021-10-05 13:55:00|384.47|382.47|383.01|381.01|387.18|385.18|380.99|378.99|0
1633442400000|2021-10-05 14:00:00|383.39|381.39|389.85|387.85|391.39|389.39|383.3|381.3|0
1633442700000|2021-10-05 14:05:00|389.46|387.46|392.97|390.97|393.36|391.36|387.91|385.91|0
1633443000000|2021-10-05 14:10:00|393.36|391.36|397.27|395.27|397.27|395.27|392.97|390.97|0
1633443300000|2021-10-05 14:15:00|397.66|395.66|395.7|393.7|398.44|396.44|395.11|393.11|0
1633443600000|2021-10-05 14:20:00|396.09|394.09|398.24|396.24|400.8|398.8|395.89|393.89|0
1633443900000|2021-10-05 14:25:00|398.04|396.04|403.74|401.74|403.94|401.94|398.04|396.04|0
1633444200000|2021-10-05 14:30:00|404.23|402.23|403.34|401.34|406.11|404.11|402.16|400.16|0
1633444500000|2021-10-05 14:35:00|403.54|401.54|399.6|397.6|404.33|402.33|399.01|397.01|0
1633444800000|2021-10-05 14:40:00|399.8|397.8|403.43|401.43|404.13|402.13|399.8|397.8|0
1633445100000|2021-10-05 14:45:00|403.73|401.73|406.89|404.89|407.28|405.28|403.73|401.73|0
1633445400000|2021-10-05 14:50:00|407.28|405.28|407.54|405.54|408.58|406.58|405.96|403.96|0
1633445700000|2021-10-05 14:55:00|407.34|405.34|408.89|406.89|408.89|406.89|406.71|404.71|0
1633446000000|2021-10-05 15:00:00|408.69|406.69|410.67|408.67|411.07|409.07|406.7|404.7|0
1633446300000|2021-10-05 15:05:00|410.87|408.87|412.26|410.26|413.86|411.86|410.47|408.47|0
1633446600000|2021-10-05 15:10:00|412.86|410.86|413.26|411.26|413.66|411.66|411.86|409.86|0
1633446900000|2021-10-05 15:15:00|413.66|411.66|412.46|410.46|414.25|412.25|411.86|409.86|0
1633447200000|2021-10-05 15:20:00|412.26|410.26|410.86|408.86|413.45|411.45|410.66|408.66|0
1633447500000|2021-10-05 15:25:00|410.66|408.66|409.86|407.86|410.86|408.86|409.27|407.27|0
1633447800000|2021-10-05 15:30:00|410.06|408.06|410.85|408.85|411.25|409.25|409.07|407.07|0
1633448100000|2021-10-05 15:35:00|411.25|409.25|407.67|405.67|412.45|410.45|407.67|405.67|0
1633448400000|2021-10-05 15:40:00|407.47|405.47|405.09|403.09|408.07|406.07|404.89|402.89|0
1633448700000|2021-10-05 15:45:00|405.29|403.29|403.31|401.31|406.48|404.48|403.31|401.31|0
1633449000000|2021-10-05 15:50:00|403.51|401.51|406.47|404.47|407.27|405.27|403.51|401.51|0
1633449300000|2021-10-05 15:55:00|406.67|404.67|409.45|407.45|409.45|407.45|405.28|403.28|0
1633449600000|2021-10-05 16:00:00|409.25|407.25|410.04|408.04|410.04|408.04|407.06|405.06|0
1633449900000|2021-10-05 16:05:00|409.64|407.64|412.42|410.42|412.62|410.62|409.44|407.44|0
1633450200000|2021-10-05 16:10:00|412.62|410.62|411.42|409.42|414.02|412.02|411.42|409.42|0
1633450500000|2021-10-05 16:15:00|411.62|409.62|409.43|407.43|411.62|409.62|409.43|407.43|0
1633450800000|2021-10-05 16:20:00|409.63|407.63|405.26|403.26|410.23|408.23|405.26|403.26|0
1633451100000|2021-10-05 16:25:00|405.46|403.46|406.65|404.65|408.24|406.24|404.87|402.87|0
1633451400000|2021-10-05 16:30:00|406.85|404.85|407.04|405.04|408.23|406.23|405.26|403.26|0
1633451700000|2021-10-05 16:35:00|407.24|405.24|405.06|403.06|407.83|405.83|404.07|402.07|0
1633452000000|2021-10-05 16:40:00|405.25|403.25|405.05|403.05|406.84|404.84|403.87|401.87|0
1633452300000|2021-10-05 16:45:00|405.25|403.25|408.02|406.02|408.62|406.62|405.05|403.05|0
1633452600000|2021-10-05 16:50:00|408.22|406.22|406.83|404.83|408.22|406.22|406.43|404.43|0
1633452900000|2021-10-05 16:55:00|407.03|405.03|409.01|407.01|409.21|407.21|407.03|405.03|0
1633453200000|2021-10-05 17:00:00|408.81|406.81|407.02|405.02|409.61|407.61|406.03|404.03|0
1633453500000|2021-10-05 17:05:00|407.22|405.22|408.8|406.8|409.2|407.2|406.82|404.82|0
1633453800000|2021-10-05 17:10:00|409|407|408.4|406.4|410.49|408.49|407.61|405.61|0
1633454100000|2021-10-05 17:15:00|408.8|406.8|408.8|406.8|409.59|407.59|407.01|405.01|0
1633454400000|2021-10-05 17:20:00|409|407|409.79|407.79|409.99|407.99|408|406|0
1633454700000|2021-10-05 17:25:00|409.59|407.59|409.19|407.19|410.19|408.19|408.79|406.79|0
1633455000000|2021-10-05 17:30:00|409.98|407.98|409.38|407.38|411.77|409.77|408.39|406.39|0
1633455300000|2021-10-05 17:35:00|409.19|407.19|411.17|409.17|411.17|409.17|408.59|406.59|0
1633455600000|2021-10-05 17:40:00|411.37|409.37|413.76|411.76|413.96|411.96|411.37|409.37|0
1633455900000|2021-10-05 17:45:00|413.96|411.96|412.96|410.96|414.16|412.16|411.96|409.96|0
1633456200000|2021-10-05 17:50:00|413.16|411.16|411.16|409.16|414.75|412.75|411.16|409.16|0
1633456500000|2021-10-05 17:55:00|411.36|409.36|412.75|410.75|412.75|410.75|410.76|408.76|0
1633456800000|2021-10-05 18:00:00|412.55|410.55|413.95|411.95|415.54|413.54|412.15|410.15|0
1633457100000|2021-10-05 18:05:00|414.15|412.15|412.35|410.35|414.15|412.15|411.35|409.35|0
1633457400000|2021-10-05 18:10:00|412.15|410.15|411.75|409.75|413.94|411.94|411.55|409.55|0
1633457700000|2021-10-05 18:15:00|411.95|409.95|411.34|409.34|412.74|410.74|410.75|408.75|0
1633458000000|2021-10-05 18:20:00|411.54|409.54|410.94|408.94|411.74|409.74|410.15|408.15|0
1633458300000|2021-10-05 18:25:00|411.14|409.14|413.73|411.73|413.93|411.93|410.94|408.94|0
1633458600000|2021-10-05 18:30:00|413.93|411.93|415.33|413.33|415.93|413.93|413.73|411.73|0
1633458900000|2021-10-05 18:35:00|415.53|413.53|414.32|412.32|415.92|413.92|413.13|411.13|0
1633459200000|2021-10-05 18:40:00|414.52|412.52|414.72|412.72|415.92|413.92|413.72|411.72|0
1633459500000|2021-10-05 18:45:00|414.92|412.92|414.92|412.92|416.52|414.52|414.12|412.12|0
1633459800000|2021-10-05 18:50:00|414.72|412.72|413.19|411.19|415.91|413.91|412.99|410.99|0
1633460100000|2021-10-05 18:55:00|413.39|411.39|411.58|409.58|413.79|411.79|411.19|409.19|0
1633460400000|2021-10-05 19:00:00|411.38|409.38|411.98|409.98|412.78|410.78|410.39|408.39|0
1633460700000|2021-10-05 19:05:00|412.18|410.18|412.18|410.18|412.98|410.98|410.78|408.78|0
1633461000000|2021-10-05 19:10:00|411.98|409.98|413.97|411.97|414.17|412.17|411.18|409.18|0
1633461300000|2021-10-05 19:15:00|413.77|411.77|412.37|410.37|414.37|412.37|411.37|409.37|0
1633461600000|2021-10-05 19:20:00|411.97|409.97|407.78|405.78|412.37|410.37|407.18|405.18|0
1633461900000|2021-10-05 19:25:00|407.98|405.98|407.18|405.18|409.17|407.17|406.58|404.58|0
1633462200000|2021-10-05 19:30:00|406.98|404.98|408.77|406.77|408.77|406.77|406.18|404.18|0
1633462500000|2021-10-05 19:35:00|408.17|406.17|407.17|405.17|410.16|408.16|406.78|404.78|0
1633462800000|2021-10-05 19:40:00|406.78|404.78|406.37|404.37|408.76|406.76|406.18|404.18|0
1633463100000|2021-10-05 19:45:00|406.18|404.18|404.58|402.58|406.57|404.57|404.39|402.39|0
1633463400000|2021-10-05 19:50:00|403|401|399.59|397.59|403.59|401.59|399.4|397.4|0
1633463700000|2021-10-05 19:55:00|399.79|397.79|395.66|393.66|400.77|398.77|395.07|393.07|0
1633464000000|2021-10-05 20:00:00|396.05|394.05|397.62|395.62|398.8|396.8|396.05|394.05|0
1633464300000|2021-10-05 20:05:00|397.82|395.82|398.01|396.01|398.41|396.41|397.03|395.03|0
1633464600000|2021-10-05 20:10:00|397.81|395.81|397.22|395.22|398.4|396.4|397.02|395.02|0
1633464900000|2021-10-05 20:15:00|397.42|394.82|396.43|394.03|398.01|395.61|396.24|393.84|0
1633465200000|2021-10-05 20:20:00|396.63|394.23|397.22|394.82|397.22|394.82|396.43|394.03|0
1633465500000|2021-10-05 20:25:00|397.02|394.62|397.02|394.62|397.02|394.62|396.43|394.03|0
1633465800000|2021-10-05 20:30:00|397.21|394.81|397.41|395.01|398|395.6|397.21|394.81|0
1633466100000|2021-10-05 20:35:00|397.21|394.81|396.42|394.02|397.21|394.81|396.22|393.82|0
1633466400000|2021-10-05 20:40:00|396.22|393.82|395.53|393.13|396.22|393.82|394.46|392.06|0
1633466700000|2021-10-05 20:45:00|395.44|393.04|394.26|391.86|396.22|393.82|394.06|391.66|0
1633467000000|2021-10-05 20:50:00|394.35|391.95|396.7|394.3|396.8|394.4|394.26|391.86|0
1633467300000|2021-10-05 20:55:00|396.61|394.21|397.85|395.45|398.18|395.78|396.61|394.21|0
1633467600000|2021-10-05 21:00:00|397.77|395.37|397.54|395.14|397.8|395.4|397.48|395.08|0
1633467900000|2021-10-05 21:05:00|397.48|395.08|397.22|394.82|397.74|395.34|397.19|394.79|0
1633468200000|2021-10-05 21:10:00|397.25|394.85|397.21|394.81|397.25|394.85|397.19|394.79|0
1633468500000|2021-10-05 21:15:00|397.19|394.79|397.19|394.79|397.21|394.81|397.19|394.79|0
1633468800000|2021-10-05 21:20:00|397.07|394.67|397.15|394.75|397.21|394.81|397.01|394.61|0
1633469100000|2021-10-05 21:25:00|397.33|394.93|397.52|395.12|397.52|395.12|397.29|394.89|0
1633469400000|2021-10-05 21:30:00|397.5|395.1|397.18|394.78|397.5|395.1|397.15|394.75|0
1633469700000|2021-10-05 21:35:00|397.2|394.8|397.12|394.72|397.23|394.83|397.12|394.72|0
1633470000000|2021-10-05 21:40:00|397.09|394.69|397.17|394.77|397.17|394.77|397.09|394.69|0
1633470300000|2021-10-05 21:45:00|397.23|394.83|397.31|394.91|397.33|394.93|397.19|394.79|0
1633470600000|2021-10-05 21:50:00|397.25|394.85|397.36|394.96|397.36|394.96|397.24|394.84|0
1633470900000|2021-10-05 21:55:00|397.39|394.99|397.07|394.67|397.48|395.08|397.04|394.64|0
1633471200000|2021-10-05 22:00:00|396.27|393.87|399.31|396.91|399.51|397.11|396.27|393.87|0
1633471500000|2021-10-05 22:05:00|399.51|397.11|399.51|397.11|399.91|397.51|399.11|396.71|0
1633471800000|2021-10-05 22:10:00|399.71|397.31|399.7|397.3|399.9|397.5|398.52|396.12|0
1633472100000|2021-10-05 22:15:00|399.9|397.5|399.5|397.1|400.29|397.89|398.91|396.51|0
1633472400000|2021-10-05 22:20:00|399.7|397.3|399.89|397.49|399.89|397.49|399.11|396.71|0
1633472700000|2021-10-05 22:25:00|399.7|397.3|399.3|396.9|400.09|397.69|399.3|396.9|0
1633473000000|2021-10-05 22:30:00|399.1|396.7|399.3|396.9|399.3|396.9|398.11|395.71|0
1633473300000|2021-10-05 22:35:00|399.29|396.89|399.09|396.69|399.29|396.89|398.9|396.5|0
1633473600000|2021-10-05 22:40:00|399.29|396.89|399.29|396.89|399.68|397.28|398.9|396.5|0
1633473900000|2021-10-05 22:45:00|399.19|396.79|399.29|396.89|399.49|397.09|398.89|396.49|0
1633474200000|2021-10-05 22:50:00|399.09|396.69|398.89|396.49|399.68|397.28|398.1|395.7|0
1633474500000|2021-10-05 22:55:00|399.28|396.88|399.28|396.88|399.68|397.28|399.08|396.68|0
1633474800000|2021-10-05 23:00:00|399.48|397.08|398.68|396.28|399.48|397.08|398.58|396.18|0
1633475100000|2021-10-05 23:05:00|398.88|396.48|397.11|394.71|398.88|396.48|396.71|394.31|0
1633475400000|2021-10-05 23:10:00|396.91|394.51|395.93|393.53|397.3|394.9|395.53|393.13|0
1633475700000|2021-10-05 23:15:00|395.73|393.33|393.96|391.56|395.73|393.33|393.57|391.17|0
1633476000000|2021-10-05 23:20:00|394.05|391.65|392.78|390.38|394.55|392.15|392.59|390.19|0
1633476300000|2021-10-05 23:25:00|392.98|390.58|392.78|390.38|392.98|390.58|392.19|389.79|0
1633476600000|2021-10-05 23:30:00|392.58|390.18|394.15|391.75|394.15|391.75|391.99|389.59|0
1633476900000|2021-10-05 23:35:00|393.95|391.55|394.04|391.64|394.15|391.75|393.36|390.96|0
1633477200000|2021-10-05 23:40:00|393.95|391.55|392.77|390.37|393.95|391.55|392.57|390.17|0
1633477500000|2021-10-05 23:45:00|392.57|390.17|390.71|388.31|392.57|390.17|390.71|388.31|0
1633477800000|2021-10-05 23:50:00|390.61|388.21|391.98|389.58|392.18|389.78|390.61|388.21|0
1633478100000|2021-10-05 23:55:00|392.17|389.77|391.48|389.08|392.76|390.36|391.39|388.99|0
1633478400000|2021-10-06 00:00:00|391.39|388.99|391.68|389.28|392.56|390.16|390.61|388.21|0
1633478700000|2021-10-06 00:05:00|391.58|389.18|392.56|390.16|393.73|391.33|391.58|389.18|0
1633479000000|2021-10-06 00:10:00|392.26|389.86|392.36|389.96|392.55|390.15|390.99|388.59|0
1633479300000|2021-10-06 00:15:00|392.16|389.76|393.33|390.93|393.53|391.13|391.97|389.57|0
1633479600000|2021-10-06 00:20:00|393.14|390.74|397.65|395.25|397.65|395.25|392.75|390.35|0
1633479900000|2021-10-06 00:25:00|397.45|395.05|397.64|395.24|397.94|395.54|396.47|394.07|0
1633480200000|2021-10-06 00:30:00|397.45|395.05|397.84|395.44|399.02|396.62|397.05|394.65|0
1633480500000|2021-10-06 00:35:00|397.74|395.34|396.85|394.45|399.02|396.62|396.55|394.15|0
1633480800000|2021-10-06 00:40:00|396.66|394.26|396.94|394.54|397.83|395.43|396.06|393.66|0
1633481100000|2021-10-06 00:45:00|397.05|394.65|397.14|394.74|398.22|395.82|396.45|394.05|0
1633481400000|2021-10-06 00:50:00|397.04|394.64|396.84|394.44|397.24|394.84|396.06|393.66|0
1633481700000|2021-10-06 00:55:00|396.65|394.25|396.45|394.05|397.23|394.83|396.05|393.65|0
1633482000000|2021-10-06 01:00:00|396.64|394.24|391.35|388.95|397.23|394.83|389.79|387.39|0
1633482300000|2021-10-06 01:05:00|391.64|389.24|388.22|385.82|391.64|389.24|387.83|385.43|0
1633482600000|2021-10-06 01:10:00|388.42|386.02|387.83|385.43|388.61|386.21|387.44|385.04|0
1633482900000|2021-10-06 01:15:00|387.63|385.23|389.38|386.98|389.38|386.98|387.24|384.84|0
1633483200000|2021-10-06 01:20:00|389.19|386.79|389.19|386.79|390.16|387.76|388.6|386.2|0
1633483500000|2021-10-06 01:25:00|389.38|386.98|387.62|385.22|390.36|387.96|387.62|385.22|0
1633483800000|2021-10-06 01:30:00|387.43|385.03|386.06|383.66|388.4|386|385.96|383.56|0
1633484100000|2021-10-06 01:35:00|386.26|383.86|386.06|383.66|386.84|384.44|384.89|382.49|0
1633484400000|2021-10-06 01:40:00|385.86|383.46|382.56|380.16|385.86|383.46|382.18|379.78|0
1633484700000|2021-10-06 01:45:00|382.37|379.97|381.4|379|383.92|381.52|379.85|377.45|0
1633485000000|2021-10-06 01:50:00|381.2|378.8|376.95|374.55|381.78|379.38|375.8|373.4|0
1633485300000|2021-10-06 01:55:00|376.85|374.45|380.81|378.41|381|378.6|376.85|374.45|0
1633485600000|2021-10-06 02:00:00|381|378.6|380.61|378.21|381.2|378.8|379.55|377.15|0
1633485900000|2021-10-06 02:05:00|380.23|377.83|381.38|378.98|381.97|379.57|379.45|377.05|0
1633486200000|2021-10-06 02:10:00|381|378.6|380.61|378.21|381.77|379.37|380.03|377.63|0
1633486500000|2021-10-06 02:15:00|380.89|378.49|380.99|378.59|380.99|378.59|379.83|377.43|0
1633486800000|2021-10-06 02:20:00|380.6|378.2|383.12|380.72|383.12|380.72|379.64|377.24|0
1633487100000|2021-10-06 02:25:00|383.21|380.81|382.14|379.74|383.21|380.81|381.76|379.36|0
1633487400000|2021-10-06 02:30:00|381.95|379.55|381.56|379.16|382.53|380.13|380.98|378.58|0
1633487700000|2021-10-06 02:35:00|381.75|379.35|381.36|378.96|382.72|380.32|381.17|378.77|0
1633488000000|2021-10-06 02:40:00|381.56|379.16|380.78|378.38|381.94|379.54|380.78|378.38|0
1633488300000|2021-10-06 02:45:00|380.68|378.28|378.65|376.25|380.78|378.38|376.15|373.75|0
1633488600000|2021-10-06 02:50:00|379.04|376.64|376.34|373.94|379.23|376.83|375.18|372.78|0
1633488900000|2021-10-06 02:55:00|376.14|373.74|379.62|377.22|380.09|377.69|376.14|373.74|0
1633489200000|2021-10-06 03:00:00|379.42|377.02|377.5|375.1|379.81|377.41|377.5|375.1|0
1633489500000|2021-10-06 03:05:00|377.88|375.48|379.22|376.82|380.38|377.98|377.69|375.29|0
1633489800000|2021-10-06 03:10:00|379.03|376.63|379.03|376.63|379.41|377.01|378.26|375.86|0
1633490100000|2021-10-06 03:15:00|378.64|376.24|379.03|376.63|379.8|377.4|377.68|375.28|0
1633490400000|2021-10-06 03:20:00|379.22|376.82|381.91|379.51|381.91|379.51|378.45|376.05|0
1633490700000|2021-10-06 03:25:00|382.3|379.9|381.91|379.51|382.68|380.28|380.95|378.55|0
1633491000000|2021-10-06 03:30:00|381.81|379.41|381.52|379.12|383.45|381.05|380.94|378.54|0
1633491300000|2021-10-06 03:35:00|381.33|378.93|382.09|379.69|382.48|380.08|380.36|377.96|0
1633491600000|2021-10-06 03:40:00|381.9|379.5|382.09|379.69|382.48|380.08|380.94|378.54|0
1633491900000|2021-10-06 03:45:00|382.28|379.88|382.28|379.88|383.25|380.85|381.9|379.5|0
1633492200000|2021-10-06 03:50:00|382.37|379.97|384.6|382.2|384.6|382.2|381.89|379.49|0
1633492500000|2021-10-06 03:55:00|384.69|382.29|383.82|381.42|384.98|382.58|383.63|381.23|0
1633492800000|2021-10-06 04:00:00|384.01|381.61|384.01|381.61|384.79|382.39|383.33|380.93|0
1633493100000|2021-10-06 04:05:00|384.2|381.8|383.81|381.41|384.59|382.19|383.43|381.03|0
1633493400000|2021-10-06 04:10:00|383.62|381.22|382.84|380.44|384.01|381.61|382.07|379.67|0
1633493700000|2021-10-06 04:15:00|383.04|380.64|383.81|381.41|384.39|381.99|382.84|380.44|0
1633494000000|2021-10-06 04:20:00|383.9|381.5|382.64|380.24|383.9|381.5|382.45|380.05|0
1633494300000|2021-10-06 04:25:00|382.74|380.34|380.71|378.31|383.22|380.82|380.52|378.12|0
1633494600000|2021-10-06 04:30:00|380.52|378.12|380.9|378.5|381.1|378.7|379.55|377.15|0
1633494900000|2021-10-06 04:35:00|381.09|378.69|379.36|376.96|381.29|378.89|379.36|376.96|0
1633495200000|2021-10-06 04:40:00|379.16|376.76|378.78|376.38|379.55|377.15|376.28|373.88|0
1633495500000|2021-10-06 04:45:00|378.97|376.57|380.51|378.11|380.6|378.2|378.59|376.19|0
1633495800000|2021-10-06 04:50:00|380.6|378.2|381.47|379.07|382.24|379.84|380.6|378.2|0
1633496100000|2021-10-06 04:55:00|381.28|378.88|382.24|379.84|382.43|380.03|380.7|378.3|0
1633496400000|2021-10-06 05:00:00|382.04|379.64|381.27|378.87|382.62|380.22|379.73|377.33|0
1633496700000|2021-10-06 05:05:00|381.46|379.06|383.97|381.57|383.97|381.57|381.08|378.68|0
1633497000000|2021-10-06 05:10:00|383.77|381.37|386.86|384.46|387.06|384.66|383.58|381.18|0
1633497300000|2021-10-06 05:15:00|386.67|384.27|384.73|382.33|386.76|384.36|382.03|379.63|0
1633497600000|2021-10-06 05:20:00|384.92|382.52|383.18|380.78|386.47|384.07|383.18|380.78|0
1633497900000|2021-10-06 05:25:00|383.57|381.17|384.72|382.32|385.11|382.71|383.18|380.78|0
1633498200000|2021-10-06 05:30:00|384.92|382.52|382.5|380.1|384.92|382.52|382.21|379.81|0
1633498500000|2021-10-06 05:35:00|382.6|380.2|383.37|380.97|383.37|380.97|380.86|378.46|0
1633498800000|2021-10-06 05:40:00|383.46|381.06|382.4|380|383.75|381.35|382.21|379.81|0
1633499100000|2021-10-06 05:45:00|382.2|379.8|382.87|380.47|383.45|381.05|381.82|379.42|0
1633499400000|2021-10-06 05:50:00|382.97|380.57|382.87|380.47|383.55|381.15|381.81|379.41|0
1633499700000|2021-10-06 05:55:00|382.78|380.38|382.09|379.69|382.97|380.57|380.65|378.25|0
1633500000000|2021-10-06 06:00:00|382.39|379.99|380.26|377.86|382.97|380.57|378.15|375.75|0
1633500300000|2021-10-06 06:05:00|380.46|378.06|378.92|376.52|380.46|378.06|377.38|374.98|0
1633500600000|2021-10-06 06:10:00|378.82|376.42|378.72|376.32|379.49|377.09|377.19|374.79|0
1633500900000|2021-10-06 06:15:00|378.53|376.13|381.22|378.82|381.22|378.82|378.53|376.13|0
1633501200000|2021-10-06 06:20:00|380.83|378.43|382.18|379.78|383.92|381.52|380.83|378.43|0
1633501500000|2021-10-06 06:25:00|382.08|379.68|380.25|377.85|382.18|379.78|380.25|377.85|0
1633501800000|2021-10-06 06:30:00|380.05|377.65|381.01|378.61|381.3|378.9|379.57|377.17|0
1633502100000|2021-10-06 06:35:00|381.21|378.81|380.82|378.42|382.55|380.15|380.33|377.93|0
1633502400000|2021-10-06 06:40:00|380.63|378.23|380.04|377.64|381.01|378.61|379.08|376.68|0
1633502700000|2021-10-06 06:45:00|380.24|377.84|381.58|379.18|381.58|379.18|379.27|376.87|0
1633503000000|2021-10-06 06:50:00|381.39|378.99|384.67|382.27|385.25|382.85|381.39|378.99|0
1633503300000|2021-10-06 06:55:00|385.44|383.04|384.08|381.68|385.63|383.23|382.83|380.43|0
1633503600000|2021-10-06 07:00:00|383.31|380.91|376.15|373.75|383.4|381|376.15|373.75|0
1633503900000|2021-10-06 07:05:00|375.37|373.37|372.92|370.92|375.59|373.59|372.5|370.5|0
1633504200000|2021-10-06 07:10:00|372.54|370.54|372.73|370.73|374.06|372.06|372.54|370.54|0
1633504500000|2021-10-06 07:15:00|372.54|370.54|374.44|372.44|375.01|373.01|372.54|370.54|0
1633504800000|2021-10-06 07:20:00|374.25|372.25|372.15|370.15|374.25|372.25|371.39|369.39|0
1633505100000|2021-10-06 07:25:00|371.86|369.86|373.67|371.67|375.96|373.96|369.87|367.87|0
1633505400000|2021-10-06 07:30:00|373.48|371.48|369.29|367.29|373.67|371.67|368.91|366.91|0
1633505700000|2021-10-06 07:35:00|369.1|367.1|368.42|366.42|370.98|368.98|366.2|364.2|0
1633506000000|2021-10-06 07:40:00|367.86|365.86|369.93|367.93|370.12|368.12|367.29|365.29|0
1633506300000|2021-10-06 07:45:00|369.83|367.83|367.66|365.66|369.83|367.83|365.21|363.21|0
1633506600000|2021-10-06 07:50:00|367.28|365.28|370.3|368.3|370.49|368.49|366.72|364.72|0
1633506900000|2021-10-06 07:55:00|370.49|368.49|367.27|365.27|370.87|368.87|367.27|365.27|0
1633507200000|2021-10-06 08:00:00|367.09|365.09|365.2|363.2|367.65|365.65|365.01|363.01|0
1633507500000|2021-10-06 08:05:00|365.39|363.39|363.12|361.12|365.95|363.95|362.56|360.56|0
1633507800000|2021-10-06 08:10:00|362.56|360.56|367.64|365.64|367.83|365.83|362.19|360.19|0
1633508100000|2021-10-06 08:15:00|367.45|365.45|365.19|363.19|367.64|365.64|364.81|362.81|0
1633508400000|2021-10-06 08:20:00|365.56|363.56|367.45|365.45|368.2|366.2|364.43|362.43|0
1633508700000|2021-10-06 08:25:00|367.63|365.63|369.14|367.14|369.14|367.14|365.94|363.94|0
1633509000000|2021-10-06 08:30:00|368.95|366.95|367.57|365.57|370.47|368.47|367.57|365.57|0
1633509300000|2021-10-06 08:35:00|367.76|365.76|366.05|364.05|368.89|366.89|365.29|363.29|0
1633509600000|2021-10-06 08:40:00|366.24|364.24|366.99|364.99|368.32|366.32|365.38|363.38|0
1633509900000|2021-10-06 08:45:00|366.8|364.8|362.08|360.08|366.8|364.8|361.51|359.51|0
1633510200000|2021-10-06 08:50:00|362.27|360.27|361.13|359.13|363.86|361.86|360.95|358.95|0
1633510500000|2021-10-06 08:55:00|361.32|359.32|361.88|359.88|363.01|361.01|361.32|359.32|0
1633510800000|2021-10-06 09:00:00|361.32|359.32|360.19|358.19|361.78|359.78|359.25|357.25|0
1633511100000|2021-10-06 09:05:00|359.62|357.62|361.59|359.59|362.24|360.24|358.72|356.72|0
1633511400000|2021-10-06 09:10:00|361.77|359.77|359.71|357.71|361.77|359.77|359.15|357.15|0
1633511700000|2021-10-06 09:15:00|359.89|357.89|359.7|357.7|360.45|358.45|358.96|356.96|0
1633512000000|2021-10-06 09:20:00|359.52|357.52|356.9|354.9|359.52|357.52|356.15|354.15|0
1633512300000|2021-10-06 09:25:00|357.08|355.08|355.4|353.4|357.08|355.08|355.03|353.03|0
1633512600000|2021-10-06 09:30:00|355.21|353.21|357.82|355.82|358.2|356.2|354.28|352.28|0
1633512900000|2021-10-06 09:35:00|357.64|355.64|354.09|352.09|357.82|355.82|353.35|351.35|0
1633513200000|2021-10-06 09:40:00|353.91|351.91|353.72|351.72|356.14|354.14|352.79|350.79|0
1633513500000|2021-10-06 09:45:00|353.62|351.62|357.44|355.44|358|356|353.34|351.34|0
1633513800000|2021-10-06 09:50:00|357.62|355.62|358.18|356.18|359.49|357.49|357.06|355.06|0
1633514100000|2021-10-06 09:55:00|358.37|356.37|357.99|355.99|358.37|356.37|355.94|353.94|0
1633514400000|2021-10-06 10:00:00|357.8|355.8|356.49|354.49|357.99|355.99|355.75|353.75|0
1633514700000|2021-10-06 10:05:00|356.87|354.87|357.98|355.98|358.17|356.17|355.19|353.19|0
1633515000000|2021-10-06 10:10:00|357.8|355.8|358.17|356.17|359.66|357.66|357.42|355.42|0
1633515300000|2021-10-06 10:15:00|357.98|355.98|360.78|358.78|361.16|359.16|357.61|355.61|0
1633515600000|2021-10-06 10:20:00|360.6|358.6|358.72|356.72|360.78|358.78|357.04|355.04|0
1633515900000|2021-10-06 10:25:00|358.53|356.53|360.21|358.21|360.21|358.21|358.53|356.53|0
1633516200000|2021-10-06 10:30:00|360.03|358.03|357.78|355.78|360.12|358.12|357.03|355.03|0
1633516500000|2021-10-06 10:35:00|357.59|355.59|359.08|357.08|359.08|357.08|357.03|355.03|0
1633516800000|2021-10-06 10:40:00|359.46|357.46|357.96|355.96|359.83|357.83|357.77|355.77|0
1633517100000|2021-10-06 10:45:00|357.86|355.86|357.02|355.02|357.86|355.86|356.09|354.09|0
1633517400000|2021-10-06 10:50:00|357.21|355.21|357.02|355.02|357.21|355.21|355.53|353.53|0
1633517700000|2021-10-06 10:55:00|356.83|354.83|358.7|356.7|358.88|356.88|355.34|353.34|0
1633518000000|2021-10-06 11:00:00|358.88|356.88|359.07|357.07|359.82|357.82|357.95|355.95|0
1633518300000|2021-10-06 11:05:00|358.88|356.88|358.87|356.87|360|358|358.31|356.31|0
1633518600000|2021-10-06 11:10:00|359.06|357.06|361.87|359.87|361.87|359.87|359.06|357.06|0
1633518900000|2021-10-06 11:15:00|361.49|359.49|360.77|358.77|362.43|360.43|360.4|358.4|0
1633519200000|2021-10-06 11:20:00|360.49|358.49|360.02|358.02|360.77|358.77|360.02|358.02|0
1633519500000|2021-10-06 11:25:00|359.83|357.83|361.14|359.14|361.9|359.9|359.83|357.83|0
1633519800000|2021-10-06 11:30:00|361.23|359.23|359.07|357.07|362.46|360.46|358.7|356.7|0
1633520100000|2021-10-06 11:35:00|359.45|357.45|360.38|358.38|361.32|359.32|358.88|356.88|0
1633520400000|2021-10-06 11:40:00|360.19|358.19|358.31|356.31|360.57|358.57|358.31|356.31|0
1633520700000|2021-10-06 11:45:00|358.88|356.88|358.87|356.87|359.06|357.06|357.19|355.19|0
1633521000000|2021-10-06 11:50:00|359.06|357.06|360.75|358.75|360.94|358.94|358.12|356.12|0
1633521300000|2021-10-06 11:55:00|360.94|358.94|363.76|361.76|364.51|362.51|360.56|358.56|0
1633521600000|2021-10-06 12:00:00|363.38|361.38|364.32|362.32|364.32|362.32|362.44|360.44|0
1633521900000|2021-10-06 12:05:00|364.13|362.13|363.75|361.75|364.88|362.88|363.38|361.38|0
1633522200000|2021-10-06 12:10:00|363.94|361.94|366.58|364.58|366.96|364.96|363.94|361.94|0
1633522500000|2021-10-06 12:15:00|366.39|364.39|361.67|359.67|367.05|365.05|361.67|359.67|0
1633522800000|2021-10-06 12:20:00|361.48|359.48|366.2|364.2|366.57|364.57|361.48|359.48|0
1633523100000|2021-10-06 12:25:00|366.01|364.01|370.17|368.17|370.75|368.75|365.82|363.82|0
1633523400000|2021-10-06 12:30:00|369.98|367.98|369.98|367.98|370.74|368.74|369.41|367.41|0
1633523700000|2021-10-06 12:35:00|370.17|368.17|368.84|366.84|370.74|368.74|366.75|364.75|0
1633524000000|2021-10-06 12:40:00|369.03|367.03|371.11|369.11|372.07|370.07|368.27|366.27|0
1633524300000|2021-10-06 12:45:00|370.92|368.92|369.97|367.97|372.07|370.07|369.21|367.21|0
1633524600000|2021-10-06 12:50:00|370.16|368.16|365.98|363.98|370.16|368.16|365.8|363.8|0
1633524900000|2021-10-06 12:55:00|366.17|364.17|365.22|363.22|367.12|365.12|365.03|363.03|0
1633525200000|2021-10-06 13:00:00|365.03|363.03|366.93|364.93|367.31|365.31|364.65|362.65|0
1633525500000|2021-10-06 13:05:00|366.74|364.74|366.35|364.35|367.69|365.69|364.65|362.65|0
1633525800000|2021-10-06 13:10:00|366.54|364.54|370.92|368.92|371.49|369.49|366.54|364.54|0
1633526100000|2021-10-06 13:15:00|370.73|368.73|370.92|368.92|372.34|370.34|370.54|368.54|0
1633526400000|2021-10-06 13:20:00|371.11|369.11|369.01|367.01|371.49|369.49|368.81|366.81|0
1633526700000|2021-10-06 13:25:00|369.2|367.2|368.43|366.43|370.72|368.72|367.48|365.48|0
1633527000000|2021-10-06 13:30:00|368.05|366.05|376.35|374.35|378.89|376.89|365.96|363.96|0
1633527300000|2021-10-06 13:35:00|376.64|374.64|378.66|376.66|382.53|380.53|376.64|374.64|0
1633527600000|2021-10-06 13:40:00|379.24|377.24|381.75|379.75|382.14|380.14|376.73|374.73|0
1633527900000|2021-10-06 13:45:00|380.78|378.78|373.07|371.07|381.95|379.95|373.07|371.07|0
1633528200000|2021-10-06 13:50:00|373.26|371.26|367.92|365.92|373.46|371.46|366.4|364.4|0
1633528500000|2021-10-06 13:55:00|367.54|365.54|365.08|363.08|367.73|365.73|360.89|358.89|0
1633528800000|2021-10-06 14:00:00|363.75|361.75|358.2|356.2|363.94|361.94|356.14|354.14|0
1633529100000|2021-10-06 14:05:00|357.92|355.92|363.08|361.08|365.34|363.34|356.76|354.76|0
1633529400000|2021-10-06 14:10:00|363.27|361.27|370.45|368.45|371.4|369.4|359.32|357.32|0
1633529700000|2021-10-06 14:15:00|371.21|369.21|363.82|361.82|371.21|369.21|361.94|359.94|0
1633530000000|2021-10-06 14:20:00|363.64|361.64|380.95|378.95|381.44|379.44|363.64|361.64|0
1633530300000|2021-10-06 14:25:00|380.57|378.57|377.68|375.68|381.72|379.72|377.1|375.1|0
1633530600000|2021-10-06 14:30:00|377.87|375.87|379.02|377.02|384.82|382.82|377.48|375.48|0
1633530900000|2021-10-06 14:35:00|379.6|377.6|380.94|378.94|380.94|378.94|374.6|372.6|0
1633531200000|2021-10-06 14:40:00|381.33|379.33|374.98|372.98|381.33|379.33|374.79|372.79|0
1633531500000|2021-10-06 14:45:00|375.17|373.17|378.24|376.24|378.24|376.24|371.34|369.34|0
1633531800000|2021-10-06 14:50:00|379.39|377.39|381.12|379.12|381.12|379.12|375.74|373.74|0
1633532100000|2021-10-06 14:55:00|381.32|379.32|380.35|378.35|381.32|379.32|376.89|374.89|0
1633532400000|2021-10-06 15:00:00|380.93|378.93|382.08|380.08|384.21|382.21|377.46|375.46|0
1633532700000|2021-10-06 15:05:00|381.5|379.5|379.57|377.57|382.28|380.28|376.88|374.88|0
1633533000000|2021-10-06 15:10:00|380.34|378.34|379.38|377.38|380.34|378.34|374.96|372.96|0
1633533300000|2021-10-06 15:15:00|378.61|376.61|376.68|374.68|379.57|377.57|375.91|373.91|0
1633533600000|2021-10-06 15:20:00|377.26|375.26|369.79|367.79|377.26|375.26|369.6|367.6|0
1633533900000|2021-10-06 15:25:00|369.6|367.6|369.78|367.78|372.65|370.65|369.22|367.22|0
1633534200000|2021-10-06 15:30:00|370.17|368.17|368.45|366.45|373.41|371.41|366.36|364.36|0
1633534500000|2021-10-06 15:35:00|368.83|366.83|371.69|369.69|371.69|369.69|366.93|364.93|0
1633534800000|2021-10-06 15:40:00|372.26|370.26|370.54|368.54|373.22|371.22|368.25|366.25|0
1633535100000|2021-10-06 15:45:00|371.11|369.11|372.25|370.25|373.78|371.78|369.77|367.77|0
1633535400000|2021-10-06 15:50:00|372.06|370.06|378.39|376.39|378.77|376.77|372.06|370.06|0
1633535700000|2021-10-06 15:55:00|378|376|381.66|379.66|382.63|380.63|377.81|375.81|0
1633536000000|2021-10-06 16:00:00|381.47|379.47|376.84|374.84|382.24|380.24|376.46|374.46|0
1633536300000|2021-10-06 16:05:00|377.03|375.03|370.9|368.9|377.22|375.22|369.57|367.57|0
1633536600000|2021-10-06 16:10:00|371.09|369.09|369.56|367.56|371.28|369.28|369.37|367.37|0
1633536900000|2021-10-06 16:15:00|369.75|367.75|372.42|370.42|373.19|371.19|368.23|366.23|0
1633537200000|2021-10-06 16:20:00|372.04|370.04|371.46|369.46|372.8|370.8|369.56|367.56|0
1633537500000|2021-10-06 16:25:00|371.27|369.27|370.12|368.12|374.91|372.91|366.89|364.89|0
1633537800000|2021-10-06 16:30:00|369.93|367.93|371.46|369.46|371.46|369.46|368.79|366.79|0
1633538100000|2021-10-06 16:35:00|372.22|370.22|371.64|369.64|372.22|370.22|368.6|366.6|0
1633538400000|2021-10-06 16:40:00|371.45|369.45|376.43|374.43|376.43|374.43|371.45|369.45|0
1633538700000|2021-10-06 16:45:00|376.24|374.24|373.55|371.55|377.39|375.39|371.83|369.83|0
1633539000000|2021-10-06 16:50:00|373.74|371.74|373.74|371.74|375.46|373.46|372.59|370.59|0
1633539300000|2021-10-06 16:55:00|373.35|371.35|373.35|371.35|377.38|375.38|372.97|370.97|0
1633539600000|2021-10-06 17:00:00|373.73|371.73|372.2|370.2|375.65|373.65|370.67|368.67|0
1633539900000|2021-10-06 17:05:00|371.44|369.44|370.67|368.67|372.01|370.01|367.43|365.43|0
1633540200000|2021-10-06 17:10:00|370.48|368.48|373.72|371.72|373.91|371.91|368|366|0
1633540500000|2021-10-06 17:15:00|373.53|371.53|375.35|373.35|375.35|373.35|373.15|371.15|0
1633540800000|2021-10-06 17:20:00|375.16|373.16|378.23|376.23|379.58|377.58|373.82|371.82|0
1633541100000|2021-10-06 17:25:00|378.42|376.42|383.43|381.43|383.43|381.43|377.65|375.65|0
1633541400000|2021-10-06 17:30:00|383.63|381.63|389.64|387.64|389.64|387.64|382.85|380.85|0
1633541700000|2021-10-06 17:35:00|389.44|387.44|393.66|391.66|394.05|392.05|387.8|385.8|0
1633542000000|2021-10-06 17:40:00|393.26|391.26|392.09|390.09|393.26|391.26|390.92|388.92|0
1633542300000|2021-10-06 17:45:00|392.28|390.28|393.45|391.45|394.63|392.63|391.89|389.89|0
1633542600000|2021-10-06 17:50:00|393.26|391.26|386.81|384.81|393.26|391.26|386.62|384.62|0
1633542900000|2021-10-06 17:55:00|387.01|385.01|392.27|390.27|392.27|390.27|387.01|385.01|0
1633543200000|2021-10-06 18:00:00|392.86|390.86|395.08|393.08|396.57|394.57|388.22|386.22|0
1633543500000|2021-10-06 18:05:00|394.69|392.69|397.24|395.24|397.24|395.24|392.13|390.13|0
1633543800000|2021-10-06 18:10:00|397.04|395.04|402.58|400.58|402.58|400.58|396.65|394.65|0
1633544100000|2021-10-06 18:15:00|402.38|400.38|404.76|402.76|404.76|402.76|401.19|399.19|0
1633544400000|2021-10-06 18:20:00|404.96|402.96|400.4|398.4|405.15|403.15|400|398|0
1633544700000|2021-10-06 18:25:00|400.6|398.6|403.46|401.46|403.56|401.56|400.59|398.59|0
1633545000000|2021-10-06 18:30:00|403.16|401.16|402.17|400.17|403.56|401.56|401.18|399.18|0
1633545300000|2021-10-06 18:35:00|402.77|400.77|403.75|401.75|404.55|402.55|401.18|399.18|0
1633545600000|2021-10-06 18:40:00|404.35|402.35|406.03|404.03|407.32|405.32|404.35|402.35|0
1633545900000|2021-10-06 18:45:00|405.93|403.93|403.55|401.55|407.72|405.72|403.55|401.55|0
1633546200000|2021-10-06 18:50:00|403.75|401.75|402.75|400.75|404.94|402.94|400.18|398.18|0
1633546500000|2021-10-06 18:55:00|402.36|400.36|400.18|398.18|403.94|401.94|399.39|397.39|0
1633546800000|2021-10-06 19:00:00|398.01|396.01|397.61|395.61|400.37|398.37|397.42|395.42|0
1633547100000|2021-10-06 19:05:00|397.22|395.22|398.79|396.79|401.16|399.16|397.22|395.22|0
1633547400000|2021-10-06 19:10:00|398.59|396.59|399.97|397.97|402.94|400.94|397.01|395.01|0
1633547700000|2021-10-06 19:15:00|399.77|397.77|400.96|398.96|402.94|400.94|399.77|397.77|0
1633548000000|2021-10-06 19:20:00|400.56|398.56|401.35|399.35|401.55|399.55|398.19|396.19|0
1633548300000|2021-10-06 19:25:00|401.55|399.55|402.93|400.93|403.13|401.13|400.56|398.56|0
1633548600000|2021-10-06 19:30:00|403.13|401.13|400.35|398.35|403.52|401.52|399.56|397.56|0
1633548900000|2021-10-06 19:35:00|400.55|398.55|398.77|396.77|401.14|399.14|396.21|394.21|0
1633549200000|2021-10-06 19:40:00|398.97|396.97|401.93|399.93|402.13|400.13|398.18|396.18|0
1633549500000|2021-10-06 19:45:00|401.53|399.53|404.7|402.7|406.09|404.09|399.95|397.95|0
1633549800000|2021-10-06 19:50:00|406.49|404.49|407.67|405.67|409.07|407.07|404.9|402.9|0
1633550100000|2021-10-06 19:55:00|407.48|405.48|410.26|408.26|412.46|410.46|407.48|405.48|0
1633550400000|2021-10-06 20:00:00|411.06|409.06|408.42|406.42|411.06|409.06|408.02|406.02|0
1633550700000|2021-10-06 20:05:00|408.62|406.62|411.41|409.41|411.81|409.81|408.62|406.62|0
1633551000000|2021-10-06 20:10:00|411.21|409.21|411.6|409.6|411.61|409.61|410.81|408.81|0
1633551300000|2021-10-06 20:15:00|411.8|409.4|411.6|409.2|413.2|410.8|411.6|409.2|0
1633551600000|2021-10-06 20:20:00|411.8|409.4|411.8|409.4|412.2|409.8|411.6|409.2|0
1633551900000|2021-10-06 20:25:00|411.6|409.2|412.39|409.99|412.39|409.99|411.59|409.19|0
1633552200000|2021-10-06 20:30:00|412.59|410.19|413.19|410.79|413.19|410.79|412.39|409.99|0
1633552500000|2021-10-06 20:35:00|412.99|410.59|413.79|411.39|413.79|411.39|412.59|410.19|0
1633552800000|2021-10-06 20:40:00|413.59|411.19|412.98|410.58|413.79|411.39|412.78|410.38|0
1633553100000|2021-10-06 20:45:00|412.78|410.38|411.58|409.18|413.18|410.78|411.58|409.18|0
1633553400000|2021-10-06 20:50:00|411.78|409.38|412.38|409.98|412.58|410.18|411.78|409.38|0
1633553700000|2021-10-06 20:55:00|412.18|409.78|412.27|409.87|412.38|409.98|411.58|409.18|0
1633554000000|2021-10-06 21:00:00|412.1|409.7|411.92|409.52|412.1|409.7|411.11|408.71|0
1633554300000|2021-10-06 21:05:00|411.9|409.5|411.51|409.11|411.9|409.5|411.37|408.97|0
1633554600000|2021-10-06 21:10:00|411.57|409.17|411.51|409.11|411.72|409.32|411.45|409.05|0
1633554900000|2021-10-06 21:15:00|411.48|409.08|411.3|408.9|411.59|409.19|411.27|408.87|0
1633555200000|2021-10-06 21:20:00|411.39|408.99|411.44|409.04|411.58|409.18|411.3|408.9|0
1633555500000|2021-10-06 21:25:00|411.38|408.98|411.35|408.95|411.56|409.16|411.35|408.95|0
1633555800000|2021-10-06 21:30:00|411.38|408.98|411.31|408.91|411.38|408.98|411.31|408.91|0
1633556100000|2021-10-06 21:35:00|411.34|408.94|411.57|409.17|411.84|409.44|411.34|408.94|0
1633556400000|2021-10-06 21:40:00|411.6|409.2|411.75|409.35|411.78|409.38|411.55|409.15|0
1633556700000|2021-10-06 21:45:00|411.78|409.38|412.09|409.69|412.18|409.78|411.75|409.35|0
1633557000000|2021-10-06 21:50:00|412.06|409.66|412.12|409.72|412.18|409.78|412.06|409.66|0
1633557300000|2021-10-06 21:55:00|412.23|409.83|412.44|410.04|412.52|410.12|412.12|409.72|0
1633557600000|2021-10-06 22:00:00|412.23|409.83|413.93|411.53|414.74|412.34|412.23|409.83|0
1633557900000|2021-10-06 22:05:00|414.13|411.73|413.73|411.33|414.13|411.73|413.33|410.93|0
1633558200000|2021-10-06 22:10:00|413.83|411.43|413.33|410.93|414.13|411.73|413.33|410.93|0
1633558500000|2021-10-06 22:15:00|413.53|411.13|417.33|414.93|417.54|415.14|413.53|411.13|0
1633558800000|2021-10-06 22:20:00|417.53|415.13|416.13|413.73|418.03|415.63|416.13|413.73|0
1633559100000|2021-10-06 22:25:00|416.33|413.93|416.72|414.32|417.33|414.93|416.13|413.73|0
1633559400000|2021-10-06 22:30:00|416.93|414.53|418.53|416.13|418.93|416.53|416.52|414.12|0
1633559700000|2021-10-06 22:35:00|418.43|416.03|419.13|416.73|419.33|416.93|418.43|416.03|0
1633560000000|2021-10-06 22:40:00|418.93|416.53|418.52|416.12|419.13|416.73|418.32|415.92|0
1633560300000|2021-10-06 22:45:00|418.72|416.32|418.52|416.12|418.93|416.53|418.12|415.72|0
1633560600000|2021-10-06 22:50:00|418.72|416.32|420.53|418.13|420.53|418.13|418.52|416.12|0
1633560900000|2021-10-06 22:55:00|420.33|417.93|420.33|417.93|420.53|418.13|419.52|417.12|0
1633561200000|2021-10-06 23:00:00|421.13|418.73|423.55|421.15|423.75|421.35|421.13|418.73|0
1633561500000|2021-10-06 23:05:00|423.45|421.05|423.55|421.15|424.96|422.56|423.15|420.75|0
1633561800000|2021-10-06 23:10:00|423.35|420.95|421.93|419.53|423.35|420.95|421.12|418.72|0
1633562100000|2021-10-06 23:15:00|422.03|419.63|420.31|417.91|422.03|419.63|420.11|417.71|0
1633562400000|2021-10-06 23:20:00|420.11|417.71|421.12|418.72|421.12|418.72|420.11|417.71|0
1633562700000|2021-10-06 23:25:00|421.21|418.81|420.71|418.31|421.32|418.92|420.31|417.91|0
1633563000000|2021-10-06 23:30:00|420.51|418.11|419.1|416.7|420.91|418.51|418.09|415.69|0
1633563300000|2021-10-06 23:35:00|419.3|416.9|418.09|415.69|419.9|417.5|418.09|415.69|0
1633563600000|2021-10-06 23:40:00|418.29|415.89|418.69|416.29|418.99|416.59|417.48|415.08|0
1633563900000|2021-10-06 23:45:00|418.49|416.09|419.69|417.29|420.9|418.5|418.49|416.09|0
1633564200000|2021-10-06 23:50:00|419.49|417.09|419.89|417.49|419.89|417.49|418.28|415.88|0
1633564500000|2021-10-06 23:55:00|420.09|417.69|420.29|417.89|420.29|417.89|418.68|416.28|0
1633564800000|2021-10-07 00:00:00|420.18|417.78|419.68|417.28|422.71|420.31|419.28|416.88|0
1633565100000|2021-10-07 00:05:00|419.88|417.48|419.07|416.67|421.29|418.89|418.27|415.87|0
1633565400000|2021-10-07 00:10:00|419.28|416.88|419.47|417.07|420.08|417.68|418.47|416.07|0
1633565700000|2021-10-07 00:15:00|419.27|416.87|420.17|417.77|420.48|418.08|418.67|416.27|0
1633566000000|2021-10-07 00:20:00|419.87|417.47|419.36|416.96|420.28|417.88|418.06|415.66|0
1633566300000|2021-10-07 00:25:00|419.47|417.07|421.08|418.68|421.48|419.08|419.36|416.96|0
1633566600000|2021-10-07 00:30:00|420.67|418.27|422.69|420.29|423.7|421.3|420.67|418.27|0
1633566900000|2021-10-07 00:35:00|422.78|420.38|424.5|422.1|425.92|423.52|422.78|420.38|0
1633567200000|2021-10-07 00:40:00|424.3|421.9|423.69|421.29|424.4|422|423.49|421.09|0
1633567500000|2021-10-07 00:45:00|423.89|421.49|424.7|422.3|425.31|422.91|423.89|421.49|0
1633567800000|2021-10-07 00:50:00|424.5|422.1|423.89|421.49|425.3|422.9|423.28|420.88|0
1633568100000|2021-10-07 00:55:00|424.09|421.69|422.47|420.07|424.09|421.69|422.47|420.07|0
1633568400000|2021-10-07 01:00:00|422.87|420.47|422.06|419.66|423.48|421.08|421.66|419.26|0
1633568700000|2021-10-07 01:05:00|421.86|419.46|421.15|418.75|422.67|420.27|421.05|418.65|0
1633569000000|2021-10-07 01:10:00|421.05|418.65|422.26|419.86|422.26|419.86|420.65|418.25|0
1633569300000|2021-10-07 01:15:00|422.46|420.06|423.06|420.66|423.47|421.07|422.05|419.65|0
1633569600000|2021-10-07 01:20:00|423.26|420.86|421.85|419.45|423.47|421.07|421.65|419.25|0
1633569900000|2021-10-07 01:25:00|421.65|419.25|423.06|420.66|423.26|420.86|421.04|418.64|0
1633570200000|2021-10-07 01:30:00|423.26|420.86|426.09|423.69|426.09|423.69|422.25|419.85|0
1633570500000|2021-10-07 01:35:00|426.9|424.5|428.11|425.71|428.72|426.32|426.69|424.29|0
1633570800000|2021-10-07 01:40:00|428.31|425.91|428.46|426.06|429.33|426.93|428.11|425.71|0
1633571100000|2021-10-07 01:45:00|428.35|425.95|426.92|424.52|428.66|426.26|426.71|424.31|0
1633571400000|2021-10-07 01:50:00|427.12|424.72|428.43|426.03|428.54|426.14|427.12|424.72|0
1633571700000|2021-10-07 01:55:00|428.63|426.23|426.8|424.4|429.45|427.05|426.8|424.4|0
1633572000000|2021-10-07 02:00:00|427|424.6|427.2|424.8|428.02|425.62|426.39|423.99|0
1633572300000|2021-10-07 02:05:00|427.09|424.69|428.01|425.61|428.01|425.61|426.79|424.39|0
1633572600000|2021-10-07 02:10:00|428.21|425.81|432.39|429.99|432.5|430.1|428.01|425.61|0
1633572900000|2021-10-07 02:15:00|432.29|429.89|429.84|427.44|432.7|430.3|429.84|427.44|0
1633573200000|2021-10-07 02:20:00|430.04|427.64|430.65|428.25|430.65|428.25|429.53|427.13|0
1633573500000|2021-10-07 02:25:00|430.45|428.05|430.34|427.94|430.85|428.45|429.84|427.44|0
1633573800000|2021-10-07 02:30:00|430.45|428.05|430.24|427.84|430.75|428.35|429.83|427.43|0
1633574100000|2021-10-07 02:35:00|430.34|427.94|430.44|428.04|430.65|428.25|430.03|427.63|0
1633574400000|2021-10-07 02:40:00|430.64|428.24|429.01|426.61|430.64|428.24|428.19|425.79|0
1633574700000|2021-10-07 02:45:00|429.21|426.81|429.01|426.61|429.62|427.22|429.01|426.61|0
1633575000000|2021-10-07 02:50:00|429.21|426.81|428.6|426.2|429.21|426.81|428.19|425.79|0
1633575300000|2021-10-07 02:55:00|428.8|426.4|429.61|427.21|429.82|427.42|428.8|426.4|0
1633575600000|2021-10-07 03:00:00|429.41|427.01|429|426.6|429.82|427.42|428.79|426.39|0
1633575900000|2021-10-07 03:05:00|428.79|426.39|427.97|425.57|429.2|426.8|427.77|425.37|0
1633576200000|2021-10-07 03:10:00|428.18|425.78|426.55|424.15|428.18|425.78|426.55|424.15|0
1633576500000|2021-10-07 03:15:00|426.34|423.94|426.34|423.94|427.16|424.76|426.34|423.94|0
1633576800000|2021-10-07 03:20:00|426.14|423.74|427.15|424.75|427.15|424.75|425.93|423.53|0
1633577100000|2021-10-07 03:25:00|427.25|424.85|426.94|424.54|427.35|424.95|426.54|424.14|0
1633577400000|2021-10-07 03:30:00|427.15|424.75|426.53|424.13|427.35|424.95|426.53|424.13|0
1633577700000|2021-10-07 03:35:00|426.43|424.03|427.35|424.95|427.55|425.15|425.72|423.32|0
1633578000000|2021-10-07 03:40:00|427.55|425.15|427.14|424.74|427.55|425.15|426.94|424.54|0
1633578300000|2021-10-07 03:45:00|427.34|424.94|427.44|425.04|427.54|425.14|426.73|424.33|0
1633578600000|2021-10-07 03:50:00|427.34|424.94|427.34|424.94|427.54|425.14|426.73|424.33|0
1633578900000|2021-10-07 03:55:00|427.43|425.03|427.54|425.14|427.74|425.34|426.93|424.53|0
1633579200000|2021-10-07 04:00:00|427.33|424.93|427.94|425.54|427.94|425.54|427.13|424.73|0
1633579500000|2021-10-07 04:05:00|427.74|425.34|428.04|425.64|428.14|425.74|427.53|425.13|0
1633579800000|2021-10-07 04:10:00|428.14|425.74|427.32|424.92|428.14|425.74|427.12|424.72|0
1633580100000|2021-10-07 04:15:00|427.53|425.13|428.34|425.94|428.34|425.94|427.42|425.02|0
1633580400000|2021-10-07 04:20:00|428.54|426.14|427.52|425.12|428.54|426.14|427.32|424.92|0
1633580700000|2021-10-07 04:25:00|427.32|424.92|427.11|424.71|427.93|425.53|427.11|424.71|0
1633581000000|2021-10-07 04:30:00|426.91|424.51|427.31|424.91|428.13|425.73|426.91|424.51|0
1633581300000|2021-10-07 04:35:00|427.11|424.71|427.72|425.32|427.72|425.32|426.5|424.1|0
1633581600000|2021-10-07 04:40:00|427.51|425.11|425.88|423.48|427.72|425.32|425.68|423.28|0
1633581900000|2021-10-07 04:45:00|426.09|423.69|424.25|421.85|426.18|423.78|423.24|420.84|0
1633582200000|2021-10-07 04:50:00|424.46|422.06|424.35|421.95|424.86|422.46|424.05|421.65|0
1633582500000|2021-10-07 04:55:00|424.25|421.85|424.65|422.25|424.66|422.26|424.04|421.64|0
1633582800000|2021-10-07 05:00:00|422.62|420.22|427.09|424.69|427.09|424.69|422.62|420.22|0
1633583100000|2021-10-07 05:05:00|427.19|424.79|425.26|422.86|427.5|425.1|425.05|422.65|0
1633583400000|2021-10-07 05:10:00|425.05|422.65|424.24|421.84|425.46|423.06|422.21|419.81|0
1633583700000|2021-10-07 05:15:00|424.34|421.94|424.44|422.04|425.25|422.85|424.24|421.84|0
1633584000000|2021-10-07 05:20:00|424.64|422.24|424.53|422.13|425.05|422.65|424.03|421.63|0
1633584300000|2021-10-07 05:25:00|424.43|422.03|426.26|423.86|426.26|423.86|423.83|421.43|0
1633584600000|2021-10-07 05:30:00|426.46|424.06|425.04|422.64|426.67|424.27|424.63|422.23|0
1633584900000|2021-10-07 05:35:00|424.84|422.44|425.04|422.64|426.26|423.86|424.83|422.43|0
1633585200000|2021-10-07 05:40:00|424.83|422.43|423.71|421.31|424.83|422.43|422.39|419.99|0
1633585500000|2021-10-07 05:45:00|423.81|421.41|424.42|422.02|424.62|422.22|423.2|420.8|0
1633585800000|2021-10-07 05:50:00|424.22|421.82|422.18|419.78|424.42|422.02|421.98|419.58|0
1633586100000|2021-10-07 05:55:00|422.08|419.68|424.62|422.22|425.02|422.62|421.98|419.58|0
1633586400000|2021-10-07 06:00:00|424.21|421.81|428.48|426.08|428.68|426.28|424.21|421.81|0
1633586700000|2021-10-07 06:05:00|428.68|426.28|430.52|428.12|432.15|429.75|428.07|425.67|0
1633587000000|2021-10-07 06:10:00|430.72|428.32|429.8|427.4|431.74|429.34|429.7|427.3|0
1633587300000|2021-10-07 06:15:00|429.9|427.5|431.53|429.13|431.53|429.13|429.49|427.09|0
1633587600000|2021-10-07 06:20:00|431.74|429.34|431.94|429.54|433.99|431.59|431.53|429.13|0
1633587900000|2021-10-07 06:25:00|432.14|429.74|432.55|430.15|432.55|430.15|431.53|429.13|0
1633588200000|2021-10-07 06:30:00|432.75|430.35|433.36|430.96|434.18|431.78|432.14|429.74|0
1633588500000|2021-10-07 06:35:00|433.16|430.76|432.64|430.24|433.98|431.58|432.13|429.73|0
1633588800000|2021-10-07 06:40:00|432.54|430.14|429.68|427.28|432.75|430.35|429.68|427.28|0
1633589100000|2021-10-07 06:45:00|429.48|427.08|427.43|425.03|430.7|428.3|427.43|425.03|0
1633589400000|2021-10-07 06:50:00|427.64|425.24|428.14|425.74|428.75|426.35|426.42|424.02|0
1633589700000|2021-10-07 06:55:00|428.34|425.94|430.08|427.68|430.08|427.68|427.32|424.92|0
1633590000000|2021-10-07 07:00:00|429.87|427.47|430.12|427.72|431.95|429.55|428.45|426.05|0
1633590300000|2021-10-07 07:05:00|430.32|428.32|430.03|428.03|431.55|429.55|429.62|427.62|0
1633590600000|2021-10-07 07:10:00|430.23|428.23|430.15|428.15|432.27|430.27|429.01|427.01|0
1633590900000|2021-10-07 07:15:00|430.35|428.35|426.3|424.3|431.57|429.57|426.3|424.3|0
1633591200000|2021-10-07 07:20:00|426.9|424.9|429.02|427.02|429.74|427.74|426.9|424.9|0
1633591500000|2021-10-07 07:25:00|428.92|426.92|430.14|428.14|430.14|428.14|427.91|425.91|0
1633591800000|2021-10-07 07:30:00|430.03|428.03|428.51|426.51|431.76|429.76|428.51|426.51|0
1633592100000|2021-10-07 07:35:00|428.72|426.72|430.33|428.33|430.74|428.74|428.71|426.71|0
1633592400000|2021-10-07 07:40:00|429.93|427.93|429.93|427.93|430.63|428.63|428.91|426.91|0
1633592700000|2021-10-07 07:45:00|430.13|428.13|430.73|428.73|430.74|428.74|429.11|427.11|0
1633593000000|2021-10-07 07:50:00|430.63|428.63|431.14|429.14|432.56|430.56|430.53|428.53|0
1633593300000|2021-10-07 07:55:00|431.34|429.34|432.76|430.76|433.17|431.17|430.93|428.93|0
1633593600000|2021-10-07 08:00:00|432.35|430.35|430.32|428.32|432.56|430.56|430.12|428.12|0
1633593900000|2021-10-07 08:05:00|430.52|428.52|431.53|429.53|432.96|430.96|430.32|428.32|0
1633594200000|2021-10-07 08:10:00|431.13|429.13|429.7|427.7|431.33|429.33|429.7|427.7|0
1633594500000|2021-10-07 08:15:00|429.5|427.5|428.69|426.69|430.11|428.11|427.88|425.88|0
1633594800000|2021-10-07 08:20:00|428.89|426.89|427.87|425.87|429.09|427.09|427.16|425.16|0
1633595100000|2021-10-07 08:25:00|427.77|425.77|429.69|427.69|429.9|427.9|427.67|425.67|0
1633595400000|2021-10-07 08:30:00|429.49|427.49|431.52|429.52|432.33|430.33|429.49|427.49|0
1633595700000|2021-10-07 08:35:00|431.72|429.72|432.53|430.53|433.75|431.75|431.72|429.72|0
1633596000000|2021-10-07 08:40:00|432.73|430.73|432.73|430.73|433.75|431.75|432.53|430.53|0
1633596300000|2021-10-07 08:45:00|432.53|430.53|434.35|432.35|435.17|433.17|432.32|430.32|0
1633596600000|2021-10-07 08:50:00|434.25|432.25|434.35|432.35|435.57|433.57|434.15|432.15|0
1633596900000|2021-10-07 08:55:00|434.56|432.56|432.92|430.92|434.96|432.96|432.11|430.11|0
1633597200000|2021-10-07 09:00:00|432.72|430.72|432.11|430.11|433.13|431.13|431.5|429.5|0
1633597500000|2021-10-07 09:05:00|432.31|430.31|432.51|430.51|432.92|430.92|431.9|429.9|0
1633597800000|2021-10-07 09:10:00|432.31|430.31|431.49|429.49|432.92|430.92|431.49|429.49|0
1633598100000|2021-10-07 09:15:00|431.7|429.7|431.29|429.29|432.1|430.1|431.08|429.08|0
1633598400000|2021-10-07 09:20:00|431.49|429.49|431.08|429.08|432.1|430.1|430.47|428.47|0
1633598700000|2021-10-07 09:25:00|430.88|428.88|430.67|428.67|431.28|429.28|430.27|428.27|0
1633599000000|2021-10-07 09:30:00|430.47|428.47|432.09|430.09|432.09|430.09|430.47|428.47|0
1633599300000|2021-10-07 09:35:00|431.89|429.89|431.48|429.48|433.1|431.1|431.37|429.37|0
1633599600000|2021-10-07 09:40:00|431.27|429.27|430.46|428.46|431.57|429.57|430.26|428.26|0
1633599900000|2021-10-07 09:45:00|430.56|428.56|432.28|430.28|432.28|430.28|430.56|428.56|0
1633600200000|2021-10-07 09:50:00|432.08|430.08|433.3|431.3|433.3|431.3|431.47|429.47|0
1633600500000|2021-10-07 09:55:00|433.09|431.09|433.9|431.9|433.9|431.9|433.09|431.09|0
1633600800000|2021-10-07 10:00:00|434.92|432.92|435.94|433.94|436.96|434.96|434.92|432.92|0
1633601100000|2021-10-07 10:05:00|435.73|433.73|436.14|434.14|436.35|434.35|435.73|433.73|0
1633601400000|2021-10-07 10:10:00|436.34|434.34|435.73|433.73|436.75|434.75|435.32|433.32|0
1633601700000|2021-10-07 10:15:00|435.83|433.83|435.11|433.11|435.83|433.83|434.91|432.91|0
1633602000000|2021-10-07 10:20:00|435.01|433.01|433.89|431.89|435.62|433.62|433.69|431.69|0
1633602300000|2021-10-07 10:25:00|434.09|432.09|433.28|431.28|434.5|432.5|433.28|431.28|0
1633602600000|2021-10-07 10:30:00|433.07|431.07|433.68|431.68|433.89|431.89|433.07|431.07|0
1633602900000|2021-10-07 10:35:00|433.88|431.88|434.9|432.9|435.1|433.1|433.88|431.88|0
1633603200000|2021-10-07 10:40:00|435.1|433.1|435.3|433.3|435.51|433.51|434.69|432.69|0
1633603500000|2021-10-07 10:45:00|435.51|433.51|436.32|434.32|436.32|434.32|435.1|433.1|0
1633603800000|2021-10-07 10:50:00|436.52|434.52|437.54|435.54|437.54|435.54|436.11|434.11|0
1633604100000|2021-10-07 10:55:00|437.74|435.74|440.4|438.4|440.6|438.6|437.54|435.54|0
1633604400000|2021-10-07 11:00:00|440.19|438.19|440.6|438.6|443.68|441.68|439.99|437.99|0
1633604700000|2021-10-07 11:05:00|440.8|438.8|442.24|440.24|442.65|440.65|440.8|438.8|0
1633605000000|2021-10-07 11:10:00|442.44|440.44|443.26|441.26|443.97|441.97|442.23|440.23|0
1633605300000|2021-10-07 11:15:00|443.05|441.05|444.9|442.9|445.51|443.51|443.05|441.05|0
1633605600000|2021-10-07 11:20:00|445.1|443.1|445.61|443.61|445.72|443.72|444.49|442.49|0
1633605900000|2021-10-07 11:25:00|445.51|443.51|445.6|443.6|446.61|444.61|445.1|443.1|0
1633606200000|2021-10-07 11:30:00|445.59|443.59|444.46|442.46|445.59|443.59|443.54|441.54|0
1633606500000|2021-10-07 11:35:00|444.36|442.36|445.79|443.79|446.82|444.82|444.36|442.36|0
1633606800000|2021-10-07 11:40:00|446|444|445.38|443.38|446|444|444.77|442.77|0
1633607100000|2021-10-07 11:45:00|445.18|443.18|445.58|443.58|446.41|444.41|445.17|443.17|0
1633607400000|2021-10-07 11:50:00|445.79|443.79|444.55|442.55|445.99|443.99|444.55|442.55|0
1633607700000|2021-10-07 11:55:00|444.76|442.76|444.35|442.35|444.76|442.76|443.53|441.53|0
1633608000000|2021-10-07 12:00:00|444.34|442.34|445.16|443.16|445.37|443.37|443.93|441.93|0
1633608300000|2021-10-07 12:05:00|445.37|443.37|444.13|442.13|445.57|443.57|444.13|442.13|0
1633608600000|2021-10-07 12:10:00|443.93|441.93|443.52|441.52|444.13|442.13|442.9|440.9|0
1633608900000|2021-10-07 12:15:00|443.31|441.31|443.31|441.31|443.92|441.92|443.1|441.1|0
1633609200000|2021-10-07 12:20:00|443.1|441.1|443.71|441.71|443.92|441.92|443.1|441.1|0
1633609500000|2021-10-07 12:25:00|443.92|441.92|443.92|441.92|444.94|442.94|443.92|441.92|0
1633609800000|2021-10-07 12:30:00|444.12|442.12|442.08|440.08|444.12|442.12|441.05|439.05|0
1633610100000|2021-10-07 12:35:00|441.87|439.87|443.51|441.51|443.93|441.93|441.87|439.87|0
1633610400000|2021-10-07 12:40:00|443.72|441.72|445.57|443.57|446.81|444.81|443.51|441.51|0
1633610700000|2021-10-07 12:45:00|445.36|443.36|444.54|442.54|446.39|444.39|444.54|442.54|0
1633611000000|2021-10-07 12:50:00|444.74|442.74|444.74|442.74|445.57|443.57|444.53|442.53|0
1633611300000|2021-10-07 12:55:00|444.53|442.53|443.3|441.3|444.74|442.74|443.09|441.09|0
1633611600000|2021-10-07 13:00:00|443.5|441.5|441.86|439.86|443.71|441.71|441.65|439.65|0
1633611900000|2021-10-07 13:05:00|441.65|439.65|440.83|438.83|442.06|440.06|440.21|438.21|0
1633612200000|2021-10-07 13:10:00|440.62|438.62|438.98|436.98|440.62|438.62|438.98|436.98|0
1633612500000|2021-10-07 13:15:00|439.18|437.18|438.36|436.36|440.82|438.82|438.16|436.16|0
1633612800000|2021-10-07 13:20:00|438.77|436.77|437.74|435.74|439.38|437.38|437.74|435.74|0
1633613100000|2021-10-07 13:25:00|437.95|435.95|437.94|435.94|438.76|436.76|436.1|434.1|0
1633613400000|2021-10-07 13:30:00|438.76|436.76|448.8|446.8|449.42|447.42|437.33|435.33|0
1633613700000|2021-10-07 13:35:00|449.42|447.42|449.44|447.44|452.94|450.94|447.79|445.79|0
1633614000000|2021-10-07 13:40:00|450.48|448.48|446.54|444.54|451.93|449.93|445.72|443.72|0
1633614300000|2021-10-07 13:45:00|448.2|446.2|446.83|444.83|449.44|447.44|444.97|442.97|0
1633614600000|2021-10-07 13:50:00|447.03|445.03|451.78|449.78|454.48|452.48|447.03|445.03|0
1633614900000|2021-10-07 13:55:00|451.37|449.37|457.17|455.17|457.17|455.17|451.37|449.37|0
1633615200000|2021-10-07 14:00:00|457.38|455.38|461.68|459.68|461.89|459.89|456.13|454.13|0
1633615500000|2021-10-07 14:05:00|462.1|460.1|460.64|458.64|462.52|460.52|458.35|456.35|0
1633615800000|2021-10-07 14:10:00|460.43|458.43|463|461|463.35|461.35|460.22|458.22|0
1633616100000|2021-10-07 14:15:00|463.62|461.62|464.04|462.04|465.71|463.71|462.37|460.37|0
1633616400000|2021-10-07 14:20:00|464.24|462.24|462.99|460.99|466.54|464.54|462.99|460.99|0
1633616700000|2021-10-07 14:25:00|463.2|461.2|463.82|461.82|464.86|462.86|462.16|460.16|0
1633617000000|2021-10-07 14:30:00|464.24|462.24|465.17|463.17|465.91|463.91|462.78|460.78|0
1633617300000|2021-10-07 14:35:00|465.49|463.49|460.07|458.07|465.9|463.9|459.86|457.86|0
1633617600000|2021-10-07 14:40:00|460.28|458.28|461.52|459.52|463.19|461.19|460.28|458.28|0
1633617900000|2021-10-07 14:45:00|461.94|459.94|463.6|461.6|463.6|461.6|461.11|459.11|0
1633618200000|2021-10-07 14:50:00|463.39|461.39|464.22|462.22|464.85|462.85|463.18|461.18|0
1633618500000|2021-10-07 14:55:00|464.43|462.43|463.8|461.8|464.85|462.85|463.39|461.39|0
1633618800000|2021-10-07 15:00:00|464.22|462.22|463.59|461.59|464.43|462.43|462.14|460.14|0
1633619100000|2021-10-07 15:05:00|463.8|461.8|460.78|458.78|464.01|462.01|460.78|458.78|0
1633619400000|2021-10-07 15:10:00|460.99|458.99|459.94|457.94|461.4|459.4|459.11|457.11|0
1633619700000|2021-10-07 15:15:00|460.15|458.15|457.23|455.23|460.36|458.36|455.99|453.99|0
1633620000000|2021-10-07 15:20:00|457.44|455.44|458.69|456.69|459.52|457.52|457.23|455.23|0
1633620300000|2021-10-07 15:25:00|458.48|456.48|458.89|456.89|460.14|458.14|457.44|455.44|0
1633620600000|2021-10-07 15:30:00|459.1|457.1|460.82|458.82|460.82|458.82|458.68|456.68|0
1633620900000|2021-10-07 15:35:00|460.61|458.61|461.65|459.65|462.07|460.07|460.61|458.61|0
1633621200000|2021-10-07 15:40:00|461.44|459.44|462.9|460.9|463.31|461.31|461.23|459.23|0
1633621500000|2021-10-07 15:45:00|463.1|461.1|462.68|460.68|463.31|461.31|462.48|460.48|0
1633621800000|2021-10-07 15:50:00|462.89|460.89|462.47|460.47|463.1|461.1|461.02|459.02|0
1633622100000|2021-10-07 15:55:00|462.68|460.68|464.14|462.14|464.35|462.35|462.68|460.68|0
1633622400000|2021-10-07 16:00:00|463.93|461.93|463.72|461.72|465.39|463.39|463.51|461.51|0
1633622700000|2021-10-07 16:05:00|463.93|461.93|462.46|460.46|464.13|462.13|461.42|459.42|0
1633623000000|2021-10-07 16:10:00|462.26|460.26|460.59|458.59|462.26|460.26|459.55|457.55|0
1633623300000|2021-10-07 16:15:00|460.8|458.8|461.42|459.42|461.63|459.63|459.13|457.13|0
1633623600000|2021-10-07 16:20:00|461.63|459.63|462.25|460.25|462.66|460.66|460.58|458.58|0
1633623900000|2021-10-07 16:25:00|462.04|460.04|461|459|462.46|460.46|460.79|458.79|0
1633624200000|2021-10-07 16:30:00|461.2|459.2|462.24|460.24|462.66|460.66|461.2|459.2|0
1633624500000|2021-10-07 16:35:00|462.03|460.03|463.28|461.28|463.28|461.28|461.82|459.82|0
1633624800000|2021-10-07 16:40:00|463.07|461.07|460.99|458.99|463.07|461.07|460.16|458.16|0
1633625100000|2021-10-07 16:45:00|461.19|459.19|459.53|457.53|461.4|459.4|458.7|456.7|0
1633625400000|2021-10-07 16:50:00|459.32|457.32|460.36|458.36|460.57|458.57|458.49|456.49|0
1633625700000|2021-10-07 16:55:00|460.56|458.56|462.23|460.23|462.44|460.44|460.36|458.36|0
1633626000000|2021-10-07 17:00:00|462.02|460.02|460.97|458.97|462.02|460.02|460.14|458.14|0
1633626300000|2021-10-07 17:05:00|460.56|458.56|460.14|458.14|461.18|459.18|458.89|456.89|0
1633626600000|2021-10-07 17:10:00|459.93|457.93|460.35|458.35|460.55|458.55|459.51|457.51|0
1633626900000|2021-10-07 17:15:00|460.14|458.14|460.76|458.76|461.18|459.18|460.14|458.14|0
1633627200000|2021-10-07 17:20:00|460.97|458.97|459.96|457.96|461.17|459.17|459.51|457.51|0
1633627500000|2021-10-07 17:25:00|459.75|457.75|461.22|459.22|461.22|459.22|458.86|456.86|0
1633627800000|2021-10-07 17:30:00|461.01|459.01|459.76|457.76|461.22|459.22|458.92|456.92|0
1633628100000|2021-10-07 17:35:00|459.34|457.34|458.71|456.71|460.59|458.59|458.29|456.29|0
1633628400000|2021-10-07 17:40:00|458.5|456.5|459.13|457.13|459.34|457.34|458.5|456.5|0
1633628700000|2021-10-07 17:45:00|459.33|457.33|457.04|455.04|459.33|457.33|457.04|455.04|0
1633629000000|2021-10-07 17:50:00|456.83|454.83|457.03|455.03|457.25|455.25|455.37|453.37|0
1633629300000|2021-10-07 17:55:00|457.24|455.24|455.36|453.36|457.87|455.87|454.74|452.74|0
1633629600000|2021-10-07 18:00:00|455.16|453.16|451.37|449.37|455.78|453.78|449.91|447.91|0
1633629900000|2021-10-07 18:05:00|450.95|448.95|451.99|449.99|453.03|451.03|450.95|448.95|0
1633630200000|2021-10-07 18:10:00|451.78|449.78|452.61|450.61|453.02|451.02|450.74|448.74|0
1633630500000|2021-10-07 18:15:00|452.81|450.81|452.4|450.4|453.23|451.23|451.98|449.98|0
1633630800000|2021-10-07 18:20:00|452.19|450.19|450.73|448.73|453.02|451.02|450.52|448.52|0
1633631100000|2021-10-07 18:25:00|450.52|448.52|449.9|447.9|450.73|448.73|449.07|447.07|0
1633631400000|2021-10-07 18:30:00|450.31|448.31|449.69|447.69|450.93|448.93|448.24|446.24|0
1633631700000|2021-10-07 18:35:00|449.27|447.27|448.23|446.23|450.1|448.1|447.61|445.61|0
1633632000000|2021-10-07 18:40:00|448.02|446.02|445.54|443.54|448.23|446.23|445.12|443.12|0
1633632300000|2021-10-07 18:45:00|445.33|443.33|446.23|444.23|446.34|444.34|444.5|442.5|0
1633632600000|2021-10-07 18:50:00|446.13|444.13|444.48|442.48|446.13|444.13|442.62|440.62|0
1633632900000|2021-10-07 18:55:00|444.27|442.27|443.65|441.65|446.13|444.13|443.44|441.44|0
1633633200000|2021-10-07 19:00:00|443.03|441.03|444.77|442.77|445.59|443.59|441.59|439.59|0
1633633500000|2021-10-07 19:05:00|445.18|443.18|448.07|446.07|448.07|446.07|445.18|443.18|0
1633633800000|2021-10-07 19:10:00|447.86|445.86|449.93|447.93|450.13|448.13|446.21|444.21|0
1633634100000|2021-10-07 19:15:00|449.51|447.51|450.54|448.54|451.37|449.37|448.68|446.68|0
1633634400000|2021-10-07 19:20:00|450.34|448.34|448.88|446.88|451.16|449.16|448.88|446.88|0
1633634700000|2021-10-07 19:25:00|449.09|447.09|448.05|446.05|449.09|447.09|446.2|444.2|0
1633635000000|2021-10-07 19:30:00|447.64|445.64|447.43|445.43|448.67|446.67|446.4|444.4|0
1633635300000|2021-10-07 19:35:00|447.64|445.64|444.33|442.33|447.64|445.64|444.33|442.33|0
1633635600000|2021-10-07 19:40:00|444.95|442.95|440.83|438.83|446.19|444.19|440.83|438.83|0
1633635900000|2021-10-07 19:45:00|440.42|438.42|443.41|441.41|443.41|441.41|439.6|437.6|0
1633636200000|2021-10-07 19:50:00|441.87|439.87|441.04|439.04|442.69|440.69|437.14|435.14|0
1633636500000|2021-10-07 19:55:00|440.42|438.42|438.36|436.36|440.42|438.42|435.7|433.7|0
1633636800000|2021-10-07 20:00:00|438.98|436.98|440.83|438.83|441.66|439.66|438.57|436.57|0
1633637100000|2021-10-07 20:05:00|441.04|439.04|439.18|437.18|441.24|439.24|438.98|436.98|0
1633637400000|2021-10-07 20:10:00|439.39|437.39|439.59|437.59|440.83|438.83|439.18|437.18|0
1633637700000|2021-10-07 20:15:00|439.38|436.98|440.81|438.41|441.02|438.62|439.38|436.98|0
1633638000000|2021-10-07 20:20:00|440.61|438.21|440.4|438|441.22|438.82|440.4|438|0
1633638300000|2021-10-07 20:25:00|440.61|438.21|440.81|438.41|441.63|439.23|440.4|438|0
1633638600000|2021-10-07 20:30:00|441.01|438.61|441.63|439.23|441.63|439.23|440.6|438.2|0
1633638900000|2021-10-07 20:35:00|441.42|439.02|441.83|439.43|441.83|439.43|441.22|438.82|0
1633639200000|2021-10-07 20:40:00|441.63|439.23|441.62|439.22|442.66|440.26|441.62|439.22|0
1633639500000|2021-10-07 20:45:00|441.42|439.02|437.92|435.52|441.42|439.02|437.92|435.52|0
1633639800000|2021-10-07 20:50:00|437.71|435.31|439.25|436.85|439.56|437.16|437.71|435.31|0
1633640100000|2021-10-07 20:55:00|438.94|436.54|438.89|436.49|439.24|436.84|438.73|436.33|0
1633640400000|2021-10-07 21:00:00|438.98|436.58|439.45|437.05|439.46|437.06|438.95|436.55|0
1633640700000|2021-10-07 21:05:00|439.43|437.03|439.78|437.38|439.87|437.47|439.43|437.03|0
1633641000000|2021-10-07 21:10:00|439.76|437.36|439.69|437.29|439.87|437.47|439.69|437.29|0
1633641300000|2021-10-07 21:15:00|439.66|437.26|439.33|436.93|439.75|437.35|439.3|436.9|0
1633641600000|2021-10-07 21:20:00|439.42|437.02|439.68|437.28|439.89|437.49|439.35|436.95|0
1633641900000|2021-10-07 21:25:00|439.48|437.08|439.53|437.13|439.57|437.17|439.48|437.08|0
1633642200000|2021-10-07 21:30:00|439.44|437.04|439.62|437.22|439.62|437.22|439.44|437.04|0
1633642500000|2021-10-07 21:35:00|439.65|437.25|439.74|437.34|439.74|437.34|439.65|437.25|0
1633642800000|2021-10-07 21:40:00|439.73|437.33|439.73|437.33|439.73|437.33|439.73|437.33|0
1633643100000|2021-10-07 21:45:00|439.67|437.27|439.58|437.18|439.67|437.27|439.58|437.18|0
1633643400000|2021-10-07 21:50:00|439.37|436.97|439.4|437|439.49|437.09|439.16|436.76|0
1633643700000|2021-10-07 21:55:00|439.42|437.02|439.54|437.14|439.55|437.15|439.31|436.91|0
1633644000000|2021-10-07 22:00:00|439.42|437.02|441.37|438.97|441.58|439.18|438.59|436.19|0
1633644300000|2021-10-07 22:05:00|441.47|439.07|441.78|439.38|442.19|439.79|440.75|438.35|0
1633644600000|2021-10-07 22:10:00|441.99|439.59|440.95|438.55|442.19|439.79|440.64|438.24|0
1633644900000|2021-10-07 22:15:00|441.05|438.65|440.74|438.34|441.16|438.76|439.51|437.11|0
1633645200000|2021-10-07 22:20:00|441.16|438.76|440.74|438.34|441.36|438.96|440.02|437.62|0
1633645500000|2021-10-07 22:25:00|440.84|438.44|440.94|438.54|441.36|438.96|440.33|437.93|0
1633645800000|2021-10-07 22:30:00|440.33|437.93|440.12|437.72|441.15|438.75|439.91|437.51|0
1633646100000|2021-10-07 22:35:00|440.01|437.61|441.24|438.84|441.35|438.95|439.91|437.51|0
1633646400000|2021-10-07 22:40:00|441.14|438.74|440.83|438.43|441.55|439.15|440.73|438.33|0
1633646700000|2021-10-07 22:45:00|440.73|438.33|442.17|439.77|442.17|439.77|440.52|438.12|0
1633647000000|2021-10-07 22:50:00|442.27|439.87|441.85|439.45|443.2|440.8|441.75|439.35|0
1633647300000|2021-10-07 22:55:00|441.96|439.56|443.4|441|443.61|441.21|441.96|439.56|0
1633647600000|2021-10-07 23:00:00|443.81|441.41|444.43|442.03|445.05|442.65|443.81|441.41|0
1633647900000|2021-10-07 23:05:00|444.64|442.24|444.22|441.82|445.26|442.86|444.01|441.61|0
1633648200000|2021-10-07 23:10:00|444.43|442.03|443.8|441.4|444.63|442.23|443.18|440.78|0
1633648500000|2021-10-07 23:15:00|443.39|440.99|442.77|440.37|443.6|441.2|442.36|439.96|0
1633648800000|2021-10-07 23:20:00|442.56|440.16|442.66|440.26|442.97|440.57|442.15|439.75|0
1633649100000|2021-10-07 23:25:00|442.56|440.16|443.79|441.39|444|441.6|442.56|440.16|0
1633649400000|2021-10-07 23:30:00|444|441.6|443.17|440.77|444|441.6|442.35|439.95|0
1633649700000|2021-10-07 23:35:00|442.97|440.57|442.96|440.56|443.79|441.39|442.96|440.56|0
1633650000000|2021-10-07 23:40:00|443.17|440.77|442.96|440.56|443.38|440.98|442.65|440.25|0
1633650300000|2021-10-07 23:45:00|443.17|440.77|445.23|442.83|445.23|442.83|442.44|440.04|0
1633650600000|2021-10-07 23:50:00|445.02|442.62|446.88|444.48|447.09|444.69|445.02|442.62|0
1633650900000|2021-10-07 23:55:00|447.09|444.69|447.09|444.69|447.71|445.31|446.67|444.27|0
1633651200000|2021-10-08 00:00:00|446.88|444.48|444.6|442.2|446.88|444.48|444.19|441.79|0
1633651500000|2021-10-08 00:05:00|444.39|441.99|441.3|438.9|445.22|442.82|441.09|438.69|0
1633651800000|2021-10-08 00:10:00|441.5|439.1|439.23|436.83|441.71|439.31|438.82|436.42|0
1633652100000|2021-10-08 00:15:00|439.13|436.73|438|435.6|440.47|438.07|436.77|434.37|0
1633652400000|2021-10-08 00:20:00|437.68|435.28|438.82|436.42|438.82|436.42|436.35|433.95|0
1633652700000|2021-10-08 00:25:00|439.02|436.62|440.25|437.85|442.11|439.71|438.4|436|0
1633653000000|2021-10-08 00:30:00|440.05|437.65|439.43|437.03|441.7|439.3|439.02|436.62|0
1633653300000|2021-10-08 00:35:00|439.63|437.23|441.38|438.98|442.1|439.7|437.68|435.28|0
1633653600000|2021-10-08 00:40:00|441.9|439.5|443.34|440.94|444.99|442.59|441.9|439.5|0
1633653900000|2021-10-08 00:45:00|443.13|440.73|444.16|441.76|444.58|442.18|442.92|440.52|0
1633654200000|2021-10-08 00:50:00|444.37|441.97|444.26|441.86|445.19|442.79|443.75|441.35|0
1633654500000|2021-10-08 00:55:00|444.57|442.17|445.39|442.99|445.81|443.41|444.26|441.86|0
1633654800000|2021-10-08 01:00:00|445.19|442.79|444.77|442.37|446.01|443.61|444.77|442.37|0
1633655100000|2021-10-08 01:05:00|444.98|442.58|444.77|442.37|445.6|443.2|443.94|441.54|0
1633655400000|2021-10-08 01:10:00|444.87|442.47|445.18|442.78|446.01|443.61|444.15|441.75|0
1633655700000|2021-10-08 01:15:00|446.01|443.61|445.28|442.88|447.25|444.85|443.94|441.54|0
1633656000000|2021-10-08 01:20:00|445.18|442.78|444.45|442.05|445.9|443.5|444.03|441.63|0
1633656300000|2021-10-08 01:25:00|444.35|441.95|444.96|442.56|445.17|442.77|444.03|441.63|0
1633656600000|2021-10-08 01:30:00|445.17|442.77|445.58|443.18|446.82|444.42|444.14|441.74|0
1633656900000|2021-10-08 01:35:00|445.37|442.97|446.82|444.42|446.82|444.42|444.34|441.94|0
1633657200000|2021-10-08 01:40:00|446.61|444.21|447.23|444.83|447.44|445.04|445.78|443.38|0
1633657500000|2021-10-08 01:45:00|447.02|444.62|446.81|444.41|449.3|446.9|446.81|444.41|0
1633657800000|2021-10-08 01:50:00|447.02|444.62|446.19|443.79|447.43|445.03|445.57|443.17|0
1633658100000|2021-10-08 01:55:00|446.4|444|445.57|443.17|446.4|444|444.95|442.55|0
1633658400000|2021-10-08 02:00:00|445.67|443.27|445.66|443.26|447.01|444.61|445.36|442.96|0
1633658700000|2021-10-08 02:05:00|445.77|443.37|446.8|444.4|446.8|444.4|445.36|442.96|0
1633659000000|2021-10-08 02:10:00|446.69|444.29|446.8|444.4|447.42|445.02|446.18|443.78|0
1633659300000|2021-10-08 02:15:00|446.59|444.19|445.76|443.36|447.42|445.02|445.76|443.36|0
1633659600000|2021-10-08 02:20:00|445.55|443.15|444.52|442.12|445.97|443.57|444.31|441.91|0
1633659900000|2021-10-08 02:25:00|444.72|442.32|446.58|444.18|446.58|444.18|444|441.6|0
1633660200000|2021-10-08 02:30:00|446.79|444.39|446.79|444.39|447.41|445.01|446.17|443.77|0
1633660500000|2021-10-08 02:35:00|446.99|444.59|445.96|443.56|447.41|445.01|445.96|443.56|0
1633660800000|2021-10-08 02:40:00|446.06|443.66|445.33|442.93|446.58|444.18|445.13|442.73|0
1633661100000|2021-10-08 02:45:00|445.54|443.14|445.12|442.72|445.95|443.55|444.92|442.52|0
1633661400000|2021-10-08 02:50:00|445.33|442.93|445.53|443.13|445.84|443.44|445.12|442.72|0
1633661700000|2021-10-08 02:55:00|445.74|443.34|445.94|443.54|446.36|443.96|445.12|442.72|0
1633662000000|2021-10-08 03:00:00|446.15|443.75|445.11|442.71|446.15|443.75|444.91|442.51|0
1633662300000|2021-10-08 03:05:00|445.32|442.92|445.52|443.12|445.94|443.54|445.32|442.92|0
1633662600000|2021-10-08 03:10:00|445.32|442.92|445.52|443.12|445.73|443.33|444.8|442.4|0
1633662900000|2021-10-08 03:15:00|445.73|443.33|443.04|440.64|446.14|443.74|442.63|440.23|0
1633663200000|2021-10-08 03:20:00|443.25|440.85|440.97|438.57|443.25|440.85|440.36|437.96|0
1633663500000|2021-10-08 03:25:00|441.18|438.78|440.56|438.16|441.38|438.98|439.94|437.54|0
1633663800000|2021-10-08 03:30:00|440.97|438.57|441.17|438.77|442.21|439.81|440.76|438.36|0
1633664100000|2021-10-08 03:35:00|441.38|438.98|441.58|439.18|442.2|439.8|441.38|438.98|0
1633664400000|2021-10-08 03:40:00|441.79|439.39|441.58|439.18|441.79|439.39|441.17|438.77|0
1633664700000|2021-10-08 03:45:00|441.68|439.28|440.34|437.94|441.79|439.39|440.13|437.73|0
1633665000000|2021-10-08 03:50:00|440.55|438.15|439.93|437.53|441.16|438.76|439.72|437.32|0
1633665300000|2021-10-08 03:55:00|439.72|437.32|440.54|438.14|440.54|438.14|439.31|436.91|0
1633665600000|2021-10-08 04:00:00|440.33|437.93|439.51|437.11|440.54|438.14|439.1|436.7|0
1633665900000|2021-10-08 04:05:00|439.3|436.9|440.33|437.93|440.33|437.93|439.3|436.9|0
1633666200000|2021-10-08 04:10:00|440.53|438.13|440.53|438.13|440.74|438.34|439.81|437.41|0
1633666500000|2021-10-08 04:15:00|440.42|438.02|440.73|438.33|440.94|438.54|440.42|438.02|0
1633666800000|2021-10-08 04:20:00|440.63|438.23|440.73|438.33|440.73|438.33|440.32|437.92|0
1633667100000|2021-10-08 04:25:00|440.53|438.13|440.32|437.92|441.14|438.74|440.11|437.71|0
1633667400000|2021-10-08 04:30:00|440.52|438.12|441.55|439.15|441.86|439.46|440.32|437.92|0
1633667700000|2021-10-08 04:35:00|441.65|439.25|440.93|438.53|441.96|439.56|440.72|438.32|0
1633668000000|2021-10-08 04:40:00|440.82|438.42|441.44|439.04|441.54|439.14|440.52|438.12|0
1633668300000|2021-10-08 04:45:00|441.34|438.94|440.92|438.52|441.75|439.35|440.92|438.52|0
1633668600000|2021-10-08 04:50:00|440.51|438.11|440.3|437.9|440.72|438.32|440.1|437.7|0
1633668900000|2021-10-08 04:55:00|440.1|437.7|439.27|436.87|440.1|437.7|438.86|436.46|0
1633669200000|2021-10-08 05:00:00|439.06|436.66|440.71|438.31|441.12|438.72|439.06|436.66|0
1633669500000|2021-10-08 05:05:00|440.81|438.41|438.65|436.25|440.91|438.51|437.21|434.81|0
1633669800000|2021-10-08 05:10:00|438.85|436.45|437.41|435.01|438.85|436.45|436.18|433.78|0
1633670100000|2021-10-08 05:15:00|437.2|434.8|438.02|435.62|438.02|435.62|436.38|433.98|0
1633670400000|2021-10-08 05:20:00|438.23|435.83|437.2|434.8|438.84|436.44|436.79|434.39|0
1633670700000|2021-10-08 05:25:00|436.99|434.59|436.78|434.38|437.5|435.1|436.17|433.77|0
1633671000000|2021-10-08 05:30:00|437.19|434.79|437.08|434.68|438.22|435.82|436.37|433.97|0
1633671300000|2021-10-08 05:35:00|437.19|434.79|437.39|434.99|437.6|435.2|436.37|433.97|0
1633671600000|2021-10-08 05:40:00|437.6|435.2|439.24|436.84|440.48|438.08|437.49|435.09|0
1633671900000|2021-10-08 05:45:00|439.04|436.64|440.37|437.97|440.78|438.38|438.21|435.81|0
1633672200000|2021-10-08 05:50:00|440.27|437.87|438.51|436.11|440.37|437.97|438.41|436.01|0
1633672500000|2021-10-08 05:55:00|438.41|436.01|436.97|434.57|439.95|437.55|436.77|434.37|0
1633672800000|2021-10-08 06:00:00|437.38|434.98|437.79|435.39|439.54|437.14|436.97|434.57|0
1633673100000|2021-10-08 06:05:00|437.58|435.18|438.2|435.8|439.64|437.24|437.58|435.18|0
1633673400000|2021-10-08 06:10:00|438.09|435.69|439.32|436.92|440.05|437.65|436.14|433.74|0
1633673700000|2021-10-08 06:15:00|439.64|437.24|439.63|437.23|440.05|437.65|439.22|436.82|0
1633674000000|2021-10-08 06:20:00|439.32|436.92|439.63|437.23|439.63|437.23|438.4|436|0
1633674300000|2021-10-08 06:25:00|439.42|437.02|440.04|437.64|440.04|437.64|438.39|435.99|0
1633674600000|2021-10-08 06:30:00|439.83|437.43|441.07|438.67|441.48|439.08|439.83|437.43|0
1633674900000|2021-10-08 06:35:00|440.96|438.56|439.83|437.43|441.07|438.67|438.8|436.4|0
1633675200000|2021-10-08 06:40:00|439.62|437.22|440.75|438.35|441.06|438.66|439.21|436.81|0
1633675500000|2021-10-08 06:45:00|440.85|438.45|440.44|438.04|441.68|439.28|440.23|437.83|0
1633675800000|2021-10-08 06:50:00|440.33|437.93|440.44|438.04|440.85|438.45|439.82|437.42|0
1633676100000|2021-10-08 06:55:00|440.23|437.83|440.85|438.45|440.85|438.45|439.4|437|0
1633676400000|2021-10-08 07:00:00|441.05|438.65|443.52|441.12|443.94|441.54|441.05|438.65|0
1633676700000|2021-10-08 07:05:00|443.53|441.53|446.01|444.01|447.35|445.35|442.71|440.71|0
1633677000000|2021-10-08 07:10:00|446.22|444.22|444.04|442.04|447.05|445.05|443.94|441.94|0
1633677300000|2021-10-08 07:15:00|443.73|441.73|440.63|438.63|444.35|442.35|439.4|437.4|0
1633677600000|2021-10-08 07:20:00|440.84|438.84|439.72|437.72|440.84|438.84|438.57|436.57|0
1633677900000|2021-10-08 07:25:00|439.93|437.93|438.69|436.69|441.78|439.78|438.27|436.27|0
1633678200000|2021-10-08 07:30:00|437.86|435.86|436.62|434.62|437.86|435.86|435.39|433.39|0
1633678500000|2021-10-08 07:35:00|436.21|434.21|438.27|436.27|438.27|436.27|435.39|433.39|0
1633678800000|2021-10-08 07:40:00|438.47|436.47|439.09|437.09|439.5|437.5|437.65|435.65|0
1633679100000|2021-10-08 07:45:00|439.3|437.3|439.71|437.71|440.53|438.53|439.09|437.09|0
1633679400000|2021-10-08 07:50:00|439.5|437.5|438.67|436.67|440.94|438.94|438.67|436.67|0
1633679700000|2021-10-08 07:55:00|438.88|436.88|438.67|436.67|439.29|437.29|438.15|436.15|0
1633680000000|2021-10-08 08:00:00|438.26|436.26|437.64|435.64|439.91|437.91|437.64|435.64|0
1633680300000|2021-10-08 08:05:00|437.84|435.84|438.46|436.46|440.21|438.21|437.64|435.64|0
1633680600000|2021-10-08 08:10:00|438.66|436.66|436.39|434.39|438.87|436.87|436.39|434.39|0
1633680900000|2021-10-08 08:15:00|436.6|434.6|436.8|434.8|437.21|435.21|435.98|433.98|0
1633681200000|2021-10-08 08:20:00|437.01|435.01|438.04|436.04|438.86|436.86|436.28|434.28|0
1633681500000|2021-10-08 08:25:00|437.83|435.83|438.03|436.03|438.04|436.04|436.18|434.18|0
1633681800000|2021-10-08 08:30:00|437.83|435.83|436.59|434.59|438.24|436.24|436.59|434.59|0
1633682100000|2021-10-08 08:35:00|436.18|434.18|435.97|433.97|436.59|434.59|435.35|433.35|0
1633682400000|2021-10-08 08:40:00|436.17|434.17|436.38|434.38|436.58|434.58|435.97|433.97|0
1633682700000|2021-10-08 08:45:00|436.48|434.48|437.09|435.09|438.23|436.23|436.17|434.17|0
1633683000000|2021-10-08 08:50:00|436.99|434.99|432.67|430.67|436.99|434.99|431.24|429.24|0
1633683300000|2021-10-08 08:55:00|432.47|430.47|432.26|430.26|433.29|431.29|432.06|430.06|0
1633683600000|2021-10-08 09:00:00|432.46|430.46|432.26|430.26|433.9|431.9|431.23|429.23|0
1633683900000|2021-10-08 09:05:00|432.05|430.05|431.64|429.64|432.76|430.76|431.23|429.23|0
1633684200000|2021-10-08 09:10:00|431.43|429.43|431.22|429.22|431.43|429.43|431.22|429.22|0
1633684500000|2021-10-08 09:15:00|431.43|429.43|431.53|429.53|431.84|429.84|431.22|429.22|0
1633684800000|2021-10-08 09:20:00|431.43|429.43|431.63|429.63|432.04|430.04|431.42|429.42|0
1633685100000|2021-10-08 09:25:00|431.42|429.42|432.86|430.86|433.06|431.06|431.42|429.42|0
1633685400000|2021-10-08 09:30:00|432.75|430.75|432.85|430.85|433.47|431.47|432.24|430.24|0
1633685700000|2021-10-08 09:35:00|433.06|431.06|433.88|431.88|434.7|432.7|433.06|431.06|0
1633686000000|2021-10-08 09:40:00|433.67|431.67|435.72|433.72|436.13|434.13|433.67|431.67|0
1633686300000|2021-10-08 09:45:00|435.52|433.52|434.69|432.69|435.52|433.52|434.49|432.49|0
1633686600000|2021-10-08 09:50:00|434.79|432.79|435.92|433.92|436.02|434.02|434.69|432.69|0
1633686900000|2021-10-08 09:55:00|435.72|433.72|437.77|435.77|438.19|436.19|435.72|433.72|0
1633687200000|2021-10-08 10:00:00|437.67|435.67|438.39|436.39|438.8|436.8|437.15|435.15|0
1633687500000|2021-10-08 10:05:00|438.59|436.59|437.97|435.97|438.59|436.59|437.56|435.56|0
1633687800000|2021-10-08 10:10:00|438.18|436.18|438.09|436.09|438.59|436.59|437.47|435.47|0
1633688100000|2021-10-08 10:15:00|437.89|435.89|438.5|436.5|438.5|436.5|437.68|435.68|0
1633688400000|2021-10-08 10:20:00|438.3|436.3|437.47|435.47|438.5|436.5|436.44|434.44|0
1633688700000|2021-10-08 10:25:00|437.26|435.26|439.94|437.94|440.15|438.15|437.05|435.05|0
1633689000000|2021-10-08 10:30:00|439.74|437.74|440.77|438.77|441.18|439.18|439.12|437.12|0
1633689300000|2021-10-08 10:35:00|440.56|438.56|440.35|438.35|440.77|438.77|439.32|437.32|0
1633689600000|2021-10-08 10:40:00|440.14|438.14|439.93|437.93|440.35|438.35|439.52|437.52|0
1633689900000|2021-10-08 10:45:00|440.03|438.03|439.31|437.31|440.14|438.14|438.69|436.69|0
1633690200000|2021-10-08 10:50:00|439.52|437.52|438.89|436.89|439.52|437.52|438.58|436.58|0
1633690500000|2021-10-08 10:55:00|439.1|437.1|437.45|435.45|439.1|437.1|437.24|435.24|0
1633690800000|2021-10-08 11:00:00|437.65|435.65|439.92|437.92|440.34|438.34|437.65|435.65|0
1633691100000|2021-10-08 11:05:00|440.13|438.13|440.95|438.95|441.37|439.37|439.51|437.51|0
1633691400000|2021-10-08 11:10:00|440.54|438.54|440.54|438.54|440.95|438.95|440.12|438.12|0
1633691700000|2021-10-08 11:15:00|440.74|438.74|441.25|439.25|441.57|439.57|440.12|438.12|0
1633692000000|2021-10-08 11:20:00|441.15|439.15|442.19|440.19|442.19|440.19|440.53|438.53|0
1633692300000|2021-10-08 11:25:00|441.98|439.98|441.98|439.98|442.18|440.18|441.36|439.36|0
1633692600000|2021-10-08 11:30:00|442.08|440.08|439.9|437.9|442.18|440.18|439.9|437.9|0
1633692900000|2021-10-08 11:35:00|440.11|438.11|439.9|437.9|440.32|438.32|439.7|437.7|0
1633693200000|2021-10-08 11:40:00|439.69|437.69|440.11|438.11|440.83|438.83|439.69|437.69|0
1633693500000|2021-10-08 11:45:00|440.2|438.2|440.72|438.72|440.93|438.93|439.69|437.69|0
1633693800000|2021-10-08 11:50:00|440.93|438.93|440.31|438.31|441.14|439.14|440.1|438.1|0
1633694100000|2021-10-08 11:55:00|440.1|438.1|440.3|438.3|441.13|439.13|440.1|438.1|0
1633694400000|2021-10-08 12:00:00|440.2|438.2|439.68|437.68|440.71|438.71|439.68|437.68|0
1633694700000|2021-10-08 12:05:00|439.47|437.47|440.09|438.09|440.51|438.51|439.47|437.47|0
1633695000000|2021-10-08 12:10:00|439.88|437.88|440.5|438.5|440.71|438.71|439.47|437.47|0
1633695300000|2021-10-08 12:15:00|441.12|439.12|441.12|439.12|441.12|439.12|440.09|438.09|0
1633695600000|2021-10-08 12:20:00|441.33|439.33|444.85|442.85|444.85|442.85|441.33|439.33|0
1633695900000|2021-10-08 12:25:00|444.95|442.95|442.9|440.9|446.51|444.51|441.83|439.83|0
1633696200000|2021-10-08 12:30:00|440|438|435.86|433.86|441.76|439.76|430.51|428.51|0
1633696500000|2021-10-08 12:35:00|435.55|433.55|448.72|446.72|451.02|449.02|435.55|433.55|0
1633696800000|2021-10-08 12:40:00|448.93|446.93|440.41|438.41|448.93|446.93|439.37|437.37|0
1633697100000|2021-10-08 12:45:00|440.2|438.2|434.62|432.62|441.65|439.65|432.97|430.97|0
1633697400000|2021-10-08 12:50:00|434.2|432.2|439.37|437.37|439.37|437.37|434.2|432.2|0
1633697700000|2021-10-08 12:55:00|439.16|437.16|444.76|442.76|446.42|444.42|438.95|436.95|0
1633698000000|2021-10-08 13:00:00|444.96|442.96|447.79|445.79|447.79|445.79|444.34|442.34|0
1633698300000|2021-10-08 13:05:00|447.17|445.17|446.13|444.13|449.66|447.66|444.88|442.88|0
1633698600000|2021-10-08 13:10:00|446.33|444.33|446.54|444.54|448.62|446.62|445.09|443.09|0
1633698900000|2021-10-08 13:15:00|446.64|444.64|444.25|442.25|447.58|445.58|443.63|441.63|0
1633699200000|2021-10-08 13:20:00|444.87|442.87|445.7|443.7|446.32|444.32|443.84|441.84|0
1633699500000|2021-10-08 13:25:00|446.12|444.12|445.18|443.18|446.32|444.32|444.45|442.45|0
1633699800000|2021-10-08 13:30:00|444.66|442.66|434.57|432.57|447.98|445.98|434.57|432.57|0
1633700100000|2021-10-08 13:35:00|433.75|431.75|437.88|435.88|438.29|436.29|431.48|429.48|0
1633700400000|2021-10-08 13:40:00|438.7|436.7|438.49|436.49|445.34|443.34|437.67|435.67|0
1633700700000|2021-10-08 13:45:00|438.08|436.08|438.08|436.08|442.43|440.43|432.92|430.92|0
1633701000000|2021-10-08 13:50:00|438.28|436.28|435.18|433.18|438.49|436.49|432.09|430.09|0
1633701300000|2021-10-08 13:55:00|434.56|432.56|434.97|432.97|439.73|437.73|434.15|432.15|0
1633701600000|2021-10-08 14:00:00|434.35|432.35|442.84|440.84|443.88|441.88|434.35|432.35|0
1633701900000|2021-10-08 14:05:00|443.04|441.04|442.14|440.14|444.5|442.5|440.97|438.97|0
1633702200000|2021-10-08 14:10:00|441.93|439.93|441.72|439.72|442.97|440.97|438.61|436.61|0
1633702500000|2021-10-08 14:15:00|442.35|440.35|441.3|439.3|444.84|442.84|439.64|437.64|0
1633702800000|2021-10-08 14:20:00|440.47|438.47|440.26|438.26|442.34|440.34|439.23|437.23|0
1633703100000|2021-10-08 14:25:00|440.68|438.68|439.01|437.01|440.88|438.88|438.6|436.6|0
1633703400000|2021-10-08 14:30:00|439.43|437.43|438.8|436.8|442.13|440.13|438.6|436.6|0
1633703700000|2021-10-08 14:35:00|438.39|436.39|437.01|435.01|440.34|438.34|436.8|434.8|0
1633704000000|2021-10-08 14:40:00|436.8|434.8|434.58|432.58|437.42|435.42|431.49|429.49|0
1633704300000|2021-10-08 14:45:00|434.79|432.79|437.27|435.27|438.52|436.52|433.44|431.44|0
1633704600000|2021-10-08 14:50:00|436.86|434.86|439.76|437.76|440.38|438.38|436.44|434.44|0
1633704900000|2021-10-08 14:55:00|440.17|438.17|436.85|434.85|440.17|438.17|436.85|434.85|0
1633705200000|2021-10-08 15:00:00|437.06|435.06|434.57|432.57|438.19|436.19|434.16|432.16|0
1633705500000|2021-10-08 15:05:00|434.37|432.37|438.71|436.71|438.71|436.71|433.54|431.54|0
1633705800000|2021-10-08 15:10:00|438.3|436.3|440.99|438.99|440.99|438.99|437.67|435.67|0
1633706100000|2021-10-08 15:15:00|440.58|438.58|442.24|440.24|442.45|440.45|439.74|437.74|0
1633706400000|2021-10-08 15:20:00|442.03|440.03|439.12|437.12|442.44|440.44|438.7|436.7|0
1633706700000|2021-10-08 15:25:00|439.33|437.33|439.53|437.53|440.15|438.15|437.25|435.25|0
1633707000000|2021-10-08 15:30:00|439.11|437.11|436.42|434.42|439.74|437.74|436|434|0
1633707300000|2021-10-08 15:35:00|436|434|436.41|434.41|437.04|435.04|434.56|432.56|0
1633707600000|2021-10-08 15:40:00|436.62|434.62|435.17|433.17|436.62|434.62|434.34|432.34|0
1633707900000|2021-10-08 15:45:00|434.96|432.96|434.75|432.75|436.2|434.2|433.93|431.93|0
1633708200000|2021-10-08 15:50:00|434.96|432.96|434.34|432.34|436.2|434.2|432.89|430.89|0
1633708500000|2021-10-08 15:55:00|434.54|432.54|433.51|431.51|434.96|432.96|432.48|430.48|0
1633708800000|2021-10-08 16:00:00|433.1|431.1|435.44|433.44|435.65|433.65|431.65|429.65|0
1633709100000|2021-10-08 16:05:00|435.24|433.24|435.65|433.65|436.89|434.89|435.03|433.03|0
1633709400000|2021-10-08 16:10:00|435.85|433.85|436.06|434.06|436.47|434.47|433.17|431.17|0
1633709700000|2021-10-08 16:15:00|436.26|434.26|433.99|431.99|436.26|434.26|433.58|431.58|0
1633710000000|2021-10-08 16:20:00|434.4|432.4|433.16|431.16|434.4|432.4|432.75|430.75|0
1633710300000|2021-10-08 16:25:00|432.96|430.96|430.28|428.28|433.16|431.16|429.86|427.86|0
1633710600000|2021-10-08 16:30:00|430.17|428.17|432.13|430.13|432.13|430.13|429.66|427.66|0
1633710900000|2021-10-08 16:35:00|431.92|429.92|435.01|433.01|435.22|433.22|431.92|429.92|0
1633711200000|2021-10-08 16:40:00|434.8|432.8|435.83|433.83|436.87|434.87|434.6|432.6|0
1633711500000|2021-10-08 16:45:00|436.04|434.04|434.59|432.59|436.04|434.04|433.77|431.77|0
1633711800000|2021-10-08 16:50:00|434.39|432.39|435.62|433.62|435.83|433.83|434.18|432.18|0
1633712100000|2021-10-08 16:55:00|435.83|433.83|432.94|430.94|436.45|434.45|432.94|430.94|0
1633712400000|2021-10-08 17:00:00|433.14|431.14|432.73|430.73|434.79|432.79|432.52|430.52|0
1633712700000|2021-10-08 17:05:00|432.93|430.93|431.08|429.08|433.14|431.14|431.08|429.08|0
1633713000000|2021-10-08 17:10:00|430.87|428.87|432.72|430.72|433.75|431.75|430.66|428.66|0
1633713300000|2021-10-08 17:15:00|432.51|430.51|424.91|422.91|432.51|430.51|424.91|422.91|0
1633713600000|2021-10-08 17:20:00|425.11|423.11|425.32|423.32|427.16|425.16|424.7|422.7|0
1633713900000|2021-10-08 17:25:00|425.52|423.52|426.95|424.95|427.57|425.57|425.31|423.31|0
1633714200000|2021-10-08 17:30:00|426.75|424.75|428.8|426.8|429|427|425.93|423.93|0
1633714500000|2021-10-08 17:35:00|428.9|426.9|425.92|423.92|428.9|426.9|425.51|423.51|0
1633714800000|2021-10-08 17:40:00|426.13|424.13|425.71|423.71|427.15|425.15|425.31|423.31|0
1633715100000|2021-10-08 17:45:00|425.92|423.92|428.58|426.58|428.79|426.79|425.51|423.51|0
1633715400000|2021-10-08 17:50:00|428.38|426.38|428.58|426.58|428.99|426.99|427.97|425.97|0
1633715700000|2021-10-08 17:55:00|428.38|426.38|431.46|429.46|432.08|430.08|428.38|426.38|0
1633716000000|2021-10-08 18:00:00|431.66|429.66|433.72|431.72|434.75|432.75|431.05|429.05|0
1633716300000|2021-10-08 18:05:00|433.93|431.93|434.34|432.34|435.37|433.37|433.72|431.72|0
1633716600000|2021-10-08 18:10:00|434.54|432.54|434.13|432.13|434.96|432.96|433.3|431.3|0
1633716900000|2021-10-08 18:15:00|434.34|432.34|436.19|434.19|437.85|435.85|433.3|431.3|0
1633717200000|2021-10-08 18:20:00|436.4|434.4|437.64|435.64|438.26|436.26|435.98|433.98|0
1633717500000|2021-10-08 18:25:00|437.53|435.53|440.95|438.95|441.26|439.26|437.53|435.53|0
1633717800000|2021-10-08 18:30:00|441.16|439.16|440.53|438.53|441.99|439.99|440.33|438.33|0
1633718100000|2021-10-08 18:35:00|440.32|438.32|439.29|437.29|440.53|438.53|437.84|435.84|0
1633718400000|2021-10-08 18:40:00|439.08|437.08|438.25|436.25|439.28|437.28|438.04|436.04|0
1633718700000|2021-10-08 18:45:00|438.45|436.45|438.45|436.45|439.07|437.07|437.21|435.21|0
1633719000000|2021-10-08 18:50:00|438.04|436.04|437|435|438.86|436.86|437|435|0
1633719300000|2021-10-08 18:55:00|436.58|434.58|437.41|435.41|438.65|436.65|436.58|434.58|0
1633719600000|2021-10-08 19:00:00|437.62|435.62|438.23|436.23|439.07|437.07|436.37|434.37|0
1633719900000|2021-10-08 19:05:00|438.44|436.44|439.27|437.27|439.89|437.89|437.41|435.41|0
1633720200000|2021-10-08 19:10:00|438.85|436.85|439.68|437.68|440.93|438.93|438.44|436.44|0
1633720500000|2021-10-08 19:15:00|439.89|437.89|438.64|436.64|439.89|437.89|437.19|435.19|0
1633720800000|2021-10-08 19:20:00|438.85|436.85|437.81|435.81|439.67|437.67|437.19|435.19|0
1633721100000|2021-10-08 19:25:00|438.02|436.02|438.43|436.43|439.05|437.05|437.39|435.39|0
1633721400000|2021-10-08 19:30:00|438.22|436.22|436.28|434.28|438.63|436.63|435.87|433.87|0
1633721700000|2021-10-08 19:35:00|436.49|434.49|432.76|430.76|436.69|434.69|431.21|429.21|0
1633722000000|2021-10-08 19:40:00|432.35|430.35|430.9|428.9|433.79|431.79|430.28|428.28|0
1633722300000|2021-10-08 19:45:00|430.49|428.49|429.45|427.45|432.34|430.34|429.45|427.45|0
1633722600000|2021-10-08 19:50:00|428.22|426.22|429.35|427.35|431.2|429.2|426.57|424.57|0
1633722900000|2021-10-08 19:55:00|429.56|427.56|428.73|426.73|431.82|429.82|428.52|426.52|0
1633723200000|2021-10-08 20:00:00|429.35|427.35|426.88|424.88|429.35|427.35|426.26|424.26|0
1633723500000|2021-10-08 20:05:00|427.49|425.49|425.85|423.85|427.49|425.49|424.82|422.82|0
1633723800000|2021-10-08 20:10:00|426.05|424.05|426.87|424.87|426.87|424.87|425.23|423.23|0
1633935900000|2021-10-11 07:05:00|417.95|415.95|424.67|422.67|425.28|423.28|417.74|415.74|0
1633936200000|2021-10-11 07:10:00|424.87|422.87|423.64|421.64|425.69|423.69|422.42|420.42|0
1633936500000|2021-10-11 07:15:00|423.24|421.24|423.44|421.44|425.07|423.07|423.03|421.03|0
1633936800000|2021-10-11 07:20:00|423.64|421.64|423.23|421.23|424.46|422.46|422.62|420.62|0
1633937100000|2021-10-11 07:25:00|423.43|421.43|420.78|418.78|423.64|421.64|420.58|418.58|0
1633937400000|2021-10-11 07:30:00|420.98|418.98|422|420|422.82|420.82|420.37|418.37|0
1633937700000|2021-10-11 07:35:00|421.8|419.8|417.93|415.93|422.2|420.2|417.52|415.52|0
1633938000000|2021-10-11 07:40:00|417.72|415.72|414.07|412.07|417.92|415.92|414.07|412.07|0
1633938300000|2021-10-11 07:45:00|413.87|411.87|417|415|418.33|416.33|413.87|411.87|0
1633938600000|2021-10-11 07:50:00|416.7|414.7|415.68|413.68|416.9|414.9|415.28|413.28|0
1633938900000|2021-10-11 07:55:00|415.48|413.48|418.01|416.01|418.52|416.52|414.67|412.67|0
1633939200000|2021-10-11 08:00:00|417.91|415.91|420.81|418.81|421.63|419.63|417.91|415.91|0
1633939500000|2021-10-11 08:05:00|420.51|418.51|418.16|416.16|420.61|418.61|417.76|415.76|0
1633939800000|2021-10-11 08:10:00|418.37|416.37|419.99|417.99|420.2|418.2|418.16|416.16|0
1633940100000|2021-10-11 08:15:00|420.2|418.2|419.99|417.99|420.4|418.4|419.38|417.38|0
1633940400000|2021-10-11 08:20:00|419.79|417.79|414.29|412.29|419.79|417.79|413.69|411.69|0
1633940700000|2021-10-11 08:25:00|414.09|412.09|417.84|415.84|417.95|415.95|413.89|411.89|0
1633941000000|2021-10-11 08:30:00|417.54|415.54|420.59|418.59|421.61|419.61|417.54|415.54|0
1633941300000|2021-10-11 08:35:00|420.8|418.8|418.35|416.35|420.8|418.8|417.94|415.94|0
1633941600000|2021-10-11 08:40:00|418.55|416.55|416.11|414.11|418.76|416.76|415.5|413.5|0
1633941900000|2021-10-11 08:45:00|416.31|414.31|414.68|412.68|416.92|414.92|414.68|412.68|0
1633942200000|2021-10-11 08:50:00|415.09|413.09|417.52|415.52|418.14|416.14|414.68|412.68|0
1633942500000|2021-10-11 08:55:00|417.42|415.42|419.56|417.56|419.56|417.56|417.42|415.42|0
1633942800000|2021-10-11 09:00:00|419.35|417.35|419.76|417.76|419.96|417.96|418.54|416.54|0
1633943100000|2021-10-11 09:05:00|419.96|417.96|420.77|418.77|422.2|420.2|419.96|417.96|0
1633943400000|2021-10-11 09:10:00|420.98|418.98|419.14|417.14|421.59|419.59|418.94|416.94|0
1633943700000|2021-10-11 09:15:00|418.94|416.94|419.14|417.14|419.55|417.55|417.92|415.92|0
1633944000000|2021-10-11 09:20:00|418.93|416.93|419.84|417.84|420.77|418.77|418.53|416.53|0
1633944300000|2021-10-11 09:25:00|419.95|417.95|419.33|417.33|420.76|418.76|419.23|417.23|0
1633944600000|2021-10-11 09:30:00|419.23|417.23|419.33|417.33|419.54|417.54|417.6|415.6|0
1633944900000|2021-10-11 09:35:00|419.54|417.54|419.83|417.83|420.76|418.76|419.13|417.13|0
1633945200000|2021-10-11 09:40:00|419.74|417.74|420.14|418.14|420.55|418.55|419.63|417.63|0
1633945500000|2021-10-11 09:45:00|419.94|417.94|419.93|417.93|420.75|418.75|419.73|417.73|0
1633945800000|2021-10-11 09:50:00|419.73|417.73|421.15|419.15|421.15|419.15|418.91|416.91|0
1633946100000|2021-10-11 09:55:00|421.36|419.36|420.13|418.13|421.97|419.97|420.02|418.02|0
1633946400000|2021-10-11 10:00:00|420.33|418.33|417.89|415.89|421.15|419.15|417.89|415.89|0
1633946700000|2021-10-11 10:05:00|417.68|415.68|419.11|417.11|419.51|417.51|417.48|415.48|0
1633947000000|2021-10-11 10:10:00|418.9|416.9|418.9|416.9|419.71|417.71|418.29|416.29|0
1633947300000|2021-10-11 10:15:00|418.7|416.7|418.69|416.69|419.1|417.1|417.88|415.88|0
1633947600000|2021-10-11 10:20:00|418.79|416.79|418.49|416.49|418.79|416.79|417.47|415.47|0
1633947900000|2021-10-11 10:25:00|418.69|416.69|416.34|414.34|418.69|416.69|415.84|413.84|0
1633948200000|2021-10-11 10:30:00|416.24|414.24|415.43|413.43|417.06|415.06|415.02|413.02|0
1633948500000|2021-10-11 10:35:00|415.63|413.63|415.02|413.02|416.04|414.04|414.41|412.41|0
1633948800000|2021-10-11 10:40:00|415.12|413.12|413.19|411.19|415.83|413.83|413.19|411.19|0
1633949100000|2021-10-11 10:45:00|413.39|411.39|410.96|408.96|413.39|411.39|409.75|407.75|0
1633949400000|2021-10-11 10:50:00|411.16|409.16|411.97|409.97|412.58|410.58|409.95|407.95|0
1633949700000|2021-10-11 10:55:00|411.77|409.77|412.17|410.17|412.17|410.17|409.74|407.74|0
1633950000000|2021-10-11 11:00:00|412.37|410.37|412.77|410.77|413.18|411.18|410.96|408.96|0
1633950300000|2021-10-11 11:05:00|412.67|410.67|413.99|411.99|414.19|412.19|411.76|409.76|0
1633950600000|2021-10-11 11:10:00|413.78|411.78|415.4|413.4|415.4|413.4|412.57|410.57|0
1633950900000|2021-10-11 11:15:00|415.81|413.81|416.21|414.21|417.23|415.23|415.4|413.4|0
1633951200000|2021-10-11 11:20:00|416.11|414.11|416.21|414.21|417.03|415.03|415.6|413.6|0
1633951500000|2021-10-11 11:25:00|416.41|414.41|417.02|415.02|418.45|416.45|416.01|414.01|0
1633951800000|2021-10-11 11:30:00|416.82|414.82|416|414|417.43|415.43|416|414|0
1633952100000|2021-10-11 11:35:00|416.2|414.2|415.79|413.79|416.61|414.61|415.39|413.39|0
1633952400000|2021-10-11 11:40:00|415.89|413.89|415.79|413.79|416.2|414.2|415.18|413.18|0
1633952700000|2021-10-11 11:45:00|415.99|413.99|415.58|413.58|416.2|414.2|415.18|413.18|0
1633953000000|2021-10-11 11:50:00|415.38|413.38|413.15|411.15|415.38|413.38|412.94|410.94|0
1633953300000|2021-10-11 11:55:00|412.94|410.94|413.75|411.75|414.26|412.26|411.93|409.93|0
1633953600000|2021-10-11 12:00:00|413.65|411.65|413.34|411.34|413.65|411.65|411.72|409.72|0
1633953900000|2021-10-11 12:05:00|413.55|411.55|412.33|410.33|414.76|412.76|411.72|409.72|0
1633954200000|2021-10-11 12:10:00|412.53|410.53|413.74|411.74|413.95|411.95|412.53|410.53|0
1633954500000|2021-10-11 12:15:00|413.94|411.94|414.96|412.96|415.16|413.16|413.74|411.74|0
1633954800000|2021-10-11 12:20:00|415.36|413.36|416.78|414.78|416.78|414.78|414.96|412.96|0
1633955100000|2021-10-11 12:25:00|416.37|414.37|416.78|414.78|417.59|415.59|416.17|414.17|0
1633955400000|2021-10-11 12:30:00|416.98|414.98|419.42|417.42|420.24|418.24|415.96|413.96|0
1633955700000|2021-10-11 12:35:00|419.63|417.63|422.48|420.48|423.5|421.5|419.22|417.22|0
1633956000000|2021-10-11 12:40:00|422.28|420.28|421.66|419.66|422.28|420.28|421.25|419.25|0
1633956300000|2021-10-11 12:45:00|421.86|419.86|420.84|418.84|422.48|420.48|420.43|418.43|0
1633956600000|2021-10-11 12:50:00|421.25|419.25|420.63|418.63|421.45|419.45|420.22|418.22|0
1633956900000|2021-10-11 12:55:00|420.43|418.43|421.65|419.65|421.85|419.85|420.43|418.43|0
1633957200000|2021-10-11 13:00:00|421.85|419.85|423.28|421.28|424.31|422.31|421.04|419.04|0
1633957500000|2021-10-11 13:05:00|423.08|421.08|423.07|421.07|424.71|422.71|423.07|421.07|0
1633957800000|2021-10-11 13:10:00|423.28|421.28|425.73|423.73|425.73|423.73|423.07|421.07|0
1633958100000|2021-10-11 13:15:00|425.53|423.53|424.29|422.29|426.76|424.76|424.29|422.29|0
1633958400000|2021-10-11 13:20:00|424.09|422.09|424.09|422.09|424.5|422.5|423.07|421.07|0
1633958700000|2021-10-11 13:25:00|423.88|421.88|424.29|422.29|424.7|422.7|423.47|421.47|0
1633959000000|2021-10-11 13:30:00|424.49|422.49|425.31|423.31|429|427|422.45|420.45|0
1633959300000|2021-10-11 13:35:00|425.72|423.72|426.95|424.95|427.56|425.56|424.49|422.49|0
1633959600000|2021-10-11 13:40:00|427.36|425.36|432.5|430.5|433.53|431.53|427.36|425.36|0
1633959900000|2021-10-11 13:45:00|432.7|430.7|435|433|435.83|433.83|431.63|429.63|0
1633960200000|2021-10-11 13:50:00|435.21|433.21|439.98|437.98|440.82|438.82|435|433|0
1633960500000|2021-10-11 13:55:00|439.78|437.78|441.65|439.65|441.85|439.85|439.36|437.36|0
1633960800000|2021-10-11 14:00:00|442.69|440.69|442.48|440.48|444.56|442.56|441.85|439.85|0
1633961100000|2021-10-11 14:05:00|442.89|440.89|442|440|444.35|442.35|441.38|439.38|0
1633961400000|2021-10-11 14:10:00|442.21|440.21|444.51|442.51|446.6|444.6|442|440|0
1633961700000|2021-10-11 14:15:00|444.72|442.72|446.81|444.81|446.81|444.81|444.3|442.3|0
1633962000000|2021-10-11 14:20:00|447.01|445.01|448.05|446.05|448.62|446.62|446.18|444.18|0
1633962300000|2021-10-11 14:25:00|448.26|446.26|448.05|446.05|448.26|446.26|445.75|443.75|0
1633962600000|2021-10-11 14:30:00|448.47|446.47|446.79|444.79|448.47|446.47|446.37|444.37|0
1633962900000|2021-10-11 14:35:00|447|445|446.07|444.07|447|445|445.86|443.86|0
1633963200000|2021-10-11 14:40:00|446.28|444.28|443.14|441.14|446.28|444.28|441.88|439.88|0
1633963500000|2021-10-11 14:45:00|443.35|441.35|442.92|440.92|443.55|441.55|442.09|440.09|0
1633963800000|2021-10-11 14:50:00|443.13|441.13|444.81|442.81|445.85|443.85|443.13|441.13|0
1633964100000|2021-10-11 14:55:00|445.02|443.02|442.5|440.5|445.64|443.64|442.5|440.5|0
1633964400000|2021-10-11 15:00:00|442.92|440.92|443.96|441.96|444.17|442.17|442.5|440.5|0
1633964700000|2021-10-11 15:05:00|444.17|442.17|443.75|441.75|444.38|442.38|443.33|441.33|0
1633965000000|2021-10-11 15:10:00|443.96|441.96|442.49|440.49|444.59|442.59|442.49|440.49|0
1633965300000|2021-10-11 15:15:00|442.7|440.7|438.73|436.73|442.7|440.7|438.52|436.52|0
1633965600000|2021-10-11 15:20:00|438.94|436.94|440.81|438.81|441.23|439.23|438.73|436.73|0
1633965900000|2021-10-11 15:25:00|440.6|438.6|439.99|437.99|441.23|439.23|438.72|436.72|0
1633966200000|2021-10-11 15:30:00|439.78|437.78|441.66|439.66|442.08|440.08|439.78|437.78|0
1633966500000|2021-10-11 15:35:00|441.87|439.87|444.8|442.8|445.43|443.43|441.45|439.45|0
1633966800000|2021-10-11 15:40:00|445.22|443.22|445.74|443.74|446.27|444.27|445.01|443.01|0
1633967100000|2021-10-11 15:45:00|445.64|443.64|443.12|441.12|446.06|444.06|442.28|440.28|0
1633967400000|2021-10-11 15:50:00|443.33|441.33|442.28|440.28|443.54|441.54|441.02|439.02|0
1633967700000|2021-10-11 15:55:00|442.49|440.49|442.07|440.07|442.7|440.7|441.65|439.65|0
1633968000000|2021-10-11 16:00:00|441.86|439.86|436.84|434.84|442.69|440.69|436.42|434.42|0
1633968300000|2021-10-11 16:05:00|436.63|434.63|435.38|433.38|436.84|434.84|433.51|431.51|0
1633968600000|2021-10-11 16:10:00|435.59|433.59|431.63|429.63|436.42|434.42|431.21|429.21|0
1633968900000|2021-10-11 16:15:00|431.42|429.42|432.67|430.67|433.65|431.65|430.38|428.38|0
1633969200000|2021-10-11 16:20:00|432.47|430.47|434.74|432.74|434.74|432.74|432.26|430.26|0
1633969500000|2021-10-11 16:25:00|434.54|432.54|434.74|432.74|434.95|432.95|433.08|431.08|0
1633969800000|2021-10-11 16:30:00|434.53|432.53|433.29|431.29|434.95|432.95|432.87|430.87|0
1633970100000|2021-10-11 16:35:00|433.49|431.49|432.87|430.87|434.12|432.12|431.83|429.83|0
1633970400000|2021-10-11 16:40:00|432.66|430.66|431.21|429.21|433.08|431.08|431|429|0
1633970700000|2021-10-11 16:45:00|431|429|431.83|429.83|432.66|430.66|430.8|428.8|0
1633971000000|2021-10-11 16:50:00|431.62|429.62|429.76|427.76|431.83|429.83|427.48|425.48|0
1633971300000|2021-10-11 16:55:00|429.55|427.55|430.48|428.48|431.41|429.41|427.32|425.32|0
1633971600000|2021-10-11 17:00:00|430.89|428.89|425.33|423.33|430.89|428.89|424.1|422.1|0
1633971900000|2021-10-11 17:05:00|425.22|423.22|424.5|422.5|425.53|423.53|421.84|419.84|0
1633972200000|2021-10-11 17:10:00|424.71|422.71|425.83|423.83|427.38|425.38|424.71|422.71|0
1633972500000|2021-10-11 17:15:00|425.53|423.53|425.32|423.32|426.76|424.76|424.91|422.91|0
1633972800000|2021-10-11 17:20:00|425.94|423.94|419.37|417.37|425.94|423.94|418.96|416.96|0
1633973100000|2021-10-11 17:25:00|418.96|416.96|417.33|415.33|419.37|417.37|416.1|414.1|0
1633973400000|2021-10-11 17:30:00|417.53|415.53|417.27|415.27|419.58|417.58|415.54|413.54|0
1633973700000|2021-10-11 17:35:00|417.58|415.58|418.32|416.32|418.73|416.73|416.89|414.89|0
1633974000000|2021-10-11 17:40:00|417.91|415.91|419.34|417.34|419.54|417.54|417.91|415.91|0
1633974300000|2021-10-11 17:45:00|419.13|417.13|414.75|412.75|419.13|417.13|412.1|410.1|0
1633974600000|2021-10-11 17:50:00|414.54|412.54|417|415|417.2|415.2|413.52|411.52|0
1633974900000|2021-10-11 17:55:00|417.2|415.2|416.38|414.38|417.2|415.2|415.15|413.15|0
1633975200000|2021-10-11 18:00:00|416.58|414.58|417.4|415.4|417.4|415.4|415.56|413.56|0
1633975500000|2021-10-11 18:05:00|416.99|414.99|419.86|417.86|420.06|418.06|416.78|414.78|0
1633975800000|2021-10-11 18:10:00|420.06|418.06|421.5|419.5|421.91|419.91|419.65|417.65|0
1633976100000|2021-10-11 18:15:00|421.7|419.7|419.85|417.85|423.14|421.14|419.65|417.65|0
1633976400000|2021-10-11 18:20:00|419.65|417.65|416.16|414.16|419.65|417.65|416.16|414.16|0
1633976700000|2021-10-11 18:25:00|416.36|414.36|416.97|414.97|416.98|414.98|414.93|412.93|0
1633977000000|2021-10-11 18:30:00|416.77|414.77|417.59|415.59|418.41|416.41|415.54|413.54|0
1633977300000|2021-10-11 18:35:00|417.38|415.38|414.92|412.92|417.38|415.38|414.51|412.51|0
1633977600000|2021-10-11 18:40:00|414.51|412.51|417.37|415.37|418.4|416.4|414.51|412.51|0
1633977900000|2021-10-11 18:45:00|417.58|415.58|418.81|416.81|419.83|417.83|416.96|414.96|0
1633978200000|2021-10-11 18:50:00|418.6|416.6|417.37|415.37|419.01|417.01|414.3|412.3|0
1633978500000|2021-10-11 18:55:00|416.96|414.96|419.21|417.21|420.65|418.65|416.55|414.55|0
1633978800000|2021-10-11 19:00:00|419.01|417.01|420.44|418.44|420.85|418.85|418.59|416.59|0
1633979100000|2021-10-11 19:05:00|420.23|418.23|416.95|414.95|420.44|418.44|415.31|413.31|0
1633979400000|2021-10-11 19:10:00|417.15|415.15|418.59|416.59|419.41|417.41|416.13|414.13|0
1633979700000|2021-10-11 19:15:00|418.79|416.79|416.12|414.12|418.79|416.79|415.72|413.72|0
1633980000000|2021-10-11 19:20:00|416.33|414.33|414.08|412.08|416.94|414.94|413.46|411.46|0
1633980300000|2021-10-11 19:25:00|414.28|412.28|411.83|409.83|415.71|413.71|411.42|409.42|0
1633980600000|2021-10-11 19:30:00|411.63|409.63|410.81|408.81|413.87|411.87|410.81|408.81|0
1633980900000|2021-10-11 19:35:00|411.22|409.22|410.8|408.8|411.83|409.83|409.99|407.99|0
1633981200000|2021-10-11 19:40:00|411.01|409.01|409.78|407.78|411.41|409.41|408.97|406.97|0
1633981500000|2021-10-11 19:45:00|410.39|408.39|408.66|406.66|410.39|408.39|407.95|405.95|0
1633981800000|2021-10-11 19:50:00|407.34|405.34|405.97|403.97|407.54|405.54|403.65|401.65|0
1633982100000|2021-10-11 19:55:00|405.77|403.77|401.32|399.32|405.97|403.97|401.32|399.32|0
1633982400000|2021-10-11 20:00:00|401.92|399.92|399.5|397.5|401.92|399.92|399.1|397.1|0
1633982700000|2021-10-11 20:05:00|399.7|397.7|398.89|396.89|400.11|398.11|398.09|396.09|0
1633983000000|2021-10-11 20:10:00|399.1|397.1|400.1|398.1|400.71|398.71|398.89|396.89|0
1633983300000|2021-10-11 20:15:00|399.9|397.5|399.49|397.09|399.9|397.5|399.29|396.89|0
1633983600000|2021-10-11 20:20:00|399.69|397.29|400.09|397.69|400.5|398.1|399.29|396.89|0
1633983900000|2021-10-11 20:25:00|399.89|397.49|400.09|397.69|400.29|397.89|399.28|396.88|0
1633984200000|2021-10-11 20:30:00|399.89|397.49|398.68|396.28|400.09|397.69|398.68|396.28|0
1633984500000|2021-10-11 20:35:00|398.47|396.07|396.86|394.46|398.47|396.07|396.66|394.26|0
1633984800000|2021-10-11 20:40:00|396.66|394.26|397.66|395.26|398.07|395.67|396.66|394.26|0
1633985100000|2021-10-11 20:45:00|397.87|395.47|398.26|395.86|398.27|395.87|397.06|394.66|0
1633985400000|2021-10-11 20:50:00|398.06|395.66|398.06|395.66|398.06|395.66|397.26|394.86|0
1633985700000|2021-10-11 20:55:00|398.26|395.86|399.36|396.96|399.87|397.47|398.26|395.86|0
1633986000000|2021-10-11 21:00:00|399.07|396.67|399.1|396.7|399.19|396.79|398.92|396.52|0
1633986300000|2021-10-11 21:05:00|399.13|396.73|399.39|396.99|399.45|397.05|399.13|396.73|0
1633986600000|2021-10-11 21:10:00|399.19|396.79|399.48|397.08|399.63|397.23|399.1|396.7|0
1633986900000|2021-10-11 21:15:00|399.45|397.05|399.41|397.01|399.5|397.1|399.41|397.01|0
1633987200000|2021-10-11 21:20:00|399.53|397.13|399.53|397.13|399.56|397.16|399.32|396.92|0
1633987500000|2021-10-11 21:25:00|399.59|397.19|399.58|397.18|399.59|397.19|399.56|397.16|0
1633987800000|2021-10-11 21:30:00|399.61|397.21|399.72|397.32|399.9|397.5|399.61|397.21|0
1633988100000|2021-10-11 21:35:00|399.76|397.36|399.96|397.56|399.96|397.56|399.7|397.3|0
1633988400000|2021-10-11 21:40:00|399.99|397.59|399.78|397.38|400.01|397.61|399.69|397.29|0
1633988700000|2021-10-11 21:45:00|399.81|397.41|399.72|397.32|399.87|397.47|399.72|397.32|0
1633989000000|2021-10-11 21:50:00|399.71|397.31|400.06|397.66|400.06|397.66|399.66|397.26|0
1633989300000|2021-10-11 21:55:00|400.09|397.69|399.97|397.57|400.27|397.87|399.92|397.52|0
1633989600000|2021-10-11 22:00:00|400.13|397.73|399.83|397.43|401.04|398.64|398.22|395.82|0
1633989900000|2021-10-11 22:05:00|400.03|397.63|397.41|395.01|400.43|398.03|396.81|394.41|0
1633990200000|2021-10-11 22:10:00|397.61|395.21|398.21|395.81|398.41|396.01|397.41|395.01|0
1633990500000|2021-10-11 22:15:00|398.01|395.61|399.62|397.22|400.02|397.62|398.01|395.61|0
1633990800000|2021-10-11 22:20:00|399.51|397.11|400.02|397.62|401.03|398.63|399.41|397.01|0
1633991100000|2021-10-11 22:25:00|399.81|397.41|399.41|397.01|400.01|397.61|399.21|396.81|0
1633991400000|2021-10-11 22:30:00|399.61|397.21|399.81|397.41|401.02|398.62|399.61|397.21|0
1633991700000|2021-10-11 22:35:00|399.61|397.21|398.39|395.99|399.61|397.21|397.79|395.39|0
1633992000000|2021-10-11 22:40:00|398.19|395.79|398.79|396.39|398.8|396.4|397.99|395.59|0
1633992300000|2021-10-11 22:45:00|398.59|396.19|397.58|395.18|398.79|396.39|397.38|394.98|0
1633992600000|2021-10-11 22:50:00|397.38|394.98|396.98|394.58|397.99|395.59|396.98|394.58|0
1633992900000|2021-10-11 22:55:00|396.78|394.38|395.67|393.27|397.38|394.98|394.77|392.37|0
1633993200000|2021-10-11 23:00:00|395.37|392.97|396.57|394.17|396.77|394.37|394.77|392.37|0
1633993500000|2021-10-11 23:05:00|396.77|394.37|397.57|395.17|398.58|396.18|396.37|393.97|0
1633993800000|2021-10-11 23:10:00|397.77|395.37|398.37|395.97|399.18|396.78|397.37|394.97|0
1633994100000|2021-10-11 23:15:00|398.57|396.17|396.56|394.16|398.77|396.37|396.16|393.76|0
1633994400000|2021-10-11 23:20:00|396.66|394.26|398.16|395.76|398.37|395.97|396.36|393.96|0
1633994700000|2021-10-11 23:25:00|397.96|395.56|397.36|394.96|397.96|395.56|396.96|394.56|0
1633995000000|2021-10-11 23:30:00|397.76|395.36|396.95|394.55|397.76|395.36|395.95|393.55|0
1633995300000|2021-10-11 23:35:00|396.75|394.35|398.16|395.76|398.56|396.16|396.65|394.25|0
1633995600000|2021-10-11 23:40:00|398.36|395.96|397.95|395.55|398.76|396.36|397.55|395.15|0
1633995900000|2021-10-11 23:45:00|398.05|395.65|397.64|395.24|398.35|395.95|397.14|394.74|0
1633996200000|2021-10-11 23:50:00|397.55|395.15|398.55|396.15|398.75|396.35|397.14|394.74|0
1633996500000|2021-10-11 23:55:00|398.75|396.35|399.75|397.35|400.16|397.76|398.75|396.35|0
1633996800000|2021-10-12 00:00:00|399.55|397.15|399.95|397.55|400.56|398.16|398.54|396.14|0
1633997100000|2021-10-12 00:05:00|399.55|397.15|395.32|392.92|400.56|398.16|395.12|392.72|0
1633997400000|2021-10-12 00:10:00|395.52|393.12|393.32|390.92|395.52|393.12|392.12|389.72|0
1633997700000|2021-10-12 00:15:00|392.91|390.51|390.51|388.11|394.32|391.92|388.72|386.32|0
1633998000000|2021-10-12 00:20:00|390.71|388.31|390.11|387.71|391.11|388.71|389.51|387.11|0
1633998300000|2021-10-12 00:25:00|389.91|387.51|390.71|388.31|391.71|389.31|389.71|387.31|0
1633998600000|2021-10-12 00:30:00|390.11|387.71|390.3|387.9|391.7|389.3|389.6|387.2|0
1633998900000|2021-10-12 00:35:00|390.1|387.7|387.51|385.11|390.8|388.4|386.31|383.91|0
1633999200000|2021-10-12 00:40:00|387.71|385.31|384.72|382.32|387.71|385.31|384.22|381.82|0
1633999500000|2021-10-12 00:45:00|384.12|381.72|385.51|383.11|385.71|383.31|383.93|381.53|0
1633999800000|2021-10-12 00:50:00|385.71|383.31|387.5|385.1|387.5|385.1|385.11|382.71|0
1634000100000|2021-10-12 00:55:00|387.3|384.9|386.7|384.3|387.3|384.9|386.1|383.7|0
1634000400000|2021-10-12 01:00:00|386.3|383.9|385.1|382.7|387.49|385.09|384.91|382.51|0
1634000700000|2021-10-12 01:05:00|385.3|382.9|381.33|378.93|385.3|382.9|380.84|378.44|0
1634001000000|2021-10-12 01:10:00|380.94|378.54|380.34|377.94|382.32|379.92|379.75|377.35|0
1634001300000|2021-10-12 01:15:00|380.44|378.04|383.7|381.3|383.9|381.5|378.56|376.16|0
1634001600000|2021-10-12 01:20:00|383.9|381.5|384.1|381.7|385.09|382.69|383.5|381.1|0
1634001900000|2021-10-12 01:25:00|384.19|381.79|382.51|380.11|385.69|383.29|382.31|379.91|0
1634002200000|2021-10-12 01:30:00|382.71|380.31|382.84|380.44|384.22|381.82|381.52|379.12|0
1634002500000|2021-10-12 01:35:00|382.64|380.24|385.61|383.21|385.61|383.21|382.04|379.64|0
1634002800000|2021-10-12 01:40:00|385.81|383.41|386.4|384|387.19|384.79|385.01|382.61|0
1634003100000|2021-10-12 01:45:00|386.6|384.2|386.69|384.29|388.19|385.79|386|383.6|0
1634003400000|2021-10-12 01:50:00|386.2|383.8|385|382.6|387.79|385.39|385|382.6|0
1634003700000|2021-10-12 01:55:00|384.8|382.4|387.38|384.98|388.18|385.78|383.81|381.41|0
1634004000000|2021-10-12 02:00:00|387.58|385.18|387.98|385.58|388.77|386.37|386.19|383.79|0
1634004300000|2021-10-12 02:05:00|388.17|385.77|388.57|386.17|389.97|387.57|387.77|385.37|0
1634004600000|2021-10-12 02:10:00|388.47|386.07|388.66|386.26|389.36|386.96|387.18|384.78|0
1634004900000|2021-10-12 02:15:00|388.76|386.36|388.96|386.56|389.36|386.96|387.97|385.57|0
1634005200000|2021-10-12 02:20:00|389.16|386.76|387.96|385.56|389.16|386.76|386.57|384.17|0
1634005500000|2021-10-12 02:25:00|387.76|385.36|388.36|385.96|388.36|385.96|386.97|384.57|0
1634005800000|2021-10-12 02:30:00|388.16|385.76|387.56|385.16|388.75|386.35|387.56|385.16|0
1634006100000|2021-10-12 02:35:00|387.65|385.25|388.35|385.95|388.35|385.95|387.36|384.96|0
1634006400000|2021-10-12 02:40:00|388.45|386.05|390.54|388.14|390.94|388.54|388.35|385.95|0
1634006700000|2021-10-12 02:45:00|390.74|388.34|390.83|388.43|391.13|388.73|389.74|387.34|0
1634007000000|2021-10-12 02:50:00|390.93|388.53|389.14|386.74|390.93|388.53|388.54|386.14|0
1634007300000|2021-10-12 02:55:00|389.34|386.94|389.23|386.83|389.54|387.14|388.74|386.34|0
1634007600000|2021-10-12 03:00:00|389.33|386.93|390.42|388.02|390.53|388.13|388.93|386.53|0
1634007900000|2021-10-12 03:05:00|390.33|387.93|387.93|385.53|390.33|387.93|387.73|385.33|0
1634008200000|2021-10-12 03:10:00|387.73|385.33|386.14|383.74|388.53|386.13|385.94|383.54|0
1634008500000|2021-10-12 03:15:00|385.94|383.54|386.53|384.13|387.13|384.73|385.74|383.34|0
1634008800000|2021-10-12 03:20:00|386.73|384.33|386.73|384.33|387.53|385.13|386.43|384.03|0
1634009100000|2021-10-12 03:25:00|386.53|384.13|386.53|384.13|386.93|384.53|386.13|383.73|0
1634009400000|2021-10-12 03:30:00|386.33|383.93|384.04|381.64|386.33|383.93|383.94|381.54|0
1634009700000|2021-10-12 03:35:00|383.94|381.54|385.92|383.52|386.32|383.92|383.94|381.54|0
1634010000000|2021-10-12 03:40:00|385.73|383.33|385.72|383.32|386.41|384.01|385.72|383.32|0
1634010300000|2021-10-12 03:45:00|385.92|383.52|385.92|383.52|386.71|384.31|385.72|383.32|0
1634010600000|2021-10-12 03:50:00|385.81|383.41|385.32|382.92|386.51|384.11|385.32|382.92|0
1634010900000|2021-10-12 03:55:00|385.22|382.82|384.13|381.73|385.32|382.92|383.93|381.53|0
1634011200000|2021-10-12 04:00:00|383.93|381.53|386.31|383.91|386.7|384.3|383.93|381.53|0
1634011500000|2021-10-12 04:05:00|386.11|383.71|385.51|383.11|386.11|383.71|385.11|382.71|0
1634011800000|2021-10-12 04:10:00|385.31|382.91|385.7|383.3|386.59|384.19|385.11|382.71|0
1634012100000|2021-10-12 04:15:00|385.5|383.1|386.3|383.9|386.5|384.1|385.11|382.71|0
1634012400000|2021-10-12 04:20:00|386.49|384.09|386.69|384.29|386.69|384.29|385.9|383.5|0
1634012700000|2021-10-12 04:25:00|386.78|384.38|386.09|383.69|386.89|384.49|386.09|383.69|0
1634013000000|2021-10-12 04:30:00|386.29|383.89|386.29|383.89|386.49|384.09|386.09|383.69|0
1634013300000|2021-10-12 04:35:00|386.48|384.08|384.69|382.29|386.68|384.28|384.69|382.29|0
1634013600000|2021-10-12 04:40:00|384.89|382.49|386.48|384.08|387.07|384.67|384.89|382.49|0
1634013900000|2021-10-12 04:45:00|386.57|384.17|388.86|386.46|388.86|386.46|385.88|383.48|0
1634014200000|2021-10-12 04:50:00|388.66|386.26|387.27|384.87|388.66|386.26|387.27|384.87|0
1634014500000|2021-10-12 04:55:00|387.46|385.06|387.76|385.36|388.26|385.86|387.27|384.87|0
1634014800000|2021-10-12 05:00:00|387.66|385.26|390.25|387.85|390.85|388.45|386.86|384.46|0
1634015100000|2021-10-12 05:05:00|390.34|387.94|390.84|388.44|392.24|389.84|390.25|387.85|0
1634015400000|2021-10-12 05:10:00|391.04|388.64|390.84|388.44|391.04|388.64|389.64|387.24|0
1634015700000|2021-10-12 05:15:00|391.04|388.64|390.04|387.64|391.24|388.84|389.84|387.44|0
1634016000000|2021-10-12 05:20:00|389.93|387.53|390.93|388.53|391.63|389.23|389.93|387.53|0
1634016300000|2021-10-12 05:25:00|390.83|388.43|391.03|388.63|391.83|389.43|390.43|388.03|0
1634016600000|2021-10-12 05:30:00|391.23|388.83|389.03|386.63|392.03|389.63|389.03|386.63|0
1634016900000|2021-10-12 05:35:00|389.13|386.73|389.83|387.43|390.02|387.62|388.63|386.23|0
1634017200000|2021-10-12 05:40:00|389.63|387.23|389.42|387.02|389.63|387.23|388.63|386.23|0
1634017500000|2021-10-12 05:45:00|389.22|386.82|390.22|387.82|390.91|388.51|389.12|386.72|0
1634017800000|2021-10-12 05:50:00|390.42|388.02|390.89|388.49|391.09|388.69|388.78|386.38|0
1634018100000|2021-10-12 05:55:00|390.69|388.29|389.69|387.29|390.89|388.49|388.79|386.39|0
1634018400000|2021-10-12 06:00:00|389.09|386.69|382.13|379.73|389.09|386.69|381.73|379.33|0
1634018700000|2021-10-12 06:05:00|381.73|379.33|384.31|381.91|384.31|381.91|380.94|378.54|0
1634019000000|2021-10-12 06:10:00|383.91|381.51|383.31|380.91|385.3|382.9|383.11|380.71|0
1634019300000|2021-10-12 06:15:00|383.51|381.11|381.52|379.12|383.51|381.11|380.93|378.53|0
1634019600000|2021-10-12 06:20:00|381.72|379.32|384.3|381.9|384.5|382.1|381.33|378.93|0
1634019900000|2021-10-12 06:25:00|384.5|382.1|385.09|382.69|385.49|383.09|383.3|380.9|0
1634020200000|2021-10-12 06:30:00|384.89|382.49|383.1|380.7|385.29|382.89|382.9|380.5|0
1634020500000|2021-10-12 06:35:00|382.7|380.3|382.5|380.1|382.9|380.5|381.71|379.31|0
1634020800000|2021-10-12 06:40:00|382.7|380.3|383.89|381.49|384.68|382.28|382.5|380.1|0
1634021100000|2021-10-12 06:45:00|383.69|381.29|379.72|377.32|383.69|381.29|379.62|377.22|0
1634021400000|2021-10-12 06:50:00|380.12|377.72|377.64|375.24|381.9|379.5|377.55|375.15|0
1634021700000|2021-10-12 06:55:00|377.74|375.34|378.14|375.74|378.73|376.33|374.99|372.59|0
1634022000000|2021-10-12 07:00:00|378.93|376.53|380.16|377.76|380.66|378.26|373.33|370.93|0
1634022300000|2021-10-12 07:05:00|379.17|377.17|382.68|380.68|382.68|380.68|378.98|376.98|0
1634022600000|2021-10-12 07:10:00|382.77|380.77|389.62|387.62|389.82|387.82|382.09|380.09|0
1634022900000|2021-10-12 07:15:00|389.82|387.82|385.1|383.1|390.21|388.21|384.9|382.9|0
1634023200000|2021-10-12 07:20:00|385.69|383.69|387.21|385.21|387.3|385.3|384.23|382.23|0
1634023500000|2021-10-12 07:25:00|387.6|385.6|386.7|384.7|390.99|388.99|386.21|384.21|0
1634023800000|2021-10-12 07:30:00|386.81|384.81|388.99|386.99|389.39|387.39|385.22|383.22|0
1634024100000|2021-10-12 07:35:00|388.59|386.59|388.88|386.88|389.79|387.79|388.19|386.19|0
1634024400000|2021-10-12 07:40:00|388.99|386.99|388.39|386.39|389.58|387.58|388.19|386.19|0
1634024700000|2021-10-12 07:45:00|387.79|385.79|390.78|388.78|391.37|389.37|387.39|385.39|0
1634025000000|2021-10-12 07:50:00|390.58|388.58|390.77|388.77|391.37|389.37|389.27|387.27|0
1634025300000|2021-10-12 07:55:00|390.97|388.97|389.17|387.17|391.57|389.57|388.98|386.98|0
1634025600000|2021-10-12 08:00:00|389.37|387.37|389.07|387.07|392.46|390.46|389.07|387.07|0
1634025900000|2021-10-12 08:05:00|388.97|386.97|388.97|386.97|390.36|388.36|387.98|385.98|0
1634026200000|2021-10-12 08:10:00|388.86|386.86|388.17|386.17|390.06|388.06|387.37|385.37|0
1634026500000|2021-10-12 08:15:00|388.26|386.26|387.27|385.27|388.76|386.76|386.18|384.18|0
1634026800000|2021-10-12 08:20:00|386.97|384.97|392.55|390.55|392.75|390.75|386.38|384.38|0
1634027100000|2021-10-12 08:25:00|392.35|390.35|391.75|389.75|393.95|391.95|390.35|388.35|0
1634027400000|2021-10-12 08:30:00|391.95|389.95|391.94|389.94|392.84|390.84|390.95|388.95|0
1634027700000|2021-10-12 08:35:00|392.24|390.24|393.54|391.54|394.64|392.64|392.14|390.14|0
1634028000000|2021-10-12 08:40:00|393.94|391.94|394.34|392.34|394.74|392.74|393.54|391.54|0
1634028300000|2021-10-12 08:45:00|394.54|392.54|397.12|395.12|398.26|396.26|394.14|392.14|0
1634028600000|2021-10-12 08:50:00|396.92|394.92|397.32|395.32|399.34|397.34|396.92|394.92|0
1634028900000|2021-10-12 08:55:00|397.52|395.52|398.02|396.02|398.53|396.53|397.12|395.12|0
1634029200000|2021-10-12 09:00:00|398.73|396.73|399.93|397.93|399.94|397.94|398.32|396.32|0
1634029500000|2021-10-12 09:05:00|400.34|398.34|399.93|397.93|402.36|400.36|399.73|397.73|0
1634029800000|2021-10-12 09:10:00|399.73|397.73|401.75|399.75|401.75|399.75|399.12|397.12|0
1634030100000|2021-10-12 09:15:00|401.95|399.95|404.17|402.17|405.39|403.39|401.75|399.75|0
1634030400000|2021-10-12 09:20:00|404.67|402.67|403.97|401.97|405.18|403.18|403.97|401.97|0
1634030700000|2021-10-12 09:25:00|403.36|401.36|403.76|401.76|404.37|402.37|403.36|401.36|0
1634031000000|2021-10-12 09:30:00|403.66|401.66|403.15|401.15|404.26|402.26|402.75|400.75|0
1634031300000|2021-10-12 09:35:00|403.25|401.25|401.93|399.93|403.55|401.55|401.53|399.53|0
1634031600000|2021-10-12 09:40:00|401.73|399.73|402.13|400.13|402.74|400.74|401.53|399.53|0
1634031900000|2021-10-12 09:45:00|402.33|400.33|402.13|400.13|402.94|400.94|401.52|399.52|0
1634032200000|2021-10-12 09:50:00|402.33|400.33|402.53|400.53|403.14|401.14|402.13|400.13|0
1634032500000|2021-10-12 09:55:00|402.33|400.33|402.32|400.32|402.73|400.73|401.92|399.92|0
1634032800000|2021-10-12 10:00:00|402.12|400.12|402.73|400.73|404.35|402.35|401.72|399.72|0
1634033100000|2021-10-12 10:05:00|403.13|401.13|401.31|399.31|403.33|401.33|400.7|398.7|0
1634033400000|2021-10-12 10:10:00|401.2|399.2|399.89|397.89|401.2|399.2|399.08|397.08|0
1634033700000|2021-10-12 10:15:00|400.5|398.5|398.07|396.07|401.4|399.4|397.67|395.67|0
1634034000000|2021-10-12 10:20:00|398.27|396.27|397.87|395.87|398.57|396.57|397.67|395.67|0
1634034300000|2021-10-12 10:25:00|397.96|395.96|398.87|396.87|400.38|398.38|397.86|395.86|0
1634034600000|2021-10-12 10:30:00|399.27|397.27|398.87|396.87|399.88|397.88|398.67|396.67|0
1634034900000|2021-10-12 10:35:00|398.96|396.96|399.67|397.67|400.08|398.08|398.87|396.87|0
1634035200000|2021-10-12 10:40:00|399.57|397.57|401.18|399.18|401.89|399.89|399.47|397.47|0
1634035500000|2021-10-12 10:45:00|401.08|399.08|401.89|399.89|402.29|400.29|400.88|398.88|0
1634035800000|2021-10-12 10:50:00|402.09|400.09|404.41|402.41|404.52|402.52|401.89|399.89|0
1634036100000|2021-10-12 10:55:00|404.11|402.11|405.63|403.63|406.34|404.34|403.3|401.3|0
1634036400000|2021-10-12 11:00:00|405.83|403.83|403.7|401.7|406.14|404.14|403.5|401.5|0
1634036700000|2021-10-12 11:05:00|403.5|401.5|405.21|403.21|405.52|403.52|403.29|401.29|0
1634037000000|2021-10-12 11:10:00|405.12|403.12|405.52|403.52|405.93|403.93|404.51|402.51|0
1634037300000|2021-10-12 11:15:00|405.92|403.92|404.61|402.61|406.13|404.13|403.91|401.91|0
1634037600000|2021-10-12 11:20:00|404.41|402.41|405.42|403.42|406.23|404.23|404.41|402.41|0
1634037900000|2021-10-12 11:25:00|405.22|403.22|406.64|404.64|407.55|405.55|405.01|403.01|0
1634038200000|2021-10-12 11:30:00|406.43|404.43|405.21|403.21|407.25|405.25|405.21|403.21|0
1634038500000|2021-10-12 11:35:00|405.01|403.01|404.8|402.8|405.62|403.62|403.99|401.99|0
1634038800000|2021-10-12 11:40:00|404.9|402.9|403.38|401.38|405|403|403.17|401.17|0
1634039100000|2021-10-12 11:45:00|403.58|401.58|402.56|400.56|403.58|401.58|401.75|399.75|0
1634039400000|2021-10-12 11:50:00|402.76|400.76|403.17|401.17|403.78|401.78|402.76|400.76|0
1634039700000|2021-10-12 11:55:00|403.06|401.06|401.95|399.95|403.17|401.17|401.95|399.95|0
1634040000000|2021-10-12 12:00:00|401.75|399.75|402.55|400.55|403.16|401.16|401.54|399.54|0
1634040300000|2021-10-12 12:05:00|402.76|400.76|405.19|403.19|406.21|404.21|402.55|400.55|0
1634040600000|2021-10-12 12:10:00|404.98|402.98|405.79|403.79|406.2|404.2|404.67|402.67|0
1634040900000|2021-10-12 12:15:00|406|404|407.42|405.42|407.83|405.83|406|404|0
1634041200000|2021-10-12 12:20:00|407.22|405.22|410.47|408.47|410.88|408.88|406.7|404.7|0
1634041500000|2021-10-12 12:25:00|410.27|408.27|411.7|409.7|412.11|410.11|410.07|408.07|0
1634041800000|2021-10-12 12:30:00|411.49|409.49|409.65|407.65|411.49|409.49|409.24|407.24|0
1634042100000|2021-10-12 12:35:00|409.45|407.45|408.22|406.22|409.45|407.45|408.02|406.02|0
1634042400000|2021-10-12 12:40:00|408.43|406.43|406.18|404.18|408.43|406.43|404.56|402.56|0
1634042700000|2021-10-12 12:45:00|405.98|403.98|403.74|401.74|406.08|404.08|403.54|401.54|0
1634043000000|2021-10-12 12:50:00|403.54|401.54|404.96|402.96|405.36|403.36|403.33|401.33|0
1634043300000|2021-10-12 12:55:00|404.75|402.75|405.56|403.56|405.77|403.77|403.94|401.94|0
1634043600000|2021-10-12 13:00:00|405.77|403.77|406.58|404.58|406.99|404.99|404.95|402.95|0
1634043900000|2021-10-12 13:05:00|406.37|404.37|408.81|406.81|409.02|407.02|405.97|403.97|0
1634044200000|2021-10-12 13:10:00|408.61|406.61|408.81|406.81|410.85|408.85|408.41|406.41|0
1634044500000|2021-10-12 13:15:00|409.02|407.02|408.2|406.2|409.02|407.02|407.38|405.38|0
1634044800000|2021-10-12 13:20:00|408.4|406.4|408.4|406.4|408.81|406.81|407.79|405.79|0
1634045100000|2021-10-12 13:25:00|408.6|406.6|408.8|406.8|410.44|408.44|408.6|406.6|0
1634045400000|2021-10-12 13:30:00|409.01|407.01|407.95|405.95|412.23|410.23|403.48|401.48|0
1634045700000|2021-10-12 13:35:00|407.13|405.13|407.13|405.13|410.19|408.19|405.51|403.51|0
1634046000000|2021-10-12 13:40:00|406.72|404.72|398.62|396.62|409.57|407.57|398.22|396.22|0
1634046300000|2021-10-12 13:45:00|398.22|396.22|396.37|394.37|398.22|396.22|391.02|389.02|0
1634046600000|2021-10-12 13:50:00|395.76|393.76|403.59|401.59|407.9|405.9|395.16|393.16|0
1634046900000|2021-10-12 13:55:00|403.38|401.38|397.32|395.32|406.23|404.23|397.11|395.11|0
1634047200000|2021-10-12 14:00:00|396.11|394.11|398.2|396.2|402.97|400.97|395.7|393.7|0
1634047500000|2021-10-12 14:05:00|398.1|396.1|393.97|391.97|401.24|399.24|393.56|391.56|0
1634047800000|2021-10-12 14:10:00|394.17|392.17|399.81|397.81|399.82|397.82|393.76|391.76|0
1634048100000|2021-10-12 14:15:00|399.21|397.21|397.99|395.99|404.89|402.89|391.55|389.55|0
1634048400000|2021-10-12 14:20:00|397.79|395.79|395.97|393.97|399.3|397.3|395.17|393.17|0
1634048700000|2021-10-12 14:25:00|396.17|394.17|400.21|398.21|400.21|398.21|393.75|391.75|0
1634049000000|2021-10-12 14:30:00|399.2|397.2|398.99|396.99|401.02|399.02|395.76|393.76|0
1634049300000|2021-10-12 14:35:00|399.2|397.2|399.6|397.6|400.41|398.41|396.16|394.16|0
1634049600000|2021-10-12 14:40:00|399.8|397.8|398.18|396.18|402.84|400.84|397.98|395.98|0
1634049900000|2021-10-12 14:45:00|397.77|395.77|400|398|401.62|399.62|397.77|395.77|0
1634050200000|2021-10-12 14:50:00|399.59|397.59|396.96|394.96|401.01|399.01|395.55|393.55|0
1634050500000|2021-10-12 14:55:00|397.77|395.77|395.14|393.14|398.57|396.57|394.74|392.74|0
1634050800000|2021-10-12 15:00:00|395.75|393.75|399.18|397.18|402.83|400.83|395.75|393.75|0
1634051100000|2021-10-12 15:05:00|398.77|396.77|404.85|402.85|406.68|404.68|398.57|396.57|0
1634051400000|2021-10-12 15:10:00|405.46|403.46|400.62|398.62|405.67|403.67|400.42|398.42|0
1634051700000|2021-10-12 15:15:00|401.02|399.02|398.99|396.99|401.23|399.23|397.78|395.78|0
1634052000000|2021-10-12 15:20:00|399.19|397.19|402.44|400.44|402.44|400.44|398.38|396.38|0
1634052300000|2021-10-12 15:25:00|402.24|400.24|400|398|402.44|400.44|398.98|396.98|0
1634052600000|2021-10-12 15:30:00|400.2|398.2|397.16|395.16|401.42|399.42|397.16|395.16|0
1634052900000|2021-10-12 15:35:00|397.36|395.36|398.26|396.26|399.18|397.18|396.35|394.35|0
1634053200000|2021-10-12 15:40:00|397.96|395.96|397.76|395.76|398.98|396.98|395.94|393.94|0
1634053500000|2021-10-12 15:45:00|397.56|395.56|399.38|397.38|399.79|397.79|395.94|393.94|0
1634053800000|2021-10-12 15:50:00|399.58|397.58|402.42|400.42|402.63|400.63|399.58|397.58|0
1634054100000|2021-10-12 15:55:00|402.22|400.22|404.46|402.46|404.66|402.66|401|399|0
1634054400000|2021-10-12 16:00:00|404.87|402.87|409.36|407.36|409.36|407.36|404.46|402.46|0
1634054700000|2021-10-12 16:05:00|409.16|407.16|408.74|406.74|410.59|408.59|408.13|406.13|0
1634055000000|2021-10-12 16:10:00|408.95|406.95|407.72|405.72|410.38|408.38|406.9|404.9|0
1634055300000|2021-10-12 16:15:00|407.31|405.31|405.06|403.06|408.33|406.33|405.06|403.06|0
1634055600000|2021-10-12 16:20:00|404.65|402.65|405.26|403.26|405.67|403.67|404.04|402.04|0
1634055900000|2021-10-12 16:25:00|405.05|403.05|403.22|401.22|405.26|403.26|402.4|400.4|0
1634056200000|2021-10-12 16:30:00|403.01|401.01|396.92|394.92|403.62|401.62|396.71|394.71|0
1634056500000|2021-10-12 16:35:00|397.12|395.12|396.51|394.51|397.12|395.12|394.69|392.69|0
1634056800000|2021-10-12 16:40:00|396.71|394.71|397.62|395.62|397.72|395.72|395.9|393.9|0
1634057100000|2021-10-12 16:45:00|397.52|395.52|396.1|394.1|397.52|395.52|394.89|392.89|0
1634057400000|2021-10-12 16:50:00|395.9|393.9|394.88|392.88|397.11|395.11|394.68|392.68|0
1634057700000|2021-10-12 16:55:00|394.68|392.68|395.08|393.08|395.28|393.28|393.67|391.67|0
1634058000000|2021-10-12 17:00:00|395.28|393.28|394.27|392.27|395.28|393.28|392.65|390.65|0
1634058300000|2021-10-12 17:05:00|394.07|392.07|392.45|390.45|394.47|392.47|391.85|389.85|0
1634058600000|2021-10-12 17:10:00|392.05|390.05|395.07|393.07|395.48|393.48|392.05|390.05|0
1634058900000|2021-10-12 17:15:00|394.87|392.87|395.27|393.27|395.68|393.68|393.66|391.66|0
1634059200000|2021-10-12 17:20:00|395.16|393.16|391.63|389.63|395.88|393.88|391.63|389.63|0
1634059500000|2021-10-12 17:25:00|391.83|389.83|395.67|393.67|397.09|395.09|391.63|389.63|0
1634059800000|2021-10-12 17:30:00|395.26|393.26|397.69|395.69|397.89|395.89|394.25|392.25|0
1634060100000|2021-10-12 17:35:00|397.49|395.49|397.89|395.89|398.3|396.3|396.47|394.47|0
1634060400000|2021-10-12 17:40:00|398.29|396.29|399.71|397.71|400.32|398.32|397.89|395.89|0
1634060700000|2021-10-12 17:45:00|399.92|397.92|399.1|397.1|400.73|398.73|397.88|395.88|0
1634061000000|2021-10-12 17:50:00|399.3|397.3|394.84|392.84|400.32|398.32|394.84|392.84|0
1634061300000|2021-10-12 17:55:00|395.25|393.25|395.24|393.24|396.66|394.66|394.64|392.64|0
1634061600000|2021-10-12 18:00:00|394.64|392.64|397.87|395.87|398.08|396.08|394.23|392.23|0
1634061900000|2021-10-12 18:05:00|397.67|395.67|397.47|395.47|398.89|396.89|396.05|394.05|0
1634062200000|2021-10-12 18:10:00|397.87|395.87|400.91|398.91|401.32|399.32|397.26|395.26|0
1634062500000|2021-10-12 18:15:00|400.71|398.71|402.86|400.86|405.72|403.72|400.71|398.71|0
1634062800000|2021-10-12 18:20:00|402.66|400.66|401.02|399.02|403.47|401.47|401.02|399.02|0
1634063100000|2021-10-12 18:25:00|401.23|399.23|400.82|398.82|402.04|400.04|400.41|398.41|0
1634063400000|2021-10-12 18:30:00|401.02|399.02|400.2|398.2|401.83|399.83|399.39|397.39|0
1634063700000|2021-10-12 18:35:00|400.4|398.4|397.56|395.56|400.81|398.81|396.74|394.74|0
1634064000000|2021-10-12 18:40:00|397.76|395.76|398.37|396.37|398.77|396.77|396.74|394.74|0
1634064300000|2021-10-12 18:45:00|398.16|396.16|397.75|395.75|398.57|396.57|396.94|394.94|0
1634064600000|2021-10-12 18:50:00|397.96|395.96|399.99|397.99|399.99|397.99|397.14|395.14|0
1634064900000|2021-10-12 18:55:00|400.19|398.19|395.52|393.52|400.39|398.39|394.91|392.91|0
1634065200000|2021-10-12 19:00:00|395.61|393.61|393.69|391.69|395.92|393.92|392.07|390.07|0
1634065500000|2021-10-12 19:05:00|393.89|391.89|393.48|391.48|394.9|392.9|392.07|390.07|0
1634065800000|2021-10-12 19:10:00|393.28|391.28|394.9|392.9|395.91|393.91|393.28|391.28|0
1634066100000|2021-10-12 19:15:00|394.7|392.7|393.48|391.48|394.9|392.9|391.06|389.06|0
1634066400000|2021-10-12 19:20:00|392.87|390.87|394.89|392.89|395.5|393.5|391.05|389.05|0
1634066700000|2021-10-12 19:25:00|394.69|392.69|394.69|392.69|395.7|393.7|392.67|390.67|0
1634067000000|2021-10-12 19:30:00|394.28|392.28|394.89|392.89|395.49|393.49|392.46|390.46|0
1634067300000|2021-10-12 19:35:00|395.09|393.09|392.86|390.86|395.9|393.9|392.25|390.25|0
1634067600000|2021-10-12 19:40:00|392.46|390.46|385.61|383.61|392.86|390.86|385.2|383.2|0
1634067900000|2021-10-12 19:45:00|385.2|383.2|385|383|386.81|384.81|383.6|381.6|0
1634068200000|2021-10-12 19:50:00|384.8|382.8|385.8|383.8|386|384|383.4|381.4|0
1634068500000|2021-10-12 19:55:00|386.2|384.2|390.02|388.02|393.45|391.45|386|384|0
1634068800000|2021-10-12 20:00:00|388.21|386.21|382.99|380.99|388.21|386.21|380.39|378.39|0
1634069100000|2021-10-12 20:05:00|383.19|381.19|382.78|380.78|385.59|383.59|381.78|379.78|0
1634069400000|2021-10-12 20:10:00|382.98|380.98|382.98|380.98|383.98|381.98|381.98|379.98|0
1634069700000|2021-10-12 20:15:00|382.38|379.98|381.98|379.58|382.78|380.38|381.58|379.18|0
1634070000000|2021-10-12 20:20:00|382.18|379.78|380.97|378.57|382.18|379.78|380.77|378.37|0
1634070300000|2021-10-12 20:25:00|381.17|378.77|380.17|377.77|381.37|378.97|379.38|376.98|0
1634070600000|2021-10-12 20:30:00|379.97|377.57|380.17|377.77|381.17|378.77|379.17|376.77|0
1634070900000|2021-10-12 20:35:00|380.37|377.97|380.76|378.36|381.16|378.76|379.77|377.37|0
1634071200000|2021-10-12 20:40:00|380.96|378.56|381.56|379.16|382.16|379.76|380.56|378.16|0
1634071500000|2021-10-12 20:45:00|380.96|378.56|381.76|379.36|381.96|379.56|380.96|378.56|0
1634071800000|2021-10-12 20:50:00|381.56|379.16|380.75|378.35|381.76|379.36|380.56|378.16|0
1634072100000|2021-10-12 20:55:00|381.15|378.75|381.14|378.74|381.85|379.45|380.95|378.55|0
1634072400000|2021-10-12 21:00:00|381.26|378.86|381.33|378.93|381.4|379|380.93|378.53|0
1634072700000|2021-10-12 21:05:00|381.22|378.82|381.18|378.78|381.22|378.82|381.13|378.73|0
1634073000000|2021-10-12 21:10:00|381.07|378.67|381.09|378.69|381.09|378.69|380.51|378.11|0
1634073300000|2021-10-12 21:15:00|381.04|378.64|380.98|378.58|381.04|378.64|380.86|378.46|0
1634073600000|2021-10-12 21:20:00|381.03|378.63|381.09|378.69|381.12|378.72|380.94|378.54|0
1634073900000|2021-10-12 21:25:00|381.15|378.75|381.06|378.66|381.17|378.77|381.03|378.63|0
1634074200000|2021-10-12 21:30:00|381.12|378.72|380.76|378.36|381.2|378.8|380.76|378.36|0
1634074500000|2021-10-12 21:35:00|380.62|378.22|379.28|376.88|380.62|378.22|378.81|376.41|0
1634074800000|2021-10-12 21:40:00|379.3|376.9|379.48|377.08|379.51|377.11|379.16|376.76|0
1634075100000|2021-10-12 21:45:00|379.51|377.11|379.42|377.02|379.68|377.28|379.36|376.96|0
1634075400000|2021-10-12 21:50:00|379.45|377.05|379.56|377.16|379.62|377.22|379.45|377.05|0
1634075700000|2021-10-12 21:55:00|379.62|377.22|379.67|377.27|380.14|377.74|379.62|377.22|0
1634076000000|2021-10-12 22:00:00|380.21|377.81|382.11|379.71|382.51|380.11|380.21|377.81|0
1634076300000|2021-10-12 22:05:00|381.91|379.51|382.51|380.11|382.51|380.11|381.31|378.91|0
1634076600000|2021-10-12 22:10:00|382.11|379.71|381.7|379.3|382.31|379.91|380.9|378.5|0
1634076900000|2021-10-12 22:15:00|381.9|379.5|382.1|379.7|382.5|380.1|381.9|379.5|0
1634077200000|2021-10-12 22:20:00|382.2|379.8|382.5|380.1|383.1|380.7|381.7|379.3|0
1634077500000|2021-10-12 22:25:00|382.7|380.3|381.79|379.39|382.9|380.5|381.69|379.29|0
1634077800000|2021-10-12 22:30:00|381.89|379.49|381.89|379.49|382.49|380.09|381.89|379.49|0
1634078100000|2021-10-12 22:35:00|382.09|379.69|382.49|380.09|382.69|380.29|382.09|379.69|0
1634078400000|2021-10-12 22:40:00|382.58|380.18|382.48|380.08|382.89|380.49|382.28|379.88|0
1634078700000|2021-10-12 22:45:00|382.28|379.88|379.88|377.48|382.48|380.08|379.88|377.48|0
1634079000000|2021-10-12 22:50:00|379.98|377.58|381.28|378.88|381.48|379.08|379.98|377.58|0
1634079300000|2021-10-12 22:55:00|381.17|378.77|382.07|379.67|382.07|379.67|380.97|378.57|0
1634079600000|2021-10-12 23:00:00|381.87|379.47|383.37|380.97|383.47|381.07|381.77|379.37|0
1634079900000|2021-10-12 23:05:00|383.27|380.87|382.87|380.47|383.47|381.07|382.67|380.27|0
1634080200000|2021-10-12 23:10:00|382.67|380.27|382.36|379.96|382.87|380.47|381.87|379.47|0
1634080500000|2021-10-12 23:15:00|382.26|379.86|381.46|379.06|382.26|379.86|380.86|378.46|0
1634080800000|2021-10-12 23:20:00|381.26|378.86|381.66|379.26|381.86|379.46|380.86|378.46|0
1634081100000|2021-10-12 23:25:00|381.86|379.46|382.65|380.25|383.26|380.86|381.26|378.86|0
1634081400000|2021-10-12 23:30:00|382.45|380.05|382.65|380.25|382.85|380.45|382.05|379.65|0
1634081700000|2021-10-12 23:35:00|382.85|380.45|381.05|378.65|382.85|380.45|381.05|378.65|0
1634082000000|2021-10-12 23:40:00|381.14|378.74|381.44|379.04|382.05|379.65|381.05|378.65|0
1634082300000|2021-10-12 23:45:00|381.64|379.24|381.24|378.84|382.24|379.84|380.64|378.24|0
1634082600000|2021-10-12 23:50:00|381.44|379.04|380.84|378.44|381.84|379.44|380.44|378.04|0
1634082900000|2021-10-12 23:55:00|380.93|378.53|380.24|377.84|381.04|378.64|379.44|377.04|0
1634083200000|2021-10-13 00:00:00|380.64|378.24|382.43|380.03|383.03|380.63|380.04|377.64|0
1634083500000|2021-10-13 00:05:00|381.83|379.43|383.23|380.83|383.43|381.03|381.43|379.03|0
1634083800000|2021-10-13 00:10:00|383.43|381.03|385.03|382.63|385.43|383.03|383.03|380.63|0
1634084100000|2021-10-13 00:15:00|385.23|382.83|385.63|383.23|386.44|384.04|384.83|382.43|0
1634084400000|2021-10-13 00:20:00|385.83|383.43|385.63|383.23|386.43|384.03|385.03|382.63|0
1634084700000|2021-10-13 00:25:00|385.43|383.03|385.22|382.82|386.23|383.83|385.02|382.62|0
1634085000000|2021-10-13 00:30:00|385.42|383.02|385.22|382.82|385.42|383.02|383.22|380.82|0
1634085300000|2021-10-13 00:35:00|385.02|382.62|385.62|383.22|385.82|383.42|384.42|382.02|0
1634085600000|2021-10-13 00:40:00|385.82|383.42|387.62|385.22|388.03|385.63|385.42|383.02|0
1634085900000|2021-10-13 00:45:00|387.83|385.43|387.42|385.02|388.83|386.43|386.82|384.42|0
1634086200000|2021-10-13 00:50:00|387.22|384.82|388.22|385.82|388.42|386.02|386.82|384.42|0
1634086500000|2021-10-13 00:55:00|388.02|385.62|387.82|385.42|388.22|385.82|387.41|385.01|0
1634086800000|2021-10-13 01:00:00|387.61|385.21|386.7|384.3|388.22|385.82|386.3|383.9|0
1634087100000|2021-10-13 01:05:00|386.81|384.41|385.2|382.8|386.81|384.41|385|382.6|0
1634087400000|2021-10-13 01:10:00|385|382.6|384.99|382.59|385.6|383.2|384.99|382.59|0
1634087700000|2021-10-13 01:15:00|385.19|382.79|383.59|381.19|385.39|382.99|383.19|380.79|0
1634088000000|2021-10-13 01:20:00|383.39|380.99|382.78|380.38|383.39|380.99|381.18|378.78|0
1634088300000|2021-10-13 01:25:00|382.98|380.58|382.78|380.38|383.18|380.78|381.18|378.78|0
1634088600000|2021-10-13 01:30:00|382.98|380.58|382.77|380.37|384.38|381.98|382.77|380.37|0
1634088900000|2021-10-13 01:35:00|382.98|380.58|384.58|382.18|384.78|382.38|382.37|379.97|0
1634089200000|2021-10-13 01:40:00|384.78|382.38|384.17|381.77|384.78|382.38|383.97|381.57|0
1634089500000|2021-10-13 01:45:00|384.27|381.87|385.37|382.97|385.37|382.97|383.77|381.37|0
1634089800000|2021-10-13 01:50:00|385.17|382.77|384.57|382.17|385.17|382.77|383.97|381.57|0
1634090100000|2021-10-13 01:55:00|384.77|382.37|383.16|380.76|385.37|382.97|383.16|380.76|0
1634090400000|2021-10-13 02:00:00|383.36|380.96|383.96|381.56|384.36|381.96|382.76|380.36|0
1634090700000|2021-10-13 02:05:00|384.16|381.76|383.35|380.95|384.16|381.76|382.95|380.55|0
1634091000000|2021-10-13 02:10:00|383.55|381.15|382.15|379.75|383.95|381.55|382.15|379.75|0
1634091300000|2021-10-13 02:15:00|381.95|379.55|383.15|380.75|383.35|380.95|381.35|378.95|0
1634091600000|2021-10-13 02:20:00|382.95|380.55|382.74|380.34|383.44|381.04|382.54|380.14|0
1634091900000|2021-10-13 02:25:00|382.94|380.54|381.74|379.34|383.34|380.94|381.14|378.74|0
1634092200000|2021-10-13 02:30:00|381.94|379.54|382.94|380.54|383.14|380.74|381.74|379.34|0
1634092500000|2021-10-13 02:35:00|383.14|380.74|381.73|379.33|383.23|380.83|381.53|379.13|0
1634092800000|2021-10-13 02:40:00|381.93|379.53|382.03|379.63|382.13|379.73|381.13|378.73|0
1634093100000|2021-10-13 02:45:00|381.93|379.53|381.73|379.33|382.53|380.13|381.13|378.73|0
1634093400000|2021-10-13 02:50:00|381.53|379.13|382.32|379.92|382.52|380.12|381.33|378.93|0
1634093700000|2021-10-13 02:55:00|382.12|379.72|382.72|380.32|383.32|380.92|382.12|379.72|0
1634094000000|2021-10-13 03:00:00|383.32|380.92|384.12|381.72|385.33|382.93|383.32|380.92|0
1634094300000|2021-10-13 03:05:00|384.22|381.82|383.72|381.32|384.52|382.12|383.72|381.32|0
1634094600000|2021-10-13 03:10:00|383.81|381.41|383.51|381.11|384.12|381.72|383.31|380.91|0
1634094900000|2021-10-13 03:15:00|383.31|380.91|385.31|382.91|386.32|383.92|383.31|380.91|0
1634095200000|2021-10-13 03:20:00|385.52|383.12|385.91|383.51|386.72|384.32|385.52|383.12|0
1634095500000|2021-10-13 03:25:00|385.71|383.31|385.91|383.51|386.31|383.91|385.11|382.71|0
1634095800000|2021-10-13 03:30:00|385.71|383.31|385.51|383.11|386.11|383.71|385.51|383.11|0
1634096100000|2021-10-13 03:35:00|385.71|383.31|385.5|383.1|385.91|383.51|385.3|382.9|0
1634096400000|2021-10-13 03:40:00|385.7|383.3|385.7|383.3|386.1|383.7|385.5|383.1|0
1634096700000|2021-10-13 03:45:00|385.9|383.5|385.7|383.3|386.1|383.7|385.3|382.9|0
1634097000000|2021-10-13 03:50:00|385.9|383.5|385.19|382.79|385.9|383.5|385.09|382.69|0
1634097300000|2021-10-13 03:55:00|385.29|382.89|385.49|383.09|385.69|383.29|385.09|382.69|0
1634097600000|2021-10-13 04:00:00|385.69|383.29|386.49|384.09|386.69|384.29|385.69|383.29|0
1634097900000|2021-10-13 04:05:00|386.29|383.89|387.49|385.09|387.7|385.3|386.29|383.89|0
1634098200000|2021-10-13 04:10:00|387.39|384.99|386.69|384.29|387.69|385.29|386.69|384.29|0
1634098500000|2021-10-13 04:15:00|386.49|384.09|385.77|383.37|386.69|384.29|385.48|383.08|0
1634098800000|2021-10-13 04:20:00|385.68|383.28|386.68|384.28|386.68|384.28|385.68|383.28|0
1634099100000|2021-10-13 04:25:00|386.88|384.48|386.48|384.08|386.88|384.48|386.27|383.87|0
1634099400000|2021-10-13 04:30:00|386.57|384.17|386.97|384.57|387.08|384.68|385.67|383.27|0
1634099700000|2021-10-13 04:35:00|386.87|384.47|386.87|384.47|387.88|385.48|386.87|384.47|0
1634100000000|2021-10-13 04:40:00|386.67|384.27|387.47|385.07|387.47|385.07|386.67|384.27|0
1634100300000|2021-10-13 04:45:00|387.27|384.87|387.27|384.87|387.87|385.47|387.07|384.67|0
1634100600000|2021-10-13 04:50:00|387.07|384.67|387.06|384.66|387.16|384.76|386.66|384.26|0
1634100900000|2021-10-13 04:55:00|386.86|384.46|388.67|386.27|388.67|386.27|386.66|384.26|0
1634101200000|2021-10-13 05:00:00|388.87|386.47|388.67|386.27|389.28|386.88|387.86|385.46|0
1634101500000|2021-10-13 05:05:00|388.87|386.47|388.46|386.06|389.27|386.87|388.26|385.86|0
1634101800000|2021-10-13 05:10:00|388.26|385.86|388.76|386.36|388.86|386.46|387.25|384.85|0
1634102100000|2021-10-13 05:15:00|388.86|386.46|388.46|386.06|389.27|386.87|388.26|385.86|0
1634102400000|2021-10-13 05:20:00|388.15|385.75|386.84|384.44|388.25|385.85|386.84|384.44|0
1634102700000|2021-10-13 05:25:00|387.04|384.64|386.44|384.04|387.24|384.84|385.43|383.03|0
1634103000000|2021-10-13 05:30:00|386.24|383.84|386.03|383.63|386.44|384.04|385.63|383.23|0
1634103300000|2021-10-13 05:35:00|386.84|384.44|385.83|383.43|387.24|384.84|385.83|383.43|0
1634103600000|2021-10-13 05:40:00|386.03|383.63|384.82|382.42|386.03|383.63|384.62|382.22|0
1634103900000|2021-10-13 05:45:00|385.02|382.62|384.42|382.02|385.22|382.82|384.42|382.02|0
1634104200000|2021-10-13 05:50:00|384.22|381.82|385.22|382.82|385.42|383.02|383.61|381.21|0
1634104500000|2021-10-13 05:55:00|385.42|383.02|385.01|382.61|385.62|383.22|384.81|382.41|0
1634104800000|2021-10-13 06:00:00|384.61|382.21|387.22|384.82|387.82|385.42|383.41|381.01|0
1634105100000|2021-10-13 06:05:00|387.02|384.62|385.21|382.81|387.62|385.22|384.1|381.7|0
1634105400000|2021-10-13 06:10:00|385.41|383.01|383.8|381.4|386.01|383.61|383.6|381.2|0
1634105700000|2021-10-13 06:15:00|384|381.6|383.79|381.39|384|381.6|382.19|379.79|0
1634106000000|2021-10-13 06:20:00|383.89|381.49|383.39|380.99|384.39|381.99|383.39|380.99|0
1634106300000|2021-10-13 06:25:00|383.59|381.19|385.8|383.4|385.89|383.49|382.99|380.59|0
1634106600000|2021-10-13 06:30:00|385.49|383.09|385.19|382.79|385.6|383.2|384.79|382.39|0
1634106900000|2021-10-13 06:35:00|385.39|382.99|384.18|381.78|385.39|382.99|383.98|381.58|0
1634107200000|2021-10-13 06:40:00|383.98|381.58|384.18|381.78|384.99|382.59|383.78|381.38|0
1634107500000|2021-10-13 06:45:00|383.98|381.58|385.38|382.98|385.78|383.38|383.78|381.38|0
1634107800000|2021-10-13 06:50:00|385.48|383.08|386.38|383.98|386.59|384.19|385.18|382.78|0
1634108100000|2021-10-13 06:55:00|386.18|383.78|385.78|383.38|386.38|383.98|385.58|383.18|0
1634108400000|2021-10-13 07:00:00|385.38|382.98|381.16|378.76|385.58|383.18|380.36|377.96|0
1634108700000|2021-10-13 07:05:00|380.36|378.36|377.57|375.57|380.36|378.36|374.57|372.57|0
1634109000000|2021-10-13 07:10:00|377.47|375.47|380.16|378.16|380.16|378.16|376.97|374.97|0
1634109300000|2021-10-13 07:15:00|380.05|378.05|380.35|378.35|380.95|378.95|377.96|375.96|0
1634109600000|2021-10-13 07:20:00|380.15|378.15|379.55|377.55|380.15|378.15|378.56|376.56|0
1634109900000|2021-10-13 07:25:00|379.75|377.75|382.94|380.94|384.34|382.34|379.75|377.75|0
1634110200000|2021-10-13 07:30:00|383.14|381.14|387.75|385.75|387.75|385.75|383.14|381.14|0
1634110500000|2021-10-13 07:35:00|387.55|385.55|388.95|386.95|389.76|387.76|387.55|385.55|0
1634110800000|2021-10-13 07:40:00|389.35|387.35|387.94|385.94|389.56|387.56|387.54|385.54|0
1634111100000|2021-10-13 07:45:00|388.35|386.35|388.95|386.95|388.95|386.95|387.74|385.74|0
1634111400000|2021-10-13 07:50:00|389.35|387.35|389.52|387.52|390.53|388.53|388.31|386.31|0
1634111700000|2021-10-13 07:55:00|389.72|387.72|389.72|387.72|390.53|388.53|388.51|386.51|0
1634112000000|2021-10-13 08:00:00|389.92|387.92|389.31|387.31|390.32|388.32|389.11|387.11|0
1634112300000|2021-10-13 08:05:00|389.11|387.11|388.5|386.5|389.31|387.31|387.29|385.29|0
1634112600000|2021-10-13 08:10:00|388.7|386.7|389.3|387.3|390.32|388.32|388.6|386.6|0
1634112900000|2021-10-13 08:15:00|389.2|387.2|393.35|391.35|393.35|391.35|388.29|386.29|0
1634113200000|2021-10-13 08:20:00|393.55|391.55|394.76|392.76|394.76|392.76|392.33|390.33|0
1634113500000|2021-10-13 08:25:00|394.97|392.97|394.25|392.25|395.37|393.37|394.15|392.15|0
1634113800000|2021-10-13 08:30:00|394.35|392.35|394.15|392.15|394.65|392.65|393.54|391.54|0
1634114100000|2021-10-13 08:35:00|394.35|392.35|392.93|390.93|394.76|392.76|392.93|390.93|0
1634114400000|2021-10-13 08:40:00|393.03|391.03|396.78|394.78|396.99|394.99|392.52|390.52|0
1634114700000|2021-10-13 08:45:00|396.58|394.58|398.82|396.82|399.02|397.02|396.17|394.17|0
1634115000000|2021-10-13 08:50:00|398.91|396.91|398.4|396.4|400.24|398.24|398.2|396.2|0
1634115300000|2021-10-13 08:55:00|398.61|396.61|397.18|395.18|398.61|396.61|396.77|394.77|0
1634115600000|2021-10-13 09:00:00|397.59|395.59|395.96|393.96|397.59|395.59|395.96|393.96|0
1634115900000|2021-10-13 09:05:00|395.75|393.75|395.04|393.04|396.36|394.36|394.74|392.74|0
1634116200000|2021-10-13 09:10:00|395.14|393.14|396.25|394.25|396.97|394.97|394.74|392.74|0
1634116500000|2021-10-13 09:15:00|396.36|394.36|396.86|394.86|397.58|395.58|396.36|394.36|0
1634116800000|2021-10-13 09:20:00|396.76|394.76|398.39|396.39|398.59|396.59|396.56|394.56|0
1634117100000|2021-10-13 09:25:00|398.18|396.18|396.76|394.76|398.59|396.59|395.74|393.74|0
1634117400000|2021-10-13 09:30:00|396.96|394.96|396.75|394.75|397.57|395.57|396.65|394.65|0
1634117700000|2021-10-13 09:35:00|396.96|394.96|398.38|396.38|398.78|396.78|396.55|394.55|0
1634118000000|2021-10-13 09:40:00|398.47|396.47|397.36|395.36|398.58|396.58|396.95|394.95|0
1634118300000|2021-10-13 09:45:00|397.56|395.56|397.56|395.56|398.17|396.17|397.15|395.15|0
1634118600000|2021-10-13 09:50:00|397.65|395.65|397.55|395.55|398.17|396.17|397.04|395.04|0
1634118900000|2021-10-13 09:55:00|397.76|395.76|396.33|394.33|397.96|395.96|396.13|394.13|0
1634119200000|2021-10-13 10:00:00|396.53|394.53|396.42|394.42|397.96|395.96|396.13|394.13|0
1634119500000|2021-10-13 10:05:00|396.33|394.33|396.32|394.32|397.34|395.34|396.32|394.32|0
1634119800000|2021-10-13 10:10:00|396.53|394.53|396.73|394.73|397.34|395.34|396.32|394.32|0
1634120100000|2021-10-13 10:15:00|396.93|394.93|399.58|397.58|400.19|398.19|396.93|394.93|0
1634120400000|2021-10-13 10:20:00|399.37|397.37|397.13|395.13|399.37|397.37|396.11|394.11|0
1634120700000|2021-10-13 10:25:00|397.33|395.33|396.51|394.51|397.33|395.33|396.51|394.51|0
1634121000000|2021-10-13 10:30:00|396.31|394.31|396.1|394.1|397.33|395.33|396.1|394.1|0
1634121300000|2021-10-13 10:35:00|396.31|394.31|394.68|392.68|396.31|394.31|394.07|392.07|0
1634121600000|2021-10-13 10:40:00|394.48|392.48|394.68|392.68|394.68|392.68|393.66|391.66|0
1634121900000|2021-10-13 10:45:00|394.47|392.47|394.67|392.67|395.28|393.28|394.16|392.16|0
1634122200000|2021-10-13 10:50:00|394.88|392.88|395.48|393.48|396.09|394.09|394.88|392.88|0
1634122500000|2021-10-13 10:55:00|395.69|393.69|394.26|392.26|395.69|393.69|393.25|391.25|0
1634122800000|2021-10-13 11:00:00|394.06|392.06|394.36|392.36|394.67|392.67|393.25|391.25|0
1634123100000|2021-10-13 11:05:00|394.46|392.46|392.43|390.43|394.46|392.46|392.43|390.43|0
1634123400000|2021-10-13 11:10:00|392.23|390.23|392.83|390.83|393.13|391.13|391.21|389.21|0
1634123700000|2021-10-13 11:15:00|393.04|391.04|394.96|392.96|395.87|393.87|392.93|390.93|0
1634124000000|2021-10-13 11:20:00|394.86|392.86|394.85|392.85|395.47|393.47|394.65|392.65|0
1634124300000|2021-10-13 11:25:00|394.65|392.65|396.68|394.68|396.68|394.68|394.65|392.65|0
1634124600000|2021-10-13 11:30:00|396.88|394.88|396.68|394.68|397.29|395.29|396.27|394.27|0
1634124900000|2021-10-13 11:35:00|396.88|394.88|395.45|393.45|397.29|395.29|395.05|393.05|0
1634125200000|2021-10-13 11:40:00|395.66|393.66|395.45|393.45|395.86|393.86|395.05|393.05|0
1634125500000|2021-10-13 11:45:00|395.25|393.25|395.65|393.65|395.86|393.86|395.25|393.25|0
1634125800000|2021-10-13 11:50:00|395.45|393.45|397.28|395.28|397.28|395.28|395.24|393.24|0
1634126100000|2021-10-13 11:55:00|397.48|395.48|396.26|394.26|398.09|396.09|396.05|394.05|0
1634126400000|2021-10-13 12:00:00|396.46|394.46|398.49|396.49|398.9|396.9|396.26|394.26|0
1634126700000|2021-10-13 12:05:00|398.08|396.08|396.66|394.66|398.08|396.08|396.45|394.45|0
1634127000000|2021-10-13 12:10:00|396.86|394.86|397.87|395.87|398.08|396.08|396.66|394.66|0
1634127300000|2021-10-13 12:15:00|398.08|396.08|396.24|394.24|398.08|396.08|396.24|394.24|0
1634127600000|2021-10-13 12:20:00|396.04|394.04|395.83|393.83|396.24|394.24|394.62|392.62|0
1634127900000|2021-10-13 12:25:00|395.63|393.63|395.83|393.83|396.64|394.64|395.22|393.22|0
1634128200000|2021-10-13 12:30:00|392.99|390.99|390.76|388.76|400.31|398.31|390.76|388.76|0
1634128500000|2021-10-13 12:35:00|390.35|388.35|389.95|387.95|392.78|390.78|389.95|387.95|0
1634128800000|2021-10-13 12:40:00|389.34|387.34|385.1|383.1|390.15|388.15|385.1|383.1|0
1634129100000|2021-10-13 12:45:00|385.3|383.3|385.9|383.9|386.51|384.51|384.1|382.1|0
1634129400000|2021-10-13 12:50:00|385.1|383.1|389.53|387.53|389.73|387.73|385.1|383.1|0
1634129700000|2021-10-13 12:55:00|389.33|387.33|387.61|385.61|389.53|387.53|386.3|384.3|0
1634130000000|2021-10-13 13:00:00|387.41|385.41|388.62|386.62|389.23|387.23|387.21|385.21|0
1634130300000|2021-10-13 13:05:00|388.82|386.82|389.83|387.83|389.83|387.83|386.4|384.4|0
1634130600000|2021-10-13 13:10:00|389.63|387.63|392.26|390.26|392.26|390.26|389.63|387.63|0
1634130900000|2021-10-13 13:15:00|392.06|390.06|395.31|393.31|396.53|394.53|392.06|390.06|0
1634131200000|2021-10-13 13:20:00|395.71|393.71|397.85|395.85|398.57|396.57|395.1|393.1|0
1634131500000|2021-10-13 13:25:00|397.75|395.75|397.54|395.54|398.97|396.97|396.73|394.73|0
1634131800000|2021-10-13 13:30:00|397.34|395.34|396.08|394.08|400.6|398.6|395.06|393.06|0
1634132100000|2021-10-13 13:35:00|396.69|394.69|399.55|397.55|399.56|397.56|396.48|394.48|0
1634132400000|2021-10-13 13:40:00|400.78|398.78|393.83|391.83|400.78|398.78|391.59|389.59|0
1634132700000|2021-10-13 13:45:00|394.23|392.23|386.1|384.1|394.23|392.23|386.1|384.1|0
1634133000000|2021-10-13 13:50:00|385.49|383.49|381.25|379.25|386.51|384.51|381.05|379.05|0
1634133300000|2021-10-13 13:55:00|381.45|379.45|384.07|382.07|386.1|384.1|380.04|378.04|0
1634133600000|2021-10-13 14:00:00|383.06|381.06|384.27|382.27|384.28|382.28|380.44|378.44|0
1634133900000|2021-10-13 14:05:00|383.06|381.06|381.24|379.24|383.87|381.87|380.44|378.44|0
1634134200000|2021-10-13 14:10:00|381.85|379.85|373.21|371.21|382.86|380.86|370.62|368.62|0
1634134500000|2021-10-13 14:15:00|372.91|370.91|379.51|377.51|379.71|377.71|371.42|369.42|0
1634134800000|2021-10-13 14:20:00|379.71|377.71|376.9|374.9|380.11|378.11|375.51|373.51|0
1634135100000|2021-10-13 14:25:00|377.3|375.3|375.3|373.3|379.3|377.3|374.11|372.11|0
1634135400000|2021-10-13 14:30:00|375.11|373.11|382.11|380.11|382.11|380.11|373.91|371.91|0
1634135700000|2021-10-13 14:35:00|381.7|379.7|380.3|378.3|384.12|382.12|379.9|377.9|0
1634136000000|2021-10-13 14:40:00|379.7|377.7|385.52|383.52|385.52|383.52|379.5|377.5|0
1634136300000|2021-10-13 14:45:00|385.72|383.72|383.91|381.91|386.73|384.73|383.1|381.1|0
1634136600000|2021-10-13 14:50:00|383.7|381.7|381.89|379.89|384.91|382.91|381.69|379.69|0
1634136900000|2021-10-13 14:55:00|381.69|379.69|381.49|379.49|383.3|381.3|380.89|378.89|0
1634137200000|2021-10-13 15:00:00|382.49|380.49|384.5|382.5|385.31|383.31|381.09|379.09|0
1634137500000|2021-10-13 15:05:00|384.7|382.7|383.25|381.25|386.72|384.72|383.25|381.25|0
1634137800000|2021-10-13 15:10:00|383.45|381.45|383.65|381.65|384.66|382.66|381.53|379.53|0
1634138100000|2021-10-13 15:15:00|383.85|381.85|384.05|382.05|385.47|383.47|382.84|380.84|0
1634138400000|2021-10-13 15:20:00|384.26|382.26|381.23|379.23|384.66|382.66|381.03|379.03|0
1634138700000|2021-10-13 15:25:00|381.63|379.63|381.24|379.24|382.03|380.03|379.03|377.03|0
1634139000000|2021-10-13 15:30:00|381.04|379.04|379.02|377.02|381.04|379.04|377.22|375.22|0
1634139300000|2021-10-13 15:35:00|379.43|377.43|380.43|378.43|380.63|378.63|376.41|374.41|0
1634139600000|2021-10-13 15:40:00|380.83|378.83|383.86|381.86|384.47|382.47|380.43|378.43|0
1634139900000|2021-10-13 15:45:00|383.66|381.66|389.74|387.74|391.37|389.37|383.05|381.05|0
1634140200000|2021-10-13 15:50:00|389.54|387.54|386.44|384.44|390.96|388.96|386.33|384.33|0
1634140500000|2021-10-13 15:55:00|386.64|384.64|386.84|384.84|387.75|385.75|386.23|384.23|0
1634140800000|2021-10-13 16:00:00|387.45|385.45|385.82|383.82|387.45|385.45|385.62|383.62|0
1634141100000|2021-10-13 16:05:00|385.72|383.72|387.85|385.85|387.95|385.95|385.62|383.62|0
1634141400000|2021-10-13 16:10:00|387.65|385.65|387.85|385.85|388.46|386.46|387.04|385.04|0
1634141700000|2021-10-13 16:15:00|387.64|385.64|386.42|384.42|388.25|386.25|385.61|383.61|0
1634142000000|2021-10-13 16:20:00|386.22|384.22|386.62|384.62|386.83|384.83|384.8|382.8|0
1634142300000|2021-10-13 16:25:00|386.83|384.83|389.46|387.46|389.67|387.67|386.62|384.62|0
1634142600000|2021-10-13 16:30:00|389.26|387.26|386.82|384.82|389.26|387.26|386.62|384.62|0
1634142900000|2021-10-13 16:35:00|386.62|384.62|388.03|386.03|388.44|386.44|386.62|384.62|0
1634143200000|2021-10-13 16:40:00|387.83|385.83|389.86|387.86|390.88|388.88|387.83|385.83|0
1634143500000|2021-10-13 16:45:00|389.76|387.76|386.7|384.7|389.76|387.76|385.59|383.59|0
1634143800000|2021-10-13 16:50:00|386.9|384.9|386.29|384.29|387.1|385.1|385.08|383.08|0
1634144100000|2021-10-13 16:55:00|386.49|384.49|388|386|388.31|386.31|385.68|383.68|0
1634144400000|2021-10-13 17:00:00|387.7|385.7|389.32|387.32|389.53|387.53|386.69|384.69|0
1634144700000|2021-10-13 17:05:00|389.82|387.82|390.63|388.63|391.64|389.64|389.41|387.41|0
1634145000000|2021-10-13 17:10:00|390.83|388.83|391.44|389.44|392.86|390.86|390.42|388.42|0
1634145300000|2021-10-13 17:15:00|391.23|389.23|391.64|389.64|391.84|389.84|390.22|388.22|0
1634145600000|2021-10-13 17:20:00|391.84|389.84|393.26|391.26|393.46|391.46|391.23|389.23|0
1634145900000|2021-10-13 17:25:00|393.06|391.06|396.31|394.31|396.52|394.52|392.85|390.85|0
1634146200000|2021-10-13 17:30:00|396.11|394.11|398.15|396.15|399.99|397.99|396.11|394.11|0
1634146500000|2021-10-13 17:35:00|397.95|395.95|400.4|398.4|401.01|399.01|397.33|395.33|0
1634146800000|2021-10-13 17:40:00|400.5|398.5|399.37|397.37|400.91|398.91|398.55|396.55|0
1634147100000|2021-10-13 17:45:00|399.17|397.17|398.14|396.14|399.98|397.98|398.14|396.14|0
1634147400000|2021-10-13 17:50:00|398.35|396.35|399.57|397.57|399.78|397.78|397.73|395.73|0
1634147700000|2021-10-13 17:55:00|399.37|397.37|397.21|395.21|399.77|397.77|397.11|395.11|0
1634148000000|2021-10-13 18:00:00|397.11|395.11|397.93|395.93|407.17|405.17|396.3|394.3|0
1634148300000|2021-10-13 18:05:00|398.75|396.75|398.74|396.74|400.18|398.18|392.42|390.42|0
1634148600000|2021-10-13 18:10:00|398.54|396.54|402.84|400.84|403.25|401.25|395.27|393.27|0
1634148900000|2021-10-13 18:15:00|402.22|400.22|399.35|397.35|402.22|400.22|397.61|395.61|0
1634149200000|2021-10-13 18:20:00|399.76|397.76|399.65|397.65|402.22|400.22|399.65|397.65|0
1634149500000|2021-10-13 18:25:00|399.76|397.76|397.09|395.09|400.37|398.37|396.48|394.48|0
1634149800000|2021-10-13 18:30:00|397.5|395.5|395.25|393.25|398.12|396.12|394.64|392.64|0
1634150100000|2021-10-13 18:35:00|395.35|393.35|395.05|393.05|396.89|394.89|394.64|392.64|0
1634150400000|2021-10-13 18:40:00|395.46|393.46|392.6|390.6|395.46|393.46|390.57|388.57|0
1634150700000|2021-10-13 18:45:00|393.01|391.01|393|391|393.62|391.62|391.58|389.58|0
1634151000000|2021-10-13 18:50:00|393.21|391.21|394.22|392.22|395.45|393.45|392.6|390.6|0
1634151300000|2021-10-13 18:55:00|394.02|392.02|395.04|393.04|396.47|394.47|394.02|392.02|0
1634151600000|2021-10-13 19:00:00|394.83|392.83|392.79|390.79|396.15|394.15|392.59|390.59|0
1634151900000|2021-10-13 19:05:00|393|391|399.52|397.52|399.52|397.52|391.98|389.98|0
1634152200000|2021-10-13 19:10:00|399.93|397.93|396.66|394.66|400.14|398.14|396.05|394.05|0
1634152500000|2021-10-13 19:15:00|396.25|394.25|396.45|394.45|398.7|396.7|396.05|394.05|0
1634152800000|2021-10-13 19:20:00|396.66|394.66|395.02|393.02|397.06|395.06|395.02|393.02|0
1634153100000|2021-10-13 19:25:00|395.22|393.22|394.71|392.71|395.63|393.63|394.41|392.41|0
1634153400000|2021-10-13 19:30:00|394.61|392.61|396.85|394.85|397.87|395.87|394.41|392.41|0
1634153700000|2021-10-13 19:35:00|397.06|395.06|397.7|395.7|399.02|397.02|396.65|394.65|0
1634154000000|2021-10-13 19:40:00|398.11|396.11|395.45|393.45|398.72|396.72|395.04|393.04|0
1634154300000|2021-10-13 19:45:00|395.04|393.04|399.74|397.74|399.74|397.74|394.63|392.63|0
1634154600000|2021-10-13 19:50:00|399.33|397.33|400.55|398.55|401.79|399.79|398.71|396.71|0
1634154900000|2021-10-13 19:55:00|400.35|398.35|399.94|397.94|400.35|398.35|398.3|396.3|0
1634155200000|2021-10-13 20:00:00|400.35|398.35|401.57|399.57|401.57|399.57|399.94|397.94|0
1634155500000|2021-10-13 20:05:00|401.37|399.37|400.54|398.54|401.37|399.37|400.14|398.14|0
1634155800000|2021-10-13 20:10:00|400.34|398.34|398.29|396.29|400.34|398.34|398.29|396.29|0
1634156100000|2021-10-13 20:15:00|398.69|396.5|398.9|396.5|399.31|396.91|398.28|395.88|0
1634156400000|2021-10-13 20:20:00|398.89|396.49|399.3|396.9|399.3|396.9|398.89|396.49|0
1634156700000|2021-10-13 20:25:00|399.51|397.11|400.12|397.72|400.12|397.72|399.3|396.9|0
1634157000000|2021-10-13 20:30:00|399.91|397.51|399.91|397.51|400.12|397.72|399.5|397.1|0
1634157300000|2021-10-13 20:35:00|400.11|397.71|400.11|397.71|400.32|397.92|399.91|397.51|0
1634157600000|2021-10-13 20:40:00|400.01|397.61|400.11|397.71|400.32|397.92|399.9|397.5|0
1634157900000|2021-10-13 20:45:00|400|397.6|399.9|397.5|400.11|397.71|399.9|397.5|0
1634158200000|2021-10-13 20:50:00|399.7|397.3|400.1|397.7|400.1|397.7|399.29|396.89|0
1634158500000|2021-10-13 20:55:00|400.31|397.91|400.2|397.8|400.51|398.11|400.1|397.7|0
1634158800000|2021-10-13 21:00:00|400.01|397.61|399.92|397.52|400.19|397.79|399.86|397.46|0
1634159100000|2021-10-13 21:05:00|399.95|397.55|399.97|397.57|400|397.6|399.91|397.51|0
1634159400000|2021-10-13 21:10:00|400|397.6|399.73|397.33|400|397.6|399.73|397.33|0
1634159700000|2021-10-13 21:15:00|399.76|397.36|399.96|397.56|400.21|397.81|399.76|397.36|0
1634160000000|2021-10-13 21:20:00|399.94|397.54|400.03|397.63|400.03|397.63|399.94|397.54|0
1634160300000|2021-10-13 21:25:00|400.05|397.65|400.08|397.68|400.11|397.71|399.94|397.54|0
1634160600000|2021-10-13 21:30:00|400.11|397.71|400.14|397.74|400.2|397.8|400.11|397.71|0
1634160900000|2021-10-13 21:35:00|400.13|397.73|400.02|397.62|400.29|397.89|400.02|397.62|0
1634161200000|2021-10-13 21:40:00|400.04|397.64|400.04|397.64|400.07|397.67|400.02|397.62|0
1634161500000|2021-10-13 21:45:00|400.07|397.67|400.04|397.64|400.07|397.67|400.01|397.61|0
1634161800000|2021-10-13 21:50:00|400.22|397.82|400.12|397.72|400.25|397.85|400.12|397.72|0
1634162100000|2021-10-13 21:55:00|400.16|397.76|400.3|397.9|400.46|398.06|400.1|397.7|0
1634162400000|2021-10-13 22:00:00|399.96|397.56|401.09|398.69|401.29|398.89|399.96|397.56|0
1634162700000|2021-10-13 22:05:00|401.08|398.68|402.72|400.32|403.13|400.73|400.47|398.07|0
1634163000000|2021-10-13 22:10:00|402.52|400.12|403.95|401.55|403.95|401.55|402.52|400.12|0
1634163300000|2021-10-13 22:15:00|403.75|401.35|402.92|400.52|403.95|401.55|402.92|400.52|0
1634163600000|2021-10-13 22:20:00|403.13|400.73|404.56|402.16|404.98|402.58|403.02|400.62|0
1634163900000|2021-10-13 22:25:00|404.46|402.06|404.77|402.37|405.18|402.78|403.95|401.55|0
1634164200000|2021-10-13 22:30:00|404.97|402.57|405.79|403.39|406.62|404.22|404.77|402.37|0
1634164500000|2021-10-13 22:35:00|406|403.6|406.2|403.8|406.62|404.22|406|403.6|0
1634164800000|2021-10-13 22:40:00|406|403.6|405.17|402.77|406|403.6|404.96|402.56|0
1634165100000|2021-10-13 22:45:00|404.96|402.56|404.96|402.56|404.96|402.56|404.35|401.95|0
1634165400000|2021-10-13 22:50:00|404.55|402.15|404.55|402.15|405.17|402.77|404.34|401.94|0
1634165700000|2021-10-13 22:55:00|404.34|401.94|404.75|402.35|404.75|402.35|404.34|401.94|0
1634166000000|2021-10-13 23:00:00|404.85|402.45|405.78|403.38|405.78|403.38|404.85|402.45|0
1634166300000|2021-10-13 23:05:00|405.57|403.17|404.54|402.14|405.67|403.27|404.54|402.14|0
1634166600000|2021-10-13 23:10:00|404.33|401.93|404.33|401.93|404.84|402.44|403.92|401.52|0
1634166900000|2021-10-13 23:15:00|404.53|402.13|404.74|402.34|404.74|402.34|403.71|401.31|0
1634167200000|2021-10-13 23:20:00|404.53|402.13|404.73|402.33|405.15|402.75|404.12|401.72|0
1634167500000|2021-10-13 23:25:00|404.63|402.23|404.73|402.33|404.73|402.33|404.32|401.92|0
1634167800000|2021-10-13 23:30:00|405.14|402.74|404.32|401.92|405.14|402.74|404.11|401.71|0
1634168100000|2021-10-13 23:35:00|404.42|402.02|405.34|402.94|405.34|402.94|404.32|401.92|0
1634168400000|2021-10-13 23:40:00|405.55|403.15|406.58|404.18|407.61|405.21|405.55|403.15|0
1634168700000|2021-10-13 23:45:00|406.37|403.97|405.54|403.14|407.61|405.21|405.54|403.14|0
1634169000000|2021-10-13 23:50:00|405.75|403.35|405.13|402.73|405.75|403.35|404.51|402.11|0
1634169300000|2021-10-13 23:55:00|405.23|402.83|406.16|403.76|406.16|403.76|405.13|402.73|0
1634169600000|2021-10-14 00:00:00|405.74|403.34|406.56|404.16|407.6|405.2|405.74|403.34|0
1634169900000|2021-10-14 00:05:00|406.98|404.58|407.18|404.78|407.39|404.99|406.15|403.75|0
1634170200000|2021-10-14 00:10:00|407.8|405.4|409.65|407.25|410.9|408.5|407.8|405.4|0
1634170500000|2021-10-14 00:15:00|409.45|407.05|411.72|409.32|412.55|410.15|409.45|407.05|0
1634170800000|2021-10-14 00:20:00|411.51|409.11|409.86|407.46|412.13|409.73|409.86|407.46|0
1634171100000|2021-10-14 00:25:00|409.65|407.25|411.09|408.69|411.3|408.9|409.65|407.25|0
1634171400000|2021-10-14 00:30:00|411.71|409.31|411.3|408.9|412.34|409.94|410.68|408.28|0
1634171700000|2021-10-14 00:35:00|411.4|409|412.12|409.72|412.54|410.14|411.4|409|0
1634172000000|2021-10-14 00:40:00|412.33|409.93|412.53|410.13|412.54|410.14|411.5|409.1|0
1634172300000|2021-10-14 00:45:00|412.74|410.34|411.7|409.3|412.74|410.34|411.5|409.1|0
1634172600000|2021-10-14 00:50:00|411.91|409.51|412.32|409.92|412.32|409.92|411.29|408.89|0
1634172900000|2021-10-14 00:55:00|412.74|410.34|411.49|409.09|413.56|411.16|411.49|409.09|0
1634173200000|2021-10-14 01:00:00|411.28|408.88|411.07|408.67|411.7|409.3|410.87|408.47|0
1634173500000|2021-10-14 01:05:00|411.28|408.88|411.9|409.5|412.11|409.71|410.86|408.46|0
1634173800000|2021-10-14 01:10:00|411.69|409.29|411.07|408.67|411.9|409.5|410.86|408.46|0
1634174100000|2021-10-14 01:15:00|410.86|408.46|410.44|408.04|411.07|408.67|410.24|407.84|0
1634174400000|2021-10-14 01:20:00|410.24|407.84|410.23|407.83|410.44|408.04|410.03|407.63|0
1634174700000|2021-10-14 01:25:00|410.03|407.63|410.64|408.24|410.65|408.25|410.02|407.62|0
1634175000000|2021-10-14 01:30:00|410.44|408.04|411.47|409.07|411.57|409.17|410.23|407.83|0
1634175300000|2021-10-14 01:35:00|411.68|409.28|411.05|408.65|411.88|409.48|410.85|408.45|0
1634175600000|2021-10-14 01:40:00|410.84|408.44|410.01|407.61|410.84|408.44|409.4|407|0
1634175900000|2021-10-14 01:45:00|409.81|407.41|409.7|407.3|410.22|407.82|409.19|406.79|0
1634176200000|2021-10-14 01:50:00|409.6|407.2|409.6|407.2|410.01|407.61|409.39|406.99|0
1634176500000|2021-10-14 01:55:00|409.39|406.99|408.77|406.37|410.31|407.91|408.56|406.16|0
1634176800000|2021-10-14 02:00:00|408.56|406.16|408.97|406.57|408.97|406.57|408.35|405.95|0
1634177100000|2021-10-14 02:05:00|408.76|406.36|410|407.6|410|407.6|408.56|406.16|0
1634177400000|2021-10-14 02:10:00|409.79|407.39|410|407.6|410.41|408.01|409.38|406.98|0
1634177700000|2021-10-14 02:15:00|409.79|407.39|409.99|407.59|410.2|407.8|409.58|407.18|0
1634178000000|2021-10-14 02:20:00|409.79|407.39|409.16|406.76|409.99|407.59|408.96|406.56|0
1634178300000|2021-10-14 02:25:00|408.96|406.56|408.75|406.35|409.37|406.97|408.64|406.24|0
1634178600000|2021-10-14 02:30:00|408.95|406.55|408.64|406.24|409.37|406.97|408.33|405.93|0
1634178900000|2021-10-14 02:35:00|408.74|406.34|408.95|406.55|409.16|406.76|408.74|406.34|0
1634179200000|2021-10-14 02:40:00|408.74|406.34|408.95|406.55|409.36|406.96|408.74|406.34|0
1634179500000|2021-10-14 02:45:00|408.74|406.34|410.18|407.78|410.39|407.99|408.74|406.34|0
1634179800000|2021-10-14 02:50:00|410.39|407.99|411.06|408.66|411.95|409.55|410.18|407.78|0
1634180100000|2021-10-14 02:55:00|410.86|408.46|411.06|408.66|411.06|408.66|410.65|408.25|0
1634180400000|2021-10-14 03:00:00|410.85|408.45|410.64|408.24|411.06|408.66|410.44|408.04|0
1634180700000|2021-10-14 03:05:00|410.54|408.14|410.85|408.45|410.85|408.45|410.02|407.62|0
1634181000000|2021-10-14 03:10:00|411.05|408.65|411.05|408.65|411.26|408.86|410.02|407.62|0
1634181300000|2021-10-14 03:15:00|410.84|408.44|412.08|409.68|412.08|409.68|410.84|408.44|0
1634181600000|2021-10-14 03:20:00|411.97|409.57|412.18|409.78|412.29|409.89|411.46|409.06|0
1634181900000|2021-10-14 03:25:00|412.08|409.68|411.46|409.06|412.08|409.68|411.25|408.85|0
1634182200000|2021-10-14 03:30:00|411.35|408.95|410.63|408.23|411.46|409.06|410.42|408.02|0
1634182500000|2021-10-14 03:35:00|410.42|408.02|411.04|408.64|411.14|408.74|410.42|408.02|0
1634182800000|2021-10-14 03:40:00|411.24|408.84|412.48|410.08|412.48|410.08|411.04|408.64|0
1634183100000|2021-10-14 03:45:00|413.1|410.7|413.31|410.91|414.34|411.94|413.1|410.7|0
1634183400000|2021-10-14 03:50:00|413.1|410.7|412.89|410.49|413.31|410.91|412.48|410.08|0
1634183700000|2021-10-14 03:55:00|412.68|410.28|412.27|409.87|412.89|410.49|412.06|409.66|0
1634184000000|2021-10-14 04:00:00|412.16|409.76|411.64|409.24|412.47|410.07|411.64|409.24|0
1634184300000|2021-10-14 04:05:00|411.85|409.45|412.47|410.07|412.88|410.48|411.64|409.24|0
1634184600000|2021-10-14 04:10:00|412.36|409.96|411.64|409.24|412.88|410.48|411.64|409.24|0
1634184900000|2021-10-14 04:15:00|411.84|409.44|412.05|409.65|412.26|409.86|411.63|409.23|0
1634185200000|2021-10-14 04:20:00|411.84|409.44|411.94|409.54|412.04|409.64|411.63|409.23|0
1634185500000|2021-10-14 04:25:00|411.84|409.44|411.83|409.43|412.25|409.85|411.83|409.43|0
1634185800000|2021-10-14 04:30:00|412.04|409.64|412.04|409.64|412.66|410.26|411.83|409.43|0
1634186100000|2021-10-14 04:35:00|411.83|409.43|412.24|409.84|412.45|410.05|411.83|409.43|0
1634186400000|2021-10-14 04:40:00|412.34|409.94|411.83|409.43|412.45|410.05|411.83|409.43|0
1634186700000|2021-10-14 04:45:00|411.82|409.42|411.41|409.01|411.82|409.42|411.2|408.8|0
1634187000000|2021-10-14 04:50:00|411.62|409.22|412.03|409.63|412.44|410.04|411.61|409.21|0
1634187300000|2021-10-14 04:55:00|412.23|409.83|412.23|409.83|412.44|410.04|412.02|409.62|0
1634187600000|2021-10-14 05:00:00|412.02|409.62|411.4|409|412.23|409.83|411.19|408.79|0
1634187900000|2021-10-14 05:05:00|411.19|408.79|410.98|408.58|411.61|409.21|410.57|408.17|0
1634188200000|2021-10-14 05:10:00|410.88|408.48|412.01|409.61|412.22|409.82|410.88|408.48|0
1634188500000|2021-10-14 05:15:00|412.22|409.82|412.84|410.44|413.67|411.27|412.22|409.82|0
1634188800000|2021-10-14 05:20:00|413.05|410.65|413.25|410.85|413.46|411.06|412.01|409.61|0
1634189100000|2021-10-14 05:25:00|413.14|410.74|412.21|409.81|413.46|411.06|412.21|409.81|0
1634189400000|2021-10-14 05:30:00|412.42|410.02|411.8|409.4|412.63|410.23|411.59|409.19|0
1634189700000|2021-10-14 05:35:00|412|409.6|411.79|409.39|412.42|410.02|411.59|409.19|0
1634190000000|2021-10-14 05:40:00|412|409.6|412.62|410.22|413.03|410.63|411.58|409.18|0
1634190300000|2021-10-14 05:45:00|412.41|410.01|413.03|410.63|413.65|411.25|412.41|410.01|0
1634190600000|2021-10-14 05:50:00|413.24|410.84|415.51|413.11|415.52|413.12|413.24|410.84|0
1634190900000|2021-10-14 05:55:00|415.05|412.65|415.42|413.02|415.42|413.02|413.75|411.35|0
1634191200000|2021-10-14 06:00:00|415|412.6|412.5|410.1|416.87|414.47|411.88|409.48|0
1634191500000|2021-10-14 06:05:00|412.6|410.2|412.5|410.1|412.71|410.31|411.88|409.48|0
1634191800000|2021-10-14 06:10:00|412.71|410.31|414.88|412.48|415.62|413.22|412.29|409.89|0
1634192100000|2021-10-14 06:15:00|414.68|412.28|417.28|414.88|417.49|415.09|414.16|411.76|0
1634192400000|2021-10-14 06:20:00|417.07|414.67|418.32|415.92|419.37|416.97|416.75|414.35|0
1634192700000|2021-10-14 06:25:00|418.21|415.81|418.42|416.02|418.95|416.55|418.11|415.71|0
1634193000000|2021-10-14 06:30:00|418.53|416.13|419.78|417.38|420.61|418.21|418.11|415.71|0
1634193300000|2021-10-14 06:35:00|419.67|417.27|420.82|418.42|421.03|418.63|419.57|417.17|0
1634193600000|2021-10-14 06:40:00|420.61|418.21|420.4|418|421.86|419.46|420.4|418|0
1634193900000|2021-10-14 06:45:00|420.19|417.79|419.77|417.37|420.4|418|418.93|416.53|0
1634194200000|2021-10-14 06:50:00|419.98|417.58|418.51|416.11|419.98|417.58|418.3|415.9|0
1634194500000|2021-10-14 06:55:00|418.72|416.32|421.02|418.62|421.85|419.45|418.3|415.9|0
1634194800000|2021-10-14 07:00:00|421.33|418.93|415.74|413.34|421.33|418.93|415.74|413.34|0
1634195100000|2021-10-14 07:05:00|415.65|413.65|415.86|413.86|416.07|414.07|413.98|411.98|0
1634195400000|2021-10-14 07:10:00|416.07|414.07|414.49|412.49|416.69|414.69|413.76|411.76|0
1634195700000|2021-10-14 07:15:00|414.6|412.6|413.55|411.55|415.23|413.23|412.72|410.72|0
1634196000000|2021-10-14 07:20:00|413.65|411.65|417.73|415.73|417.73|415.73|413.55|411.55|0
1634196300000|2021-10-14 07:25:00|417.94|415.94|417.31|415.31|418.67|416.67|416.48|414.48|0
1634196600000|2021-10-14 07:30:00|417.1|415.1|415.01|413.01|417.1|415.1|413.13|411.13|0
1634196900000|2021-10-14 07:35:00|414.8|412.8|416.89|414.89|416.89|414.89|414.8|412.8|0
1634197200000|2021-10-14 07:40:00|416.68|414.68|417.3|415.3|417.72|415.72|416.26|414.26|0
1634197500000|2021-10-14 07:45:00|417.09|415.09|417.3|415.3|417.51|415.51|416.46|414.46|0
1634197800000|2021-10-14 07:50:00|417.09|415.09|417.51|415.51|417.72|415.72|416.88|414.88|0
1634198100000|2021-10-14 07:55:00|417.72|415.72|418.13|416.13|418.34|416.34|417.3|415.3|0
1634198400000|2021-10-14 08:00:00|418.34|416.34|420.44|418.44|420.65|418.65|418.34|416.34|0
1634198700000|2021-10-14 08:05:00|420.23|418.23|420.65|418.65|421.7|419.7|419.39|417.39|0
1634199000000|2021-10-14 08:10:00|420.86|418.86|422.75|420.75|423.17|421.17|420.86|418.86|0
1634199300000|2021-10-14 08:15:00|422.54|420.54|421.69|419.69|422.75|420.75|421.27|419.27|0
1634199600000|2021-10-14 08:20:00|421.48|419.48|420.01|418.01|421.9|419.9|419.59|417.59|0
1634199900000|2021-10-14 08:25:00|420.22|418.22|420.01|418.01|420.43|418.43|419.38|417.38|0
1634200200000|2021-10-14 08:30:00|420.11|418.11|420.21|418.21|420.85|418.85|419.58|417.58|0
1634200500000|2021-10-14 08:35:00|420.42|418.42|420|418|420.42|418.42|419.79|417.79|0
1634200800000|2021-10-14 08:40:00|419.79|417.79|421.47|419.47|421.47|419.47|419.79|417.79|0
1634201100000|2021-10-14 08:45:00|421.68|419.68|422.31|420.31|422.31|420.31|420.84|418.84|0
1634201400000|2021-10-14 08:50:00|422.2|420.2|422.73|420.73|422.73|420.73|421.89|419.89|0
1634201700000|2021-10-14 08:55:00|422.52|420.52|422.08|420.08|423.13|421.13|421.88|419.88|0
1634202000000|2021-10-14 09:00:00|422.29|420.29|422.71|420.71|423.13|421.13|422.29|420.29|0
1634202300000|2021-10-14 09:05:00|422.5|420.5|423.13|421.13|423.55|421.55|422.5|420.5|0
1634202600000|2021-10-14 09:10:00|423.23|421.23|423.12|421.12|423.97|421.97|422.91|420.91|0
1634202900000|2021-10-14 09:15:00|423.33|421.33|422.7|420.7|423.54|421.54|422.49|420.49|0
1634203200000|2021-10-14 09:20:00|422.49|420.49|422.91|420.91|422.91|420.91|422.07|420.07|0
1634203500000|2021-10-14 09:25:00|423.12|421.12|423.54|421.54|423.54|421.54|422.91|420.91|0
1634203800000|2021-10-14 09:30:00|423.75|421.75|423.95|421.95|425.01|423.01|423.53|421.53|0
1634204100000|2021-10-14 09:35:00|424.05|422.05|423.95|421.95|424.58|422.58|423.32|421.32|0
1634204400000|2021-10-14 09:40:00|424.16|422.16|423.11|421.11|424.16|422.16|422.9|420.9|0
1634204700000|2021-10-14 09:45:00|422.9|420.9|424.15|422.15|424.37|422.37|422.69|420.69|0
1634205000000|2021-10-14 09:50:00|423.94|421.94|423.52|421.52|423.94|421.94|423.31|421.31|0
1634205300000|2021-10-14 09:55:00|423.73|421.73|423.52|421.52|423.94|421.94|423.31|421.31|0
1634205600000|2021-10-14 10:00:00|423.31|421.31|423.1|421.1|423.94|421.94|422.89|420.89|0
1634205900000|2021-10-14 10:05:00|422.99|420.99|422.46|420.46|423.94|421.94|421.93|419.93|0
1634206200000|2021-10-14 10:10:00|422.25|420.25|422.46|420.46|422.67|420.67|422.25|420.25|0
1634206500000|2021-10-14 10:15:00|422.25|420.25|422.25|420.25|422.88|420.88|422.25|420.25|0
1634206800000|2021-10-14 10:20:00|422.04|420.04|421.83|419.83|422.25|420.25|420.99|418.99|0
1634207100000|2021-10-14 10:25:00|422.45|420.45|421.4|419.4|422.45|420.45|421.19|419.19|0
1634207400000|2021-10-14 10:30:00|421.19|419.19|422.45|420.45|422.45|420.45|420.35|418.35|0
1634207700000|2021-10-14 10:35:00|422.24|420.24|422.03|420.03|422.87|420.87|421.82|419.82|0
1634208000000|2021-10-14 10:40:00|422.24|420.24|422.02|420.02|422.66|420.66|422.02|420.02|0
1634208300000|2021-10-14 10:45:00|422.23|420.23|422.65|420.65|422.86|420.86|422.02|420.02|0
1634208600000|2021-10-14 10:50:00|422.86|420.86|422.44|420.44|423.28|421.28|422.44|420.44|0
1634208900000|2021-10-14 10:55:00|422.23|420.23|422.23|420.23|422.86|420.86|422.23|420.23|0
1634209200000|2021-10-14 11:00:00|422.02|420.02|423.06|421.06|423.06|421.06|421.39|419.39|0
1634209500000|2021-10-14 11:05:00|422.85|420.85|423.27|421.27|423.48|421.48|422.22|420.22|0
1634209800000|2021-10-14 11:10:00|423.48|421.48|424.53|422.53|425.16|423.16|423.27|421.27|0
1634210100000|2021-10-14 11:15:00|424.74|422.74|426|424|426.42|424.42|424.74|422.74|0
1634210400000|2021-10-14 11:20:00|425.79|423.79|425.78|423.78|426|424|425.37|423.37|0
1634210700000|2021-10-14 11:25:00|425.99|423.99|424.52|422.52|426.21|424.21|424.52|422.52|0
1634211000000|2021-10-14 11:30:00|424.73|422.73|425.78|423.78|426.41|424.41|424.73|422.73|0
1634211300000|2021-10-14 11:35:00|425.99|423.99|426.41|424.41|426.83|424.83|425.78|423.78|0
1634211600000|2021-10-14 11:40:00|426.62|424.62|427.88|425.88|428.3|426.3|426.41|424.41|0
1634211900000|2021-10-14 11:45:00|428.09|426.09|427.88|425.88|428.51|426.51|427.67|425.67|0
1634212200000|2021-10-14 11:50:00|428.3|426.3|429.77|427.77|429.77|427.77|428.09|426.09|0
1634212500000|2021-10-14 11:55:00|429.98|427.98|429.98|427.98|430.83|428.83|429.77|427.77|0
1634212800000|2021-10-14 12:00:00|430.19|428.19|431.46|429.46|431.46|429.46|430.19|428.19|0
1634213100000|2021-10-14 12:05:00|431.67|429.67|431.65|429.65|434.02|432.02|431.44|429.44|0
1634213400000|2021-10-14 12:10:00|432.07|430.07|433.56|431.56|433.98|431.98|431.86|429.86|0
1634213700000|2021-10-14 12:15:00|433.34|431.34|431.65|429.65|433.77|431.77|431.22|429.22|0
1634214000000|2021-10-14 12:20:00|431.43|429.43|431.43|429.43|432.28|430.28|430.8|428.8|0
1634214300000|2021-10-14 12:25:00|431.64|429.64|431.01|429.01|431.64|429.64|431.01|429.01|0
1634214600000|2021-10-14 12:30:00|431.22|429.22|430.79|428.79|434.4|432.4|429.73|427.73|0
1634214900000|2021-10-14 12:35:00|431|429|431.21|429.21|431.85|429.85|429.73|427.73|0
1634215200000|2021-10-14 12:40:00|431.63|429.63|431.21|429.21|433.12|431.12|430.79|428.79|0
1634215500000|2021-10-14 12:45:00|431.42|429.42|431.42|429.42|432.05|430.05|431|429|0
1634215800000|2021-10-14 12:50:00|431.63|429.63|430.78|428.78|431.63|429.63|430.36|428.36|0
1634216100000|2021-10-14 12:55:00|430.99|428.99|430.99|428.99|432.05|430.05|430.78|428.78|0
1634216400000|2021-10-14 13:00:00|431.41|429.41|431.2|429.2|432.47|430.47|430.56|428.56|0
1634216700000|2021-10-14 13:05:00|431.41|429.41|433.1|431.1|433.1|431.1|430.99|428.99|0
1634217000000|2021-10-14 13:10:00|433.31|431.31|431.83|429.83|433.74|431.74|430.98|428.98|0
1634217300000|2021-10-14 13:15:00|432.04|430.04|429.71|427.71|432.25|430.25|429.71|427.71|0
1634217600000|2021-10-14 13:20:00|429.92|427.92|431.4|429.4|431.61|429.61|429.92|427.92|0
1634217900000|2021-10-14 13:25:00|431.19|429.19|431.4|429.4|432.03|430.03|430.97|428.97|0
1634218200000|2021-10-14 13:30:00|431.82|429.82|430.12|428.12|434.15|432.15|429.91|427.91|0
1634218500000|2021-10-14 13:35:00|428.85|426.85|427.8|425.8|430.76|428.76|427.16|425.16|0
1634218800000|2021-10-14 13:40:00|428.01|426.01|431.7|429.7|436.91|434.91|428.01|426.01|0
1634219100000|2021-10-14 13:45:00|432.87|430.87|435.2|433.2|437.76|435.76|432.45|430.45|0
1634219400000|2021-10-14 13:50:00|434.78|432.78|434.78|432.78|436.48|434.48|433.29|431.29|0
1634219700000|2021-10-14 13:55:00|434.99|432.99|435.41|433.41|435.41|433.41|433.29|431.29|0
1634220000000|2021-10-14 14:00:00|436.05|434.05|443.72|441.72|443.93|441.93|435.83|433.83|0
1634220300000|2021-10-14 14:05:00|443.51|441.51|441.58|439.58|444.57|442.57|441.37|439.37|0
1634220600000|2021-10-14 14:10:00|441.79|439.79|445.21|443.21|445.64|443.64|441.58|439.58|0
1634220900000|2021-10-14 14:15:00|445.64|443.64|446.28|444.28|447.35|445.35|445.21|443.21|0
1634221200000|2021-10-14 14:20:00|446.06|444.06|446.7|444.7|447.35|445.35|444.98|442.98|0
1634221500000|2021-10-14 14:25:00|446.91|444.91|444.44|442.44|446.91|444.91|444.34|442.34|0
1634221800000|2021-10-14 14:30:00|444.77|442.77|443.48|441.48|446.26|444.26|443.48|441.48|0
1634222100000|2021-10-14 14:35:00|443.27|441.27|444.55|442.55|445.19|443.19|442.2|440.2|0
1634222400000|2021-10-14 14:40:00|444.76|442.76|443.48|441.48|445.19|443.19|442.42|440.42|0
1634222700000|2021-10-14 14:45:00|443.27|441.27|447.55|445.55|447.55|445.55|443.27|441.27|0
1634223000000|2021-10-14 14:50:00|447.34|445.34|448.19|446.19|449.05|447.05|447.34|445.34|0
1634223300000|2021-10-14 14:55:00|448.41|446.41|449.26|447.26|449.48|447.48|447.76|445.76|0
1634223600000|2021-10-14 15:00:00|448.83|446.83|446.47|444.47|449.69|447.69|446.26|444.26|0
1634223900000|2021-10-14 15:05:00|446.69|444.69|447.97|445.97|448.83|446.83|445.83|443.83|0
1634224200000|2021-10-14 15:10:00|447.54|445.54|446.68|444.68|447.76|445.76|446.25|444.25|0
1634224500000|2021-10-14 15:15:00|446.89|444.89|448.18|446.18|449.25|447.25|446.47|444.47|0
1634224800000|2021-10-14 15:20:00|447.96|445.96|448.82|446.82|450.33|448.33|447.54|445.54|0
1634225100000|2021-10-14 15:25:00|448.61|446.61|448.6|446.6|449.89|447.89|448.39|446.39|0
1634225400000|2021-10-14 15:30:00|449.25|447.25|449.03|447.03|449.89|447.89|447.96|445.96|0
1634225700000|2021-10-14 15:35:00|448.82|446.82|450.53|448.53|450.53|448.53|447.74|445.74|0
1634226000000|2021-10-14 15:40:00|450.75|448.75|451.17|449.17|451.61|449.61|449.46|447.46|0
1634226300000|2021-10-14 15:45:00|451.39|449.39|452.25|450.25|452.68|450.68|450.96|448.96|0
1634226600000|2021-10-14 15:50:00|452.46|450.46|450.95|448.95|452.68|450.68|450.74|448.74|0
1634226900000|2021-10-14 15:55:00|451.17|449.17|453.97|451.97|453.97|451.97|450.74|448.74|0
1634227200000|2021-10-14 16:00:00|453.75|451.75|455.04|453.04|455.04|453.04|453.54|451.54|0
1634227500000|2021-10-14 16:05:00|455.26|453.26|454.61|452.61|455.69|453.69|453.75|451.75|0
1634227800000|2021-10-14 16:10:00|455.04|453.04|456.12|454.12|456.33|454.33|454.61|452.61|0
1634228100000|2021-10-14 16:15:00|455.9|453.9|455.03|453.03|456.55|454.55|454.92|452.92|0
1634228400000|2021-10-14 16:20:00|455.25|453.25|455.03|453.03|455.25|453.25|454.39|452.39|0
1634228700000|2021-10-14 16:25:00|455.25|453.25|455.25|453.25|456.54|454.54|455.03|453.03|0
1634229000000|2021-10-14 16:30:00|455.46|453.46|455.03|453.03|455.89|453.89|454.16|452.16|0
1634229300000|2021-10-14 16:35:00|455.24|453.24|456.1|454.1|456.32|454.32|455.03|453.03|0
1634229600000|2021-10-14 16:40:00|455.89|453.89|455.67|453.67|456.1|454.1|455.24|453.24|0
1634229900000|2021-10-14 16:45:00|455.45|453.45|456.31|454.31|456.53|454.53|455.02|453.02|0
1634230200000|2021-10-14 16:50:00|456.09|454.09|456.09|454.09|456.53|454.53|455.45|453.45|0
1634230500000|2021-10-14 16:55:00|455.88|453.88|456.31|454.31|456.74|454.74|455.01|453.01|0
1634230800000|2021-10-14 17:00:00|456.95|454.95|453.07|451.07|458.03|456.03|453.07|451.07|0
1634231100000|2021-10-14 17:05:00|452.85|450.85|452.85|450.85|454.36|452.36|452.42|450.42|0
1634231400000|2021-10-14 17:10:00|453.07|451.07|453.49|451.49|453.71|451.71|452.42|450.42|0
1634231700000|2021-10-14 17:15:00|453.6|451.6|453.49|451.49|454.35|452.35|453.06|451.06|0
1634232000000|2021-10-14 17:20:00|453.71|451.71|453.06|451.06|453.92|451.92|452.63|450.63|0
1634232300000|2021-10-14 17:25:00|453.27|451.27|453.49|451.49|453.7|451.7|452.62|450.62|0
1634232600000|2021-10-14 17:30:00|453.92|451.92|455.86|453.86|456.29|454.29|453.92|451.92|0
1634232900000|2021-10-14 17:35:00|456.07|454.07|455.7|453.7|457.15|455.15|454.64|452.64|0
1634233200000|2021-10-14 17:40:00|456.04|454.04|459.33|457.33|459.69|457.69|456.04|454.04|0
1634233500000|2021-10-14 17:45:00|459.11|457.11|460.83|458.83|460.83|458.83|458.9|456.9|0
1634233800000|2021-10-14 17:50:00|461.05|459.05|459.97|457.97|461.05|459.05|459.33|457.33|0
1634234100000|2021-10-14 17:55:00|460.19|458.19|460.18|458.18|461.48|459.48|459.97|457.97|0
1634234400000|2021-10-14 18:00:00|460.07|458.07|459.1|457.1|460.61|458.61|458.89|456.89|0
1634234700000|2021-10-14 18:05:00|459.32|457.32|458.67|456.67|459.53|457.53|458.03|456.03|0
1634235000000|2021-10-14 18:10:00|458.46|456.46|459.74|457.74|459.96|457.96|458.46|456.46|0
1634235300000|2021-10-14 18:15:00|459.96|457.96|460.6|458.6|460.82|458.82|459.53|457.53|0
1634235600000|2021-10-14 18:20:00|460.39|458.39|461.25|459.25|461.68|459.68|459.96|457.96|0
1634235900000|2021-10-14 18:25:00|461.03|459.03|462.11|460.11|462.11|460.11|460.82|458.82|0
1634236200000|2021-10-14 18:30:00|461.89|459.89|461.03|459.03|462.11|460.11|460.17|458.17|0
1634236500000|2021-10-14 18:35:00|461.24|459.24|462.53|460.53|462.75|460.75|460.81|458.81|0
1634236800000|2021-10-14 18:40:00|462.32|460.32|460.81|458.81|462.32|460.32|459.94|457.94|0
1634237100000|2021-10-14 18:45:00|461.02|459.02|461.23|459.23|461.24|459.24|460.37|458.37|0
1634237400000|2021-10-14 18:50:00|461.45|459.45|461.88|459.88|462.31|460.31|461.02|459.02|0
1634237700000|2021-10-14 18:55:00|461.66|459.66|461.87|459.87|462.31|460.31|461.45|459.45|0
1634238000000|2021-10-14 19:00:00|462.09|460.09|461.44|459.44|462.09|460.09|460.36|458.36|0
1634238300000|2021-10-14 19:05:00|461.23|459.23|458.86|456.86|462.09|460.09|458.86|456.86|0
1634238600000|2021-10-14 19:10:00|458.64|456.64|459.07|457.07|459.28|457.28|457.56|455.56|0
1634238900000|2021-10-14 19:15:00|459.28|457.28|459.07|457.07|459.28|457.28|457.99|455.99|0
1634239200000|2021-10-14 19:20:00|458.85|456.85|457.34|455.34|460.14|458.14|457.34|455.34|0
1634239500000|2021-10-14 19:25:00|457.13|455.13|458.84|456.84|459.92|457.92|457.13|455.13|0
1634239800000|2021-10-14 19:30:00|458.63|456.63|458.63|456.63|459.92|457.92|457.77|455.77|0
1634240100000|2021-10-14 19:35:00|458.84|456.84|456.48|454.48|458.84|456.84|454.76|452.76|0
1634240400000|2021-10-14 19:40:00|456.91|454.91|457.98|455.98|457.98|455.98|454.76|452.76|0
1634240700000|2021-10-14 19:45:00|457.76|455.76|457.97|455.97|458.62|456.62|456.47|454.47|0
1634241000000|2021-10-14 19:50:00|458.4|456.4|461.41|459.41|463.36|461.36|457.11|455.11|0
1634241300000|2021-10-14 19:55:00|460.98|458.98|461.41|459.41|462.71|460.71|458.83|456.83|0
1634241600000|2021-10-14 20:00:00|461.63|459.63|461.19|459.19|462.27|460.27|460.98|458.98|0
1634241900000|2021-10-14 20:05:00|461.41|459.41|461.24|459.24|462.27|460.27|461.03|459.03|0
1634242200000|2021-10-14 20:10:00|461.46|459.46|462.54|460.54|462.75|460.75|461.46|459.46|0
1634242500000|2021-10-14 20:15:00|462.74|460.34|465.55|463.15|465.98|463.58|462.74|460.34|0
1634242800000|2021-10-14 20:20:00|465.76|463.36|468.15|465.75|468.36|465.96|465.55|463.15|0
1634243100000|2021-10-14 20:25:00|467.93|465.53|466.41|464.01|467.93|465.53|466.41|464.01|0
1634243400000|2021-10-14 20:30:00|466.84|464.44|466.84|464.44|467.06|464.66|466.41|464.01|0
1634243700000|2021-10-14 20:35:00|466.62|464.22|466.84|464.44|467.06|464.66|466.41|464.01|0
1634244000000|2021-10-14 20:40:00|467.05|464.65|466.84|464.44|467.05|464.65|466.4|464|0
1634244300000|2021-10-14 20:45:00|466.62|464.22|466.4|464|467.05|464.65|466.4|464|0
1634244600000|2021-10-14 20:50:00|466.62|464.22|466.61|464.21|467.27|464.87|466.61|464.21|0
1634244900000|2021-10-14 20:55:00|466.4|464|466.93|464.53|466.93|464.53|466.4|464|0
1634245200000|2021-10-14 21:00:00|466.65|464.25|466.49|464.09|466.65|464.25|466.37|463.97|0
1634245500000|2021-10-14 21:05:00|466.43|464.03|466.34|463.94|466.46|464.06|466.34|463.94|0
1634245800000|2021-10-14 21:10:00|466.3|463.9|466.3|463.9|466.34|463.94|466.3|463.9|0
1634246100000|2021-10-14 21:15:00|466.26|463.86|466.3|463.9|466.3|463.9|466.07|463.67|0
1634246400000|2021-10-14 21:20:00|466.33|463.93|466.51|464.11|466.7|464.3|466.33|463.93|0
1634246700000|2021-10-14 21:25:00|466.2|463.8|466.23|463.83|466.39|463.99|465.97|463.57|0
1634247000000|2021-10-14 21:30:00|466.39|463.99|466.35|463.95|466.41|464.01|466.04|463.64|0
1634247300000|2021-10-14 21:35:00|466.32|463.92|466.19|463.79|466.45|464.05|466.19|463.79|0
1634247600000|2021-10-14 21:40:00|466.1|463.7|466.62|464.22|466.91|464.51|466.1|463.7|0
1634247900000|2021-10-14 21:45:00|466.5|464.1|466.59|464.19|466.72|464.32|466.5|464.1|0
1634248200000|2021-10-14 21:50:00|466.62|464.22|466.44|464.04|466.75|464.35|466.44|464.04|0
1634248500000|2021-10-14 21:55:00|466.4|464|466.09|463.69|466.46|464.06|465.68|463.28|0
1634248800000|2021-10-14 22:00:00|465.38|462.98|465.06|462.66|465.93|463.53|464.2|461.8|0
1634249100000|2021-10-14 22:05:00|465.28|462.88|464.73|462.33|465.28|462.88|464.41|462.01|0
1634249400000|2021-10-14 22:10:00|464.63|462.23|466.57|464.17|467.01|464.61|464.63|462.23|0
1634249700000|2021-10-14 22:15:00|466.79|464.39|466.57|464.17|466.79|464.39|465.71|463.31|0
1634250000000|2021-10-14 22:20:00|466.79|464.39|466.13|463.73|466.79|464.39|466.13|463.73|0
1634250300000|2021-10-14 22:25:00|466.02|463.62|466.78|464.38|466.78|464.38|465.7|463.3|0
1634250600000|2021-10-14 22:30:00|467|464.6|466.56|464.16|467|464.6|466.35|463.95|0
1634250900000|2021-10-14 22:35:00|466.78|464.38|466.13|463.73|466.78|464.38|465.69|463.29|0
1634251200000|2021-10-14 22:40:00|466.34|463.94|466.34|463.94|466.56|464.16|466.13|463.73|0
1634251500000|2021-10-14 22:45:00|466.12|463.72|465.69|463.29|466.12|463.72|465.47|463.07|0
1634251800000|2021-10-14 22:50:00|465.47|463.07|468.07|465.67|468.29|465.89|465.47|463.07|0
1634252100000|2021-10-14 22:55:00|467.85|465.45|467.42|465.02|467.85|465.45|467.2|464.8|0
1634252400000|2021-10-14 23:00:00|467.64|465.24|467.2|464.8|467.64|465.24|466.98|464.58|0
1634252700000|2021-10-14 23:05:00|467.3|464.9|467.85|465.45|468.06|465.66|467.2|464.8|0
1634253000000|2021-10-14 23:10:00|467.63|465.23|467.63|465.23|467.85|465.45|466.98|464.58|0
1634253300000|2021-10-14 23:15:00|467.41|465.01|467.63|465.23|467.84|465.44|467.19|464.79|0
1634253600000|2021-10-14 23:20:00|467.84|465.44|468.49|466.09|468.93|466.53|467.62|465.22|0
1634253900000|2021-10-14 23:25:00|468.6|466.2|468.05|465.65|468.71|466.31|468.05|465.65|0
1634254200000|2021-10-14 23:30:00|468.27|465.87|467.62|465.22|468.27|465.87|467.18|464.78|0
1634254500000|2021-10-14 23:35:00|467.5|465.1|467.83|465.43|467.94|465.54|467.4|465|0
1634254800000|2021-10-14 23:40:00|467.61|465.21|467.61|465.21|467.83|465.43|467.28|464.88|0
1634255100000|2021-10-14 23:45:00|467.5|465.1|467.83|465.43|467.93|465.53|467.18|464.78|0
1634255400000|2021-10-14 23:50:00|467.61|465.21|467.39|464.99|467.83|465.43|466.96|464.56|0
1634255700000|2021-10-14 23:55:00|467.49|465.09|467.39|464.99|468.04|465.64|467.17|464.77|0
1634256000000|2021-10-15 00:00:00|467.17|464.77|464.78|462.38|467.39|464.99|464.78|462.38|0
1634256300000|2021-10-15 00:05:00|464.57|462.17|464.35|461.95|464.78|462.38|462.62|460.22|0
1634256600000|2021-10-15 00:10:00|464.56|462.16|464.02|461.62|465.65|463.25|463.91|461.51|0
1634256900000|2021-10-15 00:15:00|464.13|461.73|463.91|461.51|464.78|462.38|463.05|460.65|0
1634257200000|2021-10-15 00:20:00|464.13|461.73|462.28|459.88|464.78|462.38|461.31|458.91|0
1634257500000|2021-10-15 00:25:00|462.39|459.99|462.17|459.77|462.61|460.21|461.31|458.91|0
1634257800000|2021-10-15 00:30:00|461.96|459.56|461.96|459.56|462.61|460.21|461.53|459.13|0
1634258100000|2021-10-15 00:35:00|462.06|459.66|461.52|459.12|462.06|459.66|460.44|458.04|0
1634258400000|2021-10-15 00:40:00|461.74|459.34|463.9|461.5|464|461.6|461.52|459.12|0
1634258700000|2021-10-15 00:45:00|464.11|461.71|463.25|460.85|464.33|461.93|462.81|460.41|0
1634259000000|2021-10-15 00:50:00|463.35|460.95|463.89|461.49|464.11|461.71|463.35|460.95|0
1634259300000|2021-10-15 00:55:00|463.68|461.28|464.32|461.92|464.54|462.14|463.13|460.73|0
1634259600000|2021-10-15 01:00:00|464.43|462.03|461.94|459.54|465.41|463.01|461.72|459.32|0
1634259900000|2021-10-15 01:05:00|461.72|459.32|460.1|457.7|462.04|459.64|459.67|457.27|0
1634260200000|2021-10-15 01:10:00|459.99|457.59|460.42|458.02|460.42|458.02|458.7|456.3|0
1634260500000|2021-10-15 01:15:00|460.64|458.24|461.72|459.32|462.15|459.75|460.64|458.24|0
1634260800000|2021-10-15 01:20:00|461.5|459.1|459.77|457.37|461.72|459.32|459.77|457.37|0
1634261100000|2021-10-15 01:25:00|459.99|457.59|461.71|459.31|461.71|459.31|459.55|457.15|0
1634261400000|2021-10-15 01:30:00|461.5|459.1|461.06|458.66|462.36|459.96|460.63|458.23|0
1634261700000|2021-10-15 01:35:00|460.84|458.44|463.22|460.82|463.44|461.04|460.41|458.01|0
1634262000000|2021-10-15 01:40:00|463.44|461.04|462.57|460.17|463.44|461.04|462.14|459.74|0
1634262300000|2021-10-15 01:45:00|462.67|460.27|463.22|460.82|463.22|460.82|461.92|459.52|0
1634262600000|2021-10-15 01:50:00|463.1|460.7|466.57|464.17|466.57|464.17|462.78|460.38|0
1634262900000|2021-10-15 01:55:00|466.46|464.06|466.03|463.63|466.68|464.28|465.38|462.98|0
1634263200000|2021-10-15 02:00:00|466.24|463.84|466.89|464.49|467.76|465.36|465.81|463.41|0
1634263500000|2021-10-15 02:05:00|466.67|464.27|467.54|465.14|467.54|465.14|466.46|464.06|0
1634263800000|2021-10-15 02:10:00|467.32|464.92|467.1|464.7|468.41|466.01|467.1|464.7|0
1634264100000|2021-10-15 02:15:00|467.32|464.92|472.54|470.14|472.75|470.35|467.1|464.7|0
1634264400000|2021-10-15 02:20:00|472.75|470.35|473.62|471.22|475.15|472.75|471.88|469.48|0
1634264700000|2021-10-15 02:25:00|473.4|471|472.75|470.35|473.62|471.22|472.31|469.91|0
1634265000000|2021-10-15 02:30:00|472.97|470.57|472.63|470.23|472.97|470.57|471.98|469.58|0
1634265300000|2021-10-15 02:35:00|472.75|470.35|472.09|469.69|472.96|470.56|471.66|469.26|0
1634265600000|2021-10-15 02:40:00|472.31|469.91|472.74|470.34|473.4|471|471.87|469.47|0
1634265900000|2021-10-15 02:45:00|472.63|470.23|472.74|470.34|472.96|470.56|472.09|469.69|0
1634266200000|2021-10-15 02:50:00|472.96|470.56|472.3|469.9|472.96|470.56|472.3|469.9|0
1634266500000|2021-10-15 02:55:00|472.52|470.12|473.82|471.42|474.04|471.64|472.3|469.9|0
1634266800000|2021-10-15 03:00:00|474.04|471.64|471.64|469.24|474.04|471.64|471.64|469.24|0
1634267100000|2021-10-15 03:05:00|471.42|469.02|472.29|469.89|472.51|470.11|471.31|468.91|0
1634267400000|2021-10-15 03:10:00|472.51|470.11|472.29|469.89|472.51|470.11|472.07|469.67|0
1634267700000|2021-10-15 03:15:00|472.07|469.67|471.63|469.23|472.29|469.89|471.42|469.02|0
1634268000000|2021-10-15 03:20:00|471.52|469.12|472.5|470.1|472.5|470.1|471.42|469.02|0
1634268300000|2021-10-15 03:25:00|472.29|469.89|472.07|469.67|472.72|470.32|471.85|469.45|0
1634268600000|2021-10-15 03:30:00|472.28|469.88|472.72|470.32|472.72|470.32|471.85|469.45|0
1634268900000|2021-10-15 03:35:00|472.5|470.1|472.5|470.1|472.93|470.53|472.5|470.1|0
1634269200000|2021-10-15 03:40:00|472.28|469.88|471.84|469.44|472.28|469.88|471.84|469.44|0
1634269500000|2021-10-15 03:45:00|472.06|469.66|472.06|469.66|472.49|470.09|471.84|469.44|0
1634269800000|2021-10-15 03:50:00|472.16|469.76|472.71|470.31|472.92|470.52|472.05|469.65|0
1634270100000|2021-10-15 03:55:00|472.92|470.52|473.14|470.74|473.36|470.96|472.49|470.09|0
1634270400000|2021-10-15 04:00:00|473.79|471.39|472.27|469.87|474.45|472.05|472.27|469.87|0
1634270700000|2021-10-15 04:05:00|472.37|469.97|472.05|469.65|472.48|470.08|472.05|469.65|0
1634271000000|2021-10-15 04:10:00|472.48|470.08|472.91|470.51|472.91|470.51|472.26|469.86|0
1634271300000|2021-10-15 04:15:00|473.13|470.73|474.22|471.82|474.44|472.04|472.91|470.51|0
1634271600000|2021-10-15 04:20:00|474.11|471.71|474|471.6|474.44|472.04|473.35|470.95|0
1634271900000|2021-10-15 04:25:00|473.78|471.38|474|471.6|474|471.6|473.56|471.16|0
1634272200000|2021-10-15 04:30:00|473.78|471.38|475.96|473.56|476.39|473.99|473.78|471.38|0
1634272500000|2021-10-15 04:35:00|475.74|473.34|475.52|473.12|476.17|473.77|475.52|473.12|0
1634272800000|2021-10-15 04:40:00|475.74|473.34|476.39|473.99|476.39|473.99|475.52|473.12|0
1634273100000|2021-10-15 04:45:00|476.17|473.77|477.04|474.64|477.04|474.64|476.17|473.77|0
1634273400000|2021-10-15 04:50:00|476.82|474.42|475.95|473.55|476.82|474.42|475.73|473.33|0
1634273700000|2021-10-15 04:55:00|475.73|473.33|475.73|473.33|475.95|473.55|475.29|472.89|0
1634274000000|2021-10-15 05:00:00|475.83|473.43|475.72|473.32|476.16|473.76|475.29|472.89|0
1634274300000|2021-10-15 05:05:00|475.51|473.11|475.07|472.67|475.94|473.54|474.85|472.45|0
1634274600000|2021-10-15 05:10:00|474.85|472.45|475.72|473.32|475.72|473.32|474.19|471.79|0
1634274900000|2021-10-15 05:15:00|475.5|473.1|475.94|473.54|476.37|473.97|475.06|472.66|0
1634275200000|2021-10-15 05:20:00|476.04|473.64|476.37|473.97|476.59|474.19|475.5|473.1|0
1634275500000|2021-10-15 05:25:00|476.47|474.07|475.71|473.31|476.59|474.19|475.06|472.66|0
1634275800000|2021-10-15 05:30:00|475.49|473.09|475.05|472.65|475.71|473.31|474.84|472.44|0
1634276100000|2021-10-15 05:35:00|475.16|472.76|474.83|472.43|475.49|473.09|474.62|472.22|0
1634276400000|2021-10-15 05:40:00|475.05|472.65|475.49|473.09|475.49|473.09|475.05|472.65|0
1634276700000|2021-10-15 05:45:00|475.7|473.3|474.83|472.43|475.7|473.3|474.5|472.1|0
1634277000000|2021-10-15 05:50:00|475.05|472.65|475.92|473.52|475.92|473.52|475.05|472.65|0
1634277300000|2021-10-15 05:55:00|476.14|473.74|476.35|473.95|477.01|474.61|476.14|473.74|0
1634277600000|2021-10-15 06:00:00|476.57|474.17|477.44|475.04|477.99|475.59|476.35|473.95|0
1634277900000|2021-10-15 06:05:00|477.66|475.26|476.78|474.38|477.66|475.26|476.57|474.17|0
1634278200000|2021-10-15 06:10:00|476.57|474.17|474.6|472.2|476.78|474.38|474.6|472.2|0
1634278500000|2021-10-15 06:15:00|474.82|472.42|473.29|470.89|474.82|472.42|472.2|469.8|0
1634278800000|2021-10-15 06:20:00|473.07|470.67|472.2|469.8|473.07|470.67|471.11|468.71|0
1634279100000|2021-10-15 06:25:00|472.08|469.68|473.07|470.67|473.28|470.88|471.76|469.36|0
1634279400000|2021-10-15 06:30:00|473.28|470.88|472.41|470.01|473.39|470.99|471.76|469.36|0
1634279700000|2021-10-15 06:35:00|472.19|469.79|472.41|470.01|472.84|470.44|471.76|469.36|0
1634280000000|2021-10-15 06:40:00|472.62|470.22|472.4|470|472.62|470.22|471.75|469.35|0
1634280300000|2021-10-15 06:45:00|472.19|469.79|471.75|469.35|472.19|469.79|471.31|468.91|0
1634280600000|2021-10-15 06:50:00|471.97|469.57|472.62|470.22|472.62|470.22|471.53|469.13|0
1634280900000|2021-10-15 06:55:00|472.83|470.43|474.36|471.96|474.8|472.4|472.18|469.78|0
1634281200000|2021-10-15 07:00:00|473.49|471.09|472.18|469.78|473.49|471.09|471.31|468.91|0
1634281500000|2021-10-15 07:05:00|471.86|469.86|474.38|472.38|474.82|472.82|471.76|469.76|0
1634281800000|2021-10-15 07:10:00|474.17|472.17|474.38|472.38|474.6|472.6|473.08|471.08|0
1634282100000|2021-10-15 07:15:00|474.49|472.49|471.98|469.98|475.25|473.25|471.77|469.77|0
1634282400000|2021-10-15 07:20:00|471.77|469.77|473.07|471.07|473.72|471.72|470.46|468.46|0
1634282700000|2021-10-15 07:25:00|472.85|470.85|471.76|469.76|473.94|471.94|471.76|469.76|0
1634283000000|2021-10-15 07:30:00|471.11|469.11|472.41|470.41|472.41|470.41|470.89|468.89|0
1634283300000|2021-10-15 07:35:00|472.19|470.19|469.58|467.58|472.41|470.41|469.58|467.58|0
1634283600000|2021-10-15 07:40:00|469.37|467.37|468.28|466.28|470.02|468.02|467.84|465.84|0
1634283900000|2021-10-15 07:45:00|468.06|466.06|470.88|468.88|470.88|468.88|467.63|465.63|0
1634284200000|2021-10-15 07:50:00|470.66|468.66|471.1|469.1|471.75|469.75|469.58|467.58|0
1634284500000|2021-10-15 07:55:00|471.31|469.31|471.75|469.75|471.96|469.96|470.44|468.44|0
1634284800000|2021-10-15 08:00:00|471.31|469.31|473.7|471.7|473.92|471.92|471.09|469.09|0
1634285100000|2021-10-15 08:05:00|473.92|471.92|474.35|472.35|474.36|472.36|473.27|471.27|0
1634285400000|2021-10-15 08:10:00|474.14|472.14|475.22|473.22|475.22|473.22|473.26|471.26|0
1634285700000|2021-10-15 08:15:00|474.79|472.79|474.78|472.78|475.66|473.66|474.35|472.35|0
1634286000000|2021-10-15 08:20:00|474.57|472.57|473.04|471.04|475.22|473.22|472.82|470.82|0
1634286300000|2021-10-15 08:25:00|472.82|470.82|473.47|471.47|473.69|471.69|472.39|470.39|0
1634286600000|2021-10-15 08:30:00|473.69|471.69|474.12|472.12|475.21|473.21|473.25|471.25|0
1634286900000|2021-10-15 08:35:00|473.91|471.91|473.47|471.47|474.12|472.12|473.25|471.25|0
1634287200000|2021-10-15 08:40:00|473.57|471.57|473.25|471.25|473.9|471.9|473.03|471.03|0
1634287500000|2021-10-15 08:45:00|473.03|471.03|473.46|471.46|474.12|472.12|472.81|470.81|0
1634287800000|2021-10-15 08:50:00|473.68|471.68|472.59|470.59|473.9|471.9|472.37|470.37|0
1634288100000|2021-10-15 08:55:00|472.81|470.81|472.15|470.15|472.81|470.81|472.15|470.15|0
1634288400000|2021-10-15 09:00:00|472.04|470.04|471.28|469.28|472.15|470.15|471.06|469.06|0
1634288700000|2021-10-15 09:05:00|471.06|469.06|470.84|468.84|471.28|469.28|470.62|468.62|0
1634289000000|2021-10-15 09:10:00|471.06|469.06|471.06|469.06|471.28|469.28|470.62|468.62|0
1634289300000|2021-10-15 09:15:00|471.16|469.16|471.05|469.05|471.27|469.27|470.84|468.84|0
1634289600000|2021-10-15 09:20:00|471.27|469.27|470.83|468.83|471.27|469.27|470.83|468.83|0
1634289900000|2021-10-15 09:25:00|471.05|469.05|472.35|470.35|472.35|470.35|471.05|469.05|0
1634290200000|2021-10-15 09:30:00|472.14|470.14|471.26|469.26|472.14|470.14|471.05|469.05|0
1634290500000|2021-10-15 09:35:00|471.48|469.48|470.61|468.61|471.91|469.91|470.61|468.61|0
1634290800000|2021-10-15 09:40:00|470.83|468.83|469.52|467.52|470.83|468.83|469.3|467.3|0
1634291100000|2021-10-15 09:45:00|469.3|467.3|471.04|469.04|471.04|469.04|469.08|467.08|0
1634291400000|2021-10-15 09:50:00|471.26|469.26|471.25|469.25|471.69|469.69|470.6|468.6|0
1634291700000|2021-10-15 09:55:00|471.04|469.04|472.99|470.99|473.86|471.86|471.04|469.04|0
1634292000000|2021-10-15 10:00:00|473.21|471.21|475.17|473.17|475.17|473.17|472.99|470.99|0
1634292300000|2021-10-15 10:05:00|475.39|473.39|473.86|471.86|475.6|473.6|473.42|471.42|0
1634292600000|2021-10-15 10:10:00|473.64|471.64|474.29|472.29|474.73|472.73|473.64|471.64|0
1634292900000|2021-10-15 10:15:00|474.07|472.07|473.63|471.63|474.29|472.29|472.98|470.98|0
1634293200000|2021-10-15 10:20:00|473.85|471.85|472.76|470.76|474.07|472.07|472.55|470.55|0
1634293500000|2021-10-15 10:25:00|472.98|470.98|476.03|474.03|476.25|474.25|472.98|470.98|0
1634293800000|2021-10-15 10:30:00|476.46|474.46|474.28|472.28|476.46|474.46|473.85|471.85|0
1634294100000|2021-10-15 10:35:00|474.17|472.17|473.41|471.41|474.28|472.28|473.41|471.41|0
1634294400000|2021-10-15 10:40:00|473.62|471.62|474.06|472.06|474.28|472.28|473.19|471.19|0
1634294700000|2021-10-15 10:45:00|473.94|471.94|473.29|471.29|474.71|472.71|473.18|471.18|0
1634295000000|2021-10-15 10:50:00|473.4|471.4|472.31|470.31|473.62|471.62|472.31|470.31|0
1634295300000|2021-10-15 10:55:00|472.53|470.53|472.53|470.53|473.62|471.62|472.31|470.31|0
1634295600000|2021-10-15 11:00:00|472.74|470.74|474.05|472.05|474.27|472.27|472.31|470.31|0
1634295900000|2021-10-15 11:05:00|473.83|471.83|473.39|471.39|474.27|472.27|473.39|471.39|0
1634296200000|2021-10-15 11:10:00|473.61|471.61|474.48|472.48|474.48|472.48|473.17|471.17|0
1634296500000|2021-10-15 11:15:00|474.7|472.7|474.69|472.69|474.91|472.91|474.04|472.04|0
1634296800000|2021-10-15 11:20:00|474.91|472.91|474.69|472.69|476|474|474.69|472.69|0
1634297100000|2021-10-15 11:25:00|474.91|472.91|475.78|473.78|476|474|474.69|472.69|0
1634297400000|2021-10-15 11:30:00|476|474|476.87|474.87|477.31|475.31|475.78|473.78|0
1634297700000|2021-10-15 11:35:00|476.65|474.65|476.65|474.65|477.52|475.52|476.65|474.65|0
1634298000000|2021-10-15 11:40:00|476.43|474.43|476.64|474.64|477.08|475.08|476.43|474.43|0
1634298300000|2021-10-15 11:45:00|476.75|474.75|475.99|473.99|476.86|474.86|475.99|473.99|0
1634298600000|2021-10-15 11:50:00|476.21|474.21|476.42|474.42|476.42|474.42|475.77|473.77|0
1634298900000|2021-10-15 11:55:00|476.2|474.2|475.55|473.55|476.42|474.42|475.11|473.11|0
1634299200000|2021-10-15 12:00:00|475.33|473.33|475.54|473.54|475.98|473.98|474.89|472.89|0
1634299500000|2021-10-15 12:05:00|475.76|473.76|475.98|473.98|475.98|473.98|475.33|473.33|0
1634299800000|2021-10-15 12:10:00|475.76|473.76|475.98|473.98|476.41|474.41|475.76|473.76|0
1634300100000|2021-10-15 12:15:00|476.19|474.19|475.32|473.32|476.19|474.19|475.32|473.32|0
1634300400000|2021-10-15 12:20:00|475.54|473.54|475.32|473.32|476.63|474.63|474.88|472.88|0
1634300700000|2021-10-15 12:25:00|475.1|473.1|473.67|471.67|475.75|473.75|472.05|470.05|0
1634301000000|2021-10-15 12:30:00|473.57|471.57|475.31|473.31|475.31|473.31|472.7|470.7|0
1634301300000|2021-10-15 12:35:00|475.09|473.09|479.46|477.46|479.46|477.46|474.66|472.66|0
1634301600000|2021-10-15 12:40:00|479.68|477.68|482.08|480.08|482.08|480.08|479.68|477.68|0
1634301900000|2021-10-15 12:45:00|482.3|480.3|480.77|478.77|482.3|480.3|479.89|477.89|0
1634302200000|2021-10-15 12:50:00|480.55|478.55|479.23|477.23|480.55|478.55|478.46|476.46|0
1634302500000|2021-10-15 12:55:00|479.01|477.01|478.35|476.35|479.45|477.45|478.35|476.35|0
1634302800000|2021-10-15 13:00:00|478.14|476.14|478.57|476.57|478.57|476.57|477.26|475.26|0
1634303100000|2021-10-15 13:05:00|478.79|476.79|478.57|476.57|479.44|477.44|477.7|475.7|0
1634303400000|2021-10-15 13:10:00|478.79|476.79|478.13|476.13|479.44|477.44|477.47|475.47|0
1634303700000|2021-10-15 13:15:00|477.91|475.91|478.35|476.35|479|477|476.82|474.82|0
1634304000000|2021-10-15 13:20:00|478.56|476.56|480.09|478.09|480.09|478.09|478.13|476.13|0
1634304300000|2021-10-15 13:25:00|480.31|478.31|480.96|478.96|482.94|480.94|480.09|478.09|0
1634304600000|2021-10-15 13:30:00|482.28|480.28|475.28|473.28|482.28|480.28|474.85|472.85|0
1634304900000|2021-10-15 13:35:00|476.81|474.81|478.01|476.01|481.24|479.24|475.77|473.77|0
1634305200000|2021-10-15 13:40:00|478.45|476.45|478.01|476.01|479.11|477.11|475.82|473.82|0
1634305500000|2021-10-15 13:45:00|478.23|476.23|478.66|476.66|480.42|478.42|477.13|475.13|0
1634305800000|2021-10-15 13:50:00|479.1|477.1|479.91|477.91|481.08|479.08|478.88|476.88|0
1634306100000|2021-10-15 13:55:00|480.13|478.13|483.87|481.87|483.87|481.87|479.47|477.47|0
1634306400000|2021-10-15 14:00:00|484.09|482.09|483.21|481.21|484.53|482.53|481.23|479.23|0
1634306700000|2021-10-15 14:05:00|483.43|481.43|486.85|484.85|487.94|485.94|482.99|480.99|0
1634307000000|2021-10-15 14:10:00|487.07|485.07|485.3|483.3|487.07|485.07|485.3|483.3|0
1634307300000|2021-10-15 14:15:00|485.52|483.52|483.97|481.97|486.4|484.4|483.53|481.53|0
1634307600000|2021-10-15 14:20:00|483.53|481.53|483.97|481.97|485.29|483.29|483.53|481.53|0
1634307900000|2021-10-15 14:25:00|483.75|481.75|475.6|473.6|483.97|481.97|475.38|473.38|0
1634308200000|2021-10-15 14:30:00|476.7|474.7|480.66|478.66|480.88|478.88|476.7|474.7|0
1634308500000|2021-10-15 14:35:00|480.22|478.22|482.86|480.86|482.86|480.86|479.12|477.12|0
1634308800000|2021-10-15 14:40:00|482.64|480.64|481.39|479.39|483.08|481.08|480.73|478.73|0
1634309100000|2021-10-15 14:45:00|481.17|479.17|484.62|482.62|484.84|482.84|481.17|479.17|0
1634309400000|2021-10-15 14:50:00|484.84|482.84|482.85|480.85|485.28|483.28|482.85|480.85|0
1634309700000|2021-10-15 14:55:00|482.3|480.3|485.06|483.06|485.06|483.06|482.3|480.3|0
1634310000000|2021-10-15 15:00:00|485.5|483.5|484.17|482.17|485.94|483.94|483.95|481.95|0
1634310300000|2021-10-15 15:05:00|484.39|482.39|484.76|482.76|485.2|483.2|482.85|480.85|0
1634310600000|2021-10-15 15:10:00|484.98|482.98|484.31|482.31|485.86|483.86|484.09|482.09|0
1634310900000|2021-10-15 15:15:00|484.53|482.53|485.41|483.41|485.41|483.41|483.65|481.65|0
1634311200000|2021-10-15 15:20:00|485.19|483.19|484.31|482.31|485.41|483.41|482.99|480.99|0
1634311500000|2021-10-15 15:25:00|484.53|482.53|483.79|481.79|485.19|483.19|483.35|481.35|0
1634311800000|2021-10-15 15:30:00|484.01|482.01|484.23|482.23|485.11|483.11|483.79|481.79|0
1634312100000|2021-10-15 15:35:00|484.45|482.45|482.03|480.03|484.67|482.67|482.03|480.03|0
1634312400000|2021-10-15 15:40:00|482.25|480.25|480.93|478.93|482.69|480.69|480.27|478.27|0
1634312700000|2021-10-15 15:45:00|480.49|478.49|480.7|478.7|482.68|480.68|480.49|478.49|0
1634313000000|2021-10-15 15:50:00|480.92|478.92|480.7|478.7|481.14|479.14|478.51|476.51|0
1634313300000|2021-10-15 15:55:00|480.48|478.48|480.26|478.26|481.58|479.58|479.82|477.82|0
1634313600000|2021-10-15 16:00:00|480.04|478.04|481.8|479.8|482.02|480.02|480.04|478.04|0
1634313900000|2021-10-15 16:05:00|481.58|479.58|482.23|480.23|482.89|480.89|480.7|478.7|0
1634314200000|2021-10-15 16:10:00|482.01|480.01|483.11|481.11|483.11|481.11|482.01|480.01|0
1634314500000|2021-10-15 16:15:00|482.89|480.89|483.11|481.11|483.99|481.99|482.89|480.89|0
1634314800000|2021-10-15 16:20:00|482.89|480.89|481.35|479.35|482.89|480.89|480.47|478.47|0
1634315100000|2021-10-15 16:25:00|481.13|479.13|482|480|482.01|480.01|480.03|478.03|0
1634315400000|2021-10-15 16:30:00|482.22|480.22|481.12|479.12|482.88|480.88|480.68|478.68|0
1634315700000|2021-10-15 16:35:00|480.9|478.9|482.22|480.22|482.66|480.66|480.24|478.24|0
1634316000000|2021-10-15 16:40:00|482.44|480.44|484.64|482.64|484.86|482.86|482|480|0
1634316300000|2021-10-15 16:45:00|484.86|482.86|484.2|482.2|485.3|483.3|483.76|481.76|0
1634316600000|2021-10-15 16:50:00|484.42|482.42|484.85|482.85|485.3|483.3|483.98|481.98|0
1634316900000|2021-10-15 16:55:00|484.63|482.63|484.63|482.63|485.51|483.51|484.63|482.63|0
1634317200000|2021-10-15 17:00:00|484.41|482.41|483.09|481.09|484.85|482.85|482.43|480.43|0
1634317500000|2021-10-15 17:05:00|482.87|480.87|484.85|482.85|485.73|483.73|482.87|480.87|0
1634317800000|2021-10-15 17:10:00|484.63|482.63|483.3|481.3|485.51|483.51|483.3|481.3|0
1634318100000|2021-10-15 17:15:00|483.52|481.52|482.86|480.86|483.74|481.74|481.98|479.98|0
1634318400000|2021-10-15 17:20:00|482.64|480.64|483.52|481.52|483.52|481.52|482.42|480.42|0
1634318700000|2021-10-15 17:25:00|483.08|481.08|483.08|481.08|484.18|482.18|483.08|481.08|0
1634319000000|2021-10-15 17:30:00|483.3|481.3|485.72|483.72|485.72|483.72|483.3|481.3|0
1634319300000|2021-10-15 17:35:00|485.5|483.5|485.93|483.93|486.16|484.16|485.27|483.27|0
1634319600000|2021-10-15 17:40:00|485.71|483.71|485.93|483.93|485.93|483.93|485.05|483.05|0
1634319900000|2021-10-15 17:45:00|485.71|483.71|487.47|485.47|487.69|485.69|485.71|483.71|0
1634320200000|2021-10-15 17:50:00|487.69|485.69|487.69|485.69|488.14|486.14|487.47|485.47|0
1634320500000|2021-10-15 17:55:00|487.58|485.58|487.03|485.03|487.58|485.58|486.81|484.81|0
1634320800000|2021-10-15 18:00:00|487.25|485.25|491|489|491.22|489.22|487.25|485.25|0
1634321100000|2021-10-15 18:05:00|490.66|488.66|492.43|490.43|492.65|490.65|489.45|487.45|0
1634321400000|2021-10-15 18:10:00|492.65|490.65|492.43|490.43|493.09|491.09|492.21|490.21|0
1634321700000|2021-10-15 18:15:00|492.65|490.65|492.43|490.43|492.65|490.65|492.21|490.21|0
1634322000000|2021-10-15 18:20:00|492.65|490.65|493.09|491.09|493.31|491.31|492.2|490.2|0
1634322300000|2021-10-15 18:25:00|492.87|490.87|492.42|490.42|494.19|492.19|492.2|490.2|0
1634322600000|2021-10-15 18:30:00|492.64|490.64|491.1|489.1|492.64|490.64|490.88|488.88|0
1634322900000|2021-10-15 18:35:00|490.88|488.88|491.54|489.54|491.54|489.54|489.77|487.77|0
1634323200000|2021-10-15 18:40:00|491.32|489.32|490.43|488.43|491.32|489.32|489.77|487.77|0
1634323500000|2021-10-15 18:45:00|490.21|488.21|489.77|487.77|490.21|488.21|488.89|486.89|0
1634323800000|2021-10-15 18:50:00|489.55|487.55|489.55|487.55|489.99|487.99|488.67|486.67|0
1634324100000|2021-10-15 18:55:00|489.77|487.77|492.41|490.41|492.85|490.85|489.77|487.77|0
1634324400000|2021-10-15 19:00:00|492.19|490.19|488.44|486.44|492.85|490.85|488.44|486.44|0
1634324700000|2021-10-15 19:05:00|488.22|486.22|486.68|484.68|489.1|487.1|486.24|484.24|0
1634325000000|2021-10-15 19:10:00|486.24|484.24|488.88|486.88|489.1|487.1|486.24|484.24|0
1634325300000|2021-10-15 19:15:00|488.44|486.44|488.21|486.21|490.64|488.64|487.77|485.77|0
1634325600000|2021-10-15 19:20:00|487.99|485.99|487.99|485.99|488.21|486.21|486.23|484.23|0
1634325900000|2021-10-15 19:25:00|488.21|486.21|490.19|488.19|491.29|489.29|487.99|485.99|0
1634326200000|2021-10-15 19:30:00|490.41|488.41|489.09|487.09|490.41|488.41|487.55|485.55|0
1634326500000|2021-10-15 19:35:00|488.97|486.97|489.3|487.3|489.75|487.75|487.55|485.55|0
1634326800000|2021-10-15 19:40:00|489.08|487.08|489.08|487.08|489.74|487.74|488.42|486.42|0
1634327100000|2021-10-15 19:45:00|488.64|486.64|487.1|485.1|489.08|487.08|487.1|485.1|0
1634327400000|2021-10-15 19:50:00|487.32|485.32|488.42|486.42|489.74|487.74|486.44|484.44|0
1634327700000|2021-10-15 19:55:00|488.86|486.86|488.85|486.85|491.5|489.5|488.42|486.42|0
1634328000000|2021-10-15 20:00:00|490.18|488.18|490.61|488.61|491.94|489.94|489.51|487.51|0
1634328300000|2021-10-15 20:05:00|490.39|488.39|491.72|489.72|491.94|489.94|490.17|488.17|0
1634328600000|2021-10-15 20:10:00|491.94|489.94|491.5|489.5|491.94|489.94|491.28|489.28|0
1634540700000|2021-10-18 07:05:00|479.11|477.11|478.89|476.89|480.64|478.64|477.58|475.58|0
1634541000000|2021-10-18 07:10:00|478.78|476.78|479.98|477.98|480.42|478.42|478.67|476.67|0
1634541300000|2021-10-18 07:15:00|479.76|477.76|478.23|476.23|480.86|478.86|478.23|476.23|0
1634541600000|2021-10-18 07:20:00|478.01|476.01|474.09|472.09|478.01|476.01|472.35|470.35|0
1634541900000|2021-10-18 07:25:00|474.31|472.31|477.79|475.79|479.1|477.1|474.31|472.31|0
1634542200000|2021-10-18 07:30:00|478.01|476.01|477.79|475.79|478.66|476.66|475.93|473.93|0
1634542500000|2021-10-18 07:35:00|477.57|475.57|476.7|474.7|478.77|476.77|476.58|474.58|0
1634542800000|2021-10-18 07:40:00|476.26|474.26|476.69|474.69|477.13|475.13|475.82|473.82|0
1634543100000|2021-10-18 07:45:00|476.58|474.58|477.34|475.34|478|476|476.47|474.47|0
1634543400000|2021-10-18 07:50:00|477.23|475.23|477.78|475.78|478.22|476.22|476.8|474.8|0
1634543700000|2021-10-18 07:55:00|477.56|475.56|478.21|476.21|479.85|477.85|477.56|475.56|0
1634544000000|2021-10-18 08:00:00|477.78|475.78|482.36|480.36|482.58|480.58|477.56|475.56|0
1634544300000|2021-10-18 08:05:00|481.92|479.92|483.02|481.02|483.12|481.12|481.27|479.27|0
1634544600000|2021-10-18 08:10:00|482.8|480.8|482.58|480.58|483.89|481.89|481.92|479.92|0
1634544900000|2021-10-18 08:15:00|482.68|480.68|482.57|480.57|482.79|480.79|481.7|479.7|0
1634545200000|2021-10-18 08:20:00|482.35|480.35|482.02|480.02|483.89|481.89|481.7|479.7|0
1634545500000|2021-10-18 08:25:00|482.13|480.13|481.26|479.26|482.35|480.35|480.82|478.82|0
1634545800000|2021-10-18 08:30:00|481.04|479.04|480.6|478.6|481.69|479.69|479.94|477.94|0
1634546100000|2021-10-18 08:35:00|480.82|478.82|479.5|477.5|481.47|479.47|479.07|477.07|0
1634546400000|2021-10-18 08:40:00|479.28|477.28|479.94|477.94|480.37|478.37|477.97|475.97|0
1634546700000|2021-10-18 08:45:00|480.15|478.15|479.72|477.72|481.03|479.03|479.5|477.5|0
1634547000000|2021-10-18 08:50:00|479.5|477.5|479.06|477.06|479.72|477.72|478.62|476.62|0
1634547300000|2021-10-18 08:55:00|478.84|476.84|478.18|476.18|479.28|477.28|478.18|476.18|0
1634547600000|2021-10-18 09:00:00|477.96|475.96|476|474|478.4|476.4|475.13|473.13|0
1634547900000|2021-10-18 09:05:00|476.22|474.22|477.09|475.09|477.52|475.52|476.1|474.1|0
1634548200000|2021-10-18 09:10:00|477.3|475.3|475.77|473.77|477.3|475.3|475.34|473.34|0
1634548500000|2021-10-18 09:15:00|475.56|473.56|477.52|475.52|477.52|475.52|475.34|473.34|0
1634548800000|2021-10-18 09:20:00|477.08|475.08|477.95|475.95|478.17|476.17|477.08|475.08|0
1634549100000|2021-10-18 09:25:00|477.73|475.73|479.91|477.91|479.91|477.91|477.73|475.73|0
1634549400000|2021-10-18 09:30:00|480.13|478.13|478.16|476.16|480.13|478.13|477.94|475.94|0
1634549700000|2021-10-18 09:35:00|477.94|475.94|477.51|475.51|478.38|476.38|477.07|475.07|0
1634550000000|2021-10-18 09:40:00|477.07|475.07|476.63|474.63|477.72|475.72|476.19|474.19|0
1634550300000|2021-10-18 09:45:00|476.41|474.41|476.73|474.73|476.85|474.85|475.54|473.54|0
1634550600000|2021-10-18 09:50:00|476.63|474.63|477.06|475.06|477.72|475.72|476.41|474.41|0
1634550900000|2021-10-18 09:55:00|476.95|474.95|476.4|474.4|476.95|474.95|475.97|473.97|0
1634551200000|2021-10-18 10:00:00|476.29|474.29|477.06|475.06|477.28|475.28|475.64|473.64|0
1634551500000|2021-10-18 10:05:00|477.71|475.71|477.27|475.27|478.15|476.15|476.84|474.84|0
1634551800000|2021-10-18 10:10:00|476.84|474.84|474.22|472.22|477.05|475.05|474|472|0
1634552100000|2021-10-18 10:15:00|474|472|473.34|471.34|474.22|472.22|471.82|469.82|0
1634552400000|2021-10-18 10:20:00|473.56|471.56|474.43|472.43|475.52|473.52|473.56|471.56|0
1634552700000|2021-10-18 10:25:00|474.21|472.21|475.3|473.3|475.52|473.52|474.21|472.21|0
1634553000000|2021-10-18 10:30:00|475.52|473.52|476.6|474.6|476.82|474.82|475.3|473.3|0
1634553300000|2021-10-18 10:35:00|476.82|474.82|475.95|473.95|476.82|474.82|475.73|473.73|0
1634553600000|2021-10-18 10:40:00|476.05|474.05|478.45|476.45|478.78|476.78|475.73|473.73|0
1634553900000|2021-10-18 10:45:00|478.35|476.35|477.41|475.41|478.35|476.35|476.98|474.98|0
1634554200000|2021-10-18 10:50:00|477.19|475.19|476.32|474.32|477.19|475.19|475.88|473.88|0
1634554500000|2021-10-18 10:55:00|476.54|474.54|475.88|473.88|477.41|475.41|475.88|473.88|0
1634554800000|2021-10-18 11:00:00|475.98|473.98|477.84|475.84|477.84|475.84|475.98|473.98|0
1634555100000|2021-10-18 11:05:00|477.62|475.62|480.45|478.45|480.67|478.67|477.4|475.4|0
1634555400000|2021-10-18 11:10:00|480.24|478.24|480.23|478.23|480.45|478.45|479.58|477.58|0
1634555700000|2021-10-18 11:15:00|480.12|478.12|480.67|478.67|480.89|478.89|480.01|478.01|0
1634556000000|2021-10-18 11:20:00|480.45|478.45|481.54|479.54|481.76|479.76|480.45|478.45|0
1634556300000|2021-10-18 11:25:00|481.64|479.64|483.5|481.5|483.5|481.5|480.88|478.88|0
1634556600000|2021-10-18 11:30:00|483.94|481.94|481.31|479.31|483.94|481.94|481.1|479.1|0
1634556900000|2021-10-18 11:35:00|481.53|479.53|479.35|477.35|482.41|480.41|478.69|476.69|0
1634557200000|2021-10-18 11:40:00|479.13|477.13|479.13|477.13|480|478|478.69|476.69|0
1634557500000|2021-10-18 11:45:00|478.91|476.91|478.91|476.91|479.12|477.12|478.25|476.25|0
1634557800000|2021-10-18 11:50:00|478.79|476.79|479.78|477.78|479.99|477.99|478.47|476.47|0
1634558100000|2021-10-18 11:55:00|479.66|477.66|478.9|476.9|479.66|477.66|478.47|476.47|0
1634558400000|2021-10-18 12:00:00|478.68|476.68|475.3|473.3|478.68|476.68|473.89|471.89|0
1634558700000|2021-10-18 12:05:00|475.63|473.63|478.02|476.02|478.02|476.02|475.63|473.63|0
1634559000000|2021-10-18 12:10:00|477.8|475.8|477.37|475.37|478.02|476.02|476.71|474.71|0
1634559300000|2021-10-18 12:15:00|477.58|475.58|477.58|475.58|478.46|476.46|476.49|474.49|0
1634559600000|2021-10-18 12:20:00|477.8|475.8|477.47|475.47|478.67|476.67|476.81|474.81|0
1634559900000|2021-10-18 12:25:00|477.36|475.36|475.62|473.62|477.58|475.58|475.18|473.18|0
1634560200000|2021-10-18 12:30:00|475.4|473.4|475.83|473.83|476.49|474.49|474.74|472.74|0
1634560500000|2021-10-18 12:35:00|475.61|473.61|476.7|474.7|476.7|474.7|474.52|472.52|0
1634560800000|2021-10-18 12:40:00|476.26|474.26|476.26|474.26|476.92|474.92|475.61|473.61|0
1634561100000|2021-10-18 12:45:00|476.04|474.04|472.34|470.34|476.04|474.04|471.69|469.69|0
1634561400000|2021-10-18 12:50:00|472.56|470.56|468.65|466.65|472.56|470.56|467.78|465.78|0
1634561700000|2021-10-18 12:55:00|468.43|466.43|470.92|468.92|470.92|468.92|468.43|466.43|0
1634562000000|2021-10-18 13:00:00|470.82|468.82|471.68|469.68|472.12|470.12|469.73|467.73|0
1634562300000|2021-10-18 13:05:00|471.9|469.9|472.55|470.55|473.2|471.2|470.6|468.6|0
1634562600000|2021-10-18 13:10:00|472.33|470.33|471.89|469.89|472.55|470.55|469.94|467.94|0
1634562900000|2021-10-18 13:15:00|472.11|470.11|472.76|470.76|472.98|470.98|471.46|469.46|0
1634563200000|2021-10-18 13:20:00|472.98|470.98|473.85|471.85|474.06|472.06|472.54|470.54|0
1634563500000|2021-10-18 13:25:00|474.06|472.06|474.28|472.28|474.71|472.71|473.19|471.19|0
1634563800000|2021-10-18 13:30:00|474.06|472.06|471.01|469.01|475.58|473.58|471.01|469.01|0
1634564100000|2021-10-18 13:35:00|471.23|469.23|471.01|469.01|471.45|469.45|468.41|466.41|0
1634564400000|2021-10-18 13:40:00|471.45|469.45|479.72|477.72|479.94|477.94|469.93|467.93|0
1634564700000|2021-10-18 13:45:00|479.94|477.94|483.65|481.65|484.53|482.53|479.28|477.28|0
1634565000000|2021-10-18 13:50:00|483.87|481.87|484.18|482.18|486.72|484.72|482.43|480.43|0
1634565300000|2021-10-18 13:55:00|483.96|481.96|486.14|484.14|487.9|485.9|483.96|481.96|0
1634565600000|2021-10-18 14:00:00|486.8|484.8|488.11|486.11|488.33|486.33|485.7|483.7|0
1634565900000|2021-10-18 14:05:00|487.89|485.89|489.64|487.64|489.86|487.86|487.67|485.67|0
1634566200000|2021-10-18 14:10:00|489.42|487.42|489.42|487.42|489.64|487.64|487.01|485.01|0
1634566500000|2021-10-18 14:15:00|489.09|487.09|487.23|485.23|489.42|487.42|485.48|483.48|0
1634566800000|2021-10-18 14:20:00|486.79|484.79|487.44|485.44|488.1|486.1|484.6|482.6|0
1634567100000|2021-10-18 14:25:00|487.01|485.01|489.63|487.63|490.29|488.29|487.01|485.01|0
1634567400000|2021-10-18 14:30:00|490.07|488.07|487.88|485.88|490.29|488.29|485.69|483.69|0
1634567700000|2021-10-18 14:35:00|487.44|485.44|488.75|486.75|489.19|487.19|485.9|483.9|0
1634568000000|2021-10-18 14:40:00|488.97|486.97|491.16|489.16|492.7|490.7|488.75|486.75|0
1634568300000|2021-10-18 14:45:00|491.38|489.38|490.43|488.43|491.6|489.6|489.62|487.62|0
1634568600000|2021-10-18 14:50:00|490.65|488.65|489.77|487.77|490.65|488.65|488.89|486.89|0
1634568900000|2021-10-18 14:55:00|489.99|487.99|490.21|488.21|490.65|488.65|488.89|486.89|0
1634569200000|2021-10-18 15:00:00|490.43|488.43|491.97|489.97|491.97|489.97|489.99|487.99|0
1634569500000|2021-10-18 15:05:00|491.75|489.75|494.17|492.17|495.5|493.5|491.53|489.53|0
1634569800000|2021-10-18 15:10:00|493.95|491.95|494.17|492.17|495.27|493.27|493.07|491.07|0
1634570100000|2021-10-18 15:15:00|494.39|492.39|498.36|496.36|498.58|496.58|493.95|491.95|0
1634570400000|2021-10-18 15:20:00|498.58|496.58|499.69|497.69|500.57|498.57|497.7|495.7|0
1634570700000|2021-10-18 15:25:00|499.47|497.47|496.37|494.37|499.69|497.69|496.37|494.37|0
1634571000000|2021-10-18 15:30:00|495.93|493.93|496.73|494.73|496.95|494.95|495.41|493.41|0
1634571300000|2021-10-18 15:35:00|496.95|494.95|495.4|493.4|497.62|495.62|494.74|492.74|0
1634571600000|2021-10-18 15:40:00|495.18|493.18|495.18|493.18|495.62|493.62|494.96|492.96|0
1634571900000|2021-10-18 15:45:00|495.4|493.4|497.61|495.61|497.83|495.83|495.18|493.18|0
1634572200000|2021-10-18 15:50:00|497.39|495.39|499.38|497.38|499.38|497.38|497.39|495.39|0
1634572500000|2021-10-18 15:55:00|499.16|497.16|498.49|496.49|499.6|497.6|498.27|496.27|0
1634572800000|2021-10-18 16:00:00|498.71|496.71|499.15|497.15|499.37|497.37|497.82|495.82|0
1634573100000|2021-10-18 16:05:00|498.93|496.93|499.81|497.81|500.48|498.48|498.71|496.71|0
1634573400000|2021-10-18 16:10:00|500.03|498.03|499.15|497.15|500.48|498.48|498.48|496.48|0
1634573700000|2021-10-18 16:15:00|499.37|497.37|498.92|496.92|499.81|497.81|498.48|496.48|0
1634574000000|2021-10-18 16:20:00|498.7|496.7|498.03|496.03|499.36|497.36|497.81|495.81|0
1634574300000|2021-10-18 16:25:00|498.26|496.26|498.25|496.25|498.47|496.47|496.93|494.93|0
1634574600000|2021-10-18 16:30:00|498.03|496.03|499.14|497.14|499.14|497.14|497.59|495.59|0
1634574900000|2021-10-18 16:35:00|498.92|496.92|498.25|496.25|499.36|497.36|498.03|496.03|0
1634575200000|2021-10-18 16:40:00|498.47|496.47|497.36|495.36|498.47|496.47|497.36|495.36|0
1634575500000|2021-10-18 16:45:00|497.14|495.14|496.69|494.69|497.58|495.58|496.03|494.03|0
1634575800000|2021-10-18 16:50:00|496.47|494.47|496.03|494.03|496.69|494.69|495.81|493.81|0
1634576100000|2021-10-18 16:55:00|496.25|494.25|496.69|494.69|497.13|495.13|495.37|493.37|0
1634576400000|2021-10-18 17:00:00|496.47|494.47|497.13|495.13|497.57|495.57|496.25|494.25|0
1634576700000|2021-10-18 17:05:00|496.91|494.91|496.68|494.68|497.13|495.13|496.47|494.47|0
1634577000000|2021-10-18 17:10:00|496.91|494.91|497.57|495.57|497.57|495.57|496.68|494.68|0
1634577300000|2021-10-18 17:15:00|497.79|495.79|498.89|496.89|499.34|497.34|497.35|495.35|0
1634577600000|2021-10-18 17:20:00|498.67|496.67|498.67|496.67|498.89|496.89|498.23|496.23|0
1634577900000|2021-10-18 17:25:00|498.45|496.45|498.67|496.67|499.33|497.33|498.45|496.45|0
1634578200000|2021-10-18 17:30:00|498.89|496.89|499.55|497.55|499.77|497.77|498.89|496.89|0
1634578500000|2021-10-18 17:35:00|499.33|497.33|498.66|496.66|499.55|497.55|498.66|496.66|0
1634578800000|2021-10-18 17:40:00|498.44|496.44|498.22|496.22|498.44|496.44|497.11|495.11|0
1634579100000|2021-10-18 17:45:00|498.44|496.44|497.77|495.77|498.66|496.66|497.33|495.33|0
1634579400000|2021-10-18 17:50:00|497.99|495.99|498.21|496.21|499.1|497.1|497.77|495.77|0
1634579700000|2021-10-18 17:55:00|497.99|495.99|497.77|495.77|498.43|496.43|497.55|495.55|0
1634580000000|2021-10-18 18:00:00|497.55|495.55|497.99|495.99|497.99|495.99|496.22|494.22|0
1634580300000|2021-10-18 18:05:00|498.21|496.21|497.54|495.54|498.43|496.43|497.32|495.32|0
1634580600000|2021-10-18 18:10:00|497.65|495.65|496.87|494.87|497.98|495.98|496.87|494.87|0
1634580900000|2021-10-18 18:15:00|496.65|494.65|497.54|495.54|497.98|495.98|496.65|494.65|0
1634581200000|2021-10-18 18:20:00|497.42|495.42|496.87|494.87|497.54|495.54|496.65|494.65|0
1634581500000|2021-10-18 18:25:00|496.65|494.65|497.97|495.97|497.97|495.97|495.54|493.54|0
1634581800000|2021-10-18 18:30:00|497.53|495.53|498.19|496.19|498.64|496.64|496.87|494.87|0
1634582100000|2021-10-18 18:35:00|497.97|495.97|497.3|495.3|498.64|496.64|496.64|494.64|0
1634582400000|2021-10-18 18:40:00|497.53|495.53|498.19|496.19|498.63|496.63|497.53|495.53|0
1634582700000|2021-10-18 18:45:00|497.97|495.97|498.63|496.63|498.63|496.63|497.3|495.3|0
1634583000000|2021-10-18 18:50:00|499.07|497.07|500.18|498.18|500.4|498.4|499.07|497.07|0
1634583300000|2021-10-18 18:55:00|499.96|497.96|499.73|497.73|500.84|498.84|499.73|497.73|0
1634583600000|2021-10-18 19:00:00|499.51|497.51|499.51|497.51|500.17|498.17|498.4|496.4|0
1634583900000|2021-10-18 19:05:00|499.29|497.29|499.06|497.06|499.51|497.51|498.4|496.4|0
1634584200000|2021-10-18 19:10:00|499.28|497.28|500.17|498.17|501.94|499.94|499.06|497.06|0
1634584500000|2021-10-18 19:15:00|499.95|497.95|501.72|499.72|501.72|499.72|499.72|497.72|0
1634584800000|2021-10-18 19:20:00|501.5|499.5|501.72|499.72|503.27|501.27|501.49|499.49|0
1634585100000|2021-10-18 19:25:00|501.49|499.49|500.6|498.6|501.72|499.72|499.05|497.05|0
1634585400000|2021-10-18 19:30:00|500.16|498.16|499.05|497.05|501.05|499.05|499.05|497.05|0
1634585700000|2021-10-18 19:35:00|498.83|496.83|500.16|498.16|500.38|498.38|498.83|496.83|0
1634586000000|2021-10-18 19:40:00|499.93|497.93|499.71|497.71|501.26|499.26|499.05|497.05|0
1634586300000|2021-10-18 19:45:00|499.49|497.49|501.7|499.7|502.81|500.81|499.49|497.49|0
1634586600000|2021-10-18 19:50:00|502.37|500.37|503.7|501.7|504.81|502.81|500.59|498.59|0
1634586900000|2021-10-18 19:55:00|503.58|501.58|503.03|501.03|503.7|501.7|501.7|499.7|0
1634587200000|2021-10-18 20:00:00|502.36|500.36|501.92|499.92|502.59|500.59|501.03|499.03|0
1634587500000|2021-10-18 20:05:00|501.25|499.25|500.81|498.81|501.7|499.7|500.81|498.81|0
1634587800000|2021-10-18 20:10:00|501.03|499.03|502.36|500.36|502.58|500.58|500.81|498.81|0
1634588100000|2021-10-18 20:15:00|502.56|500.16|501.22|498.82|502.56|500.16|501|498.6|0
1634588400000|2021-10-18 20:20:00|501.44|499.04|501.44|499.04|501.67|499.27|501.22|498.82|0
1634588700000|2021-10-18 20:25:00|501.66|499.26|501.44|499.04|501.66|499.26|501.44|499.04|0
1634589000000|2021-10-18 20:30:00|501.66|499.26|501.88|499.48|502.1|499.7|501.44|499.04|0
1634589300000|2021-10-18 20:35:00|501.66|499.26|502.32|499.92|502.32|499.92|501.44|499.04|0
1634589600000|2021-10-18 20:40:00|502.1|499.7|502.1|499.7|502.32|499.92|501.88|499.48|0
1634589900000|2021-10-18 20:45:00|502.32|499.92|500.99|498.59|502.32|499.92|500.99|498.59|0
1634590200000|2021-10-18 20:50:00|501.21|498.81|502.09|499.69|502.09|499.69|501.21|498.81|0
1634590500000|2021-10-18 20:55:00|502.32|499.92|501.09|498.69|502.32|499.92|501.09|498.69|0
1634590800000|2021-10-18 21:00:00|501.51|499.11|501.8|499.4|501.96|499.56|501.38|498.98|0
1634591100000|2021-10-18 21:05:00|501.83|499.43|501.95|499.55|502.05|499.65|501.83|499.43|0
1634591400000|2021-10-18 21:10:00|501.99|499.59|502.05|499.65|502.05|499.65|501.99|499.59|0
1634591700000|2021-10-18 21:15:00|502.28|499.88|502.12|499.72|502.34|499.94|502.08|499.68|0
1634592000000|2021-10-18 21:20:00|502.08|499.68|502.08|499.68|502.28|499.88|502.02|499.62|0
1634592300000|2021-10-18 21:25:00|502.04|499.64|502.17|499.77|502.24|499.84|502.04|499.64|0
1634592900000|2021-10-18 21:35:00|502.21|499.81|502.17|499.77|502.27|499.87|502.11|499.71|0
1634593200000|2021-10-18 21:40:00|502.11|499.71|502.23|499.83|502.27|499.87|502.07|499.67|0
1634593500000|2021-10-18 21:45:00|502.17|499.77|502.07|499.67|502.17|499.77|502.07|499.67|0
1634593800000|2021-10-18 21:50:00|502.1|499.7|502.16|499.76|502.16|499.76|501.97|499.57|0
1634594100000|2021-10-18 21:55:00|502.03|499.63|502.26|499.86|502.32|499.92|501.84|499.44|0
1634594400000|2021-10-18 22:00:00|501.95|499.55|501.39|498.99|502.28|499.88|501.39|498.99|0
1634594700000|2021-10-18 22:05:00|501.62|499.22|501.61|499.21|501.84|499.44|501.39|498.99|0
1634595000000|2021-10-18 22:10:00|501.84|499.44|501.17|498.77|502.06|499.66|501.17|498.77|0
1634595300000|2021-10-18 22:15:00|501.39|498.99|500.28|497.88|501.39|498.99|500.28|497.88|0
1634595600000|2021-10-18 22:20:00|500.38|497.98|499.83|497.43|500.5|498.1|499.61|497.21|0
1634595900000|2021-10-18 22:25:00|499.61|497.21|499.83|497.43|500.28|497.88|499.61|497.21|0
1634596200000|2021-10-18 22:30:00|500.05|497.65|500.05|497.65|500.49|498.09|499.83|497.43|0
1634596500000|2021-10-18 22:35:00|499.83|497.43|499.38|496.98|499.83|497.43|499.16|496.76|0
1634596800000|2021-10-18 22:40:00|499.49|497.09|498.71|496.31|499.6|497.2|498.49|496.09|0
1634597100000|2021-10-18 22:45:00|498.94|496.54|498.93|496.53|498.94|496.54|498.49|496.09|0
1634597400000|2021-10-18 22:50:00|499.16|496.76|499.15|496.75|499.82|497.42|499.15|496.75|0
1634597700000|2021-10-18 22:55:00|498.93|496.53|498.49|496.09|498.93|496.53|498.26|495.86|0
1634598000000|2021-10-18 23:00:00|498.93|496.53|499.59|497.19|499.81|497.41|498.71|496.31|0
1634598300000|2021-10-18 23:05:00|499.37|496.97|498.48|496.08|499.59|497.19|498.48|496.08|0
1634598600000|2021-10-18 23:10:00|498.7|496.3|499.14|496.74|499.59|497.19|498.7|496.3|0
1634598900000|2021-10-18 23:15:00|498.92|496.52|499.36|496.96|499.36|496.96|498.48|496.08|0
1634599200000|2021-10-18 23:20:00|499.14|496.74|499.58|497.18|499.8|497.4|498.92|496.52|0
1634599500000|2021-10-18 23:25:00|499.36|496.96|499.8|497.4|500.02|497.62|498.92|496.52|0
1634599800000|2021-10-18 23:30:00|500.24|497.84|501.13|498.73|501.8|499.4|500.24|497.84|0
1634600100000|2021-10-18 23:35:00|501.35|498.95|501.13|498.73|501.35|498.95|500.91|498.51|0
1634600400000|2021-10-18 23:40:00|500.91|498.51|503.12|500.72|503.79|501.39|500.91|498.51|0
1634600700000|2021-10-18 23:45:00|502.9|500.5|502.68|500.28|503.12|500.72|502.23|499.83|0
1634601000000|2021-10-18 23:50:00|502.45|500.05|502.9|500.5|503.56|501.16|502.23|499.83|0
1634601300000|2021-10-18 23:55:00|502.67|500.27|503.12|500.72|503.12|500.72|502.45|500.05|0
1634601600000|2021-10-19 00:00:00|502.89|500.49|504.22|501.82|504.67|502.27|502.67|500.27|0
1634601900000|2021-10-19 00:05:00|504|501.6|503.56|501.16|504|501.6|503.11|500.71|0
1634602200000|2021-10-19 00:10:00|503.66|501.26|504.22|501.82|504.22|501.82|503.55|501.15|0
1634602500000|2021-10-19 00:15:00|504|501.6|507.33|504.93|508.67|506.27|503.77|501.37|0
1634602800000|2021-10-19 00:20:00|507.55|505.15|505.55|503.15|507.78|505.38|505.1|502.7|0
1634603100000|2021-10-19 00:25:00|505.33|502.93|504.88|502.48|505.33|502.93|504.43|502.03|0
1634603400000|2021-10-19 00:30:00|505.1|502.7|504.88|502.48|505.55|503.15|504.65|502.25|0
1634603700000|2021-10-19 00:35:00|505.1|502.7|501.76|499.36|505.1|502.7|501.76|499.36|0
1634604000000|2021-10-19 00:40:00|501.87|499.47|501.87|499.47|501.98|499.58|500.21|497.81|0
1634604300000|2021-10-19 00:45:00|501.76|499.36|502.2|499.8|502.65|500.25|500.21|497.81|0
1634604600000|2021-10-19 00:50:00|501.98|499.58|502.2|499.8|502.42|500.02|501.54|499.14|0
1634604900000|2021-10-19 00:55:00|501.98|499.58|502.64|500.24|503.31|500.91|501.09|498.69|0
1634605200000|2021-10-19 01:00:00|502.42|500.02|501.53|499.13|503.09|500.69|501.31|498.91|0
1634605500000|2021-10-19 01:05:00|501.31|498.91|500.64|498.24|501.31|498.91|500.2|497.8|0
1634605800000|2021-10-19 01:10:00|500.42|498.02|499.75|497.35|500.64|498.24|499.31|496.91|0
1634606100000|2021-10-19 01:15:00|499.53|497.13|499.85|497.45|500.42|498.02|498.64|496.24|0
1634606400000|2021-10-19 01:20:00|499.97|497.57|498.64|496.24|500.86|498.46|498.64|496.24|0
1634606700000|2021-10-19 01:25:00|498.97|496.57|499.3|496.9|499.52|497.12|498.64|496.24|0
1634607000000|2021-10-19 01:30:00|499.52|497.12|500.85|498.45|500.85|498.45|498.41|496.01|0
1634607300000|2021-10-19 01:35:00|500.63|498.23|500.85|498.45|501.96|499.56|500.63|498.23|0
1634607600000|2021-10-19 01:40:00|501.07|498.67|501.07|498.67|501.29|498.89|500.62|498.22|0
1634607900000|2021-10-19 01:45:00|501.29|498.89|501.73|499.33|502.62|500.22|501.29|498.89|0
1634608200000|2021-10-19 01:50:00|501.84|499.44|504.17|501.77|504.17|501.77|501.29|498.89|0
1634608500000|2021-10-19 01:55:00|504.39|501.99|505.28|502.88|506.17|503.77|504.39|501.99|0
1634608800000|2021-10-19 02:00:00|505.5|503.1|505.5|503.1|505.73|503.33|505.06|502.66|0
1634609100000|2021-10-19 02:05:00|505.72|503.32|504.16|501.76|505.72|503.32|504.16|501.76|0
1634609400000|2021-10-19 02:10:00|504.39|501.99|504.38|501.98|504.39|501.99|503.72|501.32|0
1634609700000|2021-10-19 02:15:00|504.61|502.21|503.94|501.54|504.61|502.21|503.49|501.09|0
1634610000000|2021-10-19 02:20:00|503.72|501.32|503.05|500.65|503.94|501.54|502.6|500.2|0
1634610300000|2021-10-19 02:25:00|502.93|500.53|503.04|500.64|503.27|500.87|502.6|500.2|0
1634610600000|2021-10-19 02:30:00|503.27|500.87|502.6|500.2|503.71|501.31|502.38|499.98|0
1634610900000|2021-10-19 02:35:00|502.38|499.98|501.71|499.31|502.6|500.2|501.71|499.31|0
1634611200000|2021-10-19 02:40:00|501.93|499.53|501.26|498.86|502.15|499.75|501.04|498.64|0
1634611500000|2021-10-19 02:45:00|501.14|498.74|502.37|499.97|502.37|499.97|500.82|498.42|0
1634611800000|2021-10-19 02:50:00|502.25|499.85|502.14|499.74|502.59|500.19|501.81|499.41|0
1634612100000|2021-10-19 02:55:00|502.47|500.07|502.36|499.96|502.59|500.19|501.92|499.52|0
1634612400000|2021-10-19 03:00:00|502.03|499.63|503.25|500.85|503.25|500.85|502.03|499.63|0
1634612700000|2021-10-19 03:05:00|503.03|500.63|502.8|500.4|503.25|500.85|502.58|500.18|0
1634613000000|2021-10-19 03:10:00|502.58|500.18|503.47|501.07|503.69|501.29|502.36|499.96|0
1634613300000|2021-10-19 03:15:00|503.69|501.29|502.13|499.73|503.69|501.29|501.91|499.51|0
1634613600000|2021-10-19 03:20:00|502.35|499.95|501.69|499.29|502.58|500.18|501.46|499.06|0
1634613900000|2021-10-19 03:25:00|501.46|499.06|501.46|499.06|501.91|499.51|501.46|499.06|0
1634614200000|2021-10-19 03:30:00|501.24|498.84|502.35|499.95|502.57|500.17|501.24|498.84|0
1634614500000|2021-10-19 03:35:00|502.57|500.17|503.01|500.61|503.01|500.61|502.35|499.95|0
1634614800000|2021-10-19 03:40:00|502.79|500.39|503.23|500.83|503.9|501.5|502.79|500.39|0
1634615100000|2021-10-19 03:45:00|503.01|500.61|503.45|501.05|503.67|501.27|503.01|500.61|0
1634615400000|2021-10-19 03:50:00|503.56|501.16|503.67|501.27|503.67|501.27|503.45|501.05|0
1634615700000|2021-10-19 03:55:00|503.55|501.15|503.22|500.82|503.67|501.27|503|500.6|0
1634616000000|2021-10-19 04:00:00|503.45|501.05|503.22|500.82|503.45|501.05|503|500.6|0
1634616300000|2021-10-19 04:05:00|503|500.6|502.77|500.37|503.22|500.82|502.33|499.93|0
1634616600000|2021-10-19 04:10:00|502.55|500.15|503.22|500.82|503.22|500.82|502.55|500.15|0
1634616900000|2021-10-19 04:15:00|503.44|501.04|502.55|500.15|503.66|501.26|502.33|499.93|0
1634617200000|2021-10-19 04:20:00|502.77|500.37|503.21|500.81|503.21|500.81|502.77|500.37|0
1634617500000|2021-10-19 04:25:00|503.43|501.03|502.99|500.59|503.43|501.03|502.87|500.47|0
1634617800000|2021-10-19 04:30:00|503.21|500.81|503.65|501.25|503.65|501.25|502.99|500.59|0
1634618100000|2021-10-19 04:35:00|503.43|501.03|502.76|500.36|503.43|501.03|502.32|499.92|0
1634618400000|2021-10-19 04:40:00|502.87|500.47|502.98|500.58|502.98|500.58|502.54|500.14|0
1634618700000|2021-10-19 04:45:00|503.09|500.69|502.09|499.69|503.09|500.69|501.87|499.47|0
1634619000000|2021-10-19 04:50:00|501.87|499.47|501.86|499.46|502.09|499.69|501.64|499.24|0
1634619300000|2021-10-19 04:55:00|502.09|499.69|502.97|500.57|503.2|500.8|502.09|499.69|0
1634619600000|2021-10-19 05:00:00|502.86|500.46|502.97|500.57|503.64|501.24|502.86|500.46|0
1634619900000|2021-10-19 05:05:00|502.75|500.35|502.41|500.01|502.85|500.45|502.19|499.79|0
1634620200000|2021-10-19 05:10:00|502.3|499.9|502.52|500.12|503.19|500.79|502.3|499.9|0
1634620500000|2021-10-19 05:15:00|502.74|500.34|502.74|500.34|502.97|500.57|502.3|499.9|0
1634620800000|2021-10-19 05:20:00|502.85|500.45|502.29|499.89|502.85|500.45|502.29|499.89|0
1634621100000|2021-10-19 05:25:00|502.07|499.67|502.74|500.34|502.96|500.56|502.07|499.67|0
1634621400000|2021-10-19 05:30:00|502.96|500.56|503.62|501.22|503.62|501.22|502.74|500.34|0
1634621700000|2021-10-19 05:35:00|503.84|501.44|503.62|501.22|503.84|501.44|503.4|501|0
1634622000000|2021-10-19 05:40:00|503.18|500.78|505.17|502.77|505.28|502.88|503.18|500.78|0
1634622300000|2021-10-19 05:45:00|505.06|502.66|506.51|504.11|506.73|504.33|504.73|502.33|0
1634622600000|2021-10-19 05:50:00|506.61|504.21|505.84|503.44|506.73|504.33|505.84|503.44|0
1634622900000|2021-10-19 05:55:00|506.06|503.66|507.17|504.77|507.17|504.77|505.39|502.99|0
1634623200000|2021-10-19 06:00:00|506.95|504.55|509.28|506.88|509.28|506.88|505.83|503.43|0
1634623500000|2021-10-19 06:05:00|509.17|506.77|508.06|505.66|509.28|506.88|507.61|505.21|0
1634623800000|2021-10-19 06:10:00|507.83|505.43|508.06|505.66|508.28|505.88|507.39|504.99|0
1634624100000|2021-10-19 06:15:00|507.83|505.43|508.5|506.1|508.95|506.55|507.83|505.43|0
1634624400000|2021-10-19 06:20:00|508.72|506.32|508.94|506.54|509.17|506.77|508.05|505.65|0
1634624700000|2021-10-19 06:25:00|509.17|506.77|509.16|506.76|509.39|506.99|508.72|506.32|0
1634625000000|2021-10-19 06:30:00|508.94|506.54|512.73|510.33|513.18|510.78|508.94|506.54|0
1634625300000|2021-10-19 06:35:00|512.96|510.56|511.39|508.99|512.96|510.56|511.17|508.77|0
1634625600000|2021-10-19 06:40:00|511.17|508.77|510.72|508.32|511.39|508.99|510.05|507.65|0
1634625900000|2021-10-19 06:45:00|511.16|508.76|511.83|509.43|512.73|510.33|510.72|508.32|0
1634626200000|2021-10-19 06:50:00|512.06|509.66|512.5|510.1|512.72|510.32|511.16|508.76|0
1634626500000|2021-10-19 06:55:00|512.72|510.32|512.94|510.54|513.28|510.88|511.71|509.31|0
1634626800000|2021-10-19 07:00:00|512.27|509.87|510.76|508.36|512.27|509.87|508.31|505.91|0
1634627100000|2021-10-19 07:05:00|510.34|508.34|507.88|505.88|510.34|508.34|507.77|505.77|0
1634627400000|2021-10-19 07:10:00|508.11|506.11|507.88|505.88|508.11|506.11|506.77|504.77|0
1634627700000|2021-10-19 07:15:00|507.44|505.44|507.21|505.21|508.99|506.99|506.99|504.99|0
1634628000000|2021-10-19 07:20:00|507.43|505.43|508.32|506.32|508.77|506.77|506.99|504.99|0
1634628300000|2021-10-19 07:25:00|508.55|506.55|508.99|506.99|509.44|507.44|508.32|506.32|0
1634628600000|2021-10-19 07:30:00|509.21|507.21|509.65|507.65|509.88|507.88|508.77|506.77|0
1634628900000|2021-10-19 07:35:00|509.43|507.43|508.65|506.65|509.88|507.88|508.32|506.32|0
1634629200000|2021-10-19 07:40:00|508.76|506.76|508.98|506.98|509.43|507.43|508.54|506.54|0
1634629500000|2021-10-19 07:45:00|508.76|506.76|508.98|506.98|509.65|507.65|508.76|506.76|0
1634629800000|2021-10-19 07:50:00|508.76|506.76|509.42|507.42|509.42|507.42|508.09|506.09|0
1634630100000|2021-10-19 07:55:00|509.65|507.65|510.09|508.09|510.31|508.31|509.42|507.42|0
1634630400000|2021-10-19 08:00:00|509.87|507.87|509.42|507.42|510.76|508.76|509.19|507.19|0
1634630700000|2021-10-19 08:05:00|509.3|507.3|514.55|512.55|515|513|508.97|506.97|0
1634631000000|2021-10-19 08:10:00|514.33|512.33|512.98|510.98|514.33|512.33|512.54|510.54|0
1634631300000|2021-10-19 08:15:00|513.21|511.21|515.44|513.44|515.89|513.89|513.21|511.21|0
1634631600000|2021-10-19 08:20:00|515.21|513.21|514.43|512.43|515.66|513.66|514.32|512.32|0
1634631900000|2021-10-19 08:25:00|514.54|512.54|513.87|511.87|514.54|512.54|512.98|510.98|0
1634632200000|2021-10-19 08:30:00|514.09|512.09|512.97|510.97|514.09|512.09|512.3|510.3|0
1634632500000|2021-10-19 08:35:00|512.75|510.75|512.52|510.52|513.08|511.08|512.3|510.3|0
1634632800000|2021-10-19 08:40:00|512.75|510.75|512.97|510.97|513.19|511.19|512.3|510.3|0
1634633100000|2021-10-19 08:45:00|513.19|511.19|513.86|511.86|513.86|511.86|512.52|510.52|0
1634633400000|2021-10-19 08:50:00|514.08|512.08|512.96|510.96|514.08|512.08|512.96|510.96|0
1634633700000|2021-10-19 08:55:00|513.19|511.19|514.3|512.3|514.75|512.75|513.19|511.19|0
1634634000000|2021-10-19 09:00:00|513.63|511.63|515.42|513.42|515.87|513.87|512.29|510.29|0
1634634300000|2021-10-19 09:05:00|515.64|513.64|514.74|512.74|515.64|513.64|514.74|512.74|0
1634634600000|2021-10-19 09:10:00|514.85|512.85|514.74|512.74|514.97|512.97|514.07|512.07|0
1634634900000|2021-10-19 09:15:00|514.97|512.97|514.52|512.52|514.97|512.97|514.07|512.07|0
1634635200000|2021-10-19 09:20:00|514.74|512.74|514.96|512.96|515.19|513.19|514.74|512.74|0
1634635500000|2021-10-19 09:25:00|515.18|513.18|515.18|513.18|515.63|513.63|514.29|512.29|0
1634635800000|2021-10-19 09:30:00|515.41|513.41|514.96|512.96|515.41|513.41|514.29|512.29|0
1634636100000|2021-10-19 09:35:00|515.18|513.18|515.51|513.51|516.07|514.07|515.18|513.18|0
1634636400000|2021-10-19 09:40:00|515.4|513.4|516.52|514.52|516.52|514.52|515.4|513.4|0
1634636700000|2021-10-19 09:45:00|516.4|514.4|515.95|513.95|517.86|515.86|515.84|513.84|0
1634637000000|2021-10-19 09:50:00|516.07|514.07|516.74|514.74|516.74|514.74|515.84|513.84|0
1634637300000|2021-10-19 09:55:00|516.51|514.51|516.29|514.29|516.51|514.51|515.62|513.62|0
1634637600000|2021-10-19 10:00:00|516.51|514.51|515.84|513.84|516.96|514.96|515.84|513.84|0
1634637900000|2021-10-19 10:05:00|516.06|514.06|516.95|514.95|517.4|515.4|515.84|513.84|0
1634638200000|2021-10-19 10:10:00|516.73|514.73|516.95|514.95|516.95|514.95|516.28|514.28|0
1634638500000|2021-10-19 10:15:00|516.73|514.73|516.95|514.95|517.4|515.4|516.73|514.73|0
1634638800000|2021-10-19 10:20:00|516.72|514.72|516.95|514.95|517.17|515.17|516.5|514.5|0
1634639100000|2021-10-19 10:25:00|516.72|514.72|520.08|518.08|520.08|518.08|516.72|514.72|0
1634639400000|2021-10-19 10:30:00|519.86|517.86|519.63|517.63|520.53|518.53|519.41|517.41|0
1634639700000|2021-10-19 10:35:00|519.41|517.41|520.08|518.08|520.3|518.3|519.4|517.4|0
1634640000000|2021-10-19 10:40:00|520.3|518.3|520.52|518.52|521.2|519.2|520.3|518.3|0
1634640300000|2021-10-19 10:45:00|520.75|518.75|520.52|518.52|520.75|518.75|520.3|518.3|0
1634640600000|2021-10-19 10:50:00|520.74|518.74|523.66|521.66|523.66|521.66|520.52|518.52|0
1634640900000|2021-10-19 10:55:00|523.43|521.43|523.38|521.38|523.88|521.88|522.71|520.71|0
1634641200000|2021-10-19 11:00:00|523.16|521.16|522.99|520.99|523.38|521.38|522.48|520.48|0
1634641500000|2021-10-19 11:05:00|522.55|520.55|522.09|520.09|522.77|520.77|522.09|520.09|0
1634641800000|2021-10-19 11:10:00|521.42|519.42|523.66|521.66|523.66|521.66|521.42|519.42|0
1634642100000|2021-10-19 11:15:00|523.89|521.89|525.68|523.68|525.68|523.68|523.21|521.21|0
1634642400000|2021-10-19 11:20:00|525.46|523.46|524.78|522.78|525.57|523.57|524.78|522.78|0
1634642700000|2021-10-19 11:25:00|524.89|522.89|526.58|524.58|526.8|524.8|524.78|522.78|0
1634643000000|2021-10-19 11:30:00|526.35|524.35|523.22|521.22|526.35|524.35|522.77|520.77|0
1634643300000|2021-10-19 11:35:00|523|521|522.16|520.16|523.22|521.22|522.16|520.16|0
1634643600000|2021-10-19 11:40:00|522.38|520.38|522.16|520.16|522.38|520.38|521.71|519.71|0
1634643900000|2021-10-19 11:45:00|521.93|519.93|521.48|519.48|522.16|520.16|521.48|519.48|0
1634644200000|2021-10-19 11:50:00|521.26|519.26|521.93|519.93|522.6|520.6|521.26|519.26|0
1634644500000|2021-10-19 11:55:00|521.7|519.7|522.82|520.82|522.82|520.82|521.7|519.7|0
1634644800000|2021-10-19 12:00:00|522.6|520.6|522.37|520.37|523.05|521.05|522.15|520.15|0
1634645100000|2021-10-19 12:05:00|522.6|520.6|521.7|519.7|522.82|520.82|521.7|519.7|0
1634645400000|2021-10-19 12:10:00|521.92|519.92|521.69|519.69|522.15|520.15|521.69|519.69|0
1634645700000|2021-10-19 12:15:00|521.47|519.47|521.92|519.92|522.14|520.14|520.8|518.8|0
1634646000000|2021-10-19 12:20:00|521.69|519.69|519.89|517.89|521.92|519.92|519.45|517.45|0
1634646300000|2021-10-19 12:25:00|520|518|519|517|520.34|518.34|519|517|0
1634646600000|2021-10-19 12:30:00|519.22|517.22|518.77|516.77|520.34|518.34|518.77|516.77|0
1634646900000|2021-10-19 12:35:00|518.99|516.99|518.77|516.77|518.99|516.99|517.87|515.87|0
1634647200000|2021-10-19 12:40:00|518.54|516.54|518.09|516.09|518.54|516.54|517.87|515.87|0
1634647500000|2021-10-19 12:45:00|517.87|515.87|517.64|515.64|518.09|516.09|517.19|515.19|0
1634647800000|2021-10-19 12:50:00|517.87|515.87|518.09|516.09|518.76|516.76|517.86|515.86|0
1634648100000|2021-10-19 12:55:00|518.31|516.31|516.74|514.74|518.31|516.31|516.74|514.74|0
1634648400000|2021-10-19 13:00:00|516.52|514.52|516.74|514.74|517.19|515.19|515.62|513.62|0
1634648700000|2021-10-19 13:05:00|516.51|514.51|516.06|514.06|516.74|514.74|515.84|513.84|0
1634649000000|2021-10-19 13:10:00|516.29|514.29|514.94|512.94|516.29|514.29|514.94|512.94|0
1634649300000|2021-10-19 13:15:00|515.17|513.17|517.85|515.85|518.08|516.08|515.17|513.17|0
1634649600000|2021-10-19 13:20:00|517.63|515.63|516.51|514.51|517.63|515.63|516.06|514.06|0
1634649900000|2021-10-19 13:25:00|516.28|514.28|517.18|515.18|517.85|515.85|516.28|514.28|0
1634650200000|2021-10-19 13:30:00|516.95|514.95|516.28|514.28|518.07|516.07|513.59|511.59|0
1634650500000|2021-10-19 13:35:00|516.05|514.05|517.39|515.39|517.39|515.39|513.14|511.14|0
1634650800000|2021-10-19 13:40:00|517.62|515.62|513.59|511.59|520.08|518.08|513.59|511.59|0
1634651100000|2021-10-19 13:45:00|514.03|512.03|513.81|511.81|518.51|516.51|511.35|509.35|0
1634651400000|2021-10-19 13:50:00|514.26|512.26|517.61|515.61|517.84|515.84|514.26|512.26|0
1634651700000|2021-10-19 13:55:00|517.84|515.84|514.25|512.25|517.84|515.84|513.8|511.8|0
1634652000000|2021-10-19 14:00:00|514.47|512.47|518.5|516.5|518.73|516.73|514.03|512.03|0
1634652300000|2021-10-19 14:05:00|518.28|516.28|521.42|519.42|521.87|519.87|518.28|516.28|0
1634652600000|2021-10-19 14:10:00|521.19|519.19|522.09|520.09|523.66|521.66|520.74|518.74|0
1634652900000|2021-10-19 14:15:00|522.54|520.54|522.99|520.99|524.56|522.56|521.19|519.19|0
1634653200000|2021-10-19 14:20:00|523.21|521.21|522.31|520.31|523.21|521.21|520.74|518.74|0
1634653500000|2021-10-19 14:25:00|522.09|520.09|524.33|522.33|524.33|522.33|521.52|519.52|0
1634653800000|2021-10-19 14:30:00|524.11|522.11|521.18|519.18|524.56|522.56|520.06|518.06|0
1634654100000|2021-10-19 14:35:00|521.41|519.41|520.06|518.06|522.08|520.08|517.82|515.82|0
1634654400000|2021-10-19 14:40:00|520.28|518.28|520.95|518.95|523.2|521.2|520.28|518.28|0
1634654700000|2021-10-19 14:45:00|521.18|519.18|520.73|518.73|522.3|520.3|520.73|518.73|0
1634655000000|2021-10-19 14:50:00|520.95|518.95|522.97|520.97|523.42|521.42|520.73|518.73|0
1634655300000|2021-10-19 14:55:00|523.2|521.2|525.44|523.44|526.12|524.12|523.19|521.19|0
1634655600000|2021-10-19 15:00:00|525.89|523.89|526.45|524.45|527.02|525.02|525.22|523.22|0
1634655900000|2021-10-19 15:05:00|526.56|524.56|526.27|524.27|527.02|525.02|525.82|523.82|0
1634656200000|2021-10-19 15:10:00|526.05|524.05|527.71|525.71|527.94|525.94|525.82|523.82|0
1634656500000|2021-10-19 15:15:00|527.94|525.94|527.71|525.71|529.51|527.51|527.26|525.26|0
1634656800000|2021-10-19 15:20:00|527.93|525.93|526.58|524.58|528.61|526.61|526.58|524.58|0
1634657100000|2021-10-19 15:25:00|526.81|524.81|527.93|525.93|527.93|525.93|526.13|524.13|0
1634657400000|2021-10-19 15:30:00|527.48|525.48|526.13|524.13|528.83|526.83|525.9|523.9|0
1634657700000|2021-10-19 15:35:00|526.35|524.35|526.35|524.35|527.03|525.03|525.9|523.9|0
1634658000000|2021-10-19 15:40:00|526.58|524.58|527.7|525.7|528.15|526.15|526.13|524.13|0
1634658300000|2021-10-19 15:45:00|527.92|525.92|528.6|526.6|528.82|526.82|527.25|525.25|0
1634658600000|2021-10-19 15:50:00|528.82|526.82|528.59|526.59|529.27|527.27|527.47|525.47|0
1634658900000|2021-10-19 15:55:00|528.37|526.37|529.04|527.04|529.94|527.94|527.92|525.92|0
1634659200000|2021-10-19 16:00:00|528.82|526.82|528.14|526.14|528.82|526.82|527.24|525.24|0
1634659500000|2021-10-19 16:05:00|527.91|525.91|528.59|526.59|528.81|526.81|527.91|525.91|0
1634659800000|2021-10-19 16:10:00|528.81|526.81|529.94|527.94|530.16|528.16|528.59|526.59|0
1634660100000|2021-10-19 16:15:00|530.16|528.16|529.71|527.71|530.61|528.61|529.71|527.71|0
1634660400000|2021-10-19 16:20:00|529.48|527.48|528.58|526.58|529.93|527.93|528.36|526.36|0
1634660700000|2021-10-19 16:25:00|528.35|526.35|528.8|526.8|529.03|527.03|527.9|525.9|0
1634661000000|2021-10-19 16:30:00|529.03|527.03|529.25|527.25|529.93|527.93|528.8|526.8|0
1634661300000|2021-10-19 16:35:00|529.03|527.03|529.7|527.7|530.15|528.15|529.03|527.03|0
1634661600000|2021-10-19 16:40:00|529.92|527.92|530.37|528.37|530.37|528.37|529.47|527.47|0
1634661900000|2021-10-19 16:45:00|530.15|528.15|529.92|527.92|530.6|528.6|529.92|527.92|0
1634662200000|2021-10-19 16:50:00|529.69|527.69|529.92|527.92|530.14|528.14|529.24|527.24|0
1634662500000|2021-10-19 16:55:00|530.14|528.14|531.94|529.94|532.17|530.17|530.14|528.14|0
1634662800000|2021-10-19 17:00:00|531.72|529.72|530.36|528.36|532.17|530.17|529.46|527.46|0
1634663100000|2021-10-19 17:05:00|530.47|528.47|530.14|528.14|530.59|528.59|529.01|527.01|0
1634663400000|2021-10-19 17:10:00|529.91|527.91|530.36|528.36|530.58|528.58|528.78|526.78|0
1634663700000|2021-10-19 17:15:00|530.13|528.13|530.36|528.36|530.58|528.58|529.91|527.91|0
1634664000000|2021-10-19 17:20:00|530.13|528.13|531.03|529.03|531.48|529.48|529.91|527.91|0
1634664300000|2021-10-19 17:25:00|530.8|528.8|529.23|527.23|530.8|528.8|529.23|527.23|0
1634664600000|2021-10-19 17:30:00|529.45|527.45|529.9|527.9|529.9|527.9|529|527|0
1634664900000|2021-10-19 17:35:00|530.12|528.12|530.57|528.57|530.8|528.8|529.22|527.22|0
1634665200000|2021-10-19 17:40:00|530.35|528.35|529.67|527.67|530.57|528.57|529|527|0
1634665500000|2021-10-19 17:45:00|529.89|527.89|529.67|527.67|530.12|528.12|529.44|527.44|0
1634665800000|2021-10-19 17:50:00|529.89|527.89|530.12|528.12|530.34|528.34|529.67|527.67|0
1634666100000|2021-10-19 17:55:00|530.34|528.34|530.79|528.79|531.02|529.02|530.34|528.34|0
1634666400000|2021-10-19 18:00:00|531.01|529.01|530.13|528.13|531.44|529.44|530.13|528.13|0
1634666700000|2021-10-19 18:05:00|530.36|528.36|530.13|528.13|530.81|528.81|530.13|528.13|0
1634667000000|2021-10-19 18:10:00|530.36|528.36|530.36|528.36|531.03|529.03|530.36|528.36|0
1634667300000|2021-10-19 18:15:00|530.13|528.13|530.35|528.35|530.58|528.58|529.9|527.9|0
1634667600000|2021-10-19 18:20:00|530.13|528.13|528.55|526.55|530.13|528.13|528.1|526.1|0
1634667900000|2021-10-19 18:25:00|528.32|526.32|527.42|525.42|528.77|526.77|527.42|525.42|0
1634668200000|2021-10-19 18:30:00|527.65|525.65|525.17|523.17|527.87|525.87|523.37|521.37|0
1634668500000|2021-10-19 18:35:00|525.39|523.39|525.17|523.17|525.84|523.84|523.82|521.82|0
1634668800000|2021-10-19 18:40:00|524.94|522.94|525.84|523.84|525.84|523.84|524.49|522.49|0
1634669100000|2021-10-19 18:45:00|526.06|524.06|526.06|524.06|526.06|524.06|524.49|522.49|0
1634669400000|2021-10-19 18:50:00|526.29|524.29|526.06|524.06|526.96|524.96|525.39|523.39|0
1634669700000|2021-10-19 18:55:00|525.83|523.83|526.73|524.73|527.18|525.18|525.38|523.38|0
1634670000000|2021-10-19 19:00:00|526.28|524.28|527.86|525.86|528.53|526.53|526.06|524.06|0
1634670300000|2021-10-19 19:05:00|528.08|526.08|529.43|527.43|529.66|527.66|527.86|525.86|0
1634670600000|2021-10-19 19:10:00|529.66|527.66|530.1|528.1|530.33|528.33|529.2|527.2|0
1634670900000|2021-10-19 19:15:00|530.33|528.33|532.81|530.81|533.03|531.03|530.33|528.33|0
1634671200000|2021-10-19 19:20:00|532.58|530.58|528.52|526.52|532.58|530.58|528.52|526.52|0
1634671500000|2021-10-19 19:25:00|528.75|526.75|530.32|528.32|530.55|528.55|528.52|526.52|0
1634671800000|2021-10-19 19:30:00|530.1|528.1|527.39|525.39|530.1|528.1|526.72|524.72|0
1634672100000|2021-10-19 19:35:00|527.84|525.84|527.84|525.84|529.42|527.42|527.39|525.39|0
1634672400000|2021-10-19 19:40:00|527.61|525.61|527.16|525.16|528.51|526.51|526.94|524.94|0
1634672700000|2021-10-19 19:45:00|527.39|525.39|528.74|526.74|529.86|527.86|526.94|524.94|0
1634673000000|2021-10-19 19:50:00|528.51|526.51|529.86|527.86|530.54|528.54|527.61|525.61|0
1634673300000|2021-10-19 19:55:00|529.64|527.64|533.02|531.02|533.02|531.02|529.63|527.63|0
1634673600000|2021-10-19 20:00:00|532.79|530.79|536.86|534.86|536.86|534.86|532.79|530.79|0
1634673900000|2021-10-19 20:05:00|536.4|534.4|536.17|534.17|536.85|534.85|535.5|533.5|0
1634674200000|2021-10-19 20:10:00|535.95|533.95|535.72|533.72|536.17|534.17|535.49|533.49|0
1634674500000|2021-10-19 20:15:00|535.92|533.52|537.05|534.65|537.73|535.33|535.92|533.52|0
1634674800000|2021-10-19 20:20:00|537.27|534.87|537.5|535.1|537.73|535.33|537.05|534.65|0
1634675100000|2021-10-19 20:25:00|537.27|534.87|538.63|536.23|538.63|536.23|537.27|534.87|0
1634675400000|2021-10-19 20:30:00|538.4|536|537.72|535.32|538.4|536|537.27|534.87|0
1634675700000|2021-10-19 20:35:00|537.49|535.09|537.72|535.32|538.17|535.77|537.49|535.09|0
1634676000000|2021-10-19 20:40:00|537.41|535.01|535.83|533.43|537.87|535.47|535.83|533.43|0
1634676300000|2021-10-19 20:45:00|535.6|533.2|535.37|532.97|536.28|533.88|535.37|532.97|0
1634676600000|2021-10-19 20:50:00|535.6|533.2|536.05|533.65|536.5|534.1|535.6|533.2|0
1634676900000|2021-10-19 20:55:00|535.82|533.42|535.48|533.08|535.82|533.42|535.25|532.85|0
1634677200000|2021-10-19 21:00:00|535.08|532.68|534.71|532.31|535.3|532.9|534.48|532.08|0
1634677500000|2021-10-19 21:05:00|534.68|532.28|534.71|532.31|534.74|532.34|534.68|532.28|0
1634677800000|2021-10-19 21:10:00|534.68|532.28|534.71|532.31|534.77|532.37|534.68|532.28|0
1634678100000|2021-10-19 21:15:00|534.68|532.28|534.6|532.2|534.73|532.33|534.6|532.2|0
1634678400000|2021-10-19 21:20:00|534.58|532.18|534.58|532.18|534.58|532.18|534.58|532.18|0
1634678700000|2021-10-19 21:25:00|534.57|532.17|534.67|532.27|534.67|532.27|534.57|532.17|0
1634679000000|2021-10-19 21:30:00|534.76|532.36|534.9|532.5|534.9|532.5|534.7|532.3|0
1634679300000|2021-10-19 21:35:00|534.83|532.43|534.72|532.32|534.92|532.52|534.67|532.27|0
1634679600000|2021-10-19 21:40:00|534.7|532.3|534.76|532.36|534.76|532.36|534.67|532.27|0
1634679900000|2021-10-19 21:45:00|534.72|532.32|534.69|532.29|534.92|532.52|534.69|532.29|0
1634680200000|2021-10-19 21:50:00|534.72|532.32|534.75|532.35|534.75|532.35|534.69|532.29|0
1634680500000|2021-10-19 21:55:00|534.72|532.32|535.05|532.65|535.08|532.68|534.72|532.32|0
1634680800000|2021-10-19 22:00:00|535.68|533.28|533.75|531.35|535.68|533.28|533.52|531.12|0
1634681100000|2021-10-19 22:05:00|533.52|531.12|533.29|530.89|533.75|531.35|533.07|530.67|0
1634681400000|2021-10-19 22:10:00|533.52|531.12|533.52|531.12|533.75|531.35|533.29|530.89|0
1634681700000|2021-10-19 22:15:00|533.75|531.35|532.61|530.21|533.75|531.35|532.16|529.76|0
1634682000000|2021-10-19 22:20:00|532.84|530.44|533.85|531.45|533.97|531.57|532.72|530.32|0
1634682300000|2021-10-19 22:25:00|533.74|531.34|533.06|530.66|533.74|531.34|532.83|530.43|0
1634682600000|2021-10-19 22:30:00|532.83|530.43|532.15|529.75|532.83|530.43|532.15|529.75|0
1634682900000|2021-10-19 22:35:00|531.7|529.3|531.92|529.52|532.83|530.43|531.7|529.3|0
1634683200000|2021-10-19 22:40:00|532.03|529.63|532.71|530.31|533.05|530.65|532.03|529.63|0
1634683500000|2021-10-19 22:45:00|532.6|530.2|532.37|529.97|532.83|530.43|531.92|529.52|0
1634683800000|2021-10-19 22:50:00|532.14|529.74|532.82|530.42|533.05|530.65|532.14|529.74|0
1634684100000|2021-10-19 22:55:00|533.05|530.65|532.82|530.42|533.73|531.33|532.82|530.42|0
1634684400000|2021-10-19 23:00:00|532.93|530.53|532.59|530.19|533.05|530.65|532.37|529.97|0
1634684700000|2021-10-19 23:05:00|532.36|529.96|533.04|530.64|533.27|530.87|532.14|529.74|0
1634685000000|2021-10-19 23:10:00|533.27|530.87|533.72|531.32|533.72|531.32|533.04|530.64|0
1634685300000|2021-10-19 23:15:00|533.95|531.55|533.27|530.87|534.4|532|533.27|530.87|0
1634685600000|2021-10-19 23:20:00|533.37|530.97|533.04|530.64|533.49|531.09|533.04|530.64|0
1634685900000|2021-10-19 23:25:00|532.92|530.52|533.72|531.32|533.72|531.32|532.58|530.18|0
1634686200000|2021-10-19 23:30:00|533.94|531.54|533.94|531.54|533.94|531.54|533.26|530.86|0
1634686500000|2021-10-19 23:35:00|534.17|531.77|535.75|533.35|535.75|533.35|534.17|531.77|0
1634686800000|2021-10-19 23:40:00|535.98|533.58|535.18|532.78|535.98|533.58|535.07|532.67|0
1634687100000|2021-10-19 23:45:00|535.07|532.67|536.43|534.03|536.66|534.26|534.62|532.22|0
1634687400000|2021-10-19 23:50:00|536.66|534.26|535.75|533.35|536.89|534.49|535.75|533.35|0
1634687700000|2021-10-19 23:55:00|535.97|533.57|535.75|533.35|536.2|533.8|535.52|533.12|0
1634688000000|2021-10-20 00:00:00|536.2|533.8|535.52|533.12|536.65|534.25|535.29|532.89|0
1634688300000|2021-10-20 00:05:00|535.4|533|533.47|531.07|535.74|533.34|533.02|530.62|0
1634688600000|2021-10-20 00:10:00|533.7|531.3|534.6|532.2|535.06|532.66|533.24|530.84|0
1634688900000|2021-10-20 00:15:00|534.83|532.43|532.79|530.39|534.83|532.43|532.67|530.27|0
1634689200000|2021-10-20 00:20:00|532.56|530.16|531.65|529.25|532.56|530.16|531.65|529.25|0
1634689500000|2021-10-20 00:25:00|531.42|529.02|531.88|529.48|533.01|530.61|530.97|528.57|0
1634689800000|2021-10-20 00:30:00|531.65|529.25|532.33|529.93|532.33|529.93|530.74|528.34|0
1634690100000|2021-10-20 00:35:00|532.44|530.04|532.55|530.15|533.01|530.61|532.1|529.7|0
1634690400000|2021-10-20 00:40:00|532.32|529.92|533.91|531.51|533.91|531.51|532.32|529.92|0
1634690700000|2021-10-20 00:45:00|534.14|531.74|532.77|530.37|534.36|531.96|532.55|530.15|0
1634691000000|2021-10-20 00:50:00|532.66|530.26|533|530.6|533.45|531.05|531.41|529.01|0
1634691300000|2021-10-20 00:55:00|533.23|530.83|532.32|529.92|533.23|530.83|532.32|529.92|0
1634691600000|2021-10-20 01:00:00|532.09|529.69|531.86|529.46|532.77|530.37|531.63|529.23|0
1634691900000|2021-10-20 01:05:00|531.63|529.23|530.5|528.1|531.63|529.23|529.14|526.74|0
1634692200000|2021-10-20 01:10:00|530.61|528.21|530.5|528.1|531.18|528.78|530.27|527.87|0
1634692500000|2021-10-20 01:15:00|530.04|527.64|529.82|527.42|530.72|528.32|529.14|526.74|0
1634692800000|2021-10-20 01:20:00|530.04|527.64|532.08|529.68|532.31|529.91|530.04|527.64|0
1634693100000|2021-10-20 01:25:00|532.31|529.91|532.3|529.9|532.53|530.13|531.4|529|0
1634693400000|2021-10-20 01:30:00|532.53|530.13|531.85|529.45|532.98|530.58|531.85|529.45|0
1634693700000|2021-10-20 01:35:00|531.96|529.56|532.3|529.9|532.53|530.13|530.71|528.31|0
1634694000000|2021-10-20 01:40:00|532.18|529.78|530.48|528.08|532.3|529.9|530.48|528.08|0
1634694300000|2021-10-20 01:45:00|530.26|527.86|530.71|528.31|530.71|528.31|529.8|527.4|0
1634694600000|2021-10-20 01:50:00|530.48|528.08|530.93|528.53|531.61|529.21|530.48|528.08|0
1634694900000|2021-10-20 01:55:00|531.16|528.76|531.16|528.76|531.61|529.21|530.7|528.3|0
1634695200000|2021-10-20 02:00:00|530.93|528.53|531.16|528.76|531.38|528.98|530.48|528.08|0
1634695500000|2021-10-20 02:05:00|530.7|528.3|530.7|528.3|530.93|528.53|530.25|527.85|0
1634695800000|2021-10-20 02:10:00|530.47|528.07|529.79|527.39|531.38|528.98|529.79|527.39|0
1634696100000|2021-10-20 02:15:00|529.34|526.94|529.56|527.16|529.56|527.16|528.66|526.26|0
1634696400000|2021-10-20 02:20:00|529.34|526.94|528.43|526.03|529.79|527.39|528.43|526.03|0
1634696700000|2021-10-20 02:25:00|528.2|525.8|529.33|526.93|529.56|527.16|527.98|525.58|0
1634697000000|2021-10-20 02:30:00|529.21|526.81|528.65|526.25|529.33|526.93|528.65|526.25|0
1634697300000|2021-10-20 02:35:00|528.42|526.02|529.1|526.7|529.78|527.38|528.2|525.8|0
1634697600000|2021-10-20 02:40:00|529.33|526.93|529.1|526.7|529.55|527.15|528.42|526.02|0
1634697900000|2021-10-20 02:45:00|528.87|526.47|529.55|527.15|530.01|527.61|528.87|526.47|0
1634698200000|2021-10-20 02:50:00|529.32|526.92|529.55|527.15|529.78|527.38|529.32|526.92|0
1634698500000|2021-10-20 02:55:00|529.78|527.38|529.32|526.92|529.78|527.38|529.09|526.69|0
1634698800000|2021-10-20 03:00:00|529.55|527.15|529.09|526.69|530|527.6|528.87|526.47|0
1634699100000|2021-10-20 03:05:00|529.2|526.8|529.09|526.69|529.54|527.14|528.86|526.46|0
1634699400000|2021-10-20 03:10:00|529.32|526.92|528.86|526.46|529.54|527.14|528.63|526.23|0
1634699700000|2021-10-20 03:15:00|528.63|526.23|529.31|526.91|529.31|526.91|528.63|526.23|0
1634700000000|2021-10-20 03:20:00|529.08|526.68|530.67|528.27|530.67|528.27|529.08|526.68|0
1634700300000|2021-10-20 03:25:00|530.44|528.04|530.67|528.27|530.89|528.49|530.44|528.04|0
1634700600000|2021-10-20 03:30:00|530.44|528.04|530.21|527.81|530.67|528.27|529.98|527.58|0
1634700900000|2021-10-20 03:35:00|530.44|528.04|530.21|527.81|530.44|528.04|530.21|527.81|0
1634701200000|2021-10-20 03:40:00|530.43|528.03|530.43|528.03|530.66|528.26|530.32|527.92|0
1634701500000|2021-10-20 03:45:00|530.32|527.92|530.43|528.03|530.66|528.26|530.32|527.92|0
1634701800000|2021-10-20 03:50:00|530.66|528.26|530.43|528.03|530.66|528.26|530.43|528.03|0
1634702100000|2021-10-20 03:55:00|530.66|528.26|531.79|529.39|532.24|529.84|530.54|528.14|0
1634702400000|2021-10-20 04:00:00|532.01|529.61|531.11|528.71|532.01|529.61|531.11|528.71|0
1634702700000|2021-10-20 04:05:00|530.88|528.48|530.42|528.02|530.88|528.48|530.2|527.8|0
1634703000000|2021-10-20 04:10:00|530.65|528.25|530.87|528.47|530.87|528.47|530.42|528.02|0
1634703300000|2021-10-20 04:15:00|530.65|528.25|530.19|527.79|530.65|528.25|530.19|527.79|0
1634703600000|2021-10-20 04:20:00|530.42|528.02|529.74|527.34|530.42|528.02|529.51|527.11|0
1634703900000|2021-10-20 04:25:00|529.96|527.56|530.19|527.79|530.41|528.01|529.96|527.56|0
1634704200000|2021-10-20 04:30:00|530.64|528.24|530.41|528.01|530.64|528.24|530.19|527.79|0
1634704500000|2021-10-20 04:35:00|530.19|527.79|530.41|528.01|530.41|528.01|530.18|527.78|0
1634704800000|2021-10-20 04:40:00|530.29|527.89|529.96|527.56|530.41|528.01|529.96|527.56|0
1634705100000|2021-10-20 04:45:00|530.18|527.78|530.18|527.78|530.41|528.01|529.95|527.55|0
1634705400000|2021-10-20 04:50:00|530.41|528.01|530.18|527.78|530.41|528.01|529.95|527.55|0
1634705700000|2021-10-20 04:55:00|530.06|527.66|529.72|527.32|530.4|528|529.72|527.32|0
1634706000000|2021-10-20 05:00:00|529.95|527.55|529.49|527.09|530.63|528.23|529.49|527.09|0
1634706300000|2021-10-20 05:05:00|529.72|527.32|528.36|525.96|529.72|527.32|527.91|525.51|0
1634706600000|2021-10-20 05:10:00|528.13|525.73|528.13|525.73|528.36|525.96|526.77|524.37|0
1634706900000|2021-10-20 05:15:00|527.9|525.5|528.35|525.95|528.58|526.18|527.9|525.5|0
1634707200000|2021-10-20 05:20:00|528.24|525.84|528.91|526.51|529.36|526.96|527.9|525.5|0
1634707500000|2021-10-20 05:25:00|529.13|526.73|528.9|526.5|529.36|526.96|528.79|526.39|0
1634707800000|2021-10-20 05:30:00|529.13|526.73|528.68|526.28|529.13|526.73|528.23|525.83|0
1634708100000|2021-10-20 05:35:00|528.45|526.05|529.12|526.72|529.35|526.95|528.45|526.05|0
1634708400000|2021-10-20 05:40:00|528.9|526.5|528.9|526.5|529.57|527.17|528.9|526.5|0
1634708700000|2021-10-20 05:45:00|529.12|526.72|529.35|526.95|529.8|527.4|529.12|526.72|0
1634709000000|2021-10-20 05:50:00|529.57|527.17|530.25|527.85|530.7|528.3|529.57|527.17|0
1634709300000|2021-10-20 05:55:00|530.02|527.62|529.79|527.39|530.47|528.07|529.79|527.39|0
1634709600000|2021-10-20 06:00:00|530.02|527.62|528.89|526.49|530.02|527.62|527.99|525.59|0
1634709900000|2021-10-20 06:05:00|528.66|526.26|527.98|525.58|528.89|526.49|527.53|525.13|0
1634710200000|2021-10-20 06:10:00|528.09|525.69|528.21|525.81|528.66|526.26|527.76|525.36|0
1634710500000|2021-10-20 06:15:00|528.43|526.03|526.63|524.23|528.66|526.26|526.63|524.23|0
1634710800000|2021-10-20 06:20:00|527.08|524.68|526.85|524.45|527.3|524.9|526.63|524.23|0
1634711100000|2021-10-20 06:25:00|527.08|524.68|527.07|524.67|527.3|524.9|526.62|524.22|0
1634711400000|2021-10-20 06:30:00|527.18|524.78|527.75|525.35|528.2|525.8|526.85|524.45|0
1634711700000|2021-10-20 06:35:00|527.52|525.12|527.52|525.12|527.97|525.57|527.3|524.9|0
1634712000000|2021-10-20 06:40:00|527.74|525.34|528.64|526.24|528.65|526.25|527.74|525.34|0
1634712300000|2021-10-20 06:45:00|528.87|526.47|527.97|525.57|528.87|526.47|527.74|525.34|0
1634712600000|2021-10-20 06:50:00|527.74|525.34|528.87|526.47|528.87|526.47|527.74|525.34|0
1634712900000|2021-10-20 06:55:00|528.75|526.35|527.51|525.11|528.87|526.47|527.29|524.89|0
1634713200000|2021-10-20 07:00:00|527.74|525.34|528.87|526.47|529.1|526.7|526.67|524.27|0
1634713500000|2021-10-20 07:05:00|528.67|526.67|530.25|528.25|530.25|528.25|528|526|0
1634713800000|2021-10-20 07:10:00|530.47|528.47|532.72|530.72|533.62|531.62|529.8|527.8|0
1634714100000|2021-10-20 07:15:00|532.5|530.5|535.2|533.2|535.88|533.88|531.82|529.82|0
1634714400000|2021-10-20 07:20:00|535.65|533.65|536.55|534.55|536.78|534.78|534.3|532.3|0
1634714700000|2021-10-20 07:25:00|537|535|536.1|534.1|537.23|535.23|535.87|533.87|0
1634715000000|2021-10-20 07:30:00|536.43|534.43|535.42|533.42|537.23|535.23|534.74|532.74|0
1634715300000|2021-10-20 07:35:00|535.65|533.65|535.19|533.19|535.65|533.65|534.06|532.06|0
1634715600000|2021-10-20 07:40:00|534.97|532.97|534.51|532.51|535.19|533.19|534.51|532.51|0
1634715900000|2021-10-20 07:45:00|534.29|532.29|532.48|530.48|534.74|532.74|532.48|530.48|0
1634716200000|2021-10-20 07:50:00|532.93|530.93|531.8|529.8|532.93|530.93|531.58|529.58|0
1634716500000|2021-10-20 07:55:00|531.58|529.58|530.45|528.45|531.58|529.58|529.66|527.66|0
1634716800000|2021-10-20 08:00:00|530.33|528.33|531.57|529.57|531.57|529.57|530|528|0
1634717100000|2021-10-20 08:05:00|531.35|529.35|530.67|528.67|532.02|530.02|530.22|528.22|0
1634717400000|2021-10-20 08:10:00|530.44|528.44|532.02|530.02|532.02|530.02|530.44|528.44|0
1634717700000|2021-10-20 08:15:00|531.79|529.79|532.47|530.47|532.47|530.47|530.89|528.89|0
1634718000000|2021-10-20 08:20:00|532.24|530.24|531.79|529.79|532.47|530.47|530.89|528.89|0
1634718300000|2021-10-20 08:25:00|532.01|530.01|531.56|529.56|532.24|530.24|531.56|529.56|0
1634718600000|2021-10-20 08:30:00|531.34|529.34|531.56|529.56|532.01|530.01|531.33|529.33|0
1634718900000|2021-10-20 08:35:00|531.67|529.67|532.68|530.68|533.59|531.59|531.56|529.56|0
1634719200000|2021-10-20 08:40:00|532.91|530.91|532.46|530.46|532.91|530.91|531.78|529.78|0
1634719500000|2021-10-20 08:45:00|532.23|530.23|533.36|531.36|533.81|531.81|532.23|530.23|0
1634719800000|2021-10-20 08:50:00|533.58|531.58|533.13|531.13|533.81|531.81|532.9|530.9|0
1634720100000|2021-10-20 08:55:00|532.9|530.9|533.13|531.13|533.58|531.58|532.67|530.67|0
1634720400000|2021-10-20 09:00:00|532.9|530.9|533.12|531.12|533.35|531.35|532.67|530.67|0
1634720700000|2021-10-20 09:05:00|532.9|530.9|533.8|531.8|534.02|532.02|532.9|530.9|0
1634721000000|2021-10-20 09:10:00|534.02|532.02|532.22|530.22|534.02|532.02|532.22|530.22|0
1634721300000|2021-10-20 09:15:00|531.99|529.99|532.13|530.13|532.36|530.36|531.68|529.68|0
1634721600000|2021-10-20 09:20:00|531.9|529.9|531.68|529.68|531.9|529.9|530.77|528.77|0
1634721900000|2021-10-20 09:25:00|531.9|529.9|533.93|531.93|533.93|531.93|531.9|529.9|0
1634722200000|2021-10-20 09:30:00|534.16|532.16|532.57|530.57|534.83|532.83|532.23|530.23|0
1634722500000|2021-10-20 09:35:00|532.35|530.35|533.02|531.02|533.48|531.48|532.35|530.35|0
1634722800000|2021-10-20 09:40:00|532.8|530.8|531.89|529.89|533.02|531.02|531.67|529.67|0
1634723100000|2021-10-20 09:45:00|531.67|529.67|532.79|530.79|532.79|530.79|531.67|529.67|0
1634723400000|2021-10-20 09:50:00|533.02|531.02|533.24|531.24|533.69|531.69|532.57|530.57|0
1634723700000|2021-10-20 09:55:00|533.47|531.47|533.01|531.01|533.92|531.92|532.79|530.79|0
1634724000000|2021-10-20 10:00:00|533.24|531.24|532.79|530.79|533.47|531.47|532.56|530.56|0
1634724300000|2021-10-20 10:05:00|532.56|530.56|533.69|531.69|533.69|531.69|532.56|530.56|0
1634724600000|2021-10-20 10:10:00|533.91|531.91|532.33|530.33|534.36|532.36|532.1|530.1|0
1634724900000|2021-10-20 10:15:00|532.56|530.56|532.33|530.33|533.01|531.01|532.33|530.33|0
1634725200000|2021-10-20 10:20:00|532.55|530.55|532.33|530.33|532.78|530.78|531.65|529.65|0
1634725500000|2021-10-20 10:25:00|532.1|530.1|532.1|530.1|532.78|530.78|531.87|529.87|0
1634725800000|2021-10-20 10:30:00|531.87|529.87|532.55|530.55|532.55|530.55|531.87|529.87|0
1634726100000|2021-10-20 10:35:00|532.32|530.32|531.64|529.64|532.77|530.77|531.42|529.42|0
1634726400000|2021-10-20 10:40:00|531.42|529.42|532.32|530.32|532.32|530.32|531.42|529.42|0
1634726700000|2021-10-20 10:45:00|532.09|530.09|532.09|530.09|532.54|530.54|532.09|530.09|0
1634727000000|2021-10-20 10:50:00|531.86|529.86|532.76|530.76|532.99|530.99|531.64|529.64|0
1634727300000|2021-10-20 10:55:00|532.99|530.99|532.76|530.76|533.67|531.67|532.54|530.54|0
1634727600000|2021-10-20 11:00:00|532.99|530.99|532.98|530.98|533.44|531.44|532.76|530.76|0
1634727900000|2021-10-20 11:05:00|532.76|530.76|532.53|530.53|534.34|532.34|532.08|530.08|0
1634728200000|2021-10-20 11:10:00|532.31|530.31|532.75|530.75|532.98|530.98|532.3|530.3|0
1634728500000|2021-10-20 11:15:00|532.53|530.53|532.53|530.53|533.31|531.31|532.41|530.41|0
1634728800000|2021-10-20 11:20:00|532.3|530.3|531.62|529.62|532.98|530.98|530.72|528.72|0
1634729100000|2021-10-20 11:25:00|531.4|529.4|531.85|529.85|532.52|530.52|531.4|529.4|0
1634729400000|2021-10-20 11:30:00|531.95|529.95|531.62|529.62|532.52|530.52|531.39|529.39|0
1634729700000|2021-10-20 11:35:00|531.84|529.84|531.84|529.84|532.07|530.07|531.84|529.84|0
1634730000000|2021-10-20 11:40:00|532.07|530.07|530.71|528.71|532.07|530.07|530.26|528.26|0
1634730300000|2021-10-20 11:45:00|530.48|528.48|529.81|527.81|530.94|528.94|528.91|526.91|0
1634730600000|2021-10-20 11:50:00|529.36|527.36|529.58|527.58|530.03|528.03|529.13|527.13|0
1634730900000|2021-10-20 11:55:00|529.35|527.35|529.35|527.35|529.8|527.8|529.35|527.35|0
1634731200000|2021-10-20 12:00:00|529.58|527.58|529.8|527.8|530.25|528.25|529.35|527.35|0
1634731500000|2021-10-20 12:05:00|530.02|528.02|530.92|528.92|531.38|529.38|529.8|527.8|0
1634731800000|2021-10-20 12:10:00|531.15|529.15|532.95|530.95|532.95|530.95|530.92|528.92|0
1634732100000|2021-10-20 12:15:00|532.73|530.73|531.37|529.37|532.73|530.73|531.15|529.15|0
1634732400000|2021-10-20 12:20:00|531.15|529.15|532.27|530.27|532.5|530.5|530.92|528.92|0
1634732700000|2021-10-20 12:25:00|532.5|530.5|533.17|531.17|533.51|531.51|532.05|530.05|0
1634733000000|2021-10-20 12:30:00|532.95|530.95|533.62|531.62|533.85|531.85|532.95|530.95|0
1634733300000|2021-10-20 12:35:00|533.4|531.4|533.17|531.17|533.62|531.62|532.72|530.72|0
1634733600000|2021-10-20 12:40:00|533.39|531.39|532.49|530.49|533.84|531.84|532.49|530.49|0
1634733900000|2021-10-20 12:45:00|532.26|530.26|532.71|530.71|533.17|531.17|532.26|530.26|0
1634734200000|2021-10-20 12:50:00|532.94|530.94|532.48|530.48|533.16|531.16|532.48|530.48|0
1634734500000|2021-10-20 12:55:00|532.71|530.71|532.71|530.71|533.61|531.61|532.71|530.71|0
1634734800000|2021-10-20 13:00:00|532.93|530.93|532.25|530.25|533.84|531.84|531.13|529.13|0
1634735100000|2021-10-20 13:05:00|532.48|530.48|534.51|532.51|534.74|532.74|532.48|530.48|0
1634735400000|2021-10-20 13:10:00|534.74|532.74|534.73|532.73|535.41|533.41|534.51|532.51|0
1634735700000|2021-10-20 13:15:00|534.96|532.96|534.51|532.51|534.96|532.96|534.28|532.28|0
1634736000000|2021-10-20 13:20:00|534.73|532.73|534.96|532.96|535.18|533.18|534.28|532.28|0
1634736300000|2021-10-20 13:25:00|534.73|532.73|537.21|535.21|537.22|535.22|534.73|532.73|0
1634736600000|2021-10-20 13:30:00|536.31|534.31|537.21|535.21|538.35|536.35|536.08|534.08|0
1634736900000|2021-10-20 13:35:00|537.44|535.44|538.78|536.78|540.37|538.37|536.75|534.75|0
1634737200000|2021-10-20 13:40:00|538.55|536.55|537.87|535.87|540.14|538.14|537.42|535.42|0
1634737500000|2021-10-20 13:45:00|538.1|536.1|543.99|541.99|543.99|541.99|538.1|536.1|0
1634737800000|2021-10-20 13:50:00|544.67|542.67|541.27|539.27|545.12|543.12|541.04|539.04|0
1634738100000|2021-10-20 13:55:00|541.49|539.49|541.49|539.49|543.08|541.08|540.36|538.36|0
1634738400000|2021-10-20 14:00:00|540.81|538.81|541.41|539.41|541.41|539.41|539.38|537.38|0
1634738700000|2021-10-20 14:05:00|541.19|539.19|543.68|541.68|544.13|542.13|540.28|538.28|0
1634739000000|2021-10-20 14:10:00|543.9|541.9|544.81|542.81|546.17|544.17|543.22|541.22|0
1634739300000|2021-10-20 14:15:00|545.03|543.03|545.49|543.49|545.71|543.71|543.22|541.22|0
1634739600000|2021-10-20 14:20:00|545.71|543.71|548.21|546.21|548.21|546.21|545.14|543.14|0
1634739900000|2021-10-20 14:25:00|548.43|546.43|549.8|547.8|549.8|547.8|546.84|544.84|0
1634740200000|2021-10-20 14:30:00|550.25|548.25|552.07|550.07|552.07|550.07|548.89|546.89|0
1634740500000|2021-10-20 14:35:00|551.84|549.84|549.34|547.34|551.84|549.84|549.34|547.34|0
1634740800000|2021-10-20 14:40:00|549.11|547.11|549.79|547.79|550.93|548.93|549.11|547.11|0
1634741100000|2021-10-20 14:45:00|550.02|548.02|549.23|547.23|550.72|548.72|548.09|546.09|0
1634741400000|2021-10-20 14:50:00|549.46|547.46|548.32|546.32|550.6|548.6|548.09|546.09|0
1634741700000|2021-10-20 14:55:00|548.55|546.55|545.82|543.82|549|547|545.59|543.59|0
1634742000000|2021-10-20 15:00:00|546.04|544.04|543.77|541.77|547.41|545.41|543.77|541.77|0
1634742300000|2021-10-20 15:05:00|544|542|547.18|545.18|547.4|545.4|544|542|0
1634742600000|2021-10-20 15:10:00|547.4|545.4|545.92|543.92|547.4|545.4|545.13|543.13|0
1634742900000|2021-10-20 15:15:00|545.81|543.81|546.72|544.72|546.72|544.72|544.67|542.67|0
1634743200000|2021-10-20 15:20:00|547.17|545.17|547.4|545.4|548.31|546.31|546.94|544.94|0
1634743500000|2021-10-20 15:25:00|547.17|545.17|545.35|543.35|548.08|546.08|544.6|542.6|0
1634743800000|2021-10-20 15:30:00|545.12|543.12|545.57|543.57|546.71|544.71|543.53|541.53|0
1634744100000|2021-10-20 15:35:00|545.8|543.8|545.12|543.12|546.26|544.26|545.12|543.12|0
1634744400000|2021-10-20 15:40:00|544.89|542.89|546.02|544.02|546.02|544.02|544.43|542.43|0
1634744700000|2021-10-20 15:45:00|546.25|544.25|547.61|545.61|548.3|546.3|546.02|544.02|0
1634745000000|2021-10-20 15:50:00|547.84|545.84|548.98|546.98|549.66|547.66|547.61|545.61|0
1634745300000|2021-10-20 15:55:00|549.2|547.2|550.18|548.18|550.41|548.41|548.75|546.75|0
1634745600000|2021-10-20 16:00:00|550.41|548.41|550.41|548.41|550.63|548.63|549.5|547.5|0
1634745900000|2021-10-20 16:05:00|550.18|548.18|548.81|546.81|550.41|548.41|548.59|546.59|0
1634746200000|2021-10-20 16:10:00|549.04|547.04|549.27|547.27|549.5|547.5|548.59|546.59|0
1634746500000|2021-10-20 16:15:00|549.04|547.04|548.13|546.13|549.49|547.49|547.45|545.45|0
1634746800000|2021-10-20 16:20:00|547.9|545.9|548.35|546.35|548.81|546.81|547.68|545.68|0
1634747100000|2021-10-20 16:25:00|548.46|546.46|548.35|546.35|549.49|547.49|547.9|545.9|0
1634747400000|2021-10-20 16:30:00|548.58|546.58|549.94|547.94|550.4|548.4|548.35|546.35|0
1634747700000|2021-10-20 16:35:00|549.71|547.71|549.71|547.71|549.94|547.94|548.8|546.8|0
1634748000000|2021-10-20 16:40:00|549.94|547.94|549.03|547.03|550.39|548.39|548.35|546.35|0
1634748300000|2021-10-20 16:45:00|548.8|546.8|550.16|548.16|550.39|548.39|548.34|546.34|0
1634748600000|2021-10-20 16:50:00|549.93|547.93|549.48|547.48|549.93|547.93|549.02|547.02|0
1634748900000|2021-10-20 16:55:00|549.25|547.25|549.93|547.93|549.93|547.93|549.02|547.02|0
1634749200000|2021-10-20 17:00:00|550.04|548.04|547.13|545.13|550.38|548.38|546.68|544.68|0
1634749500000|2021-10-20 17:05:00|547.01|545.01|544.63|542.63|547.36|545.36|544.63|542.63|0
1634749800000|2021-10-20 17:10:00|544.86|542.86|545.08|543.08|546.45|544.45|544.63|542.63|0
1634750100000|2021-10-20 17:15:00|545.31|543.31|540.32|538.32|545.31|543.31|540.09|538.09|0
1634750400000|2021-10-20 17:20:00|540.09|538.09|541.88|539.88|541.88|539.88|536.47|534.47|0
1634750700000|2021-10-20 17:25:00|541.66|539.66|543.92|541.92|543.92|541.92|541.21|539.21|0
1634751000000|2021-10-20 17:30:00|543.69|541.69|542.56|540.56|544.15|542.15|541.2|539.2|0
1634751300000|2021-10-20 17:35:00|542.79|540.79|544.14|542.14|544.6|542.6|542.56|540.56|0
1634751600000|2021-10-20 17:40:00|543.92|541.92|543.46|541.46|544.37|542.37|542.33|540.33|0
1634751900000|2021-10-20 17:45:00|543.01|541.01|543.68|541.68|544.14|542.14|542.33|540.33|0
1634752200000|2021-10-20 17:50:00|543.46|541.46|544.14|542.14|544.36|542.36|543|541|0
1634752500000|2021-10-20 17:55:00|543.91|541.91|543.91|541.91|544.36|542.36|542.55|540.55|0
1634752800000|2021-10-20 18:00:00|543.23|541.23|546.17|544.17|546.17|544.17|543.23|541.23|0
1634753100000|2021-10-20 18:05:00|545.94|543.94|547.08|545.08|547.08|545.08|545.72|543.72|0
1634753400000|2021-10-20 18:10:00|546.85|544.85|547.3|545.3|547.53|545.53|546.39|544.39|0
1634753700000|2021-10-20 18:15:00|547.53|545.53|546.62|544.62|548.66|546.66|546.62|544.62|0
1634754000000|2021-10-20 18:20:00|546.84|544.84|545.71|543.71|547.3|545.3|545.26|543.26|0
1634754300000|2021-10-20 18:25:00|545.48|543.48|547.14|545.14|547.14|545.14|545.48|543.48|0
1634754600000|2021-10-20 18:30:00|547.02|545.02|548.04|546.04|548.04|546.04|546.69|544.69|0
1634754900000|2021-10-20 18:35:00|547.82|545.82|547.59|545.59|548.04|546.04|546.91|544.91|0
1634755200000|2021-10-20 18:40:00|547.82|545.82|546.23|544.23|548.5|546.5|546.23|544.23|0
1634755500000|2021-10-20 18:45:00|546.45|544.45|546.9|544.9|547.36|545.36|546.23|544.23|0
1634755800000|2021-10-20 18:50:00|547.13|545.13|548.49|546.49|548.49|546.49|546.45|544.45|0
1634756100000|2021-10-20 18:55:00|548.26|546.26|547.81|545.81|549.17|547.17|547.35|545.35|0
1634756400000|2021-10-20 19:00:00|548.03|546.03|548.48|546.48|549.39|547.39|548.03|546.03|0
1634756700000|2021-10-20 19:05:00|548.71|546.71|549.84|547.84|550.3|548.3|548.71|546.71|0
1634757000000|2021-10-20 19:10:00|549.62|547.62|548.48|546.48|550.3|548.3|548.03|546.03|0
1634757300000|2021-10-20 19:15:00|548.25|546.25|547.34|545.34|548.25|546.25|545.99|543.99|0
1634757600000|2021-10-20 19:20:00|547.12|545.12|547.57|545.57|547.8|545.8|545.76|543.76|0
1634757900000|2021-10-20 19:25:00|547.34|545.34|545.98|543.98|547.8|545.8|545.98|543.98|0
1634758200000|2021-10-20 19:30:00|545.75|543.75|545.98|543.98|546.21|544.21|544.62|542.62|0
1634758500000|2021-10-20 19:35:00|545.75|543.75|542.81|540.81|545.75|543.75|542.81|540.81|0
1634758800000|2021-10-20 19:40:00|543.03|541.03|545.07|543.07|545.97|543.97|543.03|541.03|0
1634759100000|2021-10-20 19:45:00|545.29|543.29|545.4|543.4|547.56|545.56|545.29|543.29|0
1634759400000|2021-10-20 19:50:00|545.29|543.29|545.52|543.52|546.2|544.2|544.16|542.16|0
1634759700000|2021-10-20 19:55:00|545.29|543.29|549.14|547.14|549.14|547.14|544.61|542.61|0
1634760000000|2021-10-20 20:00:00|549.82|547.82|546.87|544.87|550.96|548.96|546.64|544.64|0
1634760300000|2021-10-20 20:05:00|546.64|544.64|544.98|542.98|547.32|545.32|544.98|542.98|0
1634760600000|2021-10-20 20:10:00|545.21|543.21|545.66|543.66|546.79|544.79|544.98|542.98|0
1634760900000|2021-10-20 20:15:00|545.18|542.78|546.08|543.68|546.31|543.91|545.18|542.78|0
1634761200000|2021-10-20 20:20:00|545.86|543.46|545.18|542.78|546.54|544.14|545.18|542.78|0
1634761500000|2021-10-20 20:25:00|544.5|542.1|545.4|543|546.08|543.68|544.5|542.1|0
1634761800000|2021-10-20 20:30:00|545.63|543.23|545.85|543.45|545.85|543.45|545.4|543|0
1634762100000|2021-10-20 20:35:00|546.08|543.68|546.3|543.9|546.3|543.9|546.08|543.68|0
1634762400000|2021-10-20 20:40:00|546.08|543.68|546.07|543.67|546.3|543.9|545.85|543.45|0
1634762700000|2021-10-20 20:45:00|546.3|543.9|545.62|543.22|546.53|544.13|545.62|543.22|0
1634763000000|2021-10-20 20:50:00|545.84|543.44|545.62|543.22|546.07|543.67|545.62|543.22|0
1634763300000|2021-10-20 20:55:00|545.72|543.32|545.81|543.41|546.07|543.67|545.62|543.22|0
1634763600000|2021-10-20 21:00:00|545.85|543.45|545.85|543.45|545.95|543.55|545.56|543.16|0
1634763900000|2021-10-20 21:05:00|545.95|543.55|546.07|543.67|546.07|543.67|545.71|543.31|0
1634764200000|2021-10-20 21:10:00|546.11|543.71|546.04|543.64|546.11|543.71|546.04|543.64|0
1634764500000|2021-10-20 21:15:00|545.97|543.57|545.74|543.34|545.97|543.57|545.62|543.22|0
1634764800000|2021-10-20 21:20:00|545.77|543.37|545.74|543.34|545.84|543.44|545.61|543.21|0
1634765100000|2021-10-20 21:25:00|545.77|543.37|546.1|543.7|546.1|543.7|545.74|543.34|0
1634765400000|2021-10-20 21:30:00|545.94|543.54|545.93|543.53|545.94|543.54|545.84|543.44|0
1634765700000|2021-10-20 21:35:00|545.76|543.36|545.61|543.21|545.76|543.36|545.51|543.11|0
1634766000000|2021-10-20 21:40:00|545.66|543.26|545.6|543.2|545.66|543.26|545.57|543.17|0
1634766300000|2021-10-20 21:45:00|545.66|543.26|545.5|543.1|545.69|543.29|545.5|543.1|0
1634766600000|2021-10-20 21:50:00|545.54|543.14|545.6|543.2|545.73|543.33|545.54|543.14|0
1634766900000|2021-10-20 21:55:00|545.63|543.23|545.6|543.2|545.63|543.23|545.6|543.2|0
1634767200000|2021-10-20 22:00:00|546.6|544.2|546.49|544.09|547.4|545|545.59|543.19|0
1634767500000|2021-10-20 22:05:00|546.27|543.87|545.81|543.41|546.49|544.09|545.81|543.41|0
1634767800000|2021-10-20 22:10:00|546.04|543.64|544.22|541.82|546.04|543.64|544.22|541.82|0
1634768100000|2021-10-20 22:15:00|544.1|541.7|545.58|543.18|545.58|543.18|543.99|541.59|0
1634768400000|2021-10-20 22:20:00|545.35|542.95|545.35|542.95|545.58|543.18|544.9|542.5|0
1634768700000|2021-10-20 22:25:00|545.58|543.18|544.89|542.49|545.58|543.18|544.89|542.49|0
1634769000000|2021-10-20 22:30:00|545.12|542.72|546.03|543.63|546.03|543.63|545.12|542.72|0
1634769300000|2021-10-20 22:35:00|546.25|543.85|546.02|543.62|546.71|544.31|545.68|543.28|0
1634769600000|2021-10-20 22:40:00|546.13|543.73|545.79|543.39|546.25|543.85|545.57|543.17|0
1634769900000|2021-10-20 22:45:00|546.02|543.62|545.79|543.39|546.02|543.62|545.68|543.28|0
1634770200000|2021-10-20 22:50:00|546.02|543.62|544.88|542.48|546.02|543.62|544.66|542.26|0
1634770500000|2021-10-20 22:55:00|545.11|542.71|545.11|542.71|545.34|542.94|544.66|542.26|0
1634770800000|2021-10-20 23:00:00|545.33|542.93|546.35|543.95|546.47|544.07|545.33|542.93|0
1634771100000|2021-10-20 23:05:00|546.24|543.84|545.78|543.38|546.35|543.95|545.56|543.16|0
1634771400000|2021-10-20 23:10:00|546.01|543.61|545.78|543.38|546.24|543.84|545.78|543.38|0
1634771700000|2021-10-20 23:15:00|545.55|543.15|544.19|541.79|545.55|543.15|544.19|541.79|0
1634772000000|2021-10-20 23:20:00|543.97|541.57|544.42|542.02|544.64|542.24|543.74|541.34|0
1634772300000|2021-10-20 23:25:00|544.19|541.79|544.64|542.24|544.87|542.47|543.96|541.56|0
1634772600000|2021-10-20 23:30:00|544.41|542.01|544.19|541.79|544.87|542.47|544.19|541.79|0
1634772900000|2021-10-20 23:35:00|544.41|542.01|544.41|542.01|544.86|542.46|543.96|541.56|0
1634773200000|2021-10-20 23:40:00|544.18|541.78|544.63|542.23|544.86|542.46|544.18|541.78|0
1634773500000|2021-10-20 23:45:00|544.52|542.12|543.27|540.87|544.63|542.23|543.27|540.87|0
1634773800000|2021-10-20 23:50:00|543.5|541.1|541.91|539.51|543.5|541.1|541.91|539.51|0
1634774100000|2021-10-20 23:55:00|542.02|539.62|541.91|539.51|542.82|540.42|541.91|539.51|0
1634774400000|2021-10-21 00:00:00|542.14|539.74|542.36|539.96|543.04|540.64|540.66|538.26|0
1634774700000|2021-10-21 00:05:00|542.59|540.19|542.81|540.41|543.04|540.64|542.36|539.96|0
1634775000000|2021-10-21 00:10:00|543.04|540.64|543.71|541.31|543.72|541.32|542.58|540.18|0
1634775300000|2021-10-21 00:15:00|543.49|541.09|541.45|539.05|543.49|541.09|540.54|538.14|0
1634775600000|2021-10-21 00:20:00|541.22|538.82|541.9|539.5|541.9|539.5|540.65|538.25|0
1634775900000|2021-10-21 00:25:00|541.67|539.27|541.22|538.82|542.12|539.72|541.22|538.82|0
1634776200000|2021-10-21 00:30:00|541.44|539.04|541.21|538.81|541.67|539.27|540.54|538.14|0
1634776500000|2021-10-21 00:35:00|541.44|539.04|543.25|540.85|543.48|541.08|541.21|538.81|0
1634776800000|2021-10-21 00:40:00|543.02|540.62|542.8|540.4|543.02|540.62|542.34|539.94|0
1634777100000|2021-10-21 00:45:00|542.57|540.17|543.02|540.62|543.25|540.85|542.34|539.94|0
1634777400000|2021-10-21 00:50:00|542.79|540.39|541.66|539.26|542.79|540.39|541.66|539.26|0
1634777700000|2021-10-21 00:55:00|541.43|539.03|542.34|539.94|542.56|540.16|541.43|539.03|0
1634778000000|2021-10-21 01:00:00|542.11|539.71|541.2|538.8|542.11|539.71|540.98|538.58|0
1634778300000|2021-10-21 01:05:00|541.43|539.03|540.97|538.57|541.65|539.25|540.52|538.12|0
1634778600000|2021-10-21 01:10:00|541.08|538.68|541.76|539.36|542.1|539.7|540.75|538.35|0
1634778900000|2021-10-21 01:15:00|541.88|539.48|542.33|539.93|543.01|540.61|541.42|539.02|0
1634779200000|2021-10-21 01:20:00|542.44|540.04|542.32|539.92|543.23|540.83|542.1|539.7|0
1634779500000|2021-10-21 01:25:00|542.43|540.03|540.96|538.56|542.43|540.03|540.74|538.34|0
1634779800000|2021-10-21 01:30:00|541.19|538.79|542.32|539.92|542.32|539.92|540.74|538.34|0
1634780100000|2021-10-21 01:35:00|542.55|540.15|545.94|543.54|546.4|544|542.55|540.15|0
1634780400000|2021-10-21 01:40:00|546.17|543.77|545.49|543.09|546.63|544.23|545.49|543.09|0
1634780700000|2021-10-21 01:45:00|545.72|543.32|546.62|544.22|546.62|544.22|545.6|543.2|0
1634781000000|2021-10-21 01:50:00|546.85|544.45|547.07|544.67|547.53|545.13|546.28|543.88|0
1634781300000|2021-10-21 01:55:00|547.18|544.78|546.84|544.44|547.53|545.13|546.39|543.99|0
1634781600000|2021-10-21 02:00:00|546.62|544.22|546.61|544.21|547.07|544.67|546.61|544.21|0
1634781900000|2021-10-21 02:05:00|546.72|544.32|546.84|544.44|547.07|544.67|546.61|544.21|0
1634782200000|2021-10-21 02:10:00|546.95|544.55|546.84|544.44|547.29|544.89|546.38|543.98|0
1634782500000|2021-10-21 02:15:00|546.95|544.55|546.38|543.98|547.29|544.89|546.38|543.98|0
1634782800000|2021-10-21 02:20:00|546.61|544.21|546.83|544.43|547.06|544.66|546.15|543.75|0
1634783100000|2021-10-21 02:25:00|547.06|544.66|547.74|545.34|547.74|545.34|546.83|544.43|0
1634783400000|2021-10-21 02:30:00|547.62|545.22|547.06|544.66|548.19|545.79|547.06|544.66|0
1634783700000|2021-10-21 02:35:00|547.28|544.88|547.73|545.33|547.73|545.33|546.83|544.43|0
1634784000000|2021-10-21 02:40:00|547.51|545.11|546.82|544.42|547.51|545.11|546.82|544.42|0
1634784300000|2021-10-21 02:45:00|547.05|544.65|546.82|544.42|547.5|545.1|546.6|544.2|0
1634784600000|2021-10-21 02:50:00|546.6|544.2|546.59|544.19|547.05|544.65|546.14|543.74|0
1634784900000|2021-10-21 02:55:00|546.37|543.97|546.82|544.42|547.05|544.65|546.37|543.97|0
1634785200000|2021-10-21 03:00:00|546.7|544.3|546.59|544.19|547.04|544.64|546.36|543.96|0
1634785500000|2021-10-21 03:05:00|546.36|543.96|546.36|543.96|546.59|544.19|546.13|543.73|0
1634785800000|2021-10-21 03:10:00|546.13|543.73|546.36|543.96|546.36|543.96|546.13|543.73|0
1634786100000|2021-10-21 03:15:00|546.58|544.18|544.99|542.59|546.58|544.18|544.99|542.59|0
1634786400000|2021-10-21 03:20:00|544.77|542.37|544.76|542.36|545.45|543.05|544.08|541.68|0
1634786700000|2021-10-21 03:25:00|544.54|542.14|544.76|542.36|545.22|542.82|544.54|542.14|0
1634787000000|2021-10-21 03:30:00|544.54|542.14|544.08|541.68|544.99|542.59|544.08|541.68|0
1634787300000|2021-10-21 03:35:00|544.31|541.91|544.99|542.59|544.99|542.59|544.08|541.68|0
1634787600000|2021-10-21 03:40:00|544.76|542.36|544.76|542.36|544.98|542.58|544.53|542.13|0
1634787900000|2021-10-21 03:45:00|544.64|542.24|544.3|541.9|544.98|542.58|544.3|541.9|0
1634788200000|2021-10-21 03:50:00|544.07|541.67|544.3|541.9|544.3|541.9|544.07|541.67|0
1634788500000|2021-10-21 03:55:00|544.07|541.67|542.48|540.08|544.3|541.9|542.48|540.08|0
1634788800000|2021-10-21 04:00:00|542.71|540.31|542.93|540.53|543.39|540.99|542.48|540.08|0
1634789100000|2021-10-21 04:05:00|542.71|540.31|542.48|540.08|542.71|540.31|542.25|539.85|0
1634789400000|2021-10-21 04:10:00|542.36|539.96|540.89|538.49|542.36|539.96|540.66|538.26|0
1634789700000|2021-10-21 04:15:00|540.66|538.26|538.85|536.45|540.66|538.26|538.17|535.77|0
1634790000000|2021-10-21 04:20:00|538.63|536.23|539.75|537.35|540.09|537.69|538.63|536.23|0
1634790300000|2021-10-21 04:25:00|539.64|537.24|538.62|536.22|539.75|537.35|538.17|535.77|0
1634790600000|2021-10-21 04:30:00|538.39|535.99|538.17|535.77|538.62|536.22|537.71|535.31|0
1634790900000|2021-10-21 04:35:00|537.94|535.54|539.15|536.75|539.37|536.97|537.71|535.31|0
1634791200000|2021-10-21 04:40:00|538.92|536.52|539.82|537.42|540.05|537.65|538.92|536.52|0
1634791500000|2021-10-21 04:45:00|539.71|537.31|539.48|537.08|539.82|537.42|539.14|536.74|0
1634791800000|2021-10-21 04:50:00|539.59|537.19|539.59|537.19|540.05|537.65|539.37|536.97|0
1634792100000|2021-10-21 04:55:00|539.7|537.3|540.15|537.75|540.27|537.87|539.14|536.74|0
1634792400000|2021-10-21 05:00:00|540.27|537.87|538.91|536.51|540.27|537.87|538.46|536.06|0
1634792700000|2021-10-21 05:05:00|539.14|536.74|538.68|536.28|539.59|537.19|538.56|536.16|0
1634793000000|2021-10-21 05:10:00|538.91|536.51|538.23|535.83|539.13|536.73|538.23|535.83|0
1634793300000|2021-10-21 05:15:00|538|535.6|537.66|535.26|538|535.6|535.74|533.34|0
1634793600000|2021-10-21 05:20:00|537.55|535.15|536.87|534.47|537.66|535.26|536.64|534.24|0
1634793900000|2021-10-21 05:25:00|537.09|534.69|537.77|535.37|537.77|535.37|536.42|534.02|0
1634794200000|2021-10-21 05:30:00|537.54|535.14|537.88|535.48|538.22|535.82|537.09|534.69|0
1634794500000|2021-10-21 05:35:00|537.77|535.37|537.31|534.91|538.22|535.82|537.31|534.91|0
1634794800000|2021-10-21 05:40:00|537.54|535.14|536.18|533.78|537.54|535.14|535.96|533.56|0
1634795100000|2021-10-21 05:45:00|535.73|533.33|535.73|533.33|536.63|534.23|535.28|532.88|0
1634795400000|2021-10-21 05:50:00|535.61|533.21|537.31|534.91|537.31|534.91|535.05|532.65|0
1634795700000|2021-10-21 05:55:00|537.08|534.68|537.53|535.13|537.76|535.36|536.85|534.45|0
1634796000000|2021-10-21 06:00:00|537.3|534.9|539.33|536.93|540.24|537.84|537.08|534.68|0
1634796300000|2021-10-21 06:05:00|539.56|537.16|539.56|537.16|540.24|537.84|539.11|536.71|0
1634796600000|2021-10-21 06:10:00|539.78|537.38|539.33|536.93|540.24|537.84|538.2|535.8|0
1634796900000|2021-10-21 06:15:00|539.56|537.16|539.1|536.7|540.01|537.61|538.53|536.13|0
1634797200000|2021-10-21 06:20:00|539.33|536.93|538.87|536.47|539.55|537.15|538.65|536.25|0
1634797500000|2021-10-21 06:25:00|539.1|536.7|539.1|536.7|539.1|536.7|538.42|536.02|0
1634797800000|2021-10-21 06:30:00|538.87|536.47|537.97|535.57|538.87|536.47|536.84|534.44|0
1634798100000|2021-10-21 06:35:00|538.19|535.79|537.77|535.37|538.64|536.24|537.43|535.03|0
1634798400000|2021-10-21 06:40:00|537.88|535.48|536.53|534.13|538.34|535.94|536.53|534.13|0
1634798700000|2021-10-21 06:45:00|536.75|534.35|536.3|533.9|536.75|534.35|536.3|533.9|0
1634799000000|2021-10-21 06:50:00|536.07|533.67|534.26|531.86|536.52|534.12|534.26|531.86|0
1634799300000|2021-10-21 06:55:00|534.04|531.64|534.71|532.31|535.17|532.77|533.36|530.96|0
1634799600000|2021-10-21 07:00:00|534.49|532.09|534.71|532.31|535.04|532.64|532.45|530.05|0
1634799900000|2021-10-21 07:05:00|534.74|532.74|537.29|535.29|537.29|535.29|532.3|530.3|0
1634800200000|2021-10-21 07:10:00|537.17|535.17|536.38|534.38|539.09|537.09|535.71|533.71|0
1634800500000|2021-10-21 07:15:00|536.61|534.61|536.38|534.38|537.06|535.06|535.93|533.93|0
1634800800000|2021-10-21 07:20:00|536.61|534.61|537.96|535.96|539.09|537.09|536.61|534.61|0
1634801100000|2021-10-21 07:25:00|538.18|536.18|539.98|537.98|540.89|538.89|537.96|535.96|0
1634801400000|2021-10-21 07:30:00|540.21|538.21|541.56|539.56|541.56|539.56|539.53|537.53|0
1634801700000|2021-10-21 07:35:00|541.34|539.34|539.98|537.98|541.56|539.56|539.76|537.76|0
1634802000000|2021-10-21 07:40:00|540.21|538.21|539.98|537.98|540.66|538.66|539.53|537.53|0
1634802300000|2021-10-21 07:45:00|540.2|538.2|539.98|537.98|540.66|538.66|539.52|537.52|0
1634802600000|2021-10-21 07:50:00|539.75|537.75|540.2|538.2|540.65|538.65|539.75|537.75|0
1634802900000|2021-10-21 07:55:00|540.08|538.08|540.2|538.2|541.55|539.55|539.97|537.97|0
1634803200000|2021-10-21 08:00:00|539.97|537.97|537.71|535.71|540.42|538.42|537.71|535.71|0
1634803500000|2021-10-21 08:05:00|537.94|535.94|536.36|534.36|538.16|536.16|536.13|534.13|0
1634803800000|2021-10-21 08:10:00|536.13|534.13|537.93|535.93|538.84|536.84|536.13|534.13|0
1634804100000|2021-10-21 08:15:00|538.04|536.04|538.38|536.38|539.29|537.29|537.93|535.93|0
1634804400000|2021-10-21 08:20:00|538.61|536.61|536.91|534.91|538.61|536.61|536.8|534.8|0
1634804700000|2021-10-21 08:25:00|537.03|535.03|536.35|534.35|537.25|535.25|536.35|534.35|0
1634805000000|2021-10-21 08:30:00|536.57|534.57|537.47|535.47|537.47|535.47|536.35|534.35|0
1634805300000|2021-10-21 08:35:00|537.7|535.7|537.92|535.92|537.92|535.92|536.57|534.57|0
1634805600000|2021-10-21 08:40:00|538.15|536.15|537.92|535.92|538.37|536.37|537.69|535.69|0
1634805900000|2021-10-21 08:45:00|538.03|536.03|536.79|534.79|538.14|536.14|536.56|534.56|0
1634806200000|2021-10-21 08:50:00|537.01|535.01|538.14|536.14|538.59|536.59|537.01|535.01|0
1634806500000|2021-10-21 08:55:00|538.37|536.37|537.46|535.46|538.37|536.37|537.46|535.46|0
1634806800000|2021-10-21 09:00:00|537.69|535.69|538.81|536.81|538.81|536.81|537.46|535.46|0
1634807100000|2021-10-21 09:05:00|538.59|536.59|537.46|535.46|539.26|537.26|537.46|535.46|0
1634807400000|2021-10-21 09:10:00|537.68|535.68|537.68|535.68|538.58|536.58|537.45|535.45|0
1634807700000|2021-10-21 09:15:00|537.91|535.91|537.33|535.33|538.81|536.81|537.23|535.23|0
1634808000000|2021-10-21 09:20:00|537.45|535.45|537.9|535.9|538.13|536.13|537.23|535.23|0
1634808300000|2021-10-21 09:25:00|538.01|536.01|538.58|536.58|538.58|536.58|537.45|535.45|0
1634808600000|2021-10-21 09:30:00|538.35|536.35|538.8|536.8|538.8|536.8|537.9|535.9|0
1634808900000|2021-10-21 09:35:00|539.02|537.02|539.25|537.25|539.47|537.47|538.46|536.46|0
1634809200000|2021-10-21 09:40:00|539.47|537.47|539.47|537.47|539.93|537.93|539.25|537.25|0
1634809500000|2021-10-21 09:45:00|539.7|537.7|539.35|537.35|539.92|537.92|539.24|537.24|0
1634809800000|2021-10-21 09:50:00|539.7|537.7|539.92|537.92|540.6|538.6|539.47|537.47|0
1634810100000|2021-10-21 09:55:00|539.69|537.69|540.59|538.59|540.59|538.59|539.69|537.69|0
1634810400000|2021-10-21 10:00:00|540.37|538.37|541.04|539.04|541.27|539.27|540.14|538.14|0
1634810700000|2021-10-21 10:05:00|540.82|538.82|539.84|537.84|541.04|539.04|539.39|537.39|0
1634811000000|2021-10-21 10:10:00|540.07|538.07|539.61|537.61|540.07|538.07|538.71|536.71|0
1634811300000|2021-10-21 10:15:00|539.39|537.39|539.61|537.61|540.06|538.06|539.16|537.16|0
1634811600000|2021-10-21 10:20:00|539.84|537.84|538.25|536.25|540.06|538.06|538.25|536.25|0
1634811900000|2021-10-21 10:25:00|538.48|536.48|537.58|535.58|538.93|536.93|537.35|535.35|0
1634812200000|2021-10-21 10:30:00|537.8|535.8|538.48|536.48|538.7|536.7|537.8|535.8|0
1634812500000|2021-10-21 10:35:00|538.36|536.36|539.6|537.6|539.83|537.83|538.25|536.25|0
1634812800000|2021-10-21 10:40:00|539.71|537.71|538.92|536.92|539.83|537.83|538.92|536.92|0
1634813100000|2021-10-21 10:45:00|539.15|537.15|538.69|536.69|539.6|537.6|538.58|536.58|0
1634813400000|2021-10-21 10:50:00|538.47|536.47|537.11|535.11|538.47|536.47|536.77|534.77|0
1634813700000|2021-10-21 10:55:00|537.34|535.34|537.34|535.34|537.34|535.34|536.66|534.66|0
1634814000000|2021-10-21 11:00:00|537.56|535.56|537.56|535.56|538.01|536.01|537.33|535.33|0
1634814300000|2021-10-21 11:05:00|537.33|535.33|538.23|536.23|538.69|536.69|537.33|535.33|0
1634814600000|2021-10-21 11:10:00|538.01|536.01|538.23|536.23|538.46|536.46|537.56|535.56|0
1634814900000|2021-10-21 11:15:00|538.01|536.01|539.13|537.13|539.36|537.36|538.01|536.01|0
1634815200000|2021-10-21 11:20:00|539.36|537.36|539.35|537.35|540.03|538.03|539.13|537.13|0
1634815500000|2021-10-21 11:25:00|539.13|537.13|538.22|536.22|539.13|537.13|537.55|535.55|0
1634815800000|2021-10-21 11:30:00|538|536|538.45|536.45|538.9|536.9|538|536|0
1634816100000|2021-10-21 11:35:00|538.22|536.22|538.45|536.45|538.9|536.9|538.22|536.22|0
1634816400000|2021-10-21 11:40:00|538.44|536.44|537.34|535.34|539.12|537.12|537.34|535.34|0
1634816700000|2021-10-21 11:45:00|537.11|535.11|537.33|535.33|537.79|535.79|537.11|535.11|0
1634817000000|2021-10-21 11:50:00|537.56|535.56|537.11|535.11|537.78|535.78|536.65|534.65|0
1634817300000|2021-10-21 11:55:00|536.88|534.88|535.97|533.97|536.88|534.88|535.3|533.3|0
1634817600000|2021-10-21 12:00:00|536.2|534.2|536.42|534.42|536.43|534.43|535.75|533.75|0
1634817900000|2021-10-21 12:05:00|536.65|534.65|537.32|535.32|537.78|535.78|536.42|534.42|0
1634818200000|2021-10-21 12:10:00|537.1|535.1|537.1|535.1|537.32|535.32|536.65|534.65|0
1634818500000|2021-10-21 12:15:00|537.32|535.32|536.42|534.42|537.32|535.32|535.74|533.74|0
1634818800000|2021-10-21 12:20:00|536.64|534.64|537.32|535.32|537.77|535.77|536.64|534.64|0
1634819100000|2021-10-21 12:25:00|537.54|535.54|536.86|534.86|537.54|535.54|536.64|534.64|0
1634819400000|2021-10-21 12:30:00|536.97|534.97|540.03|538.03|540.03|538.03|536.97|534.97|0
1634819700000|2021-10-21 12:35:00|539.8|537.8|541.15|539.15|541.83|539.83|539.57|537.57|0
1634820000000|2021-10-21 12:40:00|540.93|538.93|542.96|540.96|542.96|540.96|540.25|538.25|0
1634820300000|2021-10-21 12:45:00|543.19|541.19|541.83|539.83|543.19|541.19|541.6|539.6|0
1634820600000|2021-10-21 12:50:00|541.6|539.6|540.02|538.02|542.51|540.51|540.02|538.02|0
1634820900000|2021-10-21 12:55:00|539.79|537.79|539.56|537.56|540.47|538.47|539.56|537.56|0
1634821200000|2021-10-21 13:00:00|539.79|537.79|540.01|538.01|540.01|538.01|538.2|536.2|0
1634821500000|2021-10-21 13:05:00|540.24|538.24|539.78|537.78|540.69|538.69|539.56|537.56|0
1634821800000|2021-10-21 13:10:00|540.01|538.01|541.36|539.36|541.59|539.59|540.01|538.01|0
1634822100000|2021-10-21 13:15:00|541.14|539.14|540.46|538.46|541.82|539.82|540.46|538.46|0
1634822400000|2021-10-21 13:20:00|540.68|538.68|542.49|540.49|542.49|540.49|540.68|538.68|0
1634822700000|2021-10-21 13:25:00|542.72|540.72|543.4|541.4|544.53|542.53|542.72|540.72|0
1634823000000|2021-10-21 13:30:00|543.17|541.17|542.26|540.26|544.75|542.75|540|538|0
1634823300000|2021-10-21 13:35:00|542.03|540.03|540.67|538.67|542.49|540.49|539.32|537.32|0
1634823600000|2021-10-21 13:40:00|540.45|538.45|541.58|539.58|542.26|540.26|539.77|537.77|0
1634823900000|2021-10-21 13:45:00|541.8|539.8|543.77|541.77|544.75|542.75|541.8|539.8|0
1634824200000|2021-10-21 13:50:00|543.99|541.99|545.58|543.58|547.17|545.17|543.99|541.99|0
1634824500000|2021-10-21 13:55:00|545.35|543.35|545.35|543.35|545.8|543.8|543.76|541.76|0
1634824800000|2021-10-21 14:00:00|545.12|543.12|545.8|543.8|546.26|544.26|543.76|541.76|0
1634825100000|2021-10-21 14:05:00|546.03|544.03|547.39|545.39|547.84|545.84|544.66|542.66|0
1634825400000|2021-10-21 14:10:00|547.84|545.84|546.7|544.7|547.84|545.84|545.12|543.12|0
1634825700000|2021-10-21 14:15:00|546.48|544.48|547.38|545.38|548.06|546.06|545.57|543.57|0
1634826000000|2021-10-21 14:20:00|547.15|545.15|546.92|544.92|547.83|545.83|546.02|544.02|0
1634826300000|2021-10-21 14:25:00|547.15|545.15|549.42|547.42|549.65|547.65|546.24|544.24|0
1634826600000|2021-10-21 14:30:00|549.65|547.65|550.1|548.1|550.33|548.33|548.28|546.28|0
1634826900000|2021-10-21 14:35:00|550.33|548.33|549.19|547.19|550.55|548.55|548.51|546.51|0
1634827200000|2021-10-21 14:40:00|549.42|547.42|550.1|548.1|550.32|548.32|548.73|546.73|0
1634827500000|2021-10-21 14:45:00|550.32|548.32|552.6|550.6|553.28|551.28|550.1|548.1|0
1634827800000|2021-10-21 14:50:00|552.37|550.37|549.64|547.64|552.37|550.37|549.41|547.41|0
1634828100000|2021-10-21 14:55:00|549.86|547.86|548.5|546.5|551|549|548.5|546.5|0
1634828400000|2021-10-21 15:00:00|548.73|546.73|548.72|546.72|550.54|548.54|548.72|546.72|0
1634828700000|2021-10-21 15:05:00|548.5|546.5|546.22|544.22|548.95|546.95|546|544|0
1634829000000|2021-10-21 15:10:00|546|544|546.68|544.68|547.01|545.01|545.09|543.09|0
1634829300000|2021-10-21 15:15:00|546.45|544.45|544.41|542.41|546.9|544.9|543.95|541.95|0
1634829600000|2021-10-21 15:20:00|544.63|542.63|545.31|543.31|545.76|543.76|543.27|541.27|0
1634829900000|2021-10-21 15:25:00|545.54|543.54|540.1|538.1|545.99|543.99|540.1|538.1|0
1634830200000|2021-10-21 15:30:00|540.32|538.32|540.77|538.77|542.36|540.36|539.64|537.64|0
1634830500000|2021-10-21 15:35:00|540.43|538.43|543.04|541.04|543.04|541.04|540.09|538.09|0
1634830800000|2021-10-21 15:40:00|542.81|540.81|543.03|541.03|543.04|541.04|541.22|539.22|0
1634831100000|2021-10-21 15:45:00|543.26|541.26|544.39|542.39|544.39|542.39|542.81|540.81|0
1634831400000|2021-10-21 15:50:00|544.62|542.62|543.94|541.94|545.3|543.3|543.03|541.03|0
1634831700000|2021-10-21 15:55:00|544.16|542.16|544.84|542.84|545.29|543.29|544.16|542.16|0
1634832000000|2021-10-21 16:00:00|545.07|543.07|546.43|544.43|546.88|544.88|545.07|543.07|0
1634832300000|2021-10-21 16:05:00|546.65|544.65|543.57|541.57|546.88|544.88|542.66|540.66|0
1634832600000|2021-10-21 16:10:00|543.79|541.79|546.06|544.06|546.06|544.06|543.11|541.11|0
1634832900000|2021-10-21 16:15:00|546.29|544.29|545.38|543.38|546.29|544.29|544.7|542.7|0
1634833200000|2021-10-21 16:20:00|545.61|543.61|546.29|544.29|547.08|545.08|545.15|543.15|0
1634833500000|2021-10-21 16:25:00|546.51|544.51|546.51|544.51|546.74|544.74|545.6|543.6|0
1634833800000|2021-10-21 16:30:00|546.28|544.28|545.14|543.14|546.62|544.62|545.14|543.14|0
1634834100000|2021-10-21 16:35:00|544.92|542.92|545.55|543.55|545.55|543.55|544.01|542.01|0
1634834400000|2021-10-21 16:40:00|545.78|543.78|545.78|543.78|546.23|544.23|545.33|543.33|0
1634834700000|2021-10-21 16:45:00|546.01|544.01|544.64|542.64|546.23|544.23|544.64|542.64|0
1634835000000|2021-10-21 16:50:00|544.87|542.87|546|544|546|544|544.41|542.41|0
1634835300000|2021-10-21 16:55:00|545.77|543.77|546.23|544.23|547.36|545.36|545.32|543.32|0
1634835600000|2021-10-21 17:00:00|546|544|546.68|544.68|547.36|545.36|545.77|543.77|0
1634835900000|2021-10-21 17:05:00|546.9|544.9|546.9|544.9|547.58|545.58|546.45|544.45|0
1634836200000|2021-10-21 17:10:00|546.68|544.68|545.99|543.99|547.13|545.13|545.54|543.54|0
1634836500000|2021-10-21 17:15:00|546.22|544.22|545.76|543.76|546.45|544.45|545.31|543.31|0
1634836800000|2021-10-21 17:20:00|545.99|543.99|547.12|545.12|547.12|545.12|545.99|543.99|0
1634837100000|2021-10-21 17:25:00|547.35|545.35|547.8|545.8|548.49|546.49|546.9|544.9|0
1634837400000|2021-10-21 17:30:00|548.03|546.03|548.48|546.48|548.48|546.48|547.58|545.58|0
1634837700000|2021-10-21 17:35:00|548.25|546.25|548.48|546.48|548.48|546.48|548.03|546.03|0
1634838000000|2021-10-21 17:40:00|548.25|546.25|547.57|545.57|548.71|546.71|547.57|545.57|0
1634838300000|2021-10-21 17:45:00|547.8|545.8|546.66|544.66|547.8|545.8|546.21|544.21|0
1634838600000|2021-10-21 17:50:00|546.43|544.43|543.02|541.02|546.43|544.43|543.02|541.02|0
1634838900000|2021-10-21 17:55:00|543.48|541.48|544.38|542.38|545.07|543.07|543.25|541.25|0
1634839200000|2021-10-21 18:00:00|544.61|542.61|545.52|543.52|546.43|544.43|544.27|542.27|0
1634839500000|2021-10-21 18:05:00|545.74|543.74|545.74|543.74|546.65|544.65|545.74|543.74|0
1634839800000|2021-10-21 18:10:00|545.51|543.51|544.83|542.83|545.51|543.51|544.6|542.6|0
1634840100000|2021-10-21 18:15:00|545.06|543.06|547.78|545.78|548.24|546.24|545.06|543.06|0
1634840400000|2021-10-21 18:20:00|547.55|545.55|547.55|545.55|548.01|546.01|546.42|544.42|0
1634840700000|2021-10-21 18:25:00|547.78|545.78|548.46|546.46|548.91|546.91|547.55|545.55|0
1634841000000|2021-10-21 18:30:00|548.69|546.69|548.46|546.46|548.91|546.91|548.23|546.23|0
1634841300000|2021-10-21 18:35:00|548.23|546.23|547.77|545.77|548.68|546.68|547.32|545.32|0
1634841600000|2021-10-21 18:40:00|547.54|545.54|548|546|548|546|547.09|545.09|0
1634841900000|2021-10-21 18:45:00|547.77|545.77|548.68|546.68|548.91|546.91|547.31|545.31|0
1634842200000|2021-10-21 18:50:00|548.45|546.45|548.68|546.68|548.9|546.9|548.45|546.45|0
1634842500000|2021-10-21 18:55:00|548.67|546.67|549.13|547.13|549.13|547.13|548.67|546.67|0
1634842800000|2021-10-21 19:00:00|549.36|547.36|551.4|549.4|551.86|549.86|549.36|547.36|0
1634843100000|2021-10-21 19:05:00|551.63|549.63|551.85|549.85|553.22|551.22|551.4|549.4|0
1634843400000|2021-10-21 19:10:00|552.08|550.08|552.31|550.31|552.77|550.77|551.85|549.85|0
1634843700000|2021-10-21 19:15:00|552.08|550.08|553.67|551.67|555.27|553.27|551.85|549.85|0
1634844000000|2021-10-21 19:20:00|553.9|551.9|555.51|553.51|556.42|554.42|553.9|551.9|0
1634844300000|2021-10-21 19:25:00|555.62|553.62|555.74|553.74|556.2|554.2|554.82|552.82|0
1634844600000|2021-10-21 19:30:00|555.85|553.85|554.59|552.59|556.19|554.19|554.14|552.14|0
1634844900000|2021-10-21 19:35:00|554.36|552.36|554.13|552.13|555.73|553.73|554.13|552.13|0
1634845200000|2021-10-21 19:40:00|554.36|552.36|555.27|553.27|555.27|553.27|553.22|551.22|0
1634845500000|2021-10-21 19:45:00|555.05|553.05|554.81|552.81|555.05|553.05|554.13|552.13|0
1634845800000|2021-10-21 19:50:00|553.67|551.67|556.64|554.64|556.64|554.64|553.67|551.67|0
1634846100000|2021-10-21 19:55:00|556.18|554.18|560.53|558.53|561.21|559.21|556.18|554.18|0
1634846400000|2021-10-21 20:00:00|559.38|557.38|558.47|556.47|560.53|558.53|558.01|556.01|0
1634846700000|2021-10-21 20:05:00|558.69|556.69|560.75|558.75|560.75|558.75|558.69|556.69|0
1634847000000|2021-10-21 20:10:00|560.52|558.52|558.46|556.46|560.52|558.52|558.23|556.23|0
1634847300000|2021-10-21 20:15:00|558.2|555.8|554.55|552.15|558.2|555.8|554.09|551.69|0
1634847600000|2021-10-21 20:20:00|554.77|552.37|552.72|550.32|555.23|552.83|552.49|550.09|0
1634847900000|2021-10-21 20:25:00|552.6|550.2|552.03|549.63|552.95|550.55|551.12|548.72|0
1634848200000|2021-10-21 20:30:00|551.8|549.4|551.8|549.4|552.49|550.09|549.75|547.35|0
1634848500000|2021-10-21 20:35:00|551.57|549.17|550.43|548.03|552.03|549.63|550.2|547.8|0
1634848800000|2021-10-21 20:40:00|550.2|547.8|549.97|547.57|550.66|548.26|548.83|546.43|0
1634849100000|2021-10-21 20:45:00|550.2|547.8|551.79|549.39|552.71|550.31|549.97|547.57|0
1634849400000|2021-10-21 20:50:00|551.57|549.17|552.93|550.53|553.16|550.76|551.11|548.71|0
1634849700000|2021-10-21 20:55:00|553.16|550.76|550.99|548.59|553.16|550.76|550.99|548.59|0
1634850000000|2021-10-21 21:00:00|551.36|548.96|552.62|550.22|552.96|550.56|551.36|548.96|0
1634850300000|2021-10-21 21:05:00|552.59|550.19|552.82|550.42|552.85|550.45|552.49|550.09|0
1634850600000|2021-10-21 21:10:00|552.59|550.19|551.66|549.26|552.59|550.19|551.66|549.26|0
1634850900000|2021-10-21 21:15:00|551.56|549.16|551.88|549.48|552.28|549.88|551.25|548.85|0
1634851200000|2021-10-21 21:20:00|552.05|549.65|551.72|549.32|552.55|550.15|551.72|549.32|0
1634851500000|2021-10-21 21:25:00|551.92|549.52|551.91|549.51|551.92|549.52|551.48|549.08|0
1634851800000|2021-10-21 21:30:00|551.84|549.44|551.67|549.27|551.88|549.48|551.45|549.05|0
1634852100000|2021-10-21 21:35:00|551.65|549.25|551.44|549.04|551.65|549.25|551.41|549.01|0
1634852400000|2021-10-21 21:40:00|551.51|549.11|551.47|549.07|551.67|549.27|551.08|548.68|0
1634852700000|2021-10-21 21:45:00|551.61|549.21|551.64|549.24|551.67|549.27|551.37|548.97|0
1634853000000|2021-10-21 21:50:00|551.67|549.27|551.87|549.47|551.9|549.5|551.64|549.24|0
1634853300000|2021-10-21 21:55:00|552|549.6|550.91|548.51|552|549.6|550.77|548.37|0
1634853600000|2021-10-21 22:00:00|551.42|549.02|549.25|546.85|551.42|549.02|548.8|546.4|0
1634853900000|2021-10-21 22:05:00|549.03|546.63|548.22|545.82|549.03|546.63|547.2|544.8|0
1634854200000|2021-10-21 22:10:00|548.34|545.94|549.02|546.62|549.02|546.62|548.34|545.94|0
1634854500000|2021-10-21 22:15:00|549.48|547.08|550.62|548.22|550.84|548.44|549.48|547.08|0
1634854800000|2021-10-21 22:20:00|550.39|547.99|550.39|547.99|551.07|548.67|550.16|547.76|0
1634855100000|2021-10-21 22:25:00|550.16|547.76|549.7|547.3|550.38|547.98|548.79|546.39|0
1634855400000|2021-10-21 22:30:00|549.81|547.41|550.38|547.98|550.61|548.21|549.47|547.07|0
1634855700000|2021-10-21 22:35:00|550.61|548.21|550.26|547.86|551.06|548.66|550.15|547.75|0
1634856000000|2021-10-21 22:40:00|550.38|547.98|550.15|547.75|551.06|548.66|550.15|547.75|0
1634856300000|2021-10-21 22:45:00|550.38|547.98|550.6|548.2|551.06|548.66|550.15|547.75|0
1634856600000|2021-10-21 22:50:00|550.15|547.75|551.06|548.66|551.06|548.66|550.15|547.75|0
1634856900000|2021-10-21 22:55:00|551.28|548.88|549.8|547.4|551.28|548.88|549.69|547.29|0
1634857200000|2021-10-21 23:00:00|549.91|547.51|549.23|546.83|550.14|547.74|549.11|546.71|0
1634857500000|2021-10-21 23:05:00|549|546.6|550.37|547.97|551.28|548.88|548.32|545.92|0
1634857800000|2021-10-21 23:10:00|550.14|547.74|551.28|548.88|551.61|549.21|550.14|547.74|0
1634858100000|2021-10-21 23:15:00|551.05|548.65|550.82|548.42|551.05|548.65|550.36|547.96|0
1634858400000|2021-10-21 23:20:00|551.05|548.65|549.68|547.28|551.05|548.65|549.22|546.82|0
1634858700000|2021-10-21 23:25:00|549.56|547.16|549.56|547.16|549.68|547.28|549.22|546.82|0
1634859000000|2021-10-21 23:30:00|549.45|547.05|549.67|547.27|549.9|547.5|549.22|546.82|0
1634859300000|2021-10-21 23:35:00|549.44|547.04|550.13|547.73|550.13|547.73|549.22|546.82|0
1634859600000|2021-10-21 23:40:00|550.24|547.84|548.76|546.36|550.35|547.95|548.76|546.36|0
1634859900000|2021-10-21 23:45:00|548.87|546.47|549.67|547.27|549.89|547.49|548.76|546.36|0
1634860200000|2021-10-21 23:50:00|549.44|547.04|549.44|547.04|549.66|547.26|548.07|545.67|0
1634860500000|2021-10-21 23:55:00|549.32|546.92|549.43|547.03|550.35|547.95|549.21|546.81|0
1634860800000|2021-10-22 00:00:00|549.66|547.26|551.03|548.63|552.63|550.23|549.21|546.81|0
1634861100000|2021-10-22 00:05:00|551.26|548.86|551.03|548.63|551.94|549.54|550.57|548.17|0
1634861400000|2021-10-22 00:10:00|550.8|548.4|550.34|547.94|551.13|548.73|550.11|547.71|0
1634861700000|2021-10-22 00:15:00|550.57|548.17|552.16|549.76|552.16|549.76|550.11|547.71|0
1634862000000|2021-10-22 00:20:00|551.93|549.53|553.18|550.78|553.53|551.13|551.93|549.53|0
1634862300000|2021-10-22 00:25:00|553.07|550.67|555.13|552.73|555.13|552.73|552.27|549.87|0
1634862600000|2021-10-22 00:30:00|555.58|553.18|555.58|553.18|557.18|554.78|555.35|552.95|0
1634862900000|2021-10-22 00:35:00|555.81|553.41|555.58|553.18|556.27|553.87|555.12|552.72|0
1634863200000|2021-10-22 00:40:00|555.35|552.95|554.66|552.26|555.58|553.18|554.43|552.03|0
1634863500000|2021-10-22 00:45:00|554.54|552.14|552.83|550.43|554.66|552.26|552.61|550.21|0
1634863800000|2021-10-22 00:50:00|553.06|550.66|553.75|551.35|553.75|551.35|552.38|549.98|0
1634864100000|2021-10-22 00:55:00|553.63|551.23|555.57|553.17|555.57|553.17|553.52|551.12|0
1634864400000|2021-10-22 01:00:00|555.8|553.4|554.88|552.48|556.26|553.86|554.65|552.25|0
1634864700000|2021-10-22 01:05:00|554.65|552.25|556.48|554.08|556.82|554.42|554.65|552.25|0
1634865000000|2021-10-22 01:10:00|556.59|554.19|556.71|554.31|557.85|555.45|556.48|554.08|0
1634865300000|2021-10-22 01:15:00|556.94|554.54|557.27|554.87|557.62|555.22|556.48|554.08|0
1634865600000|2021-10-22 01:20:00|557.16|554.76|556.7|554.3|557.39|554.99|556.7|554.3|0
1634865900000|2021-10-22 01:25:00|556.93|554.53|557.16|554.76|557.39|554.99|556.7|554.3|0
1634866200000|2021-10-22 01:30:00|557.62|555.22|557.04|554.64|558.07|555.67|556.7|554.3|0
1634866500000|2021-10-22 01:35:00|556.93|554.53|557.61|555.21|558.3|555.9|556.7|554.3|0
1634866800000|2021-10-22 01:40:00|557.38|554.98|556.47|554.07|557.38|554.98|555.78|553.38|0
1634867100000|2021-10-22 01:45:00|556.69|554.29|555.78|553.38|556.69|554.29|555.32|552.92|0
1634867400000|2021-10-22 01:50:00|555.89|553.49|556.69|554.29|556.92|554.52|555.89|553.49|0
1634867700000|2021-10-22 01:55:00|556.8|554.4|556.23|553.83|556.8|554.4|555.78|553.38|0
1634868000000|2021-10-22 02:00:00|556|553.6|555.54|553.14|556.46|554.06|555.54|553.14|0
1634868300000|2021-10-22 02:05:00|554.86|552.46|555.77|553.37|555.88|553.48|554.86|552.46|0
1634868600000|2021-10-22 02:10:00|556|553.6|555.54|553.14|556|553.6|555.54|553.14|0
1634868900000|2021-10-22 02:15:00|555.31|552.91|555.77|553.37|555.77|553.37|554.4|552|0
1634869200000|2021-10-22 02:20:00|555.99|553.59|555.99|553.59|556.45|554.05|555.76|553.36|0
1634869500000|2021-10-22 02:25:00|555.76|553.36|554.39|551.99|555.76|553.36|553.71|551.31|0
1634869800000|2021-10-22 02:30:00|554.16|551.76|554.27|551.87|554.62|552.22|553.93|551.53|0
1634870100000|2021-10-22 02:35:00|554.16|551.76|555.76|553.36|555.99|553.59|554.16|551.76|0
1634870400000|2021-10-22 02:40:00|555.53|553.13|555.18|552.78|555.76|553.36|555.07|552.67|0
1634870700000|2021-10-22 02:45:00|555.3|552.9|554.61|552.21|555.53|553.13|554.61|552.21|0
1634871000000|2021-10-22 02:50:00|554.72|552.32|554.84|552.44|555.3|552.9|554.38|551.98|0
1634871300000|2021-10-22 02:55:00|554.61|552.21|555.06|552.66|555.06|552.66|554.61|552.21|0
1634871600000|2021-10-22 03:00:00|555.29|552.89|554.6|552.2|555.52|553.12|554.6|552.2|0
1634871900000|2021-10-22 03:05:00|554.71|552.31|556.43|554.03|556.43|554.03|554.6|552.2|0
1634872200000|2021-10-22 03:10:00|556.2|553.8|556.2|553.8|556.43|554.03|555.97|553.57|0
1634872500000|2021-10-22 03:15:00|556.08|553.68|557.34|554.94|557.34|554.94|555.74|553.34|0
1634872800000|2021-10-22 03:20:00|557.11|554.71|557.8|555.4|558.03|555.63|556.88|554.48|0
1634873100000|2021-10-22 03:25:00|557.68|555.28|557.8|555.4|557.8|555.4|557.34|554.94|0
1634873400000|2021-10-22 03:30:00|558.02|555.62|557.11|554.71|558.25|555.85|556.88|554.48|0
1634873700000|2021-10-22 03:35:00|557.45|555.05|557.1|554.7|557.56|555.16|556.88|554.48|0
1634874000000|2021-10-22 03:40:00|556.99|554.59|556.87|554.47|557.33|554.93|556.65|554.25|0
1634874300000|2021-10-22 03:45:00|556.65|554.25|557.1|554.7|557.1|554.7|556.64|554.24|0
1634874600000|2021-10-22 03:50:00|556.98|554.58|557.1|554.7|557.1|554.7|556.87|554.47|0
1634874900000|2021-10-22 03:55:00|557.33|554.93|557.55|555.15|557.56|555.16|557.21|554.81|0
1634875200000|2021-10-22 04:00:00|557.33|554.93|557.09|554.69|558.01|555.61|556.87|554.47|0
1634875500000|2021-10-22 04:05:00|557.32|554.92|556.63|554.23|557.55|555.15|555.72|553.32|0
1634875800000|2021-10-22 04:10:00|556.86|554.46|557.32|554.92|557.32|554.92|556.41|554.01|0
1634876100000|2021-10-22 04:15:00|557.09|554.69|556.63|554.23|557.09|554.69|556.4|554|0
1634876400000|2021-10-22 04:20:00|556.74|554.34|556.17|553.77|556.74|554.34|555.94|553.54|0
1634876700000|2021-10-22 04:25:00|556.28|553.88|555.59|553.19|556.28|553.88|555.48|553.08|0
1634877000000|2021-10-22 04:30:00|555.48|553.08|555.25|552.85|555.94|553.54|555.25|552.85|0
1634877300000|2021-10-22 04:35:00|555.02|552.62|554.34|551.94|555.71|553.31|554.34|551.94|0
1634877600000|2021-10-22 04:40:00|554.56|552.16|555.71|553.31|555.93|553.53|553.19|550.79|0
1634877900000|2021-10-22 04:45:00|555.93|553.53|555.25|552.85|555.93|553.53|554.9|552.5|0
1634878200000|2021-10-22 04:50:00|555.02|552.62|555.7|553.3|555.7|553.3|554.67|552.27|0
1634878500000|2021-10-22 04:55:00|555.47|553.07|555.58|553.18|555.7|553.3|555.35|552.95|0
1634878800000|2021-10-22 05:00:00|555.7|553.3|556.38|553.98|556.38|553.98|555.24|552.84|0
1634879100000|2021-10-22 05:05:00|556.26|553.86|555.7|553.3|556.61|554.21|555.7|553.3|0
1634879400000|2021-10-22 05:10:00|555.47|553.07|555.01|552.61|555.92|553.52|554.78|552.38|0
1634879700000|2021-10-22 05:15:00|554.89|552.49|554.37|551.97|554.89|552.49|553.86|551.46|0
1634880000000|2021-10-22 05:20:00|554.14|551.74|553.91|551.51|554.37|551.97|553.23|550.83|0
1634880300000|2021-10-22 05:25:00|553.69|551.29|555.28|552.88|555.28|552.88|553.68|551.28|0
1634880600000|2021-10-22 05:30:00|555.39|552.99|554.59|552.19|555.51|553.11|554.59|552.19|0
1634880900000|2021-10-22 05:35:00|554.7|552.3|554.36|551.96|555.05|552.65|554.14|551.74|0
1634881200000|2021-10-22 05:40:00|554.13|551.73|553.45|551.05|554.24|551.84|552.99|550.59|0
1634881500000|2021-10-22 05:45:00|553.22|550.82|553.67|551.27|554.47|552.07|553.22|550.82|0
1634881800000|2021-10-22 05:50:00|553.56|551.16|553.67|551.27|553.9|551.5|552.76|550.36|0
1634882100000|2021-10-22 05:55:00|553.33|550.93|553.9|551.5|554.13|551.73|552.99|550.59|0
1634882400000|2021-10-22 06:00:00|554.13|551.73|555.95|553.55|555.95|553.55|553.9|551.5|0
1634882700000|2021-10-22 06:05:00|556.18|553.78|554|551.6|556.87|554.47|554|551.6|0
1634883000000|2021-10-22 06:10:00|553.89|551.49|554.35|551.95|554.58|552.18|552.75|550.35|0
1634883300000|2021-10-22 06:15:00|554.12|551.72|553.89|551.49|554.35|551.95|553.43|551.03|0
1634883600000|2021-10-22 06:20:00|553.66|551.26|555.03|552.63|555.26|552.86|553.43|551.03|0
1634883900000|2021-10-22 06:25:00|555.26|552.86|555.71|553.31|556.28|553.88|554.8|552.4|0
1634884200000|2021-10-22 06:30:00|555.26|552.86|554.8|552.4|555.94|553.54|554.8|552.4|0
1634884500000|2021-10-22 06:35:00|555.03|552.63|555.48|553.08|555.48|553.08|554.11|551.71|0
1634884800000|2021-10-22 06:40:00|555.25|552.85|555.25|552.85|555.59|553.19|554.34|551.94|0
1634885100000|2021-10-22 06:45:00|555.13|552.73|555.36|552.96|555.93|553.53|554.79|552.39|0
1634885400000|2021-10-22 06:50:00|555.25|552.85|555.47|553.07|555.47|553.07|554.79|552.39|0
1634885700000|2021-10-22 06:55:00|555.25|552.85|555.7|553.3|555.93|553.53|555.02|552.62|0
1634886000000|2021-10-22 07:00:00|555.24|552.84|554.56|552.16|555.7|553.3|554.1|551.7|0
1634886300000|2021-10-22 07:05:00|554.36|552.36|553.44|551.44|554.81|552.81|552.98|550.98|0
1634886600000|2021-10-22 07:10:00|553.21|551.21|553.21|551.21|553.9|551.9|551.39|549.39|0
1634886900000|2021-10-22 07:15:00|553.32|551.32|555.03|553.03|555.49|553.49|552.75|550.75|0
1634887200000|2021-10-22 07:20:00|554.81|552.81|559.61|557.61|559.83|557.83|553.21|551.21|0
1634887500000|2021-10-22 07:25:00|559.83|557.83|557.54|555.54|560.29|558.29|556.17|554.17|0
1634887800000|2021-10-22 07:30:00|558.23|556.23|557.77|555.77|560.63|558.63|556.86|554.86|0
1634888100000|2021-10-22 07:35:00|558|556|558|556|558.23|556.23|556.4|554.4|0
1634888400000|2021-10-22 07:40:00|558.11|556.11|556.17|554.17|558.46|556.46|555.48|553.48|0
1634888700000|2021-10-22 07:45:00|556.28|554.28|555.02|553.02|556.62|554.62|554.79|552.79|0
1634889000000|2021-10-22 07:50:00|554.9|552.9|555.93|553.93|556.39|554.39|554.11|552.11|0
1634889300000|2021-10-22 07:55:00|555.71|553.71|555.7|553.7|555.93|553.93|554.56|552.56|0
1634889600000|2021-10-22 08:00:00|555.47|553.47|554.33|552.33|556.16|554.16|552.96|550.96|0
1634889900000|2021-10-22 08:05:00|553.42|551.42|555.12|553.12|555.47|553.47|553.42|551.42|0
1634890200000|2021-10-22 08:10:00|555.01|553.01|556.04|554.04|556.15|554.15|554.21|552.21|0
1634890500000|2021-10-22 08:15:00|555.93|553.93|557.29|555.29|557.3|555.3|555.92|553.92|0
1634890800000|2021-10-22 08:20:00|556.95|554.95|556.84|554.84|557.07|555.07|555.92|553.92|0
1634891100000|2021-10-22 08:25:00|557.29|555.29|557.52|555.52|557.98|555.98|556.61|554.61|0
1634891400000|2021-10-22 08:30:00|557.86|555.86|557.06|555.06|557.98|555.98|556.6|554.6|0
1634891700000|2021-10-22 08:35:00|557.17|555.17|558.66|556.66|559.35|557.35|557.17|555.17|0
1634892000000|2021-10-22 08:40:00|558.89|556.89|558.66|556.66|559.12|557.12|557.51|555.51|0
1634892300000|2021-10-22 08:45:00|558.43|556.43|558.2|556.2|558.66|556.66|557.74|555.74|0
1634892600000|2021-10-22 08:50:00|557.97|555.97|558.88|556.88|559.11|557.11|557.74|555.74|0
1634892900000|2021-10-22 08:55:00|558.65|556.65|557.96|555.96|558.65|556.65|557.51|555.51|0
1634893200000|2021-10-22 09:00:00|558.19|556.19|557.73|555.73|558.65|556.65|557.5|555.5|0
1634893500000|2021-10-22 09:05:00|557.96|555.96|557.96|555.96|558.19|556.19|557.73|555.73|0
1634893800000|2021-10-22 09:10:00|558.19|556.19|558.19|556.19|558.19|556.19|557.73|555.73|0
1634894100000|2021-10-22 09:15:00|558.07|556.07|557.27|555.27|558.07|556.07|556.81|554.81|0
1634894400000|2021-10-22 09:20:00|557.04|555.04|556.81|554.81|557.27|555.27|556.35|554.35|0
1634894700000|2021-10-22 09:25:00|557.04|555.04|557.04|555.04|557.04|555.04|556.58|554.58|0
1634895000000|2021-10-22 09:30:00|556.58|554.58|556.58|554.58|556.81|554.81|556.12|554.12|0
1634895300000|2021-10-22 09:35:00|556.46|554.46|556.8|554.8|557.03|555.03|556.35|554.35|0
1634895600000|2021-10-22 09:40:00|556.91|554.91|557.26|555.26|557.49|555.49|556.58|554.58|0
1634895900000|2021-10-22 09:45:00|557.49|555.49|557.26|555.26|557.72|555.72|557.26|555.26|0
1634896200000|2021-10-22 09:50:00|557.49|555.49|557.71|555.71|557.94|555.94|557.26|555.26|0
1634896500000|2021-10-22 09:55:00|557.48|555.48|557.71|555.71|557.71|555.71|556.57|554.57|0
1634896800000|2021-10-22 10:00:00|557.82|555.82|556.79|554.79|557.94|555.94|556.79|554.79|0
1634897100000|2021-10-22 10:05:00|557.02|555.02|558.16|556.16|558.17|556.17|557.02|555.02|0
1634897400000|2021-10-22 10:10:00|557.94|555.94|559.31|557.31|559.54|557.54|557.93|555.93|0
1634897700000|2021-10-22 10:15:00|559.08|557.08|559.3|557.3|559.76|557.76|558.85|556.85|0
1634898000000|2021-10-22 10:20:00|559.53|557.53|560.9|558.9|560.9|558.9|559.3|557.3|0
1634898300000|2021-10-22 10:25:00|561.13|559.13|560.22|558.22|561.82|559.82|560.22|558.22|0
1634898600000|2021-10-22 10:30:00|560.44|558.44|561.82|559.82|562.05|560.05|560.44|558.44|0
1634898900000|2021-10-22 10:35:00|562.05|560.05|561.59|559.59|562.05|560.05|561.59|559.59|0
1634899200000|2021-10-22 10:40:00|561.82|559.82|562.96|560.96|562.96|560.96|561.13|559.13|0
1634899500000|2021-10-22 10:45:00|562.73|560.73|563.93|561.93|563.93|561.93|562.73|560.73|0
1634899800000|2021-10-22 10:50:00|564.04|562.04|563.15|561.15|564.16|562.16|562.69|560.69|0
1634900100000|2021-10-22 10:55:00|562.92|560.92|563.15|561.15|563.38|561.38|562.46|560.46|0
1634900400000|2021-10-22 11:00:00|562.92|560.92|563.15|561.15|563.61|561.61|562.46|560.46|0
1634900700000|2021-10-22 11:05:00|563.38|561.38|564.06|562.06|564.52|562.52|562.92|560.92|0
1634901000000|2021-10-22 11:10:00|564.29|562.29|564.06|562.06|565.21|563.21|564.06|562.06|0
1634901300000|2021-10-22 11:15:00|564.29|562.29|564.29|562.29|564.52|562.52|563.83|561.83|0
1634901600000|2021-10-22 11:20:00|564.75|562.75|564.97|562.97|565.44|563.44|564.75|562.75|0
1634901900000|2021-10-22 11:25:00|564.75|562.75|565.2|563.2|565.66|563.66|564.74|562.74|0
1634902200000|2021-10-22 11:30:00|564.97|562.97|564.97|562.97|565.2|563.2|564.51|562.51|0
1634902500000|2021-10-22 11:35:00|565.2|563.2|564.51|562.51|565.43|563.43|564.51|562.51|0
1634902800000|2021-10-22 11:40:00|564.74|562.74|564.51|562.51|564.74|562.74|564.28|562.28|0
1634903100000|2021-10-22 11:45:00|564.28|562.28|564.51|562.51|564.51|562.51|564.28|562.28|0
1634903400000|2021-10-22 11:50:00|564.5|562.5|564.96|562.96|564.96|562.96|564.5|562.5|0
1634903700000|2021-10-22 11:55:00|565.19|563.19|564.73|562.73|565.19|563.19|564.5|562.5|0
1634904000000|2021-10-22 12:00:00|564.5|562.5|564.04|562.04|564.96|562.96|563.35|561.35|0
1634904300000|2021-10-22 12:05:00|564.27|562.27|563.81|561.81|564.27|562.27|563.35|561.35|0
1634904600000|2021-10-22 12:10:00|564.04|562.04|563.58|561.58|564.04|562.04|562.66|560.66|0
1634904900000|2021-10-22 12:15:00|563.69|561.69|562.89|560.89|563.81|561.81|562.89|560.89|0
1634905200000|2021-10-22 12:20:00|562.66|560.66|562.66|560.66|562.89|560.89|562.2|560.2|0
1634905500000|2021-10-22 12:25:00|562.89|560.89|562.88|560.88|562.89|560.89|562.43|560.43|0
1634905800000|2021-10-22 12:30:00|562.65|560.65|562.42|560.42|563.11|561.11|562.19|560.19|0
1634906100000|2021-10-22 12:35:00|562.19|560.19|561.5|559.5|562.19|560.19|561.27|559.27|0
1634906400000|2021-10-22 12:40:00|561.27|559.27|560.13|558.13|561.27|559.27|559.9|557.9|0
1634906700000|2021-10-22 12:45:00|560.01|558.01|560.35|558.35|560.58|558.58|558.98|556.98|0
1634907000000|2021-10-22 12:50:00|560.12|558.12|559.66|557.66|560.12|558.12|558.98|556.98|0
1634907300000|2021-10-22 12:55:00|559.44|557.44|558.29|556.29|559.66|557.66|557.15|555.15|0
1634907600000|2021-10-22 13:00:00|557.83|555.83|556.69|554.69|558.06|556.06|556|554|0
1634907900000|2021-10-22 13:05:00|556.91|554.91|554.4|552.4|557.6|555.6|554.4|552.4|0
1634908200000|2021-10-22 13:10:00|554.63|552.63|555.08|553.08|555.77|553.77|553.48|551.48|0
1634908500000|2021-10-22 13:15:00|555.19|553.19|553.71|551.71|555.31|553.31|553.25|551.25|0
1634908800000|2021-10-22 13:20:00|553.94|551.94|555.53|553.53|555.53|553.53|553.94|551.94|0
1634909100000|2021-10-22 13:25:00|555.76|553.76|554.85|552.85|555.76|553.76|554.62|552.62|0
1634909400000|2021-10-22 13:30:00|554.62|552.62|560.64|558.64|560.64|558.64|552.49|550.49|0
1634909700000|2021-10-22 13:35:00|560.19|558.19|564.96|562.96|564.96|562.96|560.19|558.19|0
1634910000000|2021-10-22 13:40:00|564.5|562.5|563.58|561.58|564.73|562.73|563.13|561.13|0
1634910300000|2021-10-22 13:45:00|563.81|561.81|557.86|555.86|564.96|562.96|556.26|554.26|0
1634910600000|2021-10-22 13:50:00|557.4|555.4|561.29|559.29|561.98|559.98|556.72|554.72|0
1634910900000|2021-10-22 13:55:00|561.98|559.98|561.74|559.74|564.04|562.04|561.52|559.52|0
1634911200000|2021-10-22 14:00:00|561.97|559.97|561.06|559.06|562.89|560.89|559.68|557.68|0
1634911500000|2021-10-22 14:05:00|561.39|559.39|562.43|560.43|563.12|561.12|559.91|557.91|0
1634911800000|2021-10-22 14:10:00|561.97|559.97|561.28|559.28|562.2|560.2|559.45|557.45|0
1634912100000|2021-10-22 14:15:00|561.51|559.51|563.8|561.8|564.26|562.26|561.16|559.16|0
1634912400000|2021-10-22 14:20:00|563.57|561.57|564.25|562.25|564.71|562.71|562.42|560.42|0
1634912700000|2021-10-22 14:25:00|564.48|562.48|568.84|566.84|568.84|566.84|563.8|561.8|0
1634913000000|2021-10-22 14:30:00|568.61|566.61|564.25|562.25|568.84|566.84|563.56|561.56|0
1634913300000|2021-10-22 14:35:00|564.71|562.71|561.96|559.96|564.94|562.94|561.5|559.5|0
1634913600000|2021-10-22 14:40:00|562.19|560.19|560.81|558.81|563.1|561.1|560.12|558.12|0
1634913900000|2021-10-22 14:45:00|561.04|559.04|560.35|558.35|563.1|561.1|560.35|558.35|0
1634914200000|2021-10-22 14:50:00|560.58|558.58|557.15|555.15|560.81|558.81|557.15|555.15|0
1634914500000|2021-10-22 14:55:00|557.37|555.37|558.52|556.52|560.12|558.12|557.37|555.37|0
1634914800000|2021-10-22 15:00:00|558.29|556.29|560.34|558.34|561.03|559.03|558.29|556.29|0
1634915100000|2021-10-22 15:05:00|560.57|558.57|561.94|559.94|562.4|560.4|559.88|557.88|0
1634915400000|2021-10-22 15:10:00|561.72|559.72|559.42|557.42|561.72|559.72|559.42|557.42|0
1634915700000|2021-10-22 15:15:00|559.2|557.2|555.5|553.5|559.2|557.2|553.57|551.57|0
1634916000000|2021-10-22 15:20:00|555.39|553.39|547.5|545.5|555.62|553.62|547.21|545.21|0
1634916300000|2021-10-22 15:25:00|547.95|545.95|549.09|547.09|549.77|547.77|545.23|543.23|0
1634916600000|2021-10-22 15:30:00|549.32|547.32|545.91|543.91|550|548|545.23|543.23|0
1634916900000|2021-10-22 15:35:00|546.13|544.13|541.18|539.18|546.2|544.2|538.73|536.73|0
1634917200000|2021-10-22 15:40:00|541.48|539.48|540.57|538.57|543.29|541.29|537.63|535.63|0
1634917500000|2021-10-22 15:45:00|540.34|538.34|538.16|536.16|541.25|539.25|537.71|535.71|0
1634917800000|2021-10-22 15:50:00|538.61|536.61|542.83|540.83|543.28|541.28|537.71|535.71|0
1634918100000|2021-10-22 15:55:00|542.15|540.15|544.19|542.19|545.77|543.77|542.15|540.15|0
1634918400000|2021-10-22 16:00:00|543.73|541.73|545.54|543.54|545.77|543.77|540.11|538.11|0
1634918700000|2021-10-22 16:05:00|545.77|543.77|546.22|544.22|547.36|545.36|545.09|543.09|0
1634919000000|2021-10-22 16:10:00|545.99|543.99|547.35|545.35|547.58|545.58|543.27|541.27|0
1634919300000|2021-10-22 16:15:00|547.12|545.12|547.8|545.8|548.26|546.26|545.08|543.08|0
1634919600000|2021-10-22 16:20:00|547.58|545.58|545.31|543.31|547.58|545.58|544.85|542.85|0
1634919900000|2021-10-22 16:25:00|545.08|543.08|548.71|546.71|548.71|546.71|544.63|542.63|0
1634920200000|2021-10-22 16:30:00|548.93|546.93|550.1|548.1|550.32|548.32|548.05|546.05|0
1634920500000|2021-10-22 16:35:00|549.87|547.87|551.91|549.91|552.37|550.37|549.87|547.87|0
1634920800000|2021-10-22 16:40:00|552.14|550.14|555.1|553.1|555.55|553.55|551.46|549.46|0
1634921100000|2021-10-22 16:45:00|554.98|552.98|556.69|554.69|557.83|555.83|554.19|552.19|0
1634921400000|2021-10-22 16:50:00|556.92|554.92|555.29|553.29|557.45|555.45|553.24|551.24|0
1634921700000|2021-10-22 16:55:00|555.74|553.74|551.64|549.64|555.97|553.97|551.64|549.64|0
1634922000000|2021-10-22 17:00:00|551.87|549.87|551.18|549.18|553.23|551.23|550.73|548.73|0
1634922300000|2021-10-22 17:05:00|551.64|549.64|554.14|552.14|554.14|552.14|550.96|548.96|0
1634922600000|2021-10-22 17:10:00|554.37|552.37|552.54|550.54|554.82|552.82|552.32|550.32|0
1634922900000|2021-10-22 17:15:00|552.32|550.32|553.68|551.68|555.28|553.28|551.63|549.63|0
1634923200000|2021-10-22 17:20:00|553.91|551.91|554.47|552.47|555.96|553.96|553.45|551.45|0
1634923500000|2021-10-22 17:25:00|554.36|552.36|553.68|551.68|555.27|553.27|553.45|551.45|0
1634923800000|2021-10-22 17:30:00|553.45|551.45|555.27|553.27|555.5|553.5|551.85|549.85|0
1634924100000|2021-10-22 17:35:00|555.04|553.04|556.18|554.18|556.63|554.63|554.13|552.13|0
1634924400000|2021-10-22 17:40:00|555.95|553.95|554.35|552.35|556.86|554.86|554.35|552.35|0
1634924700000|2021-10-22 17:45:00|554.58|552.58|553.67|551.67|555.26|553.26|553.67|551.67|0
1634925000000|2021-10-22 17:50:00|553.78|551.78|554.35|552.35|556.17|554.17|553.78|551.78|0
1634925300000|2021-10-22 17:55:00|554.58|552.58|550.48|548.48|555.03|553.03|550.25|548.25|0
1634925600000|2021-10-22 18:00:00|550.25|548.25|552.98|550.98|552.98|550.98|550.25|548.25|0
1634925900000|2021-10-22 18:05:00|553.21|551.21|554.57|552.57|555.03|553.03|553.2|551.2|0
1634926200000|2021-10-22 18:10:00|554.8|552.8|554.57|552.57|555.94|553.94|554.11|552.11|0
1634926500000|2021-10-22 18:15:00|554.8|552.8|555.7|553.7|555.93|553.93|553.65|551.65|0
1634926800000|2021-10-22 18:20:00|555.48|553.48|555.7|553.7|556.39|554.39|554.79|552.79|0
1634927100000|2021-10-22 18:25:00|555.93|553.93|558.21|556.21|558.21|556.21|555.93|553.93|0
1634927400000|2021-10-22 18:30:00|558.44|556.44|562.32|560.32|562.55|560.55|558.21|556.21|0
1634927700000|2021-10-22 18:35:00|562.55|560.55|560.03|558.03|564.38|562.38|560.03|558.03|0
1634928000000|2021-10-22 18:40:00|560.26|558.26|560.03|558.03|561.17|559.17|559.8|557.8|0
1634928300000|2021-10-22 18:45:00|559.8|557.8|560.48|558.48|560.71|558.71|559.34|557.34|0
1634928600000|2021-10-22 18:50:00|560.26|558.26|557.74|555.74|560.71|558.71|557.06|555.06|0
1634928900000|2021-10-22 18:55:00|557.97|555.97|555.92|553.92|557.97|555.97|555.69|553.69|0
1634929200000|2021-10-22 19:00:00|555.69|553.69|553.35|551.35|556.55|554.55|553.12|551.12|0
1634929500000|2021-10-22 19:05:00|553.81|551.81|555.17|553.17|555.86|553.86|553.58|551.58|0
1634929800000|2021-10-22 19:10:00|555.4|553.4|554.03|552.03|555.63|553.63|553.35|551.35|0
1634930100000|2021-10-22 19:15:00|554.26|552.26|552.2|550.2|556.54|554.54|551.98|549.98|0
1634930400000|2021-10-22 19:20:00|552.43|550.43|553.57|551.57|555.39|553.39|552.2|550.2|0
1634930700000|2021-10-22 19:25:00|553.8|551.8|554.02|552.02|554.25|552.25|552.43|550.43|0
1634931000000|2021-10-22 19:30:00|554.48|552.48|559.5|557.5|560.41|558.41|554.48|552.48|0
1634931300000|2021-10-22 19:35:00|559.96|557.96|556.76|554.76|560.19|558.19|555.62|553.62|0
1634931600000|2021-10-22 19:40:00|556.64|554.64|555.61|553.61|557.67|555.67|555.39|553.39|0
1634931900000|2021-10-22 19:45:00|554.93|552.93|554.93|552.93|556.3|554.3|553.56|551.56|0
1634932200000|2021-10-22 19:50:00|555.61|553.61|557.89|555.89|558.58|556.58|553.79|551.79|0
1634932500000|2021-10-22 19:55:00|557.66|555.66|555.15|553.15|558.35|556.35|555.15|553.15|0
1634932800000|2021-10-22 20:00:00|556.06|554.06|553.55|551.55|556.06|554.06|551.96|549.96|0
1634933100000|2021-10-22 20:05:00|553.1|551.1|553.32|551.32|553.78|551.78|552.64|550.64|0
1634933400000|2021-10-22 20:10:00|553.78|551.78|554.23|552.23|554.23|552.23|553.32|551.32|0
1635145500000|2021-10-25 07:05:00|557.65|555.65|558.79|556.79|559.48|557.48|557.65|555.65|0
1635145800000|2021-10-25 07:10:00|558.56|556.56|557.87|555.87|559.25|557.25|557.87|555.87|0
1635146100000|2021-10-25 07:15:00|558.33|556.33|559.01|557.01|559.47|557.47|557.87|555.87|0
1635146400000|2021-10-25 07:20:00|559.24|557.24|559.01|557.01|559.24|557.24|557.64|555.64|0
1635146700000|2021-10-25 07:25:00|558.78|556.78|558.55|556.55|559.35|557.35|558.32|556.32|0
1635147000000|2021-10-25 07:30:00|558.32|556.32|559.23|557.23|559.46|557.46|557.18|555.18|0
1635147300000|2021-10-25 07:35:00|559.01|557.01|559.46|557.46|559.92|557.92|559.01|557.01|0
1635147600000|2021-10-25 07:40:00|559.23|557.23|559.92|557.92|560.37|558.37|559.23|557.23|0
1635147900000|2021-10-25 07:45:00|560.14|558.14|559.91|557.91|560.37|558.37|558.77|556.77|0
1635148200000|2021-10-25 07:50:00|559.69|557.69|558.77|556.77|559.69|557.69|558.65|556.65|0
1635148500000|2021-10-25 07:55:00|559|557|559.45|557.45|559.91|557.91|558.77|556.77|0
1635148800000|2021-10-25 08:00:00|559.22|557.22|561.97|559.97|561.97|559.97|558.99|556.99|0
1635149100000|2021-10-25 08:05:00|561.74|559.74|563.8|561.8|564.48|562.48|561.51|559.51|0
1635149400000|2021-10-25 08:10:00|563.57|561.57|562.19|560.19|563.8|561.8|562.19|560.19|0
1635149700000|2021-10-25 08:15:00|562.42|560.42|561.73|559.73|562.42|560.42|561.61|559.61|0
1635150000000|2021-10-25 08:20:00|561.96|559.96|561.73|559.73|562.87|560.87|561.73|559.73|0
1635150300000|2021-10-25 08:25:00|561.96|559.96|561.5|559.5|562.41|560.41|561.27|559.27|0
1635150600000|2021-10-25 08:30:00|561.27|559.27|561.23|559.23|561.73|559.73|560.54|558.54|0
1635150900000|2021-10-25 08:35:00|561.46|559.46|560.77|558.77|561.46|559.46|560.31|558.31|0
1635151200000|2021-10-25 08:40:00|560.54|558.54|560.76|558.76|561.22|559.22|560.31|558.31|0
1635151500000|2021-10-25 08:45:00|560.54|558.54|561.22|559.22|561.45|559.45|560.54|558.54|0
1635151800000|2021-10-25 08:50:00|561.1|559.1|560.76|558.76|561.1|559.1|560.3|558.3|0
1635152100000|2021-10-25 08:55:00|560.64|558.64|559.84|557.84|560.64|558.64|559.61|557.61|0
1635152400000|2021-10-25 09:00:00|559.61|557.61|560.76|558.76|560.76|558.76|559.38|557.38|0
1635152700000|2021-10-25 09:05:00|560.98|558.98|560.3|558.3|560.98|558.98|560.07|558.07|0
1635153000000|2021-10-25 09:10:00|560.18|558.18|560.29|558.29|560.52|558.52|560.06|558.06|0
1635153300000|2021-10-25 09:15:00|560.52|558.52|559.49|557.49|560.52|558.52|559.49|557.49|0
1635153600000|2021-10-25 09:20:00|559.38|557.38|558|556|559.83|557.83|558|556|0
1635153900000|2021-10-25 09:25:00|557.77|555.77|558|556|558.69|556.69|557.77|555.77|0
1635154200000|2021-10-25 09:30:00|558.23|556.23|558.91|556.91|559.14|557.14|558|556|0
1635154500000|2021-10-25 09:35:00|559.14|557.14|559.14|557.14|559.83|557.83|559.14|557.14|0
1635154800000|2021-10-25 09:40:00|559.37|557.37|558.91|556.91|559.6|557.6|558.45|556.45|0
1635155100000|2021-10-25 09:45:00|559.14|557.14|558.9|556.9|559.59|557.59|558.68|556.68|0
1635155400000|2021-10-25 09:50:00|558.79|556.79|558.67|556.67|559.13|557.13|558.55|556.55|0
1635155700000|2021-10-25 09:55:00|558.55|556.55|558.67|556.67|558.9|556.9|558.21|556.21|0
1635156000000|2021-10-25 10:00:00|558.44|556.44|558.9|556.9|559.13|557.13|558.21|556.21|0
1635156300000|2021-10-25 10:05:00|559.13|557.13|558.9|556.9|559.36|557.36|558.44|556.44|0
1635156600000|2021-10-25 10:10:00|559.12|557.12|560.27|558.27|560.5|558.5|559.12|557.12|0
1635156900000|2021-10-25 10:15:00|560.04|558.04|560.6|558.6|560.95|558.95|559.81|557.81|0
1635157200000|2021-10-25 10:20:00|560.49|558.49|560.72|558.72|560.72|558.72|560.26|558.26|0
1635157500000|2021-10-25 10:25:00|560.49|558.49|560.72|558.72|561.41|559.41|560.49|558.49|0
1635157800000|2021-10-25 10:30:00|560.49|558.49|560.72|558.72|560.95|558.95|560.49|558.49|0
1635158100000|2021-10-25 10:35:00|560.94|558.94|560.94|558.94|561.4|559.4|560.94|558.94|0
1635158400000|2021-10-25 10:40:00|560.71|558.71|560.71|558.71|560.94|558.94|560.71|558.71|0
1635158700000|2021-10-25 10:45:00|560.59|558.59|560.48|558.48|560.71|558.71|560.25|558.25|0
1635159000000|2021-10-25 10:50:00|560.71|558.71|560.71|558.71|561.17|559.17|560.25|558.25|0
1635159300000|2021-10-25 10:55:00|560.94|558.94|560.25|558.25|560.94|558.94|560.25|558.25|0
1635159600000|2021-10-25 11:00:00|560.02|558.02|558.64|556.64|560.02|558.02|558.42|556.42|0
1635159900000|2021-10-25 11:05:00|558.52|556.52|558.64|556.64|558.87|556.87|557.27|555.27|0
1635160200000|2021-10-25 11:10:00|558.41|556.41|559.55|557.55|559.55|557.55|558.41|556.41|0
1635160500000|2021-10-25 11:15:00|559.33|557.33|560.47|558.47|560.7|558.7|559.32|557.32|0
1635160800000|2021-10-25 11:20:00|560.7|558.7|560.24|558.24|561.38|559.38|560.24|558.24|0
1635161100000|2021-10-25 11:25:00|560.01|558.01|560.01|558.01|560.24|558.24|559.32|557.32|0
1635161400000|2021-10-25 11:30:00|559.78|557.78|559.32|557.32|560|558|559.32|557.32|0
1635161700000|2021-10-25 11:35:00|559.09|557.09|559.54|557.54|559.77|557.77|559.09|557.09|0
1635162000000|2021-10-25 11:40:00|559.31|557.31|559.31|557.31|559.77|557.77|559.08|557.08|0
1635162300000|2021-10-25 11:45:00|559.08|557.08|560.91|558.91|560.91|558.91|559.08|557.08|0
1635162600000|2021-10-25 11:50:00|561.14|559.14|561.37|559.37|561.37|559.37|560.23|558.23|0
1635162900000|2021-10-25 11:55:00|561.6|559.6|561.82|559.82|561.83|559.83|560.45|558.45|0
1635163200000|2021-10-25 12:00:00|562.05|560.05|561.14|559.14|562.28|560.28|560.68|558.68|0
1635163500000|2021-10-25 12:05:00|561.36|559.36|560.9|558.9|561.36|559.36|560.45|558.45|0
1635163800000|2021-10-25 12:10:00|560.67|558.67|561.13|559.13|561.36|559.36|560.22|558.22|0
1635164100000|2021-10-25 12:15:00|561.36|559.36|562.73|560.73|562.96|560.96|561.36|559.36|0
1635164400000|2021-10-25 12:20:00|562.5|560.5|560.67|558.67|562.73|560.73|560.44|558.44|0
1635164700000|2021-10-25 12:25:00|560.9|558.9|561.81|559.81|561.81|559.81|560.67|558.67|0
1635165000000|2021-10-25 12:30:00|562.04|560.04|561.35|559.35|562.5|560.5|561.12|559.12|0
1635165300000|2021-10-25 12:35:00|561.23|559.23|561.35|559.35|561.58|559.58|560.89|558.89|0
1635165600000|2021-10-25 12:40:00|561.58|559.58|562.03|560.03|562.27|560.27|561.35|559.35|0
1635165900000|2021-10-25 12:45:00|561.8|559.8|561.8|559.8|562.49|560.49|561.57|559.57|0
1635166200000|2021-10-25 12:50:00|562.03|560.03|561.34|559.34|562.03|560.03|561.11|559.11|0
1635166500000|2021-10-25 12:55:00|561.57|559.57|561.11|559.11|561.8|559.8|560.65|558.65|0
1635166800000|2021-10-25 13:00:00|560.88|558.88|562.03|560.03|562.03|560.03|560.88|558.88|0
1635167100000|2021-10-25 13:05:00|561.8|559.8|561.76|559.76|562.03|560.03|561.57|559.57|0
1635167400000|2021-10-25 13:10:00|562.22|560.22|562.45|560.45|562.45|560.45|561.76|559.76|0
1635167700000|2021-10-25 13:15:00|562.44|560.44|563.36|561.36|563.59|561.59|561.98|559.98|0
1635168000000|2021-10-25 13:20:00|563.59|561.59|564.51|562.51|565.2|563.2|563.59|561.59|0
1635168300000|2021-10-25 13:25:00|564.74|562.74|565.65|563.65|565.65|563.65|564.28|562.28|0
1635168600000|2021-10-25 13:30:00|565.42|563.42|559.91|557.91|565.42|563.42|559.46|557.46|0
1635168900000|2021-10-25 13:35:00|559.68|557.68|553.73|551.73|561.06|559.06|553.5|551.5|0
1635169200000|2021-10-25 13:40:00|552.13|550.13|553.27|551.27|553.5|551.5|548.25|546.25|0
1635169500000|2021-10-25 13:45:00|552.59|550.59|553.04|551.04|554.41|552.41|550.76|548.76|0
1635169800000|2021-10-25 13:50:00|552.13|550.13|555.78|553.78|555.78|553.78|551.9|549.9|0
1635170100000|2021-10-25 13:55:00|556.01|554.01|559.55|557.55|560.59|558.59|556.01|554.01|0
1635170400000|2021-10-25 14:00:00|560.36|558.36|561.28|559.28|562.19|560.19|559.67|557.67|0
1635170700000|2021-10-25 14:05:00|561.05|559.05|559.67|557.67|561.05|559.05|557.84|555.84|0
1635171000000|2021-10-25 14:10:00|559.9|557.9|558.29|556.29|560.82|558.82|557.38|555.38|0
1635171300000|2021-10-25 14:15:00|558.52|556.52|561.73|559.73|562.42|560.42|558.29|556.29|0
1635171600000|2021-10-25 14:20:00|561.96|559.96|558.98|556.98|561.96|559.96|558.75|556.75|0
1635171900000|2021-10-25 14:25:00|559.2|557.2|561.72|559.72|561.72|559.72|556.23|554.23|0
1635172200000|2021-10-25 14:30:00|561.95|559.95|562.41|560.41|562.87|560.87|560.35|558.35|0
1635172500000|2021-10-25 14:35:00|562.64|560.64|561.95|559.95|563.1|561.1|559.89|557.89|0
1635172800000|2021-10-25 14:40:00|561.72|559.72|561.95|559.95|563.1|561.1|560.8|558.8|0
1635173100000|2021-10-25 14:45:00|562.18|560.18|563.78|561.78|564.24|562.24|561.26|559.26|0
1635173400000|2021-10-25 14:50:00|563.55|561.55|564.24|562.24|564.7|562.7|563.09|561.09|0
1635173700000|2021-10-25 14:55:00|564.12|562.12|564.24|562.24|565.16|563.16|564.01|562.01|0
1635174000000|2021-10-25 15:00:00|564.47|562.47|564.69|562.69|565.84|563.84|562.86|560.86|0
1635174300000|2021-10-25 15:05:00|564.92|562.92|566.76|564.76|567.22|565.22|564.69|562.69|0
1635174600000|2021-10-25 15:10:00|566.99|564.99|568.37|566.37|568.6|566.6|565.38|563.38|0
1635174900000|2021-10-25 15:15:00|568.6|566.6|567.68|565.68|568.83|566.83|567.45|565.45|0
1635175200000|2021-10-25 15:20:00|567.45|565.45|566.52|564.52|568.13|566.13|566.52|564.52|0
1635175500000|2021-10-25 15:25:00|566.29|564.29|568.36|566.36|568.36|566.36|565.83|563.83|0
1635175800000|2021-10-25 15:30:00|568.59|566.59|566.46|564.46|568.59|566.59|566.23|564.23|0
1635176100000|2021-10-25 15:35:00|566.69|564.69|566.46|564.46|567.61|565.61|565.77|563.77|0
1635176400000|2021-10-25 15:40:00|566.69|564.69|567.61|565.61|568.07|566.07|566.69|564.69|0
1635176700000|2021-10-25 15:45:00|567.84|565.84|566.92|564.92|568.53|566.53|566.69|564.69|0
1635177000000|2021-10-25 15:50:00|566.45|564.45|569.22|567.22|570.37|568.37|566.45|564.45|0
1635177300000|2021-10-25 15:55:00|568.99|566.99|570.6|568.6|570.83|568.83|568.52|566.52|0
1635177600000|2021-10-25 16:00:00|570.83|568.83|572.9|570.9|573.13|571.13|569.44|567.44|0
1635177900000|2021-10-25 16:05:00|572.67|570.67|574.05|572.05|574.98|572.98|572.21|570.21|0
1635178200000|2021-10-25 16:10:00|574.28|572.28|574.05|572.05|574.75|572.75|573.59|571.59|0
1635178500000|2021-10-25 16:15:00|573.82|571.82|573.59|571.59|574.51|572.51|573.13|571.13|0
1635178800000|2021-10-25 16:20:00|573.82|571.82|574.97|572.97|574.97|572.97|572.43|570.43|0
1635179100000|2021-10-25 16:25:00|575.2|573.2|574.97|572.97|575.66|573.66|574.51|572.51|0
1635179400000|2021-10-25 16:30:00|575.2|573.2|574.5|572.5|575.2|573.2|574.27|572.27|0
1635179700000|2021-10-25 16:35:00|574.27|572.27|574.96|572.96|574.96|572.96|573.35|571.35|0
1635180000000|2021-10-25 16:40:00|575.19|573.19|575.19|573.19|575.89|573.89|574.73|572.73|0
1635180300000|2021-10-25 16:45:00|574.96|572.96|575.88|573.88|576.81|574.81|574.96|572.96|0
1635180600000|2021-10-25 16:50:00|576.11|574.11|575.42|573.42|576.35|574.35|574.96|572.96|0
1635180900000|2021-10-25 16:55:00|575.53|573.53|575.19|573.19|576.11|574.11|574.96|572.96|0
1635181200000|2021-10-25 17:00:00|575.42|573.42|576.11|574.11|576.57|574.57|575.42|573.42|0
1635181500000|2021-10-25 17:05:00|575.88|573.88|577.72|575.72|577.96|575.96|575.88|573.88|0
1635181800000|2021-10-25 17:10:00|577.96|575.96|579.34|577.34|580.04|578.04|577.49|575.49|0
1635182100000|2021-10-25 17:15:00|579.11|577.11|578.18|576.18|579.34|577.34|577.72|575.72|0
1635182400000|2021-10-25 17:20:00|577.95|575.95|576.58|574.58|578.2|576.2|576.12|574.12|0
1635182700000|2021-10-25 17:25:00|576.81|574.81|577.73|575.73|577.73|575.73|576.58|574.58|0
1635183000000|2021-10-25 17:30:00|577.96|575.96|577.04|575.04|578.19|576.19|576.81|574.81|0
1635183300000|2021-10-25 17:35:00|576.81|574.81|575.65|573.65|577.04|575.04|575.65|573.65|0
1635183600000|2021-10-25 17:40:00|575.42|573.42|575.42|573.42|575.65|573.65|574.27|572.27|0
1635183900000|2021-10-25 17:45:00|575.19|573.19|574.72|572.72|575.65|573.65|574.49|572.49|0
1635184200000|2021-10-25 17:50:00|574.49|572.49|575.64|573.64|575.64|573.64|574.26|572.26|0
1635184500000|2021-10-25 17:55:00|575.88|573.88|575.41|573.41|576.34|574.34|575.41|573.41|0
1635184800000|2021-10-25 18:00:00|574.95|572.95|574.49|572.49|575.87|573.87|573.8|571.8|0
1635185100000|2021-10-25 18:05:00|574.72|572.72|575.41|573.41|575.87|573.87|574.03|572.03|0
1635185400000|2021-10-25 18:10:00|575.18|573.18|574.48|572.48|575.41|573.41|574.48|572.48|0
1635185700000|2021-10-25 18:15:00|574.71|572.71|575.97|573.97|575.97|573.97|574.71|572.71|0
1635186000000|2021-10-25 18:20:00|575.74|573.74|577.13|575.13|577.59|575.59|575.51|573.51|0
1635186300000|2021-10-25 18:25:00|576.89|574.89|578.74|576.74|578.74|576.74|576.89|574.89|0
1635186600000|2021-10-25 18:30:00|578.51|576.51|579.2|577.2|579.67|577.67|578.28|576.28|0
1635186900000|2021-10-25 18:35:00|579.43|577.43|577.12|575.12|579.66|577.66|576.89|574.89|0
1635187200000|2021-10-25 18:40:00|576.89|574.89|576.19|574.19|578.04|576.04|575.73|573.73|0
1635187500000|2021-10-25 18:45:00|575.96|573.96|576.42|574.42|576.42|574.42|575.04|573.04|0
1635187800000|2021-10-25 18:50:00|576.19|574.19|576.88|574.88|577.34|575.34|575.73|573.73|0
1635188100000|2021-10-25 18:55:00|576.65|574.65|576.19|574.19|577.34|575.34|575.73|573.73|0
1635188400000|2021-10-25 19:00:00|576.42|574.42|576.19|574.19|576.65|574.65|575.49|573.49|0
1635188700000|2021-10-25 19:05:00|576.42|574.42|575.49|573.49|576.88|574.88|575.26|573.26|0
1635189000000|2021-10-25 19:10:00|575.72|573.72|574.8|572.8|575.72|573.72|574.57|572.57|0
1635189300000|2021-10-25 19:15:00|574.56|572.56|574.33|572.33|575.49|573.49|573.87|571.87|0
1635189600000|2021-10-25 19:20:00|574.56|572.56|572.48|570.48|575.14|573.14|572.48|570.48|0
1635189900000|2021-10-25 19:25:00|572.71|570.71|575.48|573.48|575.48|573.48|572.71|570.71|0
1635190200000|2021-10-25 19:30:00|575.25|573.25|574.1|572.1|575.48|573.48|573.4|571.4|0
1635190500000|2021-10-25 19:35:00|574.33|572.33|575.02|573.02|575.02|573.02|573.4|571.4|0
1635190800000|2021-10-25 19:40:00|574.79|572.79|574.78|572.78|575.59|573.59|573.97|571.97|0
1635191100000|2021-10-25 19:45:00|574.32|572.32|573.63|571.63|574.78|572.78|572.94|570.94|0
1635191400000|2021-10-25 19:50:00|574.09|572.09|572.7|570.7|574.55|572.55|572.24|570.24|0
1635191700000|2021-10-25 19:55:00|572.93|570.93|575.47|573.47|575.47|573.47|570.86|568.86|0
1635192000000|2021-10-25 20:00:00|575.7|573.7|573.16|571.16|576.62|574.62|572.93|570.93|0
1635192300000|2021-10-25 20:05:00|572.93|570.93|575.7|573.7|576.85|574.85|569.7|567.7|0
1635192600000|2021-10-25 20:10:00|575.47|573.47|576.16|574.16|576.39|574.39|574.54|572.54|0
1635192900000|2021-10-25 20:15:00|575.89|573.49|578.67|576.27|579.13|576.73|575.89|573.49|0
1635193200000|2021-10-25 20:20:00|578.43|576.03|579.82|577.42|580.05|577.65|577.97|575.57|0
1635193500000|2021-10-25 20:25:00|579.59|577.19|580.05|577.65|580.05|577.65|579.59|577.19|0
1635193800000|2021-10-25 20:30:00|580.28|577.88|581.2|578.8|581.44|579.04|580.28|577.88|0
1635194100000|2021-10-25 20:35:00|581.44|579.04|582.13|579.73|582.13|579.73|581.43|579.03|0
1635194400000|2021-10-25 20:40:00|581.9|579.5|581.43|579.03|581.9|579.5|581.43|579.03|0
1635194700000|2021-10-25 20:45:00|581.2|578.8|580.5|578.1|581.2|578.8|580.27|577.87|0
1635195000000|2021-10-25 20:50:00|580.27|577.87|581.2|578.8|581.43|579.03|580.27|577.87|0
1635195300000|2021-10-25 20:55:00|581.43|579.03|581.31|578.91|581.77|579.37|581.19|578.79|0
1635195600000|2021-10-25 21:00:00|581.34|578.94|581.44|579.04|581.55|579.15|581.3|578.9|0
1635195900000|2021-10-25 21:05:00|581.38|578.98|581.4|579|581.48|579.08|581.3|578.9|0
1635196200000|2021-10-25 21:10:00|581.3|578.9|581.34|578.94|581.34|578.94|581.27|578.87|0
1635196500000|2021-10-25 21:15:00|581.37|578.97|580.9|578.5|581.37|578.97|580.57|578.17|0
1635196800000|2021-10-25 21:20:00|580.86|578.46|581.19|578.79|581.27|578.87|580.86|578.46|0
1635197100000|2021-10-25 21:25:00|581.17|578.77|581.13|578.73|581.19|578.79|581|578.6|0
1635197400000|2021-10-25 21:30:00|581.1|578.7|581.33|578.93|581.33|578.93|581.1|578.7|0
1635197700000|2021-10-25 21:35:00|581.43|579.03|581.47|579.07|581.47|579.07|581.39|578.99|0
1635198000000|2021-10-25 21:40:00|581.43|579.03|580.89|578.49|581.43|579.03|580.49|578.09|0
1635198300000|2021-10-25 21:45:00|580.82|578.42|581.02|578.62|581.06|578.66|580.81|578.41|0
1635198600000|2021-10-25 21:50:00|580.92|578.52|580.58|578.18|580.92|578.52|580.58|578.18|0
1635198900000|2021-10-25 21:55:00|580.55|578.15|581.05|578.65|581.05|578.65|580.55|578.15|0
1635199200000|2021-10-25 22:00:00|581.28|578.88|580.24|577.84|581.74|579.34|579.55|577.15|0
1635199500000|2021-10-25 22:05:00|580.01|577.61|579.32|576.92|580.24|577.84|579.32|576.92|0
1635199800000|2021-10-25 22:10:00|579.08|576.68|579.54|577.14|579.55|577.15|579.08|576.68|0
1635200100000|2021-10-25 22:15:00|579.66|577.26|579.77|577.37|580.01|577.61|579.66|577.26|0
1635200400000|2021-10-25 22:20:00|580.01|577.61|580.24|577.84|580.47|578.07|579.77|577.37|0
1635200700000|2021-10-25 22:25:00|580.23|577.83|580.46|578.06|580.93|578.53|580.23|577.83|0
1635201000000|2021-10-25 22:30:00|580.34|577.94|579.07|576.67|580.34|577.94|579.07|576.67|0
1635201300000|2021-10-25 22:35:00|578.84|576.44|578.61|576.21|579.07|576.67|578.38|575.98|0
1635201600000|2021-10-25 22:40:00|578.84|576.44|579.07|576.67|579.07|576.67|578.38|575.98|0
1635201900000|2021-10-25 22:45:00|578.84|576.44|579.07|576.67|579.3|576.9|578.61|576.21|0
1635202200000|2021-10-25 22:50:00|579.3|576.9|578.83|576.43|579.53|577.13|578.6|576.2|0
1635202500000|2021-10-25 22:55:00|578.6|576.2|578.37|575.97|578.83|576.43|577.91|575.51|0
1635202800000|2021-10-25 23:00:00|578.48|576.08|578.83|576.43|578.83|576.43|578.02|575.62|0
1635203100000|2021-10-25 23:05:00|579.06|576.66|579.06|576.66|579.52|577.12|578.83|576.43|0
1635203400000|2021-10-25 23:10:00|579.29|576.89|579.06|576.66|579.52|577.12|578.94|576.54|0
1635203700000|2021-10-25 23:15:00|579.29|576.89|578.82|576.42|579.29|576.89|578.59|576.19|0
1635204000000|2021-10-25 23:20:00|578.59|576.19|578.82|576.42|579.06|576.66|578.59|576.19|0
1635204300000|2021-10-25 23:25:00|579.05|576.65|578.82|576.42|579.28|576.88|578.82|576.42|0
1635204600000|2021-10-25 23:30:00|579.05|576.65|579.98|577.58|580.21|577.81|578.82|576.42|0
1635204900000|2021-10-25 23:35:00|579.74|577.34|580.44|578.04|580.44|578.04|579.74|577.34|0
1635205200000|2021-10-25 23:40:00|580.67|578.27|580.43|578.03|580.9|578.5|580.2|577.8|0
1635205500000|2021-10-25 23:45:00|580.67|578.27|581.36|578.96|581.82|579.42|580.67|578.27|0
1635205800000|2021-10-25 23:50:00|581.47|579.07|582.51|580.11|582.98|580.58|581.36|578.96|0
1635206100000|2021-10-25 23:55:00|582.63|580.23|582.51|580.11|582.75|580.35|582.28|579.88|0
1635206400000|2021-10-26 00:00:00|583.9|581.5|581.35|578.95|584.37|581.97|581.35|578.95|0
1635206700000|2021-10-26 00:05:00|581.58|579.18|584.47|582.07|584.59|582.19|581.35|578.95|0
1635207000000|2021-10-26 00:10:00|584.59|582.19|584.36|581.96|585.29|582.89|583.9|581.5|0
1635207300000|2021-10-26 00:15:00|584.13|581.73|584.36|581.96|585.52|583.12|584.13|581.73|0
1635207600000|2021-10-26 00:20:00|584.82|582.42|584.12|581.72|584.82|582.42|583.89|581.49|0
1635207900000|2021-10-26 00:25:00|584.36|581.96|584.82|582.42|584.93|582.53|583.66|581.26|0
1635208200000|2021-10-26 00:30:00|585.05|582.65|584.12|581.72|585.28|582.88|583.43|581.03|0
1635208500000|2021-10-26 00:35:00|583.89|581.49|583.65|581.25|584.81|582.41|583.65|581.25|0
1635208800000|2021-10-26 00:40:00|583.89|581.49|585.04|582.64|585.28|582.88|582.73|580.33|0
1635209100000|2021-10-26 00:45:00|584.92|582.52|586.31|583.91|586.9|584.5|584.81|582.41|0
1635209400000|2021-10-26 00:50:00|586.43|584.03|585.74|583.34|586.43|584.03|585.74|583.34|0
1635209700000|2021-10-26 00:55:00|585.97|583.57|586.2|583.8|586.89|584.49|585.85|583.45|0
1635210000000|2021-10-26 01:00:00|586.77|584.37|587.59|585.19|587.82|585.42|586.2|583.8|0
1635210300000|2021-10-26 01:05:00|587.82|585.42|588.05|585.65|588.52|586.12|587.59|585.19|0
1635210600000|2021-10-26 01:10:00|587.82|585.42|588.28|585.88|588.28|585.88|587.58|585.18|0
1635210900000|2021-10-26 01:15:00|588.51|586.11|588.28|585.88|588.74|586.34|587.58|585.18|0
1635211200000|2021-10-26 01:20:00|588.05|585.65|588.51|586.11|590.14|587.74|588.05|585.65|0
1635211500000|2021-10-26 01:25:00|588.28|585.88|588.04|585.64|588.39|585.99|587.81|585.41|0
1635211800000|2021-10-26 01:30:00|587.81|585.41|586.18|583.78|587.81|585.41|586.18|583.78|0
1635212100000|2021-10-26 01:35:00|585.95|583.55|587.11|584.71|587.81|585.41|585.95|583.55|0
1635212400000|2021-10-26 01:40:00|587.34|584.94|585.72|583.32|587.45|585.05|585.72|583.32|0
1635212700000|2021-10-26 01:45:00|585.48|583.08|585.95|583.55|586.18|583.78|585.25|582.85|0
1635213000000|2021-10-26 01:50:00|585.59|583.19|586.18|583.78|586.41|584.01|585.25|582.85|0
1635213300000|2021-10-26 01:55:00|586.41|584.01|585.48|583.08|586.64|584.24|585.48|583.08|0
1635213600000|2021-10-26 02:00:00|585.01|582.61|585.12|582.72|585.48|583.08|584.32|581.92|0
1635213900000|2021-10-26 02:05:00|585.24|582.84|584.55|582.15|585.24|582.84|584.32|581.92|0
1635214200000|2021-10-26 02:10:00|584.31|581.91|585.24|582.84|585.24|582.84|584.31|581.91|0
1635214500000|2021-10-26 02:15:00|585.47|583.07|585.47|583.07|585.47|583.07|585.12|582.72|0
1635214800000|2021-10-26 02:20:00|585.24|582.84|585.47|583.07|585.7|583.3|584.77|582.37|0
1635215100000|2021-10-26 02:25:00|585.58|583.18|585|582.6|585.7|583.3|584.77|582.37|0
1635215400000|2021-10-26 02:30:00|584.77|582.37|585.46|583.06|585.7|583.3|584.77|582.37|0
1635215700000|2021-10-26 02:35:00|585.23|582.83|585.46|583.06|585.57|583.17|585|582.6|0
1635216000000|2021-10-26 02:40:00|585.23|582.83|585.11|582.71|585.46|583.06|585|582.6|0
1635216300000|2021-10-26 02:45:00|585.23|582.83|585.69|583.29|585.69|583.29|585.11|582.71|0
1635216600000|2021-10-26 02:50:00|585.92|583.52|587.08|584.68|587.08|584.68|585.92|583.52|0
1635216900000|2021-10-26 02:55:00|586.85|584.45|587.31|584.91|587.54|585.14|586.85|584.45|0
1635217200000|2021-10-26 03:00:00|587.54|585.14|586.84|584.44|587.54|585.14|586.61|584.21|0
1635217500000|2021-10-26 03:05:00|587.08|584.68|586.38|583.98|587.08|584.68|586.38|583.98|0
1635217800000|2021-10-26 03:10:00|586.15|583.75|585.68|583.28|586.38|583.98|585.68|583.28|0
1635218100000|2021-10-26 03:15:00|585.91|583.51|585.21|582.81|585.91|583.51|585.21|582.81|0
1635218400000|2021-10-26 03:20:00|585.45|583.05|584.98|582.58|585.45|583.05|584.75|582.35|0
1635218700000|2021-10-26 03:25:00|585.21|582.81|585.21|582.81|585.21|582.81|584.98|582.58|0
1635219000000|2021-10-26 03:30:00|584.98|582.58|584.98|582.58|585.21|582.81|584.75|582.35|0
1635219300000|2021-10-26 03:35:00|584.86|582.46|584.51|582.11|584.98|582.58|584.51|582.11|0
1635219600000|2021-10-26 03:40:00|584.28|581.88|584.51|582.11|584.74|582.34|584.28|581.88|0
1635219900000|2021-10-26 03:45:00|584.28|581.88|584.04|581.64|584.28|581.88|583.58|581.18|0
1635220200000|2021-10-26 03:50:00|584.15|581.75|584.27|581.87|584.51|582.11|584.04|581.64|0
1635220500000|2021-10-26 03:55:00|584.38|581.98|584.74|582.34|584.74|582.34|584.27|581.87|0
1635220800000|2021-10-26 04:00:00|584.5|582.1|585.2|582.8|585.2|582.8|584.5|582.1|0
1635221100000|2021-10-26 04:05:00|584.96|582.56|585.2|582.8|585.43|583.03|584.96|582.56|0
1635221400000|2021-10-26 04:10:00|585.19|582.79|585.19|582.79|585.19|582.79|584.96|582.56|0
1635221700000|2021-10-26 04:15:00|584.96|582.56|585.19|582.79|585.42|583.02|584.96|582.56|0
1635222000000|2021-10-26 04:20:00|585.42|583.02|585.19|582.79|585.65|583.25|585.19|582.79|0
1635222300000|2021-10-26 04:25:00|584.96|582.56|585.42|583.02|585.42|583.02|584.96|582.56|0
1635222600000|2021-10-26 04:30:00|585.65|583.25|585.42|583.02|586.11|583.71|585.42|583.02|0
1635222900000|2021-10-26 04:35:00|585.19|582.79|585.65|583.25|585.88|583.48|585.19|582.79|0
1635223200000|2021-10-26 04:40:00|585.88|583.48|586.11|583.71|586.57|584.17|585.76|583.36|0
1635223500000|2021-10-26 04:45:00|586.34|583.94|585.64|583.24|586.34|583.94|585.41|583.01|0
1635223800000|2021-10-26 04:50:00|585.88|583.48|585.18|582.78|585.88|583.48|585.18|582.78|0
1635224100000|2021-10-26 04:55:00|585.41|583.01|585.41|583.01|585.64|583.24|585.18|582.78|0
1635224400000|2021-10-26 05:00:00|585.64|583.24|585.17|582.77|585.87|583.47|585.17|582.77|0
1635224700000|2021-10-26 05:05:00|585.41|583.01|584.71|582.31|585.41|583.01|584.48|582.08|0
1635225000000|2021-10-26 05:10:00|584.94|582.54|584.71|582.31|585.17|582.77|584.47|582.07|0
1635225300000|2021-10-26 05:15:00|584.47|582.07|584.47|582.07|584.94|582.54|584.24|581.84|0
1635225600000|2021-10-26 05:20:00|584.7|582.3|585.17|582.77|585.17|582.77|584.47|582.07|0
1635225900000|2021-10-26 05:25:00|584.93|582.53|585.4|583|585.4|583|584.7|582.3|0
1635226200000|2021-10-26 05:30:00|585.16|582.76|584.23|581.83|585.4|583|584.23|581.83|0
1635226500000|2021-10-26 05:35:00|584|581.6|583.77|581.37|584.23|581.83|583.54|581.14|0
1635226800000|2021-10-26 05:40:00|583.54|581.14|584|581.6|584.23|581.83|583.18|580.78|0
1635227100000|2021-10-26 05:45:00|583.77|581.37|583.3|580.9|584.23|581.83|583.3|580.9|0
1635227400000|2021-10-26 05:50:00|583.53|581.13|583.07|580.67|584|581.6|583.07|580.67|0
1635227700000|2021-10-26 05:55:00|582.84|580.44|582.14|579.74|582.84|580.44|581.67|579.27|0
1635228000000|2021-10-26 06:00:00|582.37|579.97|583.06|580.66|583.3|580.9|581.79|579.39|0
1635228300000|2021-10-26 06:05:00|582.83|580.43|583.52|581.12|583.99|581.59|582.37|579.97|0
1635228600000|2021-10-26 06:10:00|583.4|581|583.52|581.12|583.99|581.59|583.06|580.66|0
1635228900000|2021-10-26 06:15:00|583.75|581.35|584.91|582.51|585.38|582.98|583.75|581.35|0
1635229200000|2021-10-26 06:20:00|585.14|582.74|585.37|582.97|585.61|583.21|584.45|582.05|0
1635229500000|2021-10-26 06:25:00|585.14|582.74|585.84|583.44|586.07|583.67|584.68|582.28|0
1635229800000|2021-10-26 06:30:00|585.6|583.2|586.76|584.36|587.23|584.83|585.6|583.2|0
1635230100000|2021-10-26 06:35:00|586.53|584.13|586.06|583.66|586.76|584.36|585.83|583.43|0
1635230400000|2021-10-26 06:40:00|585.83|583.43|586.99|584.59|586.99|584.59|585.6|583.2|0
1635230700000|2021-10-26 06:45:00|586.76|584.36|587.45|585.05|588.38|585.98|586.76|584.36|0
1635231000000|2021-10-26 06:50:00|587.22|584.82|587.45|585.05|587.69|585.29|587.22|584.82|0
1635231300000|2021-10-26 06:55:00|587.68|585.28|586.29|583.89|587.68|585.28|586.06|583.66|0
1635231600000|2021-10-26 07:00:00|587.68|585.28|587.68|585.28|589.07|586.67|585.82|583.42|0
1635231900000|2021-10-26 07:05:00|587.25|585.25|585.39|583.39|587.48|585.48|584.23|582.23|0
1635232200000|2021-10-26 07:10:00|585.16|583.16|585.15|583.15|585.16|583.16|583.76|581.76|0
1635232500000|2021-10-26 07:15:00|584.92|582.92|584.22|582.22|586.08|584.08|584.22|582.22|0
1635232800000|2021-10-26 07:20:00|584.46|582.46|585.38|583.38|585.62|583.62|583.99|581.99|0
1635233100000|2021-10-26 07:25:00|585.26|583.26|585.15|583.15|585.61|583.61|584.92|582.92|0
1635233400000|2021-10-26 07:30:00|585.38|583.38|585.38|583.38|585.61|583.61|584.45|582.45|0
1635233700000|2021-10-26 07:35:00|585.15|583.15|586.54|584.54|586.54|584.54|584.91|582.91|0
1635234000000|2021-10-26 07:40:00|586.31|584.31|587|585|588.16|586.16|586.07|584.07|0
1635234300000|2021-10-26 07:45:00|587.11|585.11|588.74|586.74|588.86|586.86|587.11|585.11|0
1635234600000|2021-10-26 07:50:00|588.86|586.86|589.09|587.09|590.25|588.25|588.16|586.16|0
1635234900000|2021-10-26 07:55:00|589.32|587.32|590.71|588.71|590.95|588.95|588.62|586.62|0
1635235200000|2021-10-26 08:00:00|590.48|588.48|591.17|589.17|591.41|589.41|590.25|588.25|0
1635235500000|2021-10-26 08:05:00|591.29|589.29|592.43|590.43|592.66|590.66|590.71|588.71|0
1635235800000|2021-10-26 08:10:00|592.66|590.66|592.19|590.19|592.66|590.66|591.73|589.73|0
1635236100000|2021-10-26 08:15:00|592.42|590.42|592.65|590.65|592.89|590.89|592.19|590.19|0
1635236400000|2021-10-26 08:20:00|592.89|590.89|593.58|591.58|595.44|593.44|592.65|590.65|0
1635236700000|2021-10-26 08:25:00|593.35|591.35|590.79|588.79|593.35|591.35|590.79|588.79|0
1635237000000|2021-10-26 08:30:00|590.56|588.56|590.79|588.79|591.49|589.49|590.33|588.33|0
1635237300000|2021-10-26 08:35:00|590.56|588.56|590.56|588.56|590.56|588.56|589.16|587.16|0
1635237600000|2021-10-26 08:40:00|590.79|588.79|591.25|589.25|591.25|589.25|590.09|588.09|0
1635237900000|2021-10-26 08:45:00|591.48|589.48|591.94|589.94|592.18|590.18|591.02|589.02|0
1635238200000|2021-10-26 08:50:00|592.18|590.18|591.48|589.48|592.41|590.41|591.25|589.25|0
1635238500000|2021-10-26 08:55:00|591.59|589.59|591.71|589.71|592.41|590.41|591.48|589.48|0
1635238800000|2021-10-26 09:00:00|591.94|589.94|590.78|588.78|591.94|589.94|590.31|588.31|0
1635239100000|2021-10-26 09:05:00|590.89|588.89|590.78|588.78|591.24|589.24|590.54|588.54|0
1635239400000|2021-10-26 09:10:00|591.01|589.01|591.31|589.31|591.54|589.54|585.46|583.46|0
1635239700000|2021-10-26 09:15:00|591.19|589.19|590.84|588.84|591.31|589.31|590.38|588.38|0
1635240000000|2021-10-26 09:20:00|590.95|588.95|591.54|589.54|591.54|589.54|590.84|588.84|0
1635240300000|2021-10-26 09:25:00|591.77|589.77|591.07|589.07|592|590|591.07|589.07|0
1635240600000|2021-10-26 09:30:00|591.3|589.3|591.53|589.53|591.53|589.53|590.83|588.83|0
1635240900000|2021-10-26 09:35:00|591.41|589.41|591.06|589.06|591.76|589.76|590.83|588.83|0
1635241200000|2021-10-26 09:40:00|590.83|588.83|590.37|588.37|591.06|589.06|589.44|587.44|0
1635241500000|2021-10-26 09:45:00|590.6|588.6|590.6|588.6|591.06|589.06|590.13|588.13|0
1635241800000|2021-10-26 09:50:00|590.36|588.36|591.76|589.76|591.76|589.76|590.36|588.36|0
1635242100000|2021-10-26 09:55:00|591.99|589.99|591.75|589.75|591.99|589.99|591.06|589.06|0
1635242400000|2021-10-26 10:00:00|591.52|589.52|591.75|589.75|592.22|590.22|591.52|589.52|0
1635242700000|2021-10-26 10:05:00|591.99|589.99|591.75|589.75|591.99|589.99|591.75|589.75|0
1635243000000|2021-10-26 10:10:00|591.98|589.98|591.98|589.98|592.22|590.22|591.52|589.52|0
1635243300000|2021-10-26 10:15:00|592.21|590.21|591.98|589.98|592.21|590.21|591.75|589.75|0
1635243600000|2021-10-26 10:20:00|591.75|589.75|590.58|588.58|591.75|589.75|590.58|588.58|0
1635243900000|2021-10-26 10:25:00|590.82|588.82|590.12|588.12|590.82|588.82|590.12|588.12|0
1635244200000|2021-10-26 10:30:00|589.88|587.88|589.65|587.65|590.12|588.12|589.42|587.42|0
1635244500000|2021-10-26 10:35:00|589.88|587.88|590.34|588.34|590.58|588.58|589.88|587.88|0
1635244800000|2021-10-26 10:40:00|590.11|588.11|590.11|588.11|590.34|588.34|589.88|587.88|0
1635245100000|2021-10-26 10:45:00|589.99|587.99|590.57|588.57|590.57|588.57|589.64|587.64|0
1635245400000|2021-10-26 10:50:00|590.45|588.45|590.8|588.8|591.27|589.27|590.11|588.11|0
1635245700000|2021-10-26 10:55:00|591.03|589.03|591.73|589.73|591.73|589.73|591.03|589.03|0
1635246000000|2021-10-26 11:00:00|591.5|589.5|591.73|589.73|591.73|589.73|591.27|589.27|0
1635246300000|2021-10-26 11:05:00|591.96|589.96|592.43|590.43|592.43|590.43|591.73|589.73|0
1635246600000|2021-10-26 11:10:00|592.42|590.42|592.42|590.42|593.12|591.12|592.42|590.42|0
1635246900000|2021-10-26 11:15:00|592.19|590.19|592.19|590.19|592.89|590.89|591.96|589.96|0
1635247200000|2021-10-26 11:20:00|591.96|589.96|592.19|590.19|592.42|590.42|591.96|589.96|0
1635247500000|2021-10-26 11:25:00|592.42|590.42|592.65|590.65|592.88|590.88|592.19|590.19|0
1635247800000|2021-10-26 11:30:00|592.42|590.42|592.18|590.18|592.88|590.88|592.18|590.18|0
1635248100000|2021-10-26 11:35:00|592.42|590.42|591.72|589.72|592.42|590.42|591.25|589.25|0
1635248400000|2021-10-26 11:40:00|591.48|589.48|591.25|589.25|591.48|589.48|591.25|589.25|0
1635248700000|2021-10-26 11:45:00|591.48|589.48|590.32|588.32|591.71|589.71|590.09|588.09|0
1635249000000|2021-10-26 11:50:00|590.55|588.55|590.55|588.55|591.01|589.01|590.08|588.08|0
1635249300000|2021-10-26 11:55:00|590.32|588.32|590.55|588.55|591.01|589.01|590.32|588.32|0
1635249600000|2021-10-26 12:00:00|590.78|588.78|590.08|588.08|591.01|589.01|590.08|588.08|0
1635249900000|2021-10-26 12:05:00|590.31|588.31|591.01|589.01|591.01|589.01|590.08|588.08|0
1635250200000|2021-10-26 12:10:00|591.24|589.24|591.94|589.94|591.94|589.94|591.24|589.24|0
1635250500000|2021-10-26 12:15:00|592.17|590.17|591.93|589.93|592.4|590.4|591.93|589.93|0
1635250800000|2021-10-26 12:20:00|591.7|589.7|590.54|588.54|591.7|589.7|590.3|588.3|0
1635251100000|2021-10-26 12:25:00|590.3|588.3|590.77|588.77|590.77|588.77|589.14|587.14|0
1635251400000|2021-10-26 12:30:00|591|589|591|589|591.46|589.46|590.77|588.77|0
1635251700000|2021-10-26 12:35:00|591.23|589.23|590.3|588.3|591.23|589.23|590.3|588.3|0
1635252000000|2021-10-26 12:40:00|590.07|588.07|590.53|588.53|590.99|588.99|590.07|588.07|0
1635252300000|2021-10-26 12:45:00|590.3|588.3|590.53|588.53|590.76|588.76|590.29|588.29|0
1635252600000|2021-10-26 12:50:00|590.29|588.29|590.29|588.29|590.53|588.53|590.06|588.06|0
1635252900000|2021-10-26 12:55:00|590.06|588.06|591.22|589.22|591.22|589.22|590.06|588.06|0
1635253200000|2021-10-26 13:00:00|591.45|589.45|591.45|589.45|591.68|589.68|590.52|588.52|0
1635253500000|2021-10-26 13:05:00|591.68|589.68|590.05|588.05|591.68|589.68|590.05|588.05|0
1635253800000|2021-10-26 13:10:00|590.29|588.29|589.82|587.82|590.52|588.52|589.59|587.59|0
1635254100000|2021-10-26 13:15:00|589.59|587.59|589.82|587.82|590.05|588.05|589.35|587.35|0
1635254400000|2021-10-26 13:20:00|589.93|587.93|590.75|588.75|590.98|588.98|589.58|587.58|0
1635254700000|2021-10-26 13:25:00|590.51|588.51|591.44|589.44|591.67|589.67|590.28|588.28|0
1635255000000|2021-10-26 13:30:00|592.14|590.14|592.83|590.83|593.77|591.77|587.95|585.95|0
1635255300000|2021-10-26 13:35:00|592.37|590.37|595.3|593.3|596.47|594.47|591.58|589.58|0
1635255600000|2021-10-26 13:40:00|594.84|592.84|595.77|593.77|597.17|595.17|593.67|591.67|0
1635255900000|2021-10-26 13:45:00|595.53|593.53|594.13|592.13|596.93|594.93|593.2|591.2|0
1635256200000|2021-10-26 13:50:00|594.37|592.37|593.9|591.9|595.53|593.53|592.97|590.97|0
1635256500000|2021-10-26 13:55:00|594.13|592.13|593.54|591.54|596.23|594.23|592.97|590.97|0
1635256800000|2021-10-26 14:00:00|593.9|591.9|595.53|593.53|596.23|594.23|592.03|590.03|0
1635257100000|2021-10-26 14:05:00|595.29|593.29|595.29|593.29|596.46|594.46|594.36|592.36|0
1635257400000|2021-10-26 14:10:00|595.06|593.06|599.58|597.58|600.05|598.05|595.06|593.06|0
1635257700000|2021-10-26 14:15:00|599.35|597.35|602.84|600.84|602.84|600.84|599.35|597.35|0
1635258000000|2021-10-26 14:20:00|603.07|601.07|603.3|601.3|604.7|602.7|602.6|600.6|0
1635258300000|2021-10-26 14:25:00|603.07|601.07|602.37|600.37|603.3|601.3|601.44|599.44|0
1635258600000|2021-10-26 14:30:00|602.14|600.14|602.37|600.37|603.06|601.06|600.74|598.74|0
1635258900000|2021-10-26 14:35:00|602.13|600.13|602.6|600.6|603.53|601.53|601.2|599.2|0
1635259200000|2021-10-26 14:40:00|602.83|600.83|599.34|597.34|603.06|601.06|598.88|596.88|0
1635259500000|2021-10-26 14:45:00|599.57|597.57|601.2|599.2|602.14|600.14|598.41|596.41|0
1635259800000|2021-10-26 14:50:00|600.97|598.97|602.83|600.83|603.53|601.53|600.97|598.97|0
1635260100000|2021-10-26 14:55:00|603.07|601.07|600.73|598.73|603.3|601.3|600.73|598.73|0
1635260400000|2021-10-26 15:00:00|601.43|599.43|599.57|597.57|602.6|600.6|599.57|597.57|0
1635260700000|2021-10-26 15:05:00|599.8|597.8|600.03|598.03|601.2|599.2|598.87|596.87|0
1635261000000|2021-10-26 15:10:00|600.5|598.5|600.26|598.26|601.2|599.2|600.03|598.03|0
1635261300000|2021-10-26 15:15:00|600.5|598.5|601.66|599.66|602.36|600.36|600.26|598.26|0
1635261600000|2021-10-26 15:20:00|601.89|599.89|601.89|599.89|602.59|600.59|601.66|599.66|0
1635261900000|2021-10-26 15:25:00|602.12|600.12|602.35|600.35|603.05|601.05|600.96|598.96|0
1635262200000|2021-10-26 15:30:00|602.82|600.82|594.44|592.44|603.05|601.05|593.74|591.74|0
1635262500000|2021-10-26 15:35:00|594.21|592.21|598.86|596.86|599.32|597.32|592.81|590.81|0
1635262800000|2021-10-26 15:40:00|598.62|596.62|598.85|596.85|599.79|597.79|598.16|596.16|0
1635263100000|2021-10-26 15:45:00|599.09|597.09|596.53|594.53|599.09|597.09|595.6|593.6|0
1635263400000|2021-10-26 15:50:00|596.06|594.06|596.06|594.06|596.29|594.29|594.2|592.2|0
1635263700000|2021-10-26 15:55:00|596.29|594.29|591.64|589.64|596.29|594.29|591.64|589.64|0
1635264000000|2021-10-26 16:00:00|591.87|589.87|587.23|585.23|592.8|590.8|587.23|585.23|0
1635264300000|2021-10-26 16:05:00|587.46|585.46|587.52|585.52|589.14|587.14|586.07|584.07|0
1635264600000|2021-10-26 16:10:00|587.29|585.29|590.98|588.98|590.98|588.98|586.83|584.83|0
1635264900000|2021-10-26 16:15:00|591.22|589.22|591.44|589.44|592.14|590.14|589.36|587.36|0
1635265200000|2021-10-26 16:20:00|591.68|589.68|591.44|589.44|591.68|589.68|588.9|586.9|0
1635265500000|2021-10-26 16:25:00|591.21|589.21|588.2|586.2|591.21|589.21|587.97|585.97|0
1635265800000|2021-10-26 16:30:00|588.43|586.43|588.89|586.89|589.82|587.82|587.05|585.05|0
1635266100000|2021-10-26 16:35:00|589.13|587.13|584.27|582.27|589.59|587.59|584.04|582.04|0
1635266400000|2021-10-26 16:40:00|584.62|582.62|583.35|581.35|584.62|582.62|582.2|580.2|0
1635266700000|2021-10-26 16:45:00|583.12|581.12|579.66|577.66|583.12|581.12|578.51|576.51|0
1635267000000|2021-10-26 16:50:00|579.89|577.89|578.28|576.28|581.73|579.73|578.28|576.28|0
1635267300000|2021-10-26 16:55:00|578.97|576.97|584.03|582.03|584.73|582.73|578.97|576.97|0
1635267600000|2021-10-26 17:00:00|583.8|581.8|584.72|582.72|584.73|582.73|582.42|580.42|0
1635267900000|2021-10-26 17:05:00|584.49|582.49|586.11|584.11|587.26|585.26|584.03|582.03|0
1635268200000|2021-10-26 17:10:00|585.99|583.99|584.95|582.95|585.99|583.99|582.65|580.65|0
1635268500000|2021-10-26 17:15:00|585.18|583.18|584.49|582.49|586.1|584.1|584.03|582.03|0
1635268800000|2021-10-26 17:20:00|584.26|582.26|582.64|580.64|585.64|583.64|580.8|578.8|0
1635269100000|2021-10-26 17:25:00|582.41|580.41|584.48|582.48|585.41|583.41|580.57|578.57|0
1635269400000|2021-10-26 17:30:00|584.02|582.02|588.52|586.52|588.87|586.87|583.79|581.79|0
1635269700000|2021-10-26 17:35:00|588.64|586.64|589.33|587.33|590.95|588.95|588.41|586.41|0
1635270000000|2021-10-26 17:40:00|589.56|587.56|585.97|583.97|589.79|587.79|585.86|583.86|0
1635270300000|2021-10-26 17:45:00|586.55|584.55|587.01|585.01|587.94|585.94|586.09|584.09|0
1635270600000|2021-10-26 17:50:00|586.78|584.78|587.01|585.01|588.17|586.17|586.55|584.55|0
1635270900000|2021-10-26 17:55:00|587.24|585.24|587.47|585.47|588.63|586.63|585.04|583.04|0
1635271200000|2021-10-26 18:00:00|587.7|585.7|590.01|588.01|590.71|588.71|587.7|585.7|0
1635271500000|2021-10-26 18:05:00|589.78|587.78|588.85|586.85|590.71|588.71|587.93|585.93|0
1635271800000|2021-10-26 18:10:00|588.62|586.62|590.24|588.24|590.24|588.24|587.47|585.47|0
1635272100000|2021-10-26 18:15:00|590.47|588.47|591.86|589.86|592.09|590.09|589.78|587.78|0
1635272400000|2021-10-26 18:20:00|591.63|589.63|591.62|589.62|592.09|590.09|590.47|588.47|0
1635272700000|2021-10-26 18:25:00|591.39|589.39|589.31|587.31|591.85|589.85|588.85|586.85|0
1635273000000|2021-10-26 18:30:00|589.77|587.77|591.39|589.39|592.78|590.78|589.77|587.77|0
1635273300000|2021-10-26 18:35:00|591.62|589.62|588.84|586.84|592.31|590.31|588.84|586.84|0
1635273600000|2021-10-26 18:40:00|588.61|586.61|587.22|585.22|589.3|587.3|586.99|584.99|0
1635273900000|2021-10-26 18:45:00|586.99|584.99|589.53|587.53|589.53|587.53|586.99|584.99|0
1635274200000|2021-10-26 18:50:00|589.3|587.3|588.84|586.84|589.76|587.76|587.91|585.91|0
1635274500000|2021-10-26 18:55:00|589.07|587.07|591.84|589.84|591.84|589.84|589.07|587.07|0
1635274800000|2021-10-26 19:00:00|592.07|590.07|593.69|591.69|593.69|591.69|590.22|588.22|0
1635275100000|2021-10-26 19:05:00|593.46|591.46|592.99|590.99|593.92|591.92|592.3|590.3|0
1635275400000|2021-10-26 19:10:00|593.23|591.23|591.83|589.83|593.69|591.69|590.45|588.45|0
1635275700000|2021-10-26 19:15:00|592.07|590.07|591.83|589.83|593.69|591.69|590.91|588.91|0
1635276000000|2021-10-26 19:20:00|592.06|590.06|591.6|589.6|592.99|590.99|590.44|588.44|0
1635276300000|2021-10-26 19:25:00|592.06|590.06|589.05|587.05|592.99|590.99|588.59|586.59|0
1635276600000|2021-10-26 19:30:00|588.82|586.82|591.13|589.13|591.6|589.6|588.82|586.82|0
1635276900000|2021-10-26 19:35:00|590.9|588.9|590.44|588.44|591.59|589.59|589.74|587.74|0
1635277200000|2021-10-26 19:40:00|590.67|588.67|592.86|590.86|592.98|590.98|589.28|587.28|0
1635277500000|2021-10-26 19:45:00|592.98|590.98|591.59|589.59|595.06|593.06|591.59|589.59|0
1635277800000|2021-10-26 19:50:00|590.89|588.89|587.66|585.66|590.89|588.89|586.04|584.04|0
1635278100000|2021-10-26 19:55:00|587.89|585.89|581.88|579.88|588.35|586.35|581.88|579.88|0
1635278400000|2021-10-26 20:00:00|581.42|579.42|582.57|580.57|583.5|581.5|580.5|578.5|0
1635278700000|2021-10-26 20:05:00|582.8|580.8|583.95|581.95|584.42|582.42|582.57|580.57|0
1635279000000|2021-10-26 20:10:00|583.72|581.72|582.8|580.8|584.18|582.18|582.11|580.11|0
1635279300000|2021-10-26 20:15:00|582.54|580.14|584.38|581.98|584.38|581.98|582.08|579.68|0
1635279600000|2021-10-26 20:20:00|584.15|581.75|583.69|581.29|584.38|581.98|583.23|580.83|0
1635279900000|2021-10-26 20:25:00|583.57|581.17|582.3|579.9|583.92|581.52|582.3|579.9|0
1635280200000|2021-10-26 20:30:00|582.07|579.67|581.84|579.44|582.53|580.13|581.61|579.21|0
1635280500000|2021-10-26 20:35:00|581.61|579.21|581.14|578.74|581.84|579.44|580.68|578.28|0
1635280800000|2021-10-26 20:40:00|581.6|579.2|581.14|578.74|581.6|579.2|581.14|578.74|0
1635281100000|2021-10-26 20:45:00|581.37|578.97|582.75|580.35|582.75|580.35|581.14|578.74|0
1635281400000|2021-10-26 20:50:00|582.98|580.58|580.68|578.28|582.98|580.58|580.45|578.05|0
1635281700000|2021-10-26 20:55:00|580.91|578.51|580.78|578.38|582.06|579.66|580.67|578.27|0
1635282000000|2021-10-26 21:00:00|581.22|578.82|581.68|579.28|581.82|579.42|580.85|578.45|0
1635282300000|2021-10-26 21:05:00|581.84|579.44|580.44|578.04|581.92|579.52|580.4|578|0
1635282600000|2021-10-26 21:10:00|581.28|578.88|580.97|578.57|581.65|579.25|580.97|578.57|0
1635282900000|2021-10-26 21:15:00|581.01|578.61|581.44|579.04|581.61|579.21|580.94|578.54|0
1635283200000|2021-10-26 21:20:00|581.34|578.94|581.44|579.04|581.47|579.07|581.34|578.94|0
1635283500000|2021-10-26 21:25:00|581.46|579.06|581.6|579.2|581.64|579.24|581.46|579.06|0
1635283800000|2021-10-26 21:30:00|581.73|579.33|581.76|579.36|581.87|579.47|581.54|579.14|0
1635284100000|2021-10-26 21:35:00|581.5|579.1|581.63|579.23|581.76|579.36|581.46|579.06|0
1635284400000|2021-10-26 21:40:00|581.66|579.26|581.2|578.8|581.8|579.4|581|578.6|0
1635284700000|2021-10-26 21:45:00|581.23|578.83|581.32|578.92|581.33|578.93|581.23|578.83|0
1635285000000|2021-10-26 21:50:00|581.45|579.05|581.36|578.96|581.45|579.05|581.22|578.82|0
1635285300000|2021-10-26 21:55:00|581.32|578.92|581.19|578.79|581.42|579.02|581.03|578.63|0
1635285600000|2021-10-26 22:00:00|581.22|578.82|582.03|579.63|583.18|580.78|581.22|578.82|0
1635285900000|2021-10-26 22:05:00|582.26|579.86|583.87|581.47|584.1|581.7|582.03|579.63|0
1635286200000|2021-10-26 22:10:00|584.1|581.7|584.79|582.39|584.79|582.39|583.64|581.24|0
1635286500000|2021-10-26 22:15:00|584.9|582.5|585.48|583.08|585.48|583.08|584.1|581.7|0
1635286800000|2021-10-26 22:20:00|585.71|583.31|585.02|582.62|586.87|584.47|584.79|582.39|0
1635287100000|2021-10-26 22:25:00|585.13|582.73|586.4|584|586.63|584.23|584.33|581.93|0
1635287400000|2021-10-26 22:30:00|586.17|583.77|586.4|584|587.1|584.7|585.94|583.54|0
1635287700000|2021-10-26 22:35:00|586.63|584.23|586.63|584.23|586.86|584.46|586.28|583.88|0
1635288000000|2021-10-26 22:40:00|586.86|584.46|587.55|585.15|588.02|585.62|586.86|584.46|0
1635288300000|2021-10-26 22:45:00|587.78|585.38|587.66|585.26|588.24|585.84|587.09|584.69|0
1635288600000|2021-10-26 22:50:00|587.55|585.15|586.86|584.46|587.78|585.38|586.62|584.22|0
1635288900000|2021-10-26 22:55:00|587.09|584.69|586.85|584.45|587.2|584.8|586.62|584.22|0
1635289200000|2021-10-26 23:00:00|586.62|584.22|587.78|585.38|588.01|585.61|586.62|584.22|0
1635289500000|2021-10-26 23:05:00|587.31|584.91|586.62|584.22|587.31|584.91|586.39|583.99|0
1635289800000|2021-10-26 23:10:00|586.39|583.99|586.62|584.22|587.31|584.91|586.38|583.98|0
1635290100000|2021-10-26 23:15:00|586.5|584.1|586.61|584.21|586.85|584.45|586.38|583.98|0
1635290400000|2021-10-26 23:20:00|586.84|584.44|587.18|584.78|587.54|585.14|586.38|583.98|0
1635290700000|2021-10-26 23:25:00|587.07|584.67|587.07|584.67|587.77|585.37|587.07|584.67|0
1635291000000|2021-10-26 23:30:00|587.3|584.9|588.69|586.29|589.38|586.98|587.3|584.9|0
1635291300000|2021-10-26 23:35:00|588.92|586.52|587.76|585.36|588.92|586.52|587.76|585.36|0
1635291600000|2021-10-26 23:40:00|587.53|585.13|583.6|581.2|587.53|585.13|583.6|581.2|0
1635291900000|2021-10-26 23:45:00|583.83|581.43|587.53|585.13|587.53|585.13|583.83|581.43|0
1635292200000|2021-10-26 23:50:00|587.76|585.36|586.83|584.43|588.22|585.82|586.83|584.43|0
1635292500000|2021-10-26 23:55:00|586.71|584.31|586.25|583.85|587.29|584.89|586.25|583.85|0
1635292800000|2021-10-27 00:00:00|586.37|583.97|587.75|585.35|588.21|585.81|585.44|583.04|0
1635293100000|2021-10-27 00:05:00|587.98|585.58|585.67|583.27|588.09|585.69|585.67|583.27|0
1635293400000|2021-10-27 00:10:00|585.9|583.5|586.24|583.84|587.52|585.12|585.67|583.27|0
1635293700000|2021-10-27 00:15:00|586.13|583.73|585.43|583.03|587.39|584.99|584.97|582.57|0
1635294000000|2021-10-27 00:20:00|585.08|582.68|585.43|583.03|586.01|583.61|584.97|582.57|0
1635294300000|2021-10-27 00:25:00|585.2|582.8|585.89|583.49|586.12|583.72|584.28|581.88|0
1635294600000|2021-10-27 00:30:00|585.66|583.26|584.27|581.87|587.28|584.88|584.04|581.64|0
1635294900000|2021-10-27 00:35:00|584.15|581.75|583.12|580.72|584.27|581.87|582.66|580.26|0
1635295200000|2021-10-27 00:40:00|583.35|580.95|582.99|580.59|584.27|581.87|582.42|580.02|0
1635295500000|2021-10-27 00:45:00|582.88|580.48|583.34|580.94|583.57|581.17|582.42|580.02|0
1635295800000|2021-10-27 00:50:00|583.11|580.71|582.19|579.79|583.34|580.94|581.27|578.87|0
1635296100000|2021-10-27 00:55:00|582.07|579.67|581.72|579.32|582.88|580.48|581.72|579.32|0
1635296400000|2021-10-27 01:00:00|581.95|579.55|583.57|581.17|583.57|581.17|581.03|578.63|0
1635296700000|2021-10-27 01:05:00|583.68|581.28|583.1|580.7|583.8|581.4|582.64|580.24|0
1635297000000|2021-10-27 01:10:00|582.87|580.47|582.87|580.47|583.1|580.7|582.64|580.24|0
1635297300000|2021-10-27 01:15:00|583.1|580.7|581.48|579.08|583.1|580.7|581.48|579.08|0
1635297600000|2021-10-27 01:20:00|581.36|578.96|582.17|579.77|582.64|580.24|581.02|578.62|0
1635297900000|2021-10-27 01:25:00|582.4|580|582.17|579.77|582.51|580.11|581.71|579.31|0
1635298200000|2021-10-27 01:30:00|582.28|579.88|582.05|579.65|582.4|580|581.48|579.08|0
1635298500000|2021-10-27 01:35:00|581.94|579.54|582.4|580|582.4|580|581.71|579.31|0
1635298800000|2021-10-27 01:40:00|582.17|579.77|581.58|579.18|583.09|580.69|581.47|579.07|0
1635299100000|2021-10-27 01:45:00|581.47|579.07|579.63|577.23|581.47|579.07|578.94|576.54|0
1635299400000|2021-10-27 01:50:00|579.4|577|579.62|577.22|579.86|577.46|579.16|576.76|0
1635299700000|2021-10-27 01:55:00|579.85|577.45|579.39|576.99|580.08|577.68|579.16|576.76|0
1635300000000|2021-10-27 02:00:00|579.62|577.22|581.23|578.83|581.47|579.07|579.62|577.22|0
1635300300000|2021-10-27 02:05:00|581.46|579.06|581.23|578.83|581.69|579.29|581|578.6|0
1635300600000|2021-10-27 02:10:00|581.11|578.71|582.15|579.75|582.85|580.45|581|578.6|0
1635300900000|2021-10-27 02:15:00|581.92|579.52|581.92|579.52|582.26|579.86|581.46|579.06|0
1635301200000|2021-10-27 02:20:00|582.03|579.63|581.69|579.29|582.03|579.63|581.34|578.94|0
1635301500000|2021-10-27 02:25:00|581.8|579.4|581.56|579.16|582.15|579.75|580.99|578.59|0
1635301800000|2021-10-27 02:30:00|581.22|578.82|580.76|578.36|581.45|579.05|580.53|578.13|0
1635302100000|2021-10-27 02:35:00|580.99|578.59|580.99|578.59|581.22|578.82|580.53|578.13|0
1635302400000|2021-10-27 02:40:00|580.76|578.36|580.76|578.36|581.22|578.82|580.76|578.36|0
1635302700000|2021-10-27 02:45:00|580.99|578.59|581.21|578.81|581.22|578.82|580.52|578.12|0
1635303000000|2021-10-27 02:50:00|581.09|578.69|580.98|578.58|581.91|579.51|580.98|578.58|0
1635303300000|2021-10-27 02:55:00|581.21|578.81|581.9|579.5|582.6|580.2|581.21|578.81|0
1635303600000|2021-10-27 03:00:00|582.13|579.73|583.05|580.65|583.29|580.89|582.13|579.73|0
1635303900000|2021-10-27 03:05:00|583.52|581.12|583.28|580.88|583.75|581.35|583.05|580.65|0
1635304200000|2021-10-27 03:10:00|583.39|580.99|583.28|580.88|583.74|581.34|582.59|580.19|0
1635304500000|2021-10-27 03:15:00|583.05|580.65|583.28|580.88|583.51|581.11|582.82|580.42|0
1635304800000|2021-10-27 03:20:00|583.39|580.99|583.05|580.65|583.74|581.34|582.82|580.42|0
1635305100000|2021-10-27 03:25:00|583.16|580.76|583.04|580.64|583.51|581.11|582.81|580.41|0
1635305400000|2021-10-27 03:30:00|582.81|580.41|582.81|580.41|582.92|580.52|582.35|579.95|0
1635305700000|2021-10-27 03:35:00|582.58|580.18|581.65|579.25|582.69|580.29|581.65|579.25|0
1635306000000|2021-10-27 03:40:00|581.77|579.37|581.88|579.48|582.12|579.72|581.42|579.02|0
1635306300000|2021-10-27 03:45:00|581.99|579.59|582.11|579.71|582.34|579.94|581.88|579.48|0
1635306600000|2021-10-27 03:50:00|582.34|579.94|582.57|580.17|582.57|580.17|582.34|579.94|0
1635306900000|2021-10-27 03:55:00|582.68|580.28|582.34|579.94|582.8|580.4|582.22|579.82|0
1635307200000|2021-10-27 04:00:00|582.45|580.05|583.03|580.63|583.03|580.63|582.34|579.94|0
1635307500000|2021-10-27 04:05:00|582.8|580.4|582.56|580.16|582.8|580.4|582.33|579.93|0
1635307800000|2021-10-27 04:10:00|582.8|580.4|582.79|580.39|582.8|580.4|582.56|580.16|0
1635308100000|2021-10-27 04:15:00|582.67|580.27|583.02|580.62|583.25|580.85|582.67|580.27|0
1635308400000|2021-10-27 04:20:00|583.25|580.85|583.02|580.62|583.48|581.08|583.02|580.62|0
1635308700000|2021-10-27 04:25:00|582.79|580.39|583.25|580.85|583.25|580.85|582.79|580.39|0
1635309000000|2021-10-27 04:30:00|583.02|580.62|583.48|581.08|583.48|581.08|583.02|580.62|0
1635309300000|2021-10-27 04:35:00|583.36|580.96|583.01|580.61|583.48|581.08|583.01|580.61|0
1635309600000|2021-10-27 04:40:00|583.24|580.84|583.47|581.07|583.7|581.3|583.01|580.61|0
1635309900000|2021-10-27 04:45:00|583.24|580.84|584.16|581.76|584.4|582|583.24|580.84|0
1635310200000|2021-10-27 04:50:00|584.39|581.99|584.5|582.1|584.5|582.1|584.16|581.76|0
1635310500000|2021-10-27 04:55:00|584.62|582.22|584.62|582.22|584.62|582.22|584.16|581.76|0
1635310800000|2021-10-27 05:00:00|584.39|581.99|584.85|582.45|585.78|583.38|584.39|581.99|0
1635311100000|2021-10-27 05:05:00|585.08|582.68|584.16|581.76|585.31|582.91|584.16|581.76|0
1635311400000|2021-10-27 05:10:00|583.92|581.52|585.31|582.91|585.54|583.14|583.92|581.52|0
1635311700000|2021-10-27 05:15:00|585.54|583.14|585.19|582.79|585.54|583.14|584.84|582.44|0
1635312000000|2021-10-27 05:20:00|584.96|582.56|584.84|582.44|585.08|582.68|584.61|582.21|0
1635312300000|2021-10-27 05:25:00|585.07|582.67|586|583.6|586|583.6|584.84|582.44|0
1635312600000|2021-10-27 05:30:00|585.88|583.48|586.22|583.82|586.23|583.83|585.53|583.13|0
1635312900000|2021-10-27 05:35:00|586.46|584.06|585.99|583.59|586.57|584.17|585.53|583.13|0
1635313200000|2021-10-27 05:40:00|585.76|583.36|586.68|584.28|586.68|584.28|585.76|583.36|0
1635313500000|2021-10-27 05:45:00|586.45|584.05|586.45|584.05|586.68|584.28|586.22|583.82|0
1635313800000|2021-10-27 05:50:00|586.68|584.28|588.3|585.9|588.53|586.13|586.45|584.05|0
1635314100000|2021-10-27 05:55:00|588.18|585.78|588.64|586.24|588.76|586.36|587.83|585.43|0
1635314400000|2021-10-27 06:00:00|588.76|586.36|587.14|584.74|588.99|586.59|586.91|584.51|0
1635314700000|2021-10-27 06:05:00|587.02|584.62|586.44|584.04|587.6|585.2|586.21|583.81|0
1635315000000|2021-10-27 06:10:00|586.21|583.81|585.98|583.58|586.55|584.15|585.98|583.58|0
1635315300000|2021-10-27 06:15:00|585.75|583.35|586.67|584.27|586.9|584.5|585.28|582.88|0
1635315600000|2021-10-27 06:20:00|586.78|584.38|587.59|585.19|587.59|585.19|586.67|584.27|0
1635315900000|2021-10-27 06:25:00|587.36|584.96|587.01|584.61|587.82|585.42|587.01|584.61|0
1635316200000|2021-10-27 06:30:00|587.13|584.73|587.12|584.72|587.36|584.96|586.66|584.26|0
1635316500000|2021-10-27 06:35:00|587|584.6|587.35|584.95|587.82|585.42|586.89|584.49|0
1635316800000|2021-10-27 06:40:00|587.12|584.72|587.35|584.95|587.82|585.42|587.12|584.72|0
1635317100000|2021-10-27 06:45:00|587.12|584.72|587.35|584.95|588.04|585.64|587.12|584.72|0
1635317400000|2021-10-27 06:50:00|587.58|585.18|587.23|584.83|588.04|585.64|587.23|584.83|0
1635317700000|2021-10-27 06:55:00|587.12|584.72|586.65|584.25|587.35|584.95|585.73|583.33|0
1635318000000|2021-10-27 07:00:00|587.34|584.94|590.12|587.72|590.58|588.18|586.65|584.25|0
1635318300000|2021-10-27 07:05:00|589.46|587.46|589.44|587.44|591.53|589.53|588.98|586.98|0
1635318600000|2021-10-27 07:10:00|588.98|586.98|588.51|586.51|588.98|586.98|587.35|585.35|0
1635318900000|2021-10-27 07:15:00|588.74|586.74|589.44|587.44|590.13|588.13|588.28|586.28|0
1635319200000|2021-10-27 07:20:00|589.67|587.67|587.81|585.81|589.9|587.9|587.81|585.81|0
1635319500000|2021-10-27 07:25:00|588.04|586.04|587.35|585.35|588.51|586.51|587.23|585.23|0
1635319800000|2021-10-27 07:30:00|587.11|585.11|588.27|586.27|588.27|586.27|587.11|585.11|0
1635320100000|2021-10-27 07:35:00|588.04|586.04|586.88|584.88|588.5|586.5|586.88|584.88|0
1635320400000|2021-10-27 07:40:00|587.11|585.11|587.34|585.34|587.57|585.57|586.65|584.65|0
1635320700000|2021-10-27 07:45:00|587.11|585.11|587.57|585.57|588.27|586.27|587.11|585.11|0
1635321000000|2021-10-27 07:50:00|587.8|585.8|587.8|585.8|588.03|586.03|587.11|585.11|0
1635321300000|2021-10-27 07:55:00|587.91|585.91|588.03|586.03|588.03|586.03|587.57|585.57|0
1635321600000|2021-10-27 08:00:00|588.26|586.26|588.03|586.03|588.96|586.96|587.8|585.8|0
1635321900000|2021-10-27 08:05:00|587.56|585.56|589.65|587.65|589.88|587.88|587.56|585.56|0
1635322200000|2021-10-27 08:10:00|589.88|587.88|588.26|586.26|590.11|588.11|588.26|586.26|0
1635322500000|2021-10-27 08:15:00|588.49|586.49|587.09|585.09|588.49|586.49|586.4|584.4|0
1635322800000|2021-10-27 08:20:00|587.33|585.33|587.79|585.79|588.25|586.25|586.86|584.86|0
1635323100000|2021-10-27 08:25:00|587.9|585.9|586.97|584.97|588.02|586.02|586.86|584.86|0
1635323400000|2021-10-27 08:30:00|587.09|585.09|585.7|583.7|587.32|585.32|585.47|583.47|0
1635323700000|2021-10-27 08:35:00|585.93|583.93|585.81|583.81|586.39|584.39|585.7|583.7|0
1635324000000|2021-10-27 08:40:00|585.7|583.7|583.84|581.84|585.7|583.7|583.38|581.38|0
1635324300000|2021-10-27 08:45:00|583.95|581.95|583.84|581.84|585|583|583.61|581.61|0
1635324600000|2021-10-27 08:50:00|583.95|581.95|581.99|579.99|584.3|582.3|581.99|579.99|0
1635324900000|2021-10-27 08:55:00|582.22|580.22|581.29|579.29|583.37|581.37|581.06|579.06|0
1635325200000|2021-10-27 09:00:00|581.52|579.52|578.75|576.75|581.52|579.52|575.05|573.05|0
1635325500000|2021-10-27 09:05:00|578.52|576.52|575.51|573.51|578.86|576.86|575.51|573.51|0
1635325800000|2021-10-27 09:10:00|575.28|573.28|578.51|576.51|578.51|576.51|575.05|573.05|0
1635326100000|2021-10-27 09:15:00|578.28|576.28|579.66|577.66|580.13|578.13|578.05|576.05|0
1635326400000|2021-10-27 09:20:00|579.43|577.43|578.74|576.74|579.9|577.9|577.82|575.82|0
1635326700000|2021-10-27 09:25:00|578.85|576.85|578.74|576.74|580.59|578.59|578.39|576.39|0
1635327000000|2021-10-27 09:30:00|578.51|576.51|578.5|576.5|580.23|578.23|578.04|576.04|0
1635327300000|2021-10-27 09:35:00|578.38|576.38|577.12|575.12|578.38|576.38|575.61|573.61|0
1635327600000|2021-10-27 09:40:00|577.35|575.35|577.69|575.69|578.96|576.96|576.88|574.88|0
1635327900000|2021-10-27 09:45:00|577.58|575.58|576.19|574.19|577.58|575.58|575.73|573.73|0
1635328200000|2021-10-27 09:50:00|576.65|574.65|575.72|573.72|577.8|575.8|575.49|573.49|0
1635328500000|2021-10-27 09:55:00|575.49|573.49|576.41|574.41|576.88|574.88|575.26|573.26|0
1635328800000|2021-10-27 10:00:00|576.65|574.65|577.34|575.34|577.57|575.57|576.18|574.18|0
1635329100000|2021-10-27 10:05:00|577.22|575.22|578.26|576.26|578.49|576.49|577.1|575.1|0
1635329400000|2021-10-27 10:10:00|578.49|576.49|579.18|577.18|579.18|577.18|578.02|576.02|0
1635329700000|2021-10-27 10:15:00|579.41|577.41|578.36|576.36|579.41|577.41|577.79|575.79|0
1635330000000|2021-10-27 10:20:00|578.25|576.25|578.94|576.94|579.29|577.29|577.33|575.33|0
1635330300000|2021-10-27 10:25:00|578.82|576.82|578.71|576.71|579.41|577.41|578.48|576.48|0
1635330600000|2021-10-27 10:30:00|578.94|576.94|580.79|578.79|580.79|578.79|578.94|576.94|0
1635330900000|2021-10-27 10:35:00|580.9|578.9|580.32|578.32|581.02|579.02|579.86|577.86|0
1635331200000|2021-10-27 10:40:00|580.2|578.2|579.4|577.4|580.32|578.32|579.4|577.4|0
1635331500000|2021-10-27 10:45:00|579.17|577.17|576.39|574.39|579.17|577.17|576.16|574.16|0
1635331800000|2021-10-27 10:50:00|576.62|574.62|575.01|573.01|576.62|574.62|573.85|571.85|0
1635332100000|2021-10-27 10:55:00|575.7|573.7|576.39|574.39|576.85|574.85|575.24|573.24|0
1635332400000|2021-10-27 11:00:00|576.62|574.62|579.62|577.62|579.85|577.85|576.62|574.62|0
1635332700000|2021-10-27 11:05:00|579.39|577.39|579.62|577.62|580.54|578.54|578.93|576.93|0
1635333000000|2021-10-27 11:10:00|579.39|577.39|579.85|577.85|581.24|579.24|579.16|577.16|0
1635333300000|2021-10-27 11:15:00|579.96|577.96|580.54|578.54|580.65|578.65|578.92|576.92|0
1635333600000|2021-10-27 11:20:00|580.31|578.31|581.23|579.23|581.23|579.23|580.08|578.08|0
1635333900000|2021-10-27 11:25:00|580.77|578.77|580.54|578.54|581.69|579.69|580.3|578.3|0
1635334200000|2021-10-27 11:30:00|580.77|578.77|580.76|578.76|582.15|580.15|580.07|578.07|0
1635334500000|2021-10-27 11:35:00|580.53|578.53|579.84|577.84|581|579|579.84|577.84|0
1635334800000|2021-10-27 11:40:00|579.61|577.61|580.07|578.07|580.53|578.53|579.14|577.14|0
1635335100000|2021-10-27 11:45:00|580.3|578.3|578.91|576.91|580.76|578.76|578.91|576.91|0
1635335400000|2021-10-27 11:50:00|578.68|576.68|579.14|577.14|580.29|578.29|578.68|576.68|0
1635335700000|2021-10-27 11:55:00|579.37|577.37|576.83|574.83|579.6|577.6|576.59|574.59|0
1635336000000|2021-10-27 12:00:00|576.94|574.94|577.05|575.05|577.52|575.52|576.36|574.36|0
1635336300000|2021-10-27 12:05:00|576.82|574.82|578.44|576.44|578.9|576.9|576.82|574.82|0
1635336600000|2021-10-27 12:10:00|578.67|576.67|579.36|577.36|579.36|577.36|577.74|575.74|0
1635336900000|2021-10-27 12:15:00|579.82|577.82|580.28|578.28|580.52|578.52|579.82|577.82|0
1635337200000|2021-10-27 12:20:00|580.05|578.05|580.28|578.28|581.44|579.44|579.82|577.82|0
1635337500000|2021-10-27 12:25:00|580.51|578.51|582.24|580.24|582.59|580.59|579.59|577.59|0
1635337800000|2021-10-27 12:30:00|582.13|580.13|584.21|582.21|585.37|583.37|581.67|579.67|0
1635338100000|2021-10-27 12:35:00|583.98|581.98|585.13|583.13|586.53|584.53|583.75|581.75|0
1635338400000|2021-10-27 12:40:00|584.9|582.9|584.44|582.44|585.37|583.37|584.21|582.21|0
1635338700000|2021-10-27 12:45:00|584.67|582.67|584.67|582.67|584.9|582.9|583.97|581.97|0
1635339000000|2021-10-27 12:50:00|584.44|582.44|582.58|580.58|584.67|582.67|582.58|580.58|0
1635339300000|2021-10-27 12:55:00|582.81|580.81|584.66|582.66|585.13|583.13|582.58|580.58|0
1635339600000|2021-10-27 13:00:00|584.89|582.89|584.66|582.66|585.59|583.59|584.43|582.43|0
1635339900000|2021-10-27 13:05:00|584.89|582.89|584.89|582.89|585.82|583.82|584.2|582.2|0
1635340200000|2021-10-27 13:10:00|585.12|583.12|585.82|583.82|585.82|583.82|584.66|582.66|0
1635340500000|2021-10-27 13:15:00|586.05|584.05|586.04|584.04|586.74|584.74|585.35|583.35|0
1635340800000|2021-10-27 13:20:00|585.58|583.58|584.88|582.88|585.81|583.81|584.65|582.65|0
1635341100000|2021-10-27 13:25:00|585.12|583.12|585.11|583.11|586.04|584.04|583.96|581.96|0
1635341400000|2021-10-27 13:30:00|584.88|582.88|579.61|577.61|587.66|585.66|578.46|576.46|0
1635341700000|2021-10-27 13:35:00|579.38|577.38|578.69|576.69|579.38|577.38|575.23|573.23|0
1635342000000|2021-10-27 13:40:00|578.46|576.46|586.08|584.08|586.31|584.31|578.46|576.46|0
1635342300000|2021-10-27 13:45:00|585.62|583.62|587.23|585.23|589.78|587.78|585.38|583.38|0
1635342600000|2021-10-27 13:50:00|587.46|585.46|589.08|587.08|589.08|587.08|584.46|582.46|0
1635342900000|2021-10-27 13:55:00|588.85|586.85|590.7|588.7|591.04|589.04|587.23|585.23|0
1635343200000|2021-10-27 14:00:00|591.17|589.17|585.62|583.62|591.4|589.4|583.76|581.76|0
1635343500000|2021-10-27 14:05:00|585.39|583.39|585.62|583.62|586.32|584.32|580.75|578.75|0
1635343800000|2021-10-27 14:10:00|585.39|583.39|584.23|582.23|587.35|585.35|584|582|0
1635344100000|2021-10-27 14:15:00|583.77|581.77|581.45|579.45|584|582|579.6|577.6|0
1635344400000|2021-10-27 14:20:00|581.22|579.22|583.07|581.07|585.15|583.15|580.99|578.99|0
1635344700000|2021-10-27 14:25:00|582.84|580.84|579.83|577.83|583.99|581.99|578.21|576.21|0
1635345000000|2021-10-27 14:30:00|579.37|577.37|583.06|581.06|583.76|581.76|578.21|576.21|0
1635345300000|2021-10-27 14:35:00|582.83|580.83|582.14|580.14|582.83|580.83|579.59|577.59|0
1635345600000|2021-10-27 14:40:00|582.37|580.37|580.98|578.98|582.83|580.83|579.36|577.36|0
1635345900000|2021-10-27 14:45:00|581.21|579.21|580.45|578.45|581.67|579.67|579.06|577.06|0
1635346200000|2021-10-27 14:50:00|580.22|578.22|583.22|581.22|583.45|581.45|579.52|577.52|0
1635346500000|2021-10-27 14:55:00|582.99|580.99|578.6|576.6|584.61|582.61|577.21|575.21|0
1635346800000|2021-10-27 15:00:00|578.14|576.14|581.83|579.83|582.29|580.29|577.79|575.79|0
1635347100000|2021-10-27 15:05:00|582.29|580.29|583.22|581.22|584.14|582.14|582.06|580.06|0
1635347400000|2021-10-27 15:10:00|583.45|581.45|585.07|583.07|585.3|583.3|581.83|579.83|0
1635347700000|2021-10-27 15:15:00|584.83|582.83|584.83|582.83|585.3|583.3|582.75|580.75|0
1635348000000|2021-10-27 15:20:00|584.37|582.37|581.82|579.82|585.29|583.29|581.36|579.36|0
1635348300000|2021-10-27 15:25:00|582.05|580.05|582.75|580.75|583.67|581.67|580.2|578.2|0
1635348600000|2021-10-27 15:30:00|582.98|580.98|582.27|580.27|582.98|580.98|580.43|578.43|0
1635348900000|2021-10-27 15:35:00|582.04|580.04|582.04|580.04|582.27|580.27|579.26|577.26|0
1635349200000|2021-10-27 15:40:00|582.27|580.27|581.34|579.34|583.66|581.66|581.34|579.34|0
1635349500000|2021-10-27 15:45:00|581.57|579.57|579.26|577.26|581.57|579.57|579.26|577.26|0
1635349800000|2021-10-27 15:50:00|579.49|577.49|579.49|577.49|580.41|578.41|578.79|576.79|0
1635350100000|2021-10-27 15:55:00|579.26|577.26|579.95|577.95|581.57|579.57|578.1|576.1|0
1635350400000|2021-10-27 16:00:00|580.41|578.41|579.48|577.48|582.26|580.26|579.48|577.48|0
1635350700000|2021-10-27 16:05:00|579.25|577.25|581.33|579.33|582.72|580.72|579.02|577.02|0
1635351000000|2021-10-27 16:10:00|581.79|579.79|583.88|581.88|584.34|582.34|581.79|579.79|0
1635351300000|2021-10-27 16:15:00|584.11|582.11|585.26|583.26|585.27|583.27|583.18|581.18|0
1635351600000|2021-10-27 16:20:00|585.03|583.03|583.87|581.87|585.5|583.5|583.87|581.87|0
1635351900000|2021-10-27 16:25:00|584.1|582.1|583.87|581.87|584.33|582.33|583.18|581.18|0
1635352200000|2021-10-27 16:30:00|584.1|582.1|581.55|579.55|584.1|582.1|581.32|579.32|0
1635352500000|2021-10-27 16:35:00|581.78|579.78|580.86|578.86|582.25|580.25|580.16|578.16|0
1635352800000|2021-10-27 16:40:00|581.09|579.09|582.71|580.71|583.17|581.17|580.16|578.16|0
1635353100000|2021-10-27 16:45:00|582.47|580.47|582.01|580.01|583.4|581.4|580.85|578.85|0
1635353400000|2021-10-27 16:50:00|581.78|579.78|581.77|579.77|582.93|580.93|581.07|579.07|0
1635353700000|2021-10-27 16:55:00|581.54|579.54|582.46|580.46|583.16|581.16|580.95|578.95|0
1635354000000|2021-10-27 17:00:00|582.69|580.69|582.69|580.69|584.31|582.31|581.77|579.77|0
1635354300000|2021-10-27 17:05:00|582.46|580.46|585.47|583.47|585.94|583.94|582.46|580.46|0
1635354600000|2021-10-27 17:10:00|585.24|583.24|587.33|585.33|587.56|585.56|584.54|582.54|0
1635354900000|2021-10-27 17:15:00|587.09|585.09|587.22|585.22|587.33|585.33|586.06|584.06|0
1635355200000|2021-10-27 17:20:00|586.98|584.98|588.61|586.61|588.84|586.84|586.98|584.98|0
1635355500000|2021-10-27 17:25:00|588.84|586.84|587.91|585.91|589.07|587.07|587.91|585.91|0
1635355800000|2021-10-27 17:30:00|588.14|586.14|586.51|584.51|588.61|586.61|586.51|584.51|0
1635356100000|2021-10-27 17:35:00|586.63|584.63|588.37|586.37|588.6|586.6|586.51|584.51|0
1635356400000|2021-10-27 17:40:00|588.6|586.6|588.83|586.83|588.83|586.83|588.14|586.14|0
1635356700000|2021-10-27 17:45:00|588.6|586.6|586.97|584.97|589.06|587.06|586.97|584.97|0
1635357000000|2021-10-27 17:50:00|587.2|585.2|588.36|586.36|588.36|586.36|586.51|584.51|0
1635357300000|2021-10-27 17:55:00|588.6|586.6|589.75|587.75|589.76|587.76|588.59|586.59|0
1635357600000|2021-10-27 18:00:00|589.52|587.52|589.29|587.29|589.52|587.52|588.13|586.13|0
1635357900000|2021-10-27 18:05:00|589.52|587.52|589.52|587.52|589.52|587.52|588.13|586.13|0
1635358200000|2021-10-27 18:10:00|589.29|587.29|590.91|588.91|591.14|589.14|589.29|587.29|0
1635358500000|2021-10-27 18:15:00|590.68|588.68|590.44|588.44|590.91|588.91|589.75|587.75|0
1635358800000|2021-10-27 18:20:00|590.68|588.68|590.21|588.21|590.68|588.68|589.51|587.51|0
1635359100000|2021-10-27 18:25:00|589.98|587.98|587.65|585.65|590.21|588.21|587.19|585.19|0
1635359400000|2021-10-27 18:30:00|587.88|585.88|586.26|584.26|588.12|586.12|584.64|582.64|0
1635359700000|2021-10-27 18:35:00|586.03|584.03|586.02|584.02|586.72|584.72|584.63|582.63|0
1635360000000|2021-10-27 18:40:00|586.26|584.26|585.33|583.33|586.95|584.95|584.86|582.86|0
1635360300000|2021-10-27 18:45:00|585.1|583.1|585.09|583.09|585.79|583.79|584.4|582.4|0
1635360600000|2021-10-27 18:50:00|585.32|583.32|584.16|582.16|585.56|583.56|584.16|582.16|0
1635360900000|2021-10-27 18:55:00|583.93|581.93|583.02|581.02|584.17|582.17|583.02|581.02|0
1635361200000|2021-10-27 19:00:00|582.79|580.79|582.09|580.09|583.48|581.48|581.86|579.86|0
1635361500000|2021-10-27 19:05:00|582.32|580.32|580.24|578.24|582.78|580.78|580.24|578.24|0
1635361800000|2021-10-27 19:10:00|579.78|577.78|572.69|570.69|579.78|577.78|572.69|570.69|0
1635362100000|2021-10-27 19:15:00|572.46|570.46|569.24|567.24|574.99|572.99|569.24|567.24|0
1635362400000|2021-10-27 19:20:00|569.47|567.47|573.84|571.84|573.84|571.84|568.55|566.55|0
1635362700000|2021-10-27 19:25:00|573.61|571.61|575.56|573.56|576.83|574.83|572.92|570.92|0
1635363000000|2021-10-27 19:30:00|575.68|573.68|573.6|571.6|575.68|573.68|571.07|569.07|0
1635363300000|2021-10-27 19:35:00|573.14|571.14|575.44|573.44|575.67|573.67|571.53|569.53|0
1635363600000|2021-10-27 19:40:00|574.98|572.98|574.06|572.06|575.9|573.9|572.45|570.45|0
1635363900000|2021-10-27 19:45:00|573.6|571.6|569|567|574.98|572.98|569|567|0
1635364200000|2021-10-27 19:50:00|568.54|566.54|565.56|563.56|569.92|567.92|565.56|563.56|0
1635364500000|2021-10-27 19:55:00|566.01|564.01|564.19|562.19|568.2|566.2|563.73|561.73|0
1635364800000|2021-10-27 20:00:00|564.64|562.64|565.28|563.28|566.69|564.69|563.96|561.96|0
1635365100000|2021-10-27 20:05:00|565.06|563.06|564.82|562.82|566.43|564.43|564.14|562.14|0
1635365400000|2021-10-27 20:10:00|564.6|562.6|566.65|564.65|567.34|565.34|564.6|562.6|0
1635365700000|2021-10-27 20:15:00|567.08|564.68|566.85|564.45|567.08|564.68|565.67|563.27|0
1635366000000|2021-10-27 20:20:00|566.62|564.22|566.39|563.99|567.53|565.13|566.16|563.76|0
1635366300000|2021-10-27 20:25:00|566.16|563.76|565.47|563.07|566.39|563.99|565.13|562.73|0
1635366600000|2021-10-27 20:30:00|565.58|563.18|565.24|562.84|565.93|563.53|564.78|562.38|0
1635366900000|2021-10-27 20:35:00|565.01|562.61|564.78|562.38|565.24|562.84|564.78|562.38|0
1635367200000|2021-10-27 20:40:00|565.01|562.61|565.24|562.84|565.47|563.07|565.01|562.61|0
1635367500000|2021-10-27 20:45:00|565.46|563.06|565.92|563.52|566.6|564.2|565.24|562.84|0
1635367800000|2021-10-27 20:50:00|566.15|563.75|566.37|563.97|566.6|564.2|565.69|563.29|0
1635368100000|2021-10-27 20:55:00|566.48|564.08|566.71|564.31|567.74|565.34|566.48|564.08|0
1635368400000|2021-10-27 21:00:00|567.32|564.92|567.25|564.85|567.32|564.92|567.02|564.62|0
1635368700000|2021-10-27 21:05:00|567.22|564.82|567.62|565.22|567.68|565.28|567.02|564.62|0
1635369000000|2021-10-27 21:10:00|567.28|564.88|567.31|564.91|567.85|565.45|567.24|564.84|0
1635369300000|2021-10-27 21:15:00|567.44|565.04|567.48|565.08|567.78|565.38|567.31|564.91|0
1635369600000|2021-10-27 21:20:00|567.31|564.91|567.24|564.84|567.54|565.14|567.21|564.81|0
1635369900000|2021-10-27 21:25:00|567.14|564.74|567.13|564.73|567.31|564.91|567.13|564.73|0
1635370200000|2021-10-27 21:30:00|567.23|564.83|567.33|564.93|567.33|564.93|567.13|564.73|0
1635370500000|2021-10-27 21:35:00|567.17|564.77|567.17|564.77|567.17|564.77|567.13|564.73|0
1635370800000|2021-10-27 21:40:00|567.13|564.73|567.16|564.76|567.26|564.86|567.13|564.73|0
1635371100000|2021-10-27 21:45:00|567.13|564.73|567.22|564.82|567.23|564.83|567.13|564.73|0
1635371400000|2021-10-27 21:50:00|567.26|564.86|567.36|564.96|567.5|565.1|567.26|564.86|0
1635371700000|2021-10-27 21:55:00|567.6|565.2|567.56|565.16|567.79|565.39|567.56|565.16|0
1635372000000|2021-10-27 22:00:00|567.82|565.42|568.85|566.45|569.77|567.37|567.82|565.42|0
1635372300000|2021-10-27 22:05:00|569.08|566.68|569.31|566.91|570|567.6|568.63|566.23|0
1635372600000|2021-10-27 22:10:00|568.85|566.45|568.85|566.45|569.31|566.91|568.62|566.22|0
1635372900000|2021-10-27 22:15:00|569.08|566.68|569.53|567.13|570.22|567.82|568.85|566.45|0
1635373200000|2021-10-27 22:20:00|569.76|567.36|569.53|567.13|569.99|567.59|569.41|567.01|0
1635373500000|2021-10-27 22:25:00|569.76|567.36|569.76|567.36|569.99|567.59|569.3|566.9|0
1635373800000|2021-10-27 22:30:00|569.99|567.59|569.76|567.36|570.44|568.04|569.53|567.13|0
1635374100000|2021-10-27 22:35:00|569.53|567.13|568.61|566.21|569.53|567.13|567.92|565.52|0
1635374400000|2021-10-27 22:40:00|568.84|566.44|569.75|567.35|569.98|567.58|568.61|566.21|0
1635374700000|2021-10-27 22:45:00|570.21|567.81|570.09|567.69|570.66|568.26|569.98|567.58|0
1635375000000|2021-10-27 22:50:00|569.98|567.58|570.2|567.8|570.43|568.03|569.75|567.35|0
1635375300000|2021-10-27 22:55:00|569.97|567.57|570.89|568.49|571.35|568.95|569.97|567.57|0
1635375600000|2021-10-27 23:00:00|570.77|568.37|571.57|569.17|571.8|569.4|570.77|568.37|0
1635375900000|2021-10-27 23:05:00|571.8|569.4|571.34|568.94|572.26|569.86|571.34|568.94|0
1635376200000|2021-10-27 23:10:00|571.11|568.71|571.34|568.94|571.57|569.17|570.76|568.36|0
1635376500000|2021-10-27 23:15:00|571.11|568.71|570.42|568.02|571.11|568.71|569.96|567.56|0
1635376800000|2021-10-27 23:20:00|570.19|567.79|571.56|569.16|571.79|569.39|570.19|567.79|0
1635377100000|2021-10-27 23:25:00|571.79|569.39|571.21|568.81|571.79|569.39|570.42|568.02|0
1635377400000|2021-10-27 23:30:00|571.1|568.7|570.41|568.01|571.21|568.81|570.18|567.78|0
1635377700000|2021-10-27 23:35:00|570.52|568.12|570.87|568.47|571.1|568.7|570.41|568.01|0
1635378000000|2021-10-27 23:40:00|570.98|568.58|571.66|569.26|571.66|569.26|570.41|568.01|0
1635378300000|2021-10-27 23:45:00|571.78|569.38|572.24|569.84|572.47|570.07|571.66|569.26|0
1635378600000|2021-10-27 23:50:00|572.47|570.07|572.47|570.07|573.15|570.75|572.01|569.61|0
1635378900000|2021-10-27 23:55:00|572.24|569.84|572.46|570.06|572.46|570.06|572|569.6|0
1635379200000|2021-10-28 00:00:00|572.23|569.83|572.23|569.83|573.15|570.75|572|569.6|0
1635379500000|2021-10-28 00:05:00|572.46|570.06|572|569.6|572.46|570.06|571.54|569.14|0
1635379800000|2021-10-28 00:10:00|571.77|569.37|571.31|568.91|571.77|569.37|570.17|567.77|0
1635380100000|2021-10-28 00:15:00|570.96|568.56|571.08|568.68|571.31|568.91|570.39|567.99|0
1635380400000|2021-10-28 00:20:00|571.31|568.91|571.99|569.59|572.22|569.82|571.08|568.68|0
1635380700000|2021-10-28 00:25:00|572.22|569.82|571.41|569.01|572.22|569.82|571.07|568.67|0
1635381000000|2021-10-28 00:30:00|571.3|568.9|570.39|567.99|571.3|568.9|569.47|567.07|0
1635381300000|2021-10-28 00:35:00|570.61|568.21|570.84|568.44|570.84|568.44|569.93|567.53|0
1635381600000|2021-10-28 00:40:00|570.61|568.21|570.15|567.75|571.18|568.78|570.15|567.75|0
1635381900000|2021-10-28 00:45:00|570.38|567.98|569.23|566.83|570.61|568.21|569.23|566.83|0
1635382200000|2021-10-28 00:50:00|569.01|566.61|569|566.6|569.46|567.06|569|566.6|0
1635382500000|2021-10-28 00:55:00|569.23|566.83|571.29|568.89|571.52|569.12|568.32|565.92|0
1635382800000|2021-10-28 01:00:00|571.75|569.35|571.06|568.66|571.75|569.35|570.83|568.43|0
1635383100000|2021-10-28 01:05:00|571.29|568.89|570.83|568.43|571.29|568.89|570.37|567.97|0
1635383400000|2021-10-28 01:10:00|570.6|568.2|570.37|567.97|570.6|568.2|569.91|567.51|0
1635383700000|2021-10-28 01:15:00|570.6|568.2|570.14|567.74|571.51|569.11|570.14|567.74|0
1635384000000|2021-10-28 01:20:00|570.02|567.62|569.9|567.5|570.14|567.74|568.99|566.59|0
1635384300000|2021-10-28 01:25:00|570.13|567.73|569.9|567.5|570.82|568.42|569.9|567.5|0
1635384600000|2021-10-28 01:30:00|570.13|567.73|570.36|567.96|570.59|568.19|569.9|567.5|0
1635384900000|2021-10-28 01:35:00|570.59|568.19|571.61|569.21|571.96|569.56|569.9|567.5|0
1635385200000|2021-10-28 01:40:00|571.5|569.1|571.73|569.33|572.19|569.79|571.27|568.87|0
1635385500000|2021-10-28 01:45:00|571.96|569.56|571.5|569.1|572.07|569.67|571.27|568.87|0
1635385800000|2021-10-28 01:50:00|571.49|569.09|571.72|569.32|572.41|570.01|571.49|569.09|0
1635386100000|2021-10-28 01:55:00|571.6|569.2|571.26|568.86|571.72|569.32|571.26|568.86|0
1635386400000|2021-10-28 02:00:00|571.03|568.63|571.03|568.63|571.26|568.86|570.57|568.17|0
1635386700000|2021-10-28 02:05:00|570.8|568.4|570.57|568.17|571.26|568.86|570.34|567.94|0
1635387000000|2021-10-28 02:10:00|570.8|568.4|571.94|569.54|572.17|569.77|570.8|568.4|0
1635387300000|2021-10-28 02:15:00|571.82|569.42|570.34|567.94|571.94|569.54|570.34|567.94|0
1635387600000|2021-10-28 02:20:00|570.56|568.16|568.73|566.33|570.56|568.16|568.5|566.1|0
1635387900000|2021-10-28 02:25:00|568.84|566.44|567.59|565.19|568.84|566.44|566.67|564.27|0
1635388200000|2021-10-28 02:30:00|567.81|565.41|568.27|565.87|568.27|565.87|567.36|564.96|0
1635388500000|2021-10-28 02:35:00|568.04|565.64|568.27|565.87|568.95|566.55|567.58|565.18|0
1635388800000|2021-10-28 02:40:00|568.5|566.1|568.04|565.64|568.5|566.1|568.04|565.64|0
1635389100000|2021-10-28 02:45:00|568.26|565.86|569.41|567.01|569.64|567.24|568.26|565.86|0
1635389400000|2021-10-28 02:50:00|569.52|567.12|570.09|567.69|570.32|567.92|568.72|566.32|0
1635389700000|2021-10-28 02:55:00|570.32|567.92|570.09|567.69|570.32|567.92|569.86|567.46|0
1635390000000|2021-10-28 03:00:00|570.32|567.92|569.86|567.46|570.77|568.37|569.86|567.46|0
1635390300000|2021-10-28 03:05:00|570.09|567.69|570.08|567.68|571.23|568.83|569.85|567.45|0
1635390600000|2021-10-28 03:10:00|569.85|567.45|569.73|567.33|569.85|567.45|569.17|566.77|0
1635390900000|2021-10-28 03:15:00|569.85|567.45|569.73|567.33|570.08|567.68|569.39|566.99|0
1635391200000|2021-10-28 03:20:00|569.85|567.45|570.08|567.68|570.54|568.14|569.39|566.99|0
1635391500000|2021-10-28 03:25:00|569.96|567.56|569.85|567.45|570.31|567.91|569.62|567.22|0
1635391800000|2021-10-28 03:30:00|570.07|567.67|569.84|567.44|570.3|567.9|569.61|567.21|0
1635392100000|2021-10-28 03:35:00|569.95|567.55|569.84|567.44|570.53|568.13|569.84|567.44|0
1635392400000|2021-10-28 03:40:00|569.95|567.55|570.53|568.13|570.75|568.35|569.84|567.44|0
1635392700000|2021-10-28 03:45:00|570.52|568.12|570.52|568.12|570.75|568.35|570.07|567.67|0
1635393000000|2021-10-28 03:50:00|570.29|567.89|570.98|568.58|570.98|568.58|570.29|567.89|0
1635393300000|2021-10-28 03:55:00|571.21|568.81|570.75|568.35|571.21|568.81|570.75|568.35|0
1635393600000|2021-10-28 04:00:00|570.98|568.58|570.29|567.89|570.98|568.58|570.29|567.89|0
1635393900000|2021-10-28 04:05:00|570.52|568.12|570.97|568.57|570.97|568.57|570.06|567.66|0
1635394200000|2021-10-28 04:10:00|571.2|568.8|571.43|569.03|571.66|569.26|571.2|568.8|0
1635394500000|2021-10-28 04:15:00|571.2|568.8|571.65|569.25|571.88|569.48|570.97|568.57|0
1635394800000|2021-10-28 04:20:00|571.42|569.02|570.96|568.56|571.42|569.02|570.96|568.56|0
1635395100000|2021-10-28 04:25:00|571.19|568.79|571.19|568.79|571.42|569.02|570.96|568.56|0
1635395400000|2021-10-28 04:30:00|570.96|568.56|570.04|567.64|570.96|568.56|570.04|567.64|0
1635395700000|2021-10-28 04:35:00|570.27|567.87|570.04|567.64|570.27|567.87|570.04|567.64|0
1635396000000|2021-10-28 04:40:00|570.5|568.1|570.61|568.21|570.73|568.33|570.27|567.87|0
1635396300000|2021-10-28 04:45:00|570.5|568.1|570.95|568.55|570.95|568.55|570.27|567.87|0
1635396600000|2021-10-28 04:50:00|571.06|568.66|570.26|567.86|571.18|568.78|570.03|567.63|0
1635396900000|2021-10-28 04:55:00|570.37|567.97|570.95|568.55|571.18|568.78|570.26|567.86|0
1635397200000|2021-10-28 05:00:00|570.83|568.43|571.4|569|572.09|569.69|570.83|568.43|0
1635397500000|2021-10-28 05:05:00|571.51|569.11|571.63|569.23|572.09|569.69|571.4|569|0
1635397800000|2021-10-28 05:10:00|571.51|569.11|571.4|569|571.86|569.46|571.17|568.77|0
1635398100000|2021-10-28 05:15:00|571.63|569.23|571.4|569|572.32|569.92|571.4|569|0
1635398400000|2021-10-28 05:20:00|571.17|568.77|570.25|567.85|571.17|568.77|570.25|567.85|0
1635398700000|2021-10-28 05:25:00|570.48|568.08|570.25|567.85|570.71|568.31|570.02|567.62|0
1635399000000|2021-10-28 05:30:00|570.48|568.08|570.47|568.07|570.93|568.53|570.13|567.73|0
1635399300000|2021-10-28 05:35:00|570.24|567.84|570.7|568.3|570.93|568.53|570.01|567.61|0
1635399600000|2021-10-28 05:40:00|570.47|568.07|570.67|568.27|571.16|568.76|570.09|567.69|0
1635399900000|2021-10-28 05:45:00|570.9|568.5|570.44|568.04|571.13|568.73|569.98|567.58|0
1635400200000|2021-10-28 05:50:00|570.21|567.81|570.43|568.03|570.66|568.26|569.52|567.12|0
1635400500000|2021-10-28 05:55:00|570.66|568.26|569.74|567.34|570.89|568.49|569.74|567.34|0
1635400800000|2021-10-28 06:00:00|569.97|567.57|567.91|565.51|570.66|568.26|567.91|565.51|0
1635401100000|2021-10-28 06:05:00|567.68|565.28|566.99|564.59|567.91|565.51|566.3|563.9|0
1635401400000|2021-10-28 06:10:00|567.22|564.82|567.45|565.05|567.68|565.28|566.41|564.01|0
1635401700000|2021-10-28 06:15:00|567.22|564.82|568.59|566.19|568.82|566.42|567.1|564.7|0
1635402000000|2021-10-28 06:20:00|568.36|565.96|570.19|567.79|570.42|568.02|568.13|565.73|0
1635402300000|2021-10-28 06:25:00|569.96|567.56|570.42|568.02|570.88|568.48|569.5|567.1|0
1635402600000|2021-10-28 06:30:00|570.19|567.79|568.35|565.95|570.65|568.25|568.35|565.95|0
1635402900000|2021-10-28 06:35:00|568.81|566.41|566.29|563.89|568.81|566.41|565.37|562.97|0
1635403200000|2021-10-28 06:40:00|566.17|563.77|566.75|564.35|567.31|564.91|565.71|563.31|0
1635403500000|2021-10-28 06:45:00|566.85|564.45|566.06|563.66|567.2|564.8|565.83|563.43|0
1635403800000|2021-10-28 06:50:00|566.28|563.88|564.68|562.28|566.51|564.11|564.68|562.28|0
1635404100000|2021-10-28 06:55:00|564.91|562.51|564.91|562.51|565.59|563.19|564.45|562.05|0
1635404400000|2021-10-28 07:00:00|564.45|562.05|568.29|565.89|569.09|566.69|564.45|562.05|0
1635404700000|2021-10-28 07:05:00|568.2|566.2|568.89|566.89|569.35|567.35|566.15|564.15|0
1635405000000|2021-10-28 07:10:00|569|567|569.34|567.34|569.8|567.8|568.2|566.2|0
1635405300000|2021-10-28 07:15:00|569.22|567.22|572.09|570.09|573.69|571.69|569.22|567.22|0
1635405600000|2021-10-28 07:20:00|572.32|570.32|570.88|568.88|573.69|571.69|570.65|568.65|0
1635405900000|2021-10-28 07:25:00|571.11|569.11|571.11|569.11|571.68|569.68|570.88|568.88|0
1635406200000|2021-10-28 07:30:00|570.88|568.88|568.81|566.81|570.88|568.88|567.44|565.44|0
1635406500000|2021-10-28 07:35:00|569.04|567.04|569.27|567.27|569.73|567.73|568.46|566.46|0
1635406800000|2021-10-28 07:40:00|569.5|567.5|569.04|567.04|569.5|567.5|568.35|566.35|0
1635407100000|2021-10-28 07:45:00|569.15|567.15|570.87|568.87|571.1|569.1|569.04|567.04|0
1635407400000|2021-10-28 07:50:00|570.98|568.98|571.1|569.1|571.32|569.32|570.18|568.18|0
1635407700000|2021-10-28 07:55:00|570.87|568.87|571.03|569.03|571.14|569.14|569.66|567.66|0
1635408000000|2021-10-28 08:00:00|571.26|569.26|568.28|566.28|571.26|569.26|568.05|566.05|0
1635408300000|2021-10-28 08:05:00|568.05|566.05|567.47|565.47|568.05|566.05|566.67|564.67|0
1635408600000|2021-10-28 08:10:00|567.13|565.13|566.9|564.9|567.82|565.82|566.44|564.44|0
1635408900000|2021-10-28 08:15:00|567.36|565.36|567.81|565.81|568.04|566.04|566.21|564.21|0
1635409200000|2021-10-28 08:20:00|567.59|565.59|569.1|567.1|569.22|567.22|566.67|564.67|0
1635409500000|2021-10-28 08:25:00|568.99|566.99|568.3|566.3|569.22|567.22|568.3|566.3|0
1635409800000|2021-10-28 08:30:00|568.53|566.53|569.55|567.55|569.67|567.67|568.53|566.53|0
1635410100000|2021-10-28 08:35:00|569.67|567.67|570.58|568.58|570.81|568.81|569.44|567.44|0
1635410400000|2021-10-28 08:40:00|570.36|568.36|572.65|570.65|572.88|570.88|569.44|567.44|0
1635410700000|2021-10-28 08:45:00|572.88|570.88|573.33|571.33|573.33|571.33|571.73|569.73|0
1635411000000|2021-10-28 08:50:00|573.56|571.56|573.33|571.33|573.79|571.79|572.18|570.18|0
1635411300000|2021-10-28 08:55:00|573.56|571.56|572.64|570.64|573.56|571.56|572.18|570.18|0
1635411600000|2021-10-28 09:00:00|572.41|570.41|572.41|570.41|572.87|570.87|572.18|570.18|0
1635411900000|2021-10-28 09:05:00|572.18|570.18|572.4|570.4|572.41|570.41|571.72|569.72|0
1635412200000|2021-10-28 09:10:00|572.18|570.18|571.71|569.71|572.63|570.63|571.26|569.26|0
1635412500000|2021-10-28 09:15:00|571.94|569.94|569.76|567.76|571.94|569.94|569.65|567.65|0
1635412800000|2021-10-28 09:20:00|569.65|567.65|569.42|567.42|570.34|568.34|569.42|567.42|0
1635413100000|2021-10-28 09:25:00|569.65|567.65|569.87|567.87|570.33|568.33|569.65|567.65|0
1635413400000|2021-10-28 09:30:00|570.1|568.1|568.5|566.5|570.1|568.1|568.5|566.5|0
1635413700000|2021-10-28 09:35:00|568.04|566.04|569.64|567.64|569.87|567.87|568.04|566.04|0
1635414000000|2021-10-28 09:40:00|569.41|567.41|569.75|567.75|570.56|568.56|569.41|567.41|0
1635414300000|2021-10-28 09:45:00|569.87|567.87|569.18|567.18|570.1|568.1|568.72|566.72|0
1635414600000|2021-10-28 09:50:00|569.06|567.06|569.17|567.17|570.55|568.55|568.95|566.95|0
1635414900000|2021-10-28 09:55:00|569.4|567.4|570.78|568.78|571.01|569.01|569.4|567.4|0
1635415200000|2021-10-28 10:00:00|570.55|568.55|570.77|568.77|571.23|569.23|569.86|567.86|0
1635415500000|2021-10-28 10:05:00|571|569|571|569|571|569|570.31|568.31|0
1635415800000|2021-10-28 10:10:00|571.23|569.23|569.14|567.14|571.23|569.23|569.14|567.14|0
1635416100000|2021-10-28 10:15:00|569.37|567.37|570.05|568.05|570.28|568.28|568.91|566.91|0
1635416400000|2021-10-28 10:20:00|570.28|568.28|570.74|568.74|570.74|568.74|570.28|568.28|0
1635416700000|2021-10-28 10:25:00|570.51|568.51|571.65|569.65|571.88|569.88|570.51|568.51|0
1635417000000|2021-10-28 10:30:00|571.88|569.88|572.34|570.34|572.8|570.8|571.65|569.65|0
1635417300000|2021-10-28 10:35:00|572.22|570.22|572.11|570.11|572.57|570.57|571.88|569.88|0
1635417600000|2021-10-28 10:40:00|571.88|569.88|573.02|571.02|573.02|571.02|571.88|569.88|0
1635417900000|2021-10-28 10:45:00|573.25|571.25|574.4|572.4|574.4|572.4|572.79|570.79|0
1635418200000|2021-10-28 10:50:00|574.17|572.17|575.55|573.55|575.78|573.78|573.94|571.94|0
1635418500000|2021-10-28 10:55:00|575.09|573.09|576|574|576.46|574.46|574.86|572.86|0
1635418800000|2021-10-28 11:00:00|576.23|574.23|576.46|574.46|576.46|574.46|575.77|573.77|0
1635419100000|2021-10-28 11:05:00|576.69|574.69|577.38|575.38|577.61|575.61|575.77|573.77|0
1635419400000|2021-10-28 11:10:00|577.61|575.61|576.69|574.69|578.3|576.3|576.23|574.23|0
1635419700000|2021-10-28 11:15:00|576.92|574.92|576.68|574.68|577.15|575.15|576.46|574.46|0
1635420000000|2021-10-28 11:20:00|576.57|574.57|576.68|574.68|577.14|575.14|576.45|574.45|0
1635420300000|2021-10-28 11:25:00|576.91|574.91|576.68|574.68|577.37|575.37|576.45|574.45|0
1635420600000|2021-10-28 11:30:00|576.45|574.45|575.53|573.53|576.45|574.45|575.53|573.53|0
1635420900000|2021-10-28 11:35:00|575.76|573.76|576.22|574.22|576.68|574.68|575.76|573.76|0
1635421200000|2021-10-28 11:40:00|575.99|573.99|574.94|572.94|576.1|574.1|574.6|572.6|0
1635421500000|2021-10-28 11:45:00|574.83|572.83|575.29|573.29|576.21|574.21|574.83|572.83|0
1635421800000|2021-10-28 11:50:00|575.06|573.06|573.56|571.56|575.98|573.98|573.56|571.56|0
1635422100000|2021-10-28 11:55:00|573.68|571.68|574.14|572.14|575.52|573.52|573.68|571.68|0
1635422400000|2021-10-28 12:00:00|574.37|572.37|574.14|572.14|574.83|572.83|573.68|571.68|0
1635422700000|2021-10-28 12:05:00|574.37|572.37|575.74|573.74|575.97|573.97|574.14|572.14|0
1635423000000|2021-10-28 12:10:00|575.51|573.51|575.51|573.51|575.74|573.74|575.28|573.28|0
1635423300000|2021-10-28 12:15:00|575.74|573.74|578.04|576.04|578.04|576.04|575.51|573.51|0
1635423600000|2021-10-28 12:20:00|578.27|576.27|578.27|576.27|579.65|577.65|578.04|576.04|0
1635423900000|2021-10-28 12:25:00|578.04|576.04|576.19|574.19|578.04|576.04|576.19|574.19|0
1635424200000|2021-10-28 12:30:00|575.96|573.96|575.96|573.96|576.88|574.88|574.35|572.35|0
1635424500000|2021-10-28 12:35:00|575.5|573.5|575.27|573.27|578.03|576.03|575.27|573.27|0
1635424800000|2021-10-28 12:40:00|575.5|573.5|575.96|573.96|576.42|574.42|573.89|571.89|0
1635425100000|2021-10-28 12:45:00|575.73|573.73|574.46|572.46|576.88|574.88|574.12|572.12|0
1635425400000|2021-10-28 12:50:00|574.34|572.34|573.65|571.65|574.57|572.57|572.74|570.74|0
1635425700000|2021-10-28 12:55:00|573.88|571.88|576.18|574.18|576.18|574.18|573.65|571.65|0
1635426000000|2021-10-28 13:00:00|576.41|574.41|576.41|574.41|576.64|574.64|574.57|572.57|0
1635426300000|2021-10-28 13:05:00|577.1|575.1|574.57|572.57|577.1|575.1|574.57|572.57|0
1635426600000|2021-10-28 13:10:00|574.34|572.34|574.79|572.79|575.25|573.25|573.87|571.87|0
1635426900000|2021-10-28 13:15:00|575.02|573.02|577.09|575.09|577.09|575.09|574.79|572.79|0
1635427200000|2021-10-28 13:20:00|576.86|574.86|576.86|574.86|577.32|575.32|576.17|574.17|0
1635427500000|2021-10-28 13:25:00|577.09|575.09|576.86|574.86|577.32|575.32|575.25|573.25|0
1635427800000|2021-10-28 13:30:00|577.09|575.09|584.23|582.23|585.15|583.15|577.09|575.09|0
1635428100000|2021-10-28 13:35:00|584.46|582.46|581.92|579.92|585.15|583.15|579.39|577.39|0
1635428400000|2021-10-28 13:40:00|582.61|580.61|584.92|582.92|584.92|582.92|581.46|579.46|0
1635428700000|2021-10-28 13:45:00|585.38|583.38|587.94|585.94|590.48|588.48|585.38|583.38|0
1635429000000|2021-10-28 13:50:00|589.09|587.09|587.71|585.71|589.79|587.79|586.09|584.09|0
1635429300000|2021-10-28 13:55:00|588.17|586.17|589.43|587.43|591.17|589.17|587.48|585.48|0
1635429600000|2021-10-28 14:00:00|590.01|588.01|588.63|586.63|591.17|589.17|587.7|585.7|0
1635429900000|2021-10-28 14:05:00|588.16|586.16|589.55|587.55|590.7|588.7|586.78|584.78|0
1635430200000|2021-10-28 14:10:00|589.78|587.78|586.78|584.78|590.24|588.24|583.09|581.09|0
1635430500000|2021-10-28 14:15:00|587.01|585.01|587.47|585.47|588.16|586.16|584.93|582.93|0
1635430800000|2021-10-28 14:20:00|587.23|585.23|588.39|586.39|589.77|587.77|585.39|583.39|0
1635431100000|2021-10-28 14:25:00|587.92|585.92|592.31|590.31|592.77|590.77|587.69|585.69|0
1635431400000|2021-10-28 14:30:00|592.54|590.54|594.16|592.16|594.85|592.85|591.62|589.62|0
1635431700000|2021-10-28 14:35:00|594.62|592.62|595.43|593.43|596.67|594.67|592.54|590.54|0
1635432000000|2021-10-28 14:40:00|595.67|593.67|595.02|593.02|596.17|594.17|594.09|592.09|0
1635432300000|2021-10-28 14:45:00|595.25|593.25|598.27|596.27|600.8|598.8|595.25|593.25|0
1635432600000|2021-10-28 14:50:00|598.73|596.73|599.19|597.19|599.42|597.42|597.35|595.35|0
1635432900000|2021-10-28 14:55:00|599.42|597.42|596.88|594.88|599.42|597.42|596.65|594.65|0
1635433200000|2021-10-28 15:00:00|597.34|595.34|596.88|594.88|597.81|595.81|596.42|594.42|0
1635433500000|2021-10-28 15:05:00|597.11|595.11|598.83|596.83|599.42|597.42|596.65|594.65|0
1635433800000|2021-10-28 15:10:00|598.95|596.95|598.95|596.95|600.11|598.11|598.03|596.03|0
1635434100000|2021-10-28 15:15:00|598.72|596.72|599.41|597.41|600.34|598.34|598.26|596.26|0
1635434400000|2021-10-28 15:20:00|599.64|597.64|597.56|595.56|599.87|597.87|597.33|595.33|0
1635434700000|2021-10-28 15:25:00|597.79|595.79|596.82|594.82|598.72|596.72|596.82|594.82|0
1635435000000|2021-10-28 15:30:00|597.28|595.28|597.51|595.51|597.97|595.97|596.36|594.36|0
1635435300000|2021-10-28 15:35:00|598.21|596.21|599.36|597.36|600.05|598.05|598.21|596.21|0
1635435600000|2021-10-28 15:40:00|599.59|597.59|600.75|598.75|600.75|598.75|598.67|596.67|0
1635435900000|2021-10-28 15:45:00|600.98|598.98|592.65|590.65|600.98|598.98|592.65|590.65|0
1635436200000|2021-10-28 15:50:00|593.12|591.12|593.58|591.58|595.19|593.19|591.04|589.04|0
1635436500000|2021-10-28 15:55:00|593.34|591.34|592.65|590.65|593.81|591.81|591.84|589.84|0
1635436800000|2021-10-28 16:00:00|593.11|591.11|594.49|592.49|594.49|592.49|592.65|590.65|0
1635437100000|2021-10-28 16:05:00|594.73|592.73|595.88|593.88|595.88|593.88|594.26|592.26|0
1635437400000|2021-10-28 16:10:00|595.65|593.65|597.03|595.03|597.26|595.26|595.18|593.18|0
1635437700000|2021-10-28 16:15:00|597.26|595.26|597.95|595.95|598.42|596.42|596.57|594.57|0
1635438000000|2021-10-28 16:20:00|598.19|596.19|597.03|595.03|598.19|596.19|596.1|594.1|0
1635438300000|2021-10-28 16:25:00|597.26|595.26|594.47|592.47|597.49|595.49|593.89|591.89|0
1635438600000|2021-10-28 16:30:00|594.7|592.7|594.47|592.47|595.4|593.4|593.09|591.09|0
1635438900000|2021-10-28 16:35:00|594.7|592.7|593.54|591.54|594.7|592.7|592.39|590.39|0
1635439200000|2021-10-28 16:40:00|593.78|591.78|595.16|593.16|595.39|593.39|592.62|590.62|0
1635439500000|2021-10-28 16:45:00|594.93|592.93|594.7|592.7|595.62|593.62|594|592|0
1635439800000|2021-10-28 16:50:00|594.93|592.93|592.61|590.61|595.16|593.16|591.46|589.46|0
1635440100000|2021-10-28 16:55:00|592.84|590.84|588.69|586.69|593.31|591.31|587.07|585.07|0
1635440400000|2021-10-28 17:00:00|588.92|586.92|591.92|589.92|592.38|590.38|588.92|586.92|0
1635440700000|2021-10-28 17:05:00|592.38|590.38|591.2|589.2|592.61|590.61|590.97|588.97|0
1635441000000|2021-10-28 17:10:00|590.97|588.97|590.51|588.51|592.13|590.13|590.28|588.28|0
1635441300000|2021-10-28 17:15:00|590.97|588.97|589.58|587.58|591.89|589.89|589.12|587.12|0
1635441600000|2021-10-28 17:20:00|589.12|587.12|589.35|587.35|590.5|588.5|588.89|586.89|0
1635441900000|2021-10-28 17:25:00|589.58|587.58|591.66|589.66|591.89|589.89|589.35|587.35|0
1635442200000|2021-10-28 17:30:00|591.89|589.89|594.43|592.43|594.66|592.66|591.66|589.66|0
1635442500000|2021-10-28 17:35:00|594.66|592.66|595.36|593.36|595.59|593.59|593.97|591.97|0
1635442800000|2021-10-28 17:40:00|595.24|593.24|595.12|593.12|595.59|593.59|594.89|592.89|0
1635443100000|2021-10-28 17:45:00|595.35|593.35|594.66|592.66|595.59|593.59|594.19|592.19|0
1635443400000|2021-10-28 17:50:00|594.54|592.54|594.89|592.89|595.58|593.58|594.54|592.54|0
1635443700000|2021-10-28 17:55:00|594.65|592.65|594.19|592.19|595.12|593.12|593.5|591.5|0
1635444000000|2021-10-28 18:00:00|594.42|592.42|596.97|594.97|597.2|595.2|594.19|592.19|0
1635444300000|2021-10-28 18:05:00|596.74|594.74|597.43|595.43|597.43|595.43|596.73|594.73|0
1635444600000|2021-10-28 18:10:00|597.2|595.2|596.27|594.27|597.43|595.43|595.81|593.81|0
1635444900000|2021-10-28 18:15:00|596.04|594.04|598.35|596.35|598.59|596.59|595.81|593.81|0
1635445200000|2021-10-28 18:20:00|598.59|596.59|598.82|596.82|599.05|597.05|598.12|596.12|0
1635445500000|2021-10-28 18:25:00|599.05|597.05|598.58|596.58|599.51|597.51|597.42|595.42|0
1635445800000|2021-10-28 18:30:00|598.81|596.81|598.58|596.58|598.81|596.81|598.12|596.12|0
1635446100000|2021-10-28 18:35:00|598.81|596.81|598.69|596.69|599.74|597.74|598.58|596.58|0
1635446400000|2021-10-28 18:40:00|598.81|596.81|597.19|595.19|598.81|596.81|596.72|594.72|0
1635446700000|2021-10-28 18:45:00|597.42|595.42|598.34|596.34|598.57|596.57|596.49|594.49|0
1635447000000|2021-10-28 18:50:00|598.57|596.57|596.49|594.49|598.81|596.81|596.49|594.49|0
1635447300000|2021-10-28 18:55:00|596.72|594.72|596.02|594.02|596.95|594.95|595.1|593.1|0
1635447600000|2021-10-28 19:00:00|595.79|593.79|593.94|591.94|595.79|593.79|593.01|591.01|0
1635447900000|2021-10-28 19:05:00|594.17|592.17|595.09|593.09|595.55|593.55|593.47|591.47|0
1635448200000|2021-10-28 19:10:00|595.32|593.32|593.01|591.01|595.32|593.32|592.77|590.77|0
1635448500000|2021-10-28 19:15:00|592.77|590.77|595.55|593.55|595.78|593.78|592.31|590.31|0
1635448800000|2021-10-28 19:20:00|595.78|593.78|594.16|592.16|596.71|594.71|593.7|591.7|0
1635449100000|2021-10-28 19:25:00|594.39|592.39|593.23|591.23|594.62|592.62|592.31|590.31|0
1635449400000|2021-10-28 19:30:00|593.69|591.69|594.85|592.85|598.09|596.09|592.54|590.54|0
1635449700000|2021-10-28 19:35:00|595.08|593.08|596.24|594.24|597.63|595.63|594.85|592.85|0
1635450000000|2021-10-28 19:40:00|596|594|593.46|591.46|597.39|595.39|593.46|591.46|0
1635450300000|2021-10-28 19:45:00|593.69|591.69|596|594|596.46|594.46|592.76|590.76|0
1635450600000|2021-10-28 19:50:00|597.16|595.16|600.86|598.86|601.33|599.33|596.93|594.93|0
1635450900000|2021-10-28 19:55:00|601.33|599.33|602.49|600.49|604.11|602.11|601.1|599.1|0
1635451200000|2021-10-28 20:00:00|603.65|601.65|599.01|597.01|605.04|603.04|598.31|596.31|0
1635451500000|2021-10-28 20:05:00|598.77|596.77|598.54|596.54|600.16|598.16|596.92|594.92|0
1635451800000|2021-10-28 20:10:00|598.77|596.77|598.54|596.54|600.62|598.62|598.54|596.54|0
1635452100000|2021-10-28 20:15:00|599.66|597.26|600.47|598.07|600.48|598.08|599.66|597.26|0
1635452400000|2021-10-28 20:20:00|600.24|597.84|600.47|598.07|600.71|598.31|600.24|597.84|0
1635452700000|2021-10-28 20:25:00|600.24|597.84|600.47|598.07|600.94|598.54|600.24|597.84|0
1635453000000|2021-10-28 20:30:00|598.15|595.75|594.22|591.82|598.15|595.75|589.13|586.73|0
1635453300000|2021-10-28 20:35:00|594.68|592.28|592.59|590.19|594.91|592.51|591.67|589.27|0
1635453600000|2021-10-28 20:40:00|592.83|590.43|594.9|592.5|594.9|592.5|592.59|590.19|0
1635453900000|2021-10-28 20:45:00|594.67|592.27|593.05|590.65|595.37|592.97|592.82|590.42|0
1635454200000|2021-10-28 20:50:00|593.28|590.88|596.52|594.12|596.63|594.23|593.28|590.88|0
1635454500000|2021-10-28 20:55:00|596.17|593.77|594.32|591.92|596.4|594|593.62|591.22|0
1635454800000|2021-10-28 21:00:00|594.69|592.29|594.19|591.79|594.69|592.29|594.09|591.69|0
1635455100000|2021-10-28 21:05:00|594.23|591.83|594.69|592.29|594.69|592.29|594.16|591.76|0
1635455400000|2021-10-28 21:10:00|594.76|592.36|594.43|592.03|594.76|592.36|594.23|591.83|0
1635455700000|2021-10-28 21:15:00|594.56|592.16|594.49|592.09|595.07|592.67|594.43|592.03|0
1635456000000|2021-10-28 21:20:00|594.52|592.12|594.72|592.32|594.89|592.49|594.52|592.12|0
1635456300000|2021-10-28 21:25:00|594.76|592.36|595.83|593.43|596.31|593.91|594.42|592.02|0
1635456600000|2021-10-28 21:30:00|596.01|593.61|596.44|594.04|596.85|594.45|595.83|593.43|0
1635456900000|2021-10-28 21:35:00|596.37|593.97|596.41|594.01|596.64|594.24|595.93|593.53|0
1635457200000|2021-10-28 21:40:00|596.37|593.97|596.2|593.8|596.6|594.2|596.2|593.8|0
1635457500000|2021-10-28 21:45:00|595.76|593.36|595.82|593.42|596.54|594.14|595.76|593.36|0
1635457800000|2021-10-28 21:50:00|595.79|593.39|595.79|593.39|596.33|593.93|595.65|593.25|0
1635458100000|2021-10-28 21:55:00|595.69|593.29|595.28|592.88|595.79|593.39|594.81|592.41|0
1635458400000|2021-10-28 22:00:00|594.98|592.58|593.71|591.31|595.57|593.17|593.02|590.62|0
1635458700000|2021-10-28 22:05:00|593.94|591.54|593.48|591.08|594.41|592.01|593.02|590.62|0
1635459000000|2021-10-28 22:10:00|593.94|591.54|593.71|591.31|593.94|591.54|592.32|589.92|0
1635459300000|2021-10-28 22:15:00|593.48|591.08|593.48|591.08|593.48|591.08|592.55|590.15|0
1635459600000|2021-10-28 22:20:00|593.71|591.31|594.17|591.77|594.4|592|593.47|591.07|0
1635459900000|2021-10-28 22:25:00|594.4|592|595.55|593.15|595.55|593.15|594.17|591.77|0
1635460200000|2021-10-28 22:30:00|595.79|593.39|593.7|591.3|595.79|593.39|593.7|591.3|0
1635460500000|2021-10-28 22:35:00|593.47|591.07|592.31|589.91|593.7|591.3|592.08|589.68|0
1635460800000|2021-10-28 22:40:00|592.19|589.79|591.15|588.75|592.54|590.14|591.15|588.75|0
1635461100000|2021-10-28 22:45:00|591.61|589.21|591.84|589.44|592.31|589.91|591.49|589.09|0
1635461400000|2021-10-28 22:50:00|592.07|589.67|591.84|589.44|592.54|590.14|591.38|588.98|0
1635461700000|2021-10-28 22:55:00|591.61|589.21|592.07|589.67|592.53|590.13|591.38|588.98|0
1635462000000|2021-10-28 23:00:00|591.84|589.44|592.3|589.9|592.99|590.59|591.61|589.21|0
1635462300000|2021-10-28 23:05:00|592.53|590.13|591.83|589.43|592.53|590.13|590.91|588.51|0
1635462600000|2021-10-28 23:10:00|591.71|589.31|592.53|590.13|592.53|590.13|591.6|589.2|0
1635462900000|2021-10-28 23:15:00|592.29|589.89|589.98|587.58|592.29|589.89|589.75|587.35|0
1635463200000|2021-10-28 23:20:00|590.21|587.81|590.21|587.81|590.9|588.5|590.21|587.81|0
1635463500000|2021-10-28 23:25:00|590.44|588.04|590.21|587.81|590.9|588.5|589.98|587.58|0
1635463800000|2021-10-28 23:30:00|589.98|587.58|590.67|588.27|590.67|588.27|589.51|587.11|0
1635464100000|2021-10-28 23:35:00|590.44|588.04|590.2|587.8|590.44|588.04|589.97|587.57|0
1635464400000|2021-10-28 23:40:00|590.43|588.03|589.97|587.57|590.43|588.03|589.51|587.11|0
1635464700000|2021-10-28 23:45:00|589.51|587.11|591.35|588.95|591.36|588.96|589.51|587.11|0
1635465000000|2021-10-28 23:50:00|591.59|589.19|591.81|589.41|592.28|589.88|591.46|589.06|0
1635465300000|2021-10-28 23:55:00|591.58|589.18|591.35|588.95|592.28|589.88|591.35|588.95|0
1635465600000|2021-10-29 00:00:00|591.81|589.41|591.81|589.41|593.43|591.03|590.66|588.26|0
1635465900000|2021-10-29 00:05:00|592.04|589.64|592.27|589.87|592.5|590.1|590.42|588.02|0
1635466200000|2021-10-29 00:10:00|592.5|590.1|590.19|587.79|592.5|590.1|589.73|587.33|0
1635466500000|2021-10-29 00:15:00|589.96|587.56|589.26|586.86|589.96|587.56|588.8|586.4|0
1635466800000|2021-10-29 00:20:00|589.03|586.63|588.34|585.94|589.72|587.32|588.11|585.71|0
1635467100000|2021-10-29 00:25:00|588.1|585.7|588.33|585.93|588.8|586.4|587.87|585.47|0
1635467400000|2021-10-29 00:30:00|588.1|585.7|589.02|586.62|589.49|587.09|588.1|585.7|0
1635467700000|2021-10-29 00:35:00|589.26|586.86|589.72|587.32|589.95|587.55|588.56|586.16|0
1635468000000|2021-10-29 00:40:00|589.71|587.31|590.64|588.24|590.87|588.47|589.25|586.85|0
1635468300000|2021-10-29 00:45:00|590.41|588.01|588.56|586.16|590.41|588.01|588.33|585.93|0
1635468600000|2021-10-29 00:50:00|588.79|586.39|588.32|585.92|589.25|586.85|588.32|585.92|0
1635468900000|2021-10-29 00:55:00|588.43|586.03|588.32|585.92|588.55|586.15|587.63|585.23|0
1635469200000|2021-10-29 01:00:00|588.55|586.15|587.63|585.23|589.24|586.84|587.39|584.99|0
1635469500000|2021-10-29 01:05:00|587.16|584.76|585.78|583.38|587.16|584.76|585.78|583.38|0
1635469800000|2021-10-29 01:10:00|586.01|583.61|587.39|584.99|587.39|584.99|585.78|583.38|0
1635470100000|2021-10-29 01:15:00|587.62|585.22|586.93|584.53|587.85|585.45|586.7|584.3|0
1635470400000|2021-10-29 01:20:00|587.16|584.76|585.77|583.37|587.16|584.76|585.54|583.14|0
1635470700000|2021-10-29 01:25:00|586|583.6|587.38|584.98|587.61|585.21|585.54|583.14|0
1635471000000|2021-10-29 01:30:00|587.49|585.09|588.07|585.67|588.54|586.14|586.69|584.29|0
1635471300000|2021-10-29 01:35:00|588.3|585.9|586.92|584.52|588.3|585.9|586.23|583.83|0
1635471600000|2021-10-29 01:40:00|586.69|584.29|587.61|585.21|587.61|585.21|586.22|583.82|0
1635471900000|2021-10-29 01:45:00|587.38|584.98|587.84|585.44|588.07|585.67|586.68|584.28|0
1635472200000|2021-10-29 01:50:00|588.07|585.67|588.99|586.59|589.22|586.82|587.6|585.2|0
1635472500000|2021-10-29 01:55:00|589.22|586.82|587.48|585.08|589.45|587.05|587.37|584.97|0
1635472800000|2021-10-29 02:00:00|587.37|584.97|587.83|585.43|588.52|586.12|587.37|584.97|0
1635473100000|2021-10-29 02:05:00|587.71|585.31|588.06|585.66|588.29|585.89|587.6|585.2|0
1635473400000|2021-10-29 02:10:00|587.94|585.54|589.44|587.04|589.44|587.04|587.37|584.97|0
1635473700000|2021-10-29 02:15:00|589.55|587.15|589.21|586.81|589.55|587.15|588.75|586.35|0
1635474000000|2021-10-29 02:20:00|589.44|587.04|588.51|586.11|589.44|587.04|588.28|585.88|0
1635474300000|2021-10-29 02:25:00|588.28|585.88|588.51|586.11|589.2|586.8|588.28|585.88|0
1635474600000|2021-10-29 02:30:00|588.39|585.99|587.82|585.42|588.39|585.99|587.59|585.19|0
1635474900000|2021-10-29 02:35:00|587.59|585.19|588.04|585.64|588.51|586.11|587.59|585.19|0
1635475200000|2021-10-29 02:40:00|588.28|585.88|588.5|586.1|588.51|586.11|588.04|585.64|0
1635475500000|2021-10-29 02:45:00|588.62|586.22|588.96|586.56|589.43|587.03|588.62|586.22|0
1635475800000|2021-10-29 02:50:00|589.08|586.68|588.5|586.1|589.2|586.8|588.5|586.1|0
1635476100000|2021-10-29 02:55:00|588.73|586.33|588.73|586.33|588.96|586.56|588.5|586.1|0
1635476400000|2021-10-29 03:00:00|588.96|586.56|588.73|586.33|588.96|586.56|588.03|585.63|0
1635476700000|2021-10-29 03:05:00|588.96|586.56|588.96|586.56|589.19|586.79|588.72|586.32|0
1635477000000|2021-10-29 03:10:00|588.72|586.32|588.95|586.55|589.18|586.78|588.49|586.09|0
1635477300000|2021-10-29 03:15:00|589.18|586.78|588.95|586.55|589.41|587.01|588.72|586.32|0
1635477600000|2021-10-29 03:20:00|589.06|586.66|591.26|588.86|591.95|589.55|589.06|586.66|0
1635477900000|2021-10-29 03:25:00|591.37|588.97|592.18|589.78|592.65|590.25|590.91|588.51|0
1635478200000|2021-10-29 03:30:00|592.06|589.66|591.72|589.32|592.18|589.78|591.49|589.09|0
1635478500000|2021-10-29 03:35:00|591.95|589.55|591.72|589.32|592.18|589.78|591.72|589.32|0
1635478800000|2021-10-29 03:40:00|591.6|589.2|591.25|588.85|591.72|589.32|591.02|588.62|0
1635479100000|2021-10-29 03:45:00|591.48|589.08|590.56|588.16|591.48|589.08|590.56|588.16|0
1635479400000|2021-10-29 03:50:00|590.79|588.39|590.55|588.15|591.02|588.62|590.32|587.92|0
1635479700000|2021-10-29 03:55:00|590.32|587.92|590.55|588.15|591.02|588.62|590.09|587.69|0
1635480000000|2021-10-29 04:00:00|590.78|588.38|590.78|588.38|591.01|588.61|590.32|587.92|0
1635480300000|2021-10-29 04:05:00|590.55|588.15|591.01|588.61|591.01|588.61|590.32|587.92|0
1635480600000|2021-10-29 04:10:00|590.78|588.38|590.54|588.14|591.01|588.61|590.31|587.91|0
1635480900000|2021-10-29 04:15:00|590.77|588.37|591|588.6|591.01|588.61|590.77|588.37|0
1635481200000|2021-10-29 04:20:00|591.61|589.21|591.6|589.2|592.08|589.68|591.6|589.2|0
1635481500000|2021-10-29 04:25:00|591.83|589.43|591.14|588.74|591.83|589.43|590.91|588.51|0
1635481800000|2021-10-29 04:30:00|591.25|588.85|588.83|586.43|591.25|588.85|588.6|586.2|0
1635482100000|2021-10-29 04:35:00|588.6|586.2|587.91|585.51|588.83|586.43|587.91|585.51|0
1635482400000|2021-10-29 04:40:00|588.02|585.62|588.37|585.97|588.83|586.43|587.68|585.28|0
1635482700000|2021-10-29 04:45:00|588.6|586.2|587.44|585.04|588.6|586.2|587.44|585.04|0
1635483000000|2021-10-29 04:50:00|587.55|585.15|587.9|585.5|588.24|585.84|587.21|584.81|0
1635483300000|2021-10-29 04:55:00|587.67|585.27|587.21|584.81|587.9|585.5|587.21|584.81|0
1635483600000|2021-10-29 05:00:00|586.98|584.58|586.51|584.11|587.21|584.81|585.82|583.42|0
1635483900000|2021-10-29 05:05:00|586.28|583.88|585.36|582.96|586.51|584.11|584.9|582.5|0
1635484200000|2021-10-29 05:10:00|585.24|582.84|585.82|583.42|585.82|583.42|584.21|581.81|0
1635484500000|2021-10-29 05:15:00|585.59|583.19|587.2|584.8|587.43|585.03|585.47|583.07|0
1635484800000|2021-10-29 05:20:00|587.43|585.03|585.81|583.41|587.43|585.03|585.12|582.72|0
1635485100000|2021-10-29 05:25:00|585.92|583.52|585.81|583.41|586.5|584.1|585.58|583.18|0
1635485400000|2021-10-29 05:30:00|585.69|583.29|586.27|583.87|587.42|585.02|585.69|583.29|0
1635485700000|2021-10-29 05:35:00|586.5|584.1|586.61|584.21|586.96|584.56|586.04|583.64|0
1635486000000|2021-10-29 05:40:00|586.5|584.1|586.03|583.63|586.73|584.33|585.34|582.94|0
1635486300000|2021-10-29 05:45:00|586.14|583.74|585.57|583.17|586.14|583.74|585.11|582.71|0
1635486600000|2021-10-29 05:50:00|585.34|582.94|585.11|582.71|585.57|583.17|584.42|582.02|0
1635486900000|2021-10-29 05:55:00|585.22|582.82|585.34|582.94|586.72|584.32|584.88|582.48|0
1635487200000|2021-10-29 06:00:00|585.57|583.17|583.72|581.32|585.57|583.17|583.26|580.86|0
1635487500000|2021-10-29 06:05:00|583.49|581.09|580.96|578.56|583.95|581.55|580.73|578.33|0
1635487800000|2021-10-29 06:10:00|580.5|578.1|580.96|578.56|582.34|579.94|580.5|578.1|0
1635488100000|2021-10-29 06:15:00|580.84|578.44|582.8|580.4|583.03|580.63|580.84|578.44|0
1635488400000|2021-10-29 06:20:00|583.03|580.63|582.56|580.16|583.03|580.63|581.65|579.25|0
1635488700000|2021-10-29 06:25:00|582.33|579.93|584.86|582.46|584.86|582.46|582.1|579.7|0
1635489000000|2021-10-29 06:30:00|585.09|582.69|585.32|582.92|586.01|583.61|583.94|581.54|0
1635489300000|2021-10-29 06:35:00|585.55|583.15|585.09|582.69|585.66|583.26|584.63|582.23|0
1635489600000|2021-10-29 06:40:00|584.86|582.46|583.93|581.53|585.09|582.69|583.47|581.07|0
1635489900000|2021-10-29 06:45:00|583.7|581.3|583.24|580.84|584.39|581.99|583.24|580.84|0
1635490200000|2021-10-29 06:50:00|583.47|581.07|583.93|581.53|584.62|582.22|582.78|580.38|0
1635490500000|2021-10-29 06:55:00|583.7|581.3|584.39|581.99|584.85|582.45|583.24|580.84|0
1635490800000|2021-10-29 07:00:00|583.47|581.07|581.17|578.77|584.5|582.1|581.17|578.77|0
1635491100000|2021-10-29 07:05:00|581.42|579.42|583.94|581.94|583.94|581.94|578.9|576.9|0
1635491400000|2021-10-29 07:10:00|584.17|582.17|588.3|586.3|588.53|586.53|583.94|581.94|0
1635491700000|2021-10-29 07:15:00|587.84|585.84|586.46|584.46|589.22|587.22|586.46|584.46|0
1635492000000|2021-10-29 07:20:00|586.69|584.69|589.22|587.22|589.22|587.22|586.46|584.46|0
1635492300000|2021-10-29 07:25:00|589.45|587.45|588.03|586.03|590.14|588.14|587.84|585.84|0
1635492600000|2021-10-29 07:30:00|588.95|586.95|586.88|584.88|589.41|587.41|585.96|583.96|0
1635492900000|2021-10-29 07:35:00|587.11|585.11|587.1|585.1|587.34|585.34|585.95|583.95|0
1635493200000|2021-10-29 07:40:00|587.56|585.56|587.1|585.1|587.79|585.79|586.41|584.41|0
1635493500000|2021-10-29 07:45:00|586.87|584.87|586.18|584.18|587.1|585.1|585.95|583.95|0
1635493800000|2021-10-29 07:50:00|586.41|584.41|586.64|584.64|587.33|585.33|583.88|581.88|0
1635494100000|2021-10-29 07:55:00|586.87|584.87|585.71|583.71|587.1|585.1|585.02|583.02|0
1635494400000|2021-10-29 08:00:00|585.48|583.48|586.63|584.63|586.63|584.63|584.79|582.79|0
1635494700000|2021-10-29 08:05:00|586.86|584.86|585.94|583.94|588.01|586.01|585.71|583.71|0
1635495000000|2021-10-29 08:10:00|586.4|584.4|587.09|585.09|587.32|585.32|585.94|583.94|0
1635495300000|2021-10-29 08:15:00|586.86|584.86|586.85|584.85|587.2|585.2|585.93|583.93|0
1635495600000|2021-10-29 08:20:00|587.08|585.08|586.85|584.85|587.77|585.77|586.62|584.62|0
1635495900000|2021-10-29 08:25:00|586.96|584.96|581.79|579.79|587.19|585.19|581.56|579.56|0
1635496200000|2021-10-29 08:30:00|581.56|579.56|583.4|581.4|585.24|583.24|581.56|579.56|0
1635496500000|2021-10-29 08:35:00|583.63|581.63|582.48|580.48|583.63|581.63|581.1|579.1|0
1635496800000|2021-10-29 08:40:00|582.25|580.25|582.93|580.93|582.93|580.93|581.1|579.1|0
1635497100000|2021-10-29 08:45:00|582.81|580.81|581.55|579.55|583.39|581.39|581.32|579.32|0
1635497400000|2021-10-29 08:50:00|581.32|579.32|584.54|582.54|584.54|582.54|580.97|578.97|0
1635497700000|2021-10-29 08:55:00|584.31|582.31|584.77|582.77|585.23|583.23|583.39|581.39|0
1635498000000|2021-10-29 09:00:00|584.08|582.08|584.53|582.53|585.45|583.45|583.85|581.85|0
1635498300000|2021-10-29 09:05:00|584.07|582.07|585.68|583.68|586.37|584.37|583.84|581.84|0
1635498600000|2021-10-29 09:10:00|585.45|583.45|585.45|583.45|586.37|584.37|584.99|582.99|0
1635498900000|2021-10-29 09:15:00|585.22|583.22|582.92|580.92|585.45|583.45|582.23|580.23|0
1635499200000|2021-10-29 09:20:00|583.15|581.15|584.21|582.21|584.44|582.44|580.45|578.45|0
1635499500000|2021-10-29 09:25:00|584.44|582.44|583.75|581.75|584.44|582.44|582.14|580.14|0
1635499800000|2021-10-29 09:30:00|583.63|581.63|583.52|581.52|584.44|582.44|583.29|581.29|0
1635500100000|2021-10-29 09:35:00|583.75|581.75|583.98|581.98|584.9|582.9|583.75|581.75|0
1635500400000|2021-10-29 09:40:00|583.75|581.75|582.83|580.83|583.75|581.75|582.14|580.14|0
1635500700000|2021-10-29 09:45:00|582.6|580.6|583.05|581.05|583.97|581.97|582.37|580.37|0
1635501000000|2021-10-29 09:50:00|583.16|581.16|583.85|581.85|585.12|583.12|583.16|581.16|0
1635501300000|2021-10-29 09:55:00|583.97|581.97|583.85|581.85|584.89|582.89|583.74|581.74|0
1635501600000|2021-10-29 10:00:00|583.74|581.74|584.88|582.88|585.92|583.92|583.74|581.74|0
1635501900000|2021-10-29 10:05:00|584.77|582.77|583.5|581.5|584.77|582.77|583.05|581.05|0
1635502200000|2021-10-29 10:10:00|583.61|581.61|579.14|577.14|583.96|581.96|578.91|576.91|0
1635502500000|2021-10-29 10:15:00|578.91|576.91|579.37|577.37|580.06|578.06|578.68|576.68|0
1635502800000|2021-10-29 10:20:00|579.14|577.14|578.73|576.73|580.11|578.11|578.22|576.22|0
1635503100000|2021-10-29 10:25:00|578.96|576.96|579.87|577.87|579.87|577.87|578.73|576.73|0
1635503400000|2021-10-29 10:30:00|579.65|577.65|581.7|579.7|581.93|579.93|579.42|577.42|0
1635503700000|2021-10-29 10:35:00|581.59|579.59|582.62|580.62|583.08|581.08|581.36|579.36|0
1635504000000|2021-10-29 10:40:00|582.39|580.39|582.62|580.62|583.08|581.08|581.47|579.47|0
1635504300000|2021-10-29 10:45:00|582.85|580.85|583.53|581.53|584.22|582.22|582.85|580.85|0
1635504600000|2021-10-29 10:50:00|583.76|581.76|582.84|580.84|583.76|581.76|582.61|580.61|0
1635504900000|2021-10-29 10:55:00|582.61|580.61|583.3|581.3|583.99|581.99|581.01|579.01|0
1635505200000|2021-10-29 11:00:00|582.84|580.84|584.09|582.09|584.21|582.21|582.84|580.84|0
1635505500000|2021-10-29 11:05:00|584.21|582.21|583.29|581.29|584.21|582.21|582.72|580.72|0
1635505800000|2021-10-29 11:10:00|583.17|581.17|583.98|581.98|584.9|582.9|583.17|581.17|0
1635506100000|2021-10-29 11:15:00|583.75|581.75|583.75|581.75|584.09|582.09|583.52|581.52|0
1635506400000|2021-10-29 11:20:00|583.52|581.52|583.97|581.97|584.43|582.43|583.52|581.52|0
1635506700000|2021-10-29 11:25:00|584.2|582.2|583.97|581.97|584.43|582.43|583.62|581.62|0
1635507000000|2021-10-29 11:30:00|583.74|581.74|583.28|581.28|584.43|582.43|582.82|580.82|0
1635507300000|2021-10-29 11:35:00|583.51|581.51|586.72|584.72|586.95|584.95|583.51|581.51|0
1635507600000|2021-10-29 11:40:00|586.95|584.95|586.26|584.26|586.95|584.95|585.34|583.34|0
1635507900000|2021-10-29 11:45:00|586.03|584.03|586.49|584.49|587.29|585.29|585.57|583.57|0
1635508200000|2021-10-29 11:50:00|586.72|584.72|586.79|584.79|587.63|585.63|586.56|584.56|0
1635508500000|2021-10-29 11:55:00|586.56|584.56|584.26|582.26|586.79|584.79|584.26|582.26|0
1635508800000|2021-10-29 12:00:00|583.8|581.8|584.03|582.03|584.49|582.49|583.34|581.34|0
1635509100000|2021-10-29 12:05:00|584.26|582.26|586.33|584.33|586.56|584.56|584.03|582.03|0
1635509400000|2021-10-29 12:10:00|586.44|584.44|586.32|584.32|587.47|585.47|585.63|583.63|0
1635509700000|2021-10-29 12:15:00|586.55|584.55|585.58|583.58|586.55|584.55|584.88|582.88|0
1635510000000|2021-10-29 12:20:00|585.7|583.7|585.01|583.01|586.39|584.39|585.01|583.01|0
1635510300000|2021-10-29 12:25:00|584.78|582.78|585.57|583.57|585.93|583.93|584.78|582.78|0
1635510600000|2021-10-29 12:30:00|583.96|581.96|586.61|584.61|587.77|585.77|583.85|581.85|0
1635510900000|2021-10-29 12:35:00|586.49|584.49|586.38|584.38|588.68|586.68|585.23|583.23|0
1635511200000|2021-10-29 12:40:00|586.15|584.15|584.31|582.31|586.61|584.61|584.08|582.08|0
1635511500000|2021-10-29 12:45:00|583.85|581.85|581.31|579.31|584.77|582.77|580.62|578.62|0
1635511800000|2021-10-29 12:50:00|580.85|578.85|579.47|577.47|581.54|579.54|578.33|576.33|0
1635512100000|2021-10-29 12:55:00|579.7|577.7|580.62|578.62|581.77|579.77|579.24|577.24|0
1635512400000|2021-10-29 13:00:00|580.39|578.39|579.7|577.7|582|580|579.24|577.24|0
1635512700000|2021-10-29 13:05:00|579.93|577.93|578.55|576.55|579.93|577.93|577.86|575.86|0
1635513000000|2021-10-29 13:10:00|578.32|576.32|580.86|578.86|580.86|578.86|578.32|576.32|0
1635513300000|2021-10-29 13:15:00|580.63|578.63|582.01|580.01|583.16|581.16|580.17|578.17|0
1635513600000|2021-10-29 13:20:00|581.78|579.78|582.47|580.47|582.93|580.93|581.55|579.55|0
1635513900000|2021-10-29 13:25:00|582.01|580.01|581.32|579.32|584.3|582.3|581.2|579.2|0
1635514200000|2021-10-29 13:30:00|580.86|578.86|586.37|584.37|586.83|584.83|579.25|577.25|0
1635514500000|2021-10-29 13:35:00|586.6|584.6|591.21|589.21|592.13|590.13|585.91|583.91|0
1635514800000|2021-10-29 13:40:00|591.32|589.32|592.59|590.59|593.28|591.28|591.32|589.32|0
1635515100000|2021-10-29 13:45:00|593.39|591.39|594.66|592.66|594.66|592.66|591.66|589.66|0
1635515400000|2021-10-29 13:50:00|594.43|592.43|596.28|594.28|596.39|594.39|591.66|589.66|0
1635515700000|2021-10-29 13:55:00|596.04|594.04|592.87|590.87|598.59|596.59|592.3|590.3|0
1635516000000|2021-10-29 14:00:00|593.22|591.22|592.3|590.3|594.15|592.15|591.61|589.61|0
1635516300000|2021-10-29 14:05:00|592.53|590.53|595.76|593.76|596.92|594.92|592.53|590.53|0
1635516600000|2021-10-29 14:10:00|595.3|593.3|592.76|590.76|595.3|593.3|592.52|590.52|0
1635516900000|2021-10-29 14:15:00|592.99|590.99|590.67|588.67|593.91|591.91|588.14|586.14|0
1635517200000|2021-10-29 14:20:00|590.91|588.91|589.75|587.75|593.68|591.68|589.63|587.63|0
1635517500000|2021-10-29 14:25:00|589.98|587.98|589.05|587.05|591.13|589.13|587.67|585.67|0
1635517800000|2021-10-29 14:30:00|589.75|587.75|589.51|587.51|589.75|587.75|586.98|584.98|0
1635518100000|2021-10-29 14:35:00|589.28|587.28|589.97|587.97|591.36|589.36|589.05|587.05|0
1635518400000|2021-10-29 14:40:00|590.2|588.2|592.05|590.05|592.05|590.05|589.05|587.05|0
1635518700000|2021-10-29 14:45:00|591.82|589.82|595.28|593.28|595.28|593.28|591.59|589.59|0
1635519000000|2021-10-29 14:50:00|595.52|593.52|594.13|592.13|596.9|594.9|593.43|591.43|0
1635519300000|2021-10-29 14:55:00|593.89|591.89|594.59|592.59|596.67|594.67|593.2|591.2|0
1635519600000|2021-10-29 15:00:00|594.7|592.7|595.97|593.97|596.67|594.67|594.59|592.59|0
1635519900000|2021-10-29 15:05:00|596.2|594.2|599.21|597.21|599.21|597.21|595.05|593.05|0
1635520200000|2021-10-29 15:10:00|599.44|597.44|599.67|597.67|601.3|599.3|599.21|597.21|0
1635520500000|2021-10-29 15:15:00|599.9|597.9|600.61|598.61|601.99|599.99|598.74|596.74|0
1635520800000|2021-10-29 15:20:00|601.07|599.07|602.68|600.68|602.69|600.69|600.14|598.14|0
1635521100000|2021-10-29 15:25:00|602.22|600.22|601.51|599.51|602.9|600.9|601.28|599.28|0
1635521400000|2021-10-29 15:30:00|601.28|599.28|604.06|602.06|605.23|603.23|601.28|599.28|0
1635521700000|2021-10-29 15:35:00|603.83|601.83|601.97|599.97|604.06|602.06|601.28|599.28|0
1635522000000|2021-10-29 15:40:00|601.74|599.74|600.11|598.11|602.2|600.2|599.19|597.19|0
1635522300000|2021-10-29 15:45:00|599.88|597.88|600.11|598.11|600.34|598.34|598.95|596.95|0
1635522600000|2021-10-29 15:50:00|600.34|598.34|601.73|599.73|602.2|600.2|599.88|597.88|0
1635522900000|2021-10-29 15:55:00|601.97|599.97|601.27|599.27|603.59|601.59|601.27|599.27|0
1635523200000|2021-10-29 16:00:00|601.5|599.5|602.66|600.66|602.89|600.89|600.34|598.34|0
1635523500000|2021-10-29 16:05:00|602.89|600.89|604.98|602.98|605.21|603.21|602.66|600.66|0
1635523800000|2021-10-29 16:10:00|604.75|602.75|606.14|604.14|607.77|605.77|604.75|602.75|0
1635524100000|2021-10-29 16:15:00|606.37|604.37|607.07|605.07|607.07|605.07|605.91|603.91|0
1635524400000|2021-10-29 16:20:00|607.3|605.3|610.32|608.32|611.25|609.25|606.6|604.6|0
1635524700000|2021-10-29 16:25:00|610.09|608.09|611.49|609.49|611.49|609.49|608.93|606.93|0
1635525000000|2021-10-29 16:30:00|611.25|609.25|609.62|607.62|611.25|609.25|609.62|607.62|0
1635525300000|2021-10-29 16:35:00|609.85|607.85|610.32|608.32|610.55|608.55|609.62|607.62|0
1635525600000|2021-10-29 16:40:00|610.55|608.55|610.78|608.78|611.01|609.01|610.08|608.08|0
1635525900000|2021-10-29 16:45:00|610.55|608.55|608.92|606.92|610.78|608.78|608.68|606.68|0
1635526200000|2021-10-29 16:50:00|609.15|607.15|607.98|605.98|609.15|607.15|607.29|605.29|0
1635526500000|2021-10-29 16:55:00|608.22|606.22|607.52|605.52|608.91|606.91|607.05|605.05|0
1635526800000|2021-10-29 17:00:00|607.75|605.75|609.14|607.14|609.14|607.14|607.28|605.28|0
1635527100000|2021-10-29 17:05:00|608.91|606.91|608.67|606.67|608.91|606.91|607.75|605.75|0
1635527400000|2021-10-29 17:10:00|608.44|606.44|609.6|607.6|609.84|607.84|608.21|606.21|0
1635527700000|2021-10-29 17:15:00|609.37|607.37|611.23|609.23|611.23|609.23|609.14|607.14|0
1635528000000|2021-10-29 17:20:00|611|609|609.13|607.13|611|609|608.9|606.9|0
1635528300000|2021-10-29 17:25:00|609.37|607.37|608.67|606.67|609.6|607.6|608.43|606.43|0
1635528600000|2021-10-29 17:30:00|608.9|606.9|608.2|606.2|609.36|607.36|608.2|606.2|0
1635528900000|2021-10-29 17:35:00|608.43|606.43|608.2|606.2|608.66|606.66|607.5|605.5|0
1635529200000|2021-10-29 17:40:00|607.96|605.96|607.73|605.73|608.43|606.43|607.26|605.26|0
1635529500000|2021-10-29 17:45:00|607.96|605.96|605.63|603.63|607.96|605.96|604.94|602.94|0
1635529800000|2021-10-29 17:50:00|605.87|603.87|606.56|604.56|606.8|604.8|605.4|603.4|0
1635530100000|2021-10-29 17:55:00|606.33|604.33|607.49|605.49|607.96|605.96|606.33|604.33|0
1635530400000|2021-10-29 18:00:00|607.26|605.26|607.26|605.26|607.49|605.49|606.09|604.09|0
1635530700000|2021-10-29 18:05:00|607.37|605.37|607.49|605.49|607.72|605.72|606.56|604.56|0
1635531000000|2021-10-29 18:10:00|607.25|605.25|606.32|604.32|607.95|605.95|606.09|604.09|0
1635531300000|2021-10-29 18:15:00|606.55|604.55|603.99|601.99|606.55|604.55|603.76|601.76|0
1635531600000|2021-10-29 18:20:00|604.23|602.23|601.21|599.21|605.16|603.16|601.21|599.21|0
1635531900000|2021-10-29 18:25:00|600.97|598.97|599.35|597.35|601.67|599.67|599.35|597.35|0
1635532200000|2021-10-29 18:30:00|599.58|597.58|599.34|597.34|600.51|598.51|598.42|596.42|0
1635532500000|2021-10-29 18:35:00|599.58|597.58|600.73|598.73|601.66|599.66|599.58|597.58|0
1635532800000|2021-10-29 18:40:00|600.97|598.97|603.29|601.29|603.75|601.75|600.97|598.97|0
1635533100000|2021-10-29 18:45:00|603.52|601.52|603.52|601.52|603.98|601.98|601.89|599.89|0
1635533400000|2021-10-29 18:50:00|603.4|601.4|603.28|601.28|604.21|602.21|603.05|601.05|0
1635533700000|2021-10-29 18:55:00|603.51|601.51|602.82|600.82|604.21|602.21|602.12|600.12|0
1635534000000|2021-10-29 19:00:00|603.05|601.05|601.88|599.88|603.74|601.74|600.72|598.72|0
1635534300000|2021-10-29 19:05:00|602.12|600.12|603.04|601.04|603.97|601.97|601.42|599.42|0
1635534600000|2021-10-29 19:10:00|602.81|600.81|601.88|599.88|603.04|601.04|600.95|598.95|0
1635534900000|2021-10-29 19:15:00|601.65|599.65|599.56|597.56|602.11|600.11|597.24|595.24|0
1635535200000|2021-10-29 19:20:00|599.79|597.79|597.93|595.93|601.41|599.41|597.93|595.93|0
1635535500000|2021-10-29 19:25:00|598.16|596.16|600.02|598.02|600.25|598.25|597.7|595.7|0
1635535800000|2021-10-29 19:30:00|600.25|598.25|602.34|600.34|602.57|600.57|599.09|597.09|0
1635536100000|2021-10-29 19:35:00|602.1|600.1|603.96|601.96|605.36|603.36|602.1|600.1|0
1635536400000|2021-10-29 19:40:00|603.73|601.73|606.05|604.05|607.21|605.21|603.5|601.5|0
1635536700000|2021-10-29 19:45:00|606.52|604.52|607.91|605.91|609.31|607.31|606.52|604.52|0
1635537000000|2021-10-29 19:50:00|608.38|606.38|614.2|612.2|614.2|612.2|606.51|604.51|0
1635537300000|2021-10-29 19:55:00|613.96|611.96|611.4|609.4|615.13|613.13|610.47|608.47|0
1635537600000|2021-10-29 20:00:00|612.1|610.1|613.45|611.45|613.9|611.9|611.17|609.17|0
1635537900000|2021-10-29 20:05:00|613.69|611.69|613.22|611.22|613.69|611.69|611.82|609.82|0
1635538200000|2021-10-29 20:10:00|612.99|610.99|614.62|612.62|615.55|613.55|612.99|610.99|0
1635753600000|2021-11-01 08:00:00|620.64|618.64|619.59|617.59|620.76|618.76|618.88|616.88|0
1635753900000|2021-11-01 08:05:00|619.82|617.82|619.37|617.37|620.07|618.07|618.9|616.9|0
1635754200000|2021-11-01 08:10:00|619.61|617.61|621.01|619.01|621.01|619.01|619.37|617.37|0
1635754500000|2021-11-01 08:15:00|621.48|619.48|623.59|621.59|624.06|622.06|621.24|619.24|0
1635754800000|2021-11-01 08:20:00|623.82|621.82|624.52|622.52|624.99|622.99|623.59|621.59|0
1635755100000|2021-11-01 08:25:00|624.29|622.29|625.22|623.22|625.69|623.69|623.35|621.35|0
1635755400000|2021-11-01 08:30:00|624.99|622.99|624.99|622.99|626.16|624.16|624.75|622.75|0
1635755700000|2021-11-01 08:35:00|625.1|623.1|626.16|624.16|626.86|624.86|624.99|622.99|0
1635756000000|2021-11-01 08:40:00|625.92|623.92|626.86|624.86|626.86|624.86|625.69|623.69|0
1635756300000|2021-11-01 08:45:00|626.63|624.63|626.62|624.62|627.09|625.09|626.16|624.16|0
1635756600000|2021-11-01 08:50:00|626.39|624.39|627.33|625.33|627.33|625.33|626.39|624.39|0
1635756900000|2021-11-01 08:55:00|627.09|625.09|627.79|625.79|627.79|625.79|626.86|624.86|0
1635757200000|2021-11-01 09:00:00|627.56|625.56|629.44|627.44|629.44|627.44|627.09|625.09|0
1635757500000|2021-11-01 09:05:00|629.2|627.2|630.61|628.61|630.61|628.61|629.2|627.2|0
1635757800000|2021-11-01 09:10:00|630.84|628.84|629.67|627.67|631.08|629.08|629.43|627.43|0
1635758100000|2021-11-01 09:15:00|629.55|627.55|629.58|627.58|629.67|627.67|628.96|626.96|0
1635758400000|2021-11-01 09:20:00|629.04|627.04|629.04|627.04|629.28|627.28|628.81|626.81|0
1635758700000|2021-11-01 09:25:00|629.28|627.28|629.04|627.04|629.28|627.28|628.1|626.1|0
1635759000000|2021-11-01 09:30:00|629.15|627.15|629.27|627.27|629.51|627.51|628.33|626.33|0
1635759300000|2021-11-01 09:35:00|629.04|627.04|629.27|627.27|629.74|627.74|628.57|626.57|0
1635759600000|2021-11-01 09:40:00|629.51|627.51|628.8|626.8|629.51|627.51|628.56|626.56|0
1635759900000|2021-11-01 09:45:00|628.56|626.56|628.56|626.56|628.8|626.8|627.86|625.86|0
1635760200000|2021-11-01 09:50:00|628.33|626.33|628.33|626.33|628.8|626.8|628.33|626.33|0
1635760500000|2021-11-01 09:55:00|628.09|626.09|628.56|626.56|629.03|627.03|628.09|626.09|0
1635760800000|2021-11-01 10:00:00|628.79|626.79|628.79|626.79|629.03|627.03|628.32|626.32|0
1635761100000|2021-11-01 10:05:00|628.56|626.56|629.02|627.02|629.26|627.26|628.56|626.56|0
1635761400000|2021-11-01 10:10:00|629.14|627.14|629.49|627.49|629.73|627.73|628.79|626.79|0
1635761700000|2021-11-01 10:15:00|629.26|627.26|630.43|628.43|630.43|628.43|629.02|627.02|0
1635762000000|2021-11-01 10:20:00|630.19|628.19|629.72|627.72|630.43|628.43|629.72|627.72|0
1635762300000|2021-11-01 10:25:00|629.49|627.49|628.78|626.78|629.49|627.49|628.55|626.55|0
1635762600000|2021-11-01 10:30:00|629.02|627.02|629.48|627.48|629.72|627.72|628.78|626.78|0
1635762900000|2021-11-01 10:35:00|629.72|627.72|629.72|627.72|630.19|628.19|629.48|627.48|0
1635763200000|2021-11-01 10:40:00|629.48|627.48|629.24|627.24|629.72|627.72|629.24|627.24|0
1635763500000|2021-11-01 10:45:00|629.48|627.48|629.95|627.95|629.95|627.95|629.24|627.24|0
1635763800000|2021-11-01 10:50:00|629.71|627.71|630.42|628.42|630.89|628.89|629.71|627.71|0
1635764100000|2021-11-01 10:55:00|630.65|628.65|631.12|629.12|631.12|629.12|630.18|628.18|0
1635764400000|2021-11-01 11:00:00|630.88|628.88|631.82|629.82|631.82|629.82|630.88|628.88|0
1635764700000|2021-11-01 11:05:00|631.59|629.59|631.82|629.82|632.06|630.06|631.59|629.59|0
1635765000000|2021-11-01 11:10:00|631.58|629.58|630.88|628.88|631.82|629.82|630.88|628.88|0
1635765300000|2021-11-01 11:15:00|630.64|628.64|630.41|628.41|631.11|629.11|630.17|628.17|0
1635765600000|2021-11-01 11:20:00|630.17|628.17|629.93|627.93|630.17|628.17|629.7|627.7|0
1635765900000|2021-11-01 11:25:00|630.17|628.17|629.93|627.93|630.17|628.17|629.93|627.93|0
1635766200000|2021-11-01 11:30:00|629.7|627.7|628.99|626.99|629.7|627.7|628.99|626.99|0
1635766500000|2021-11-01 11:35:00|628.76|626.76|628.75|626.75|628.76|626.76|628.52|626.52|0
1635766800000|2021-11-01 11:40:00|628.52|626.52|628.52|626.52|628.52|626.52|628.05|626.05|0
1635767100000|2021-11-01 11:45:00|628.75|626.75|628.98|626.98|629.22|627.22|628.51|626.51|0
1635767400000|2021-11-01 11:50:00|628.75|626.75|628.98|626.98|629.22|627.22|628.63|626.63|0
1635767700000|2021-11-01 11:55:00|628.75|626.75|628.75|626.75|628.98|626.98|628.51|626.51|0
1635768000000|2021-11-01 12:00:00|628.51|626.51|627.8|625.8|628.75|626.75|627.8|625.8|0
1635768300000|2021-11-01 12:05:00|628.04|626.04|627.33|625.33|628.04|626.04|626.63|624.63|0
1635768600000|2021-11-01 12:10:00|627.1|625.1|627.1|625.1|627.33|625.33|626.63|624.63|0
1635768900000|2021-11-01 12:15:00|626.86|624.86|627.33|625.33|627.56|625.56|626.39|624.39|0
1635769200000|2021-11-01 12:20:00|627.56|625.56|627.09|625.09|627.56|625.56|626.86|624.86|0
1635769500000|2021-11-01 12:25:00|627.33|625.33|627.09|625.09|627.33|625.33|626.86|624.86|0
1635769800000|2021-11-01 12:30:00|626.85|624.85|624.97|622.97|626.85|624.85|624.97|622.97|0
1635770100000|2021-11-01 12:35:00|624.74|622.74|624.97|622.97|625.44|623.44|624.27|622.27|0
1635770400000|2021-11-01 12:40:00|624.74|622.74|624.03|622.03|624.97|622.97|623.56|621.56|0
1635770700000|2021-11-01 12:45:00|624.27|622.27|622.39|620.39|624.97|622.97|622.15|620.15|0
1635771000000|2021-11-01 12:50:00|622.15|620.15|622.73|620.73|622.86|620.86|622.15|620.15|0
1635771300000|2021-11-01 12:55:00|622.86|620.86|622.38|620.38|622.86|620.86|622.15|620.15|0
1635771600000|2021-11-01 13:00:00|622.15|620.15|620.98|618.98|622.62|620.62|620.74|618.74|0
1635771900000|2021-11-01 13:05:00|621.21|619.21|619.1|617.1|621.44|619.44|617.93|615.93|0
1635772200000|2021-11-01 13:10:00|618.87|616.87|621.21|619.21|621.44|619.44|618.87|616.87|0
1635772500000|2021-11-01 13:15:00|620.97|618.97|621.91|619.91|622.14|620.14|620.97|618.97|0
1635772800000|2021-11-01 13:20:00|621.67|619.67|621.67|619.67|621.67|619.67|620.73|618.73|0
1635773100000|2021-11-01 13:25:00|621.44|619.44|621.43|619.43|622.14|620.14|620.97|618.97|0
1635773400000|2021-11-01 13:30:00|621.67|619.67|622.84|620.84|624.95|622.95|619.33|617.33|0
1635773700000|2021-11-01 13:35:00|622.6|620.6|620.64|618.64|622.6|620.6|615.85|613.85|0
1635774000000|2021-11-01 13:40:00|619.7|617.7|617.59|615.59|620.4|618.4|617.35|615.35|0
1635774300000|2021-11-01 13:45:00|617.35|615.35|611.97|609.97|619.46|617.46|611.97|609.97|0
1635774600000|2021-11-01 13:50:00|611.74|609.74|614.07|612.07|615.48|613.48|610.33|608.33|0
1635774900000|2021-11-01 13:55:00|613.6|611.6|611.38|609.38|614.77|612.77|610.91|608.91|0
1635775200000|2021-11-01 14:00:00|611.61|609.61|603.56|601.56|611.61|609.61|601.46|599.46|0
1635775500000|2021-11-01 14:05:00|604.02|602.02|611.73|609.73|612.43|610.43|604.02|602.02|0
1635775800000|2021-11-01 14:10:00|611.49|609.49|609.86|607.86|612.43|610.43|607.99|605.99|0
1635776100000|2021-11-01 14:15:00|610.32|608.32|610.09|608.09|611.72|609.72|608.92|606.92|0
1635776400000|2021-11-01 14:20:00|609.85|607.85|607.28|605.28|612.42|610.42|606.35|604.35|0
1635776700000|2021-11-01 14:25:00|607.75|605.75|609.59|607.59|610.99|608.99|607.28|605.28|0
1635777000000|2021-11-01 14:30:00|609.36|607.36|608.42|606.42|609.36|607.36|606.09|604.09|0
1635777300000|2021-11-01 14:35:00|608.19|606.19|606.55|604.55|608.66|606.66|605.85|603.85|0
1635777600000|2021-11-01 14:40:00|606.79|604.79|606.55|604.55|608.19|606.19|604.92|602.92|0
1635777900000|2021-11-01 14:45:00|606.78|604.78|607.25|605.25|608.65|606.65|605.62|603.62|0
1635778200000|2021-11-01 14:50:00|607.72|605.72|604.22|602.22|609.35|607.35|604.22|602.22|0
1635778500000|2021-11-01 14:55:00|604.45|602.45|605.15|603.15|605.15|603.15|602.82|600.82|0
1635778800000|2021-11-01 15:00:00|605.38|603.38|610.04|608.04|610.98|608.98|604.91|602.91|0
1635779100000|2021-11-01 15:05:00|609.81|607.81|609.11|607.11|611.21|609.21|609.11|607.11|0
1635779400000|2021-11-01 15:10:00|608.87|606.87|607.94|605.94|609.11|607.11|606.77|604.77|0
1635779700000|2021-11-01 15:15:00|607.7|605.7|610.5|608.5|610.5|608.5|607.47|605.47|0
1635780000000|2021-11-01 15:20:00|610.27|608.27|612.14|610.14|613.07|611.07|610.27|608.27|0
1635780300000|2021-11-01 15:25:00|612.37|610.37|611.56|609.56|612.5|610.5|611.1|609.1|0
1635780600000|2021-11-01 15:30:00|611.33|609.33|613.43|611.43|613.9|611.9|611.33|609.33|0
1635780900000|2021-11-01 15:35:00|613.2|611.2|610.39|608.39|613.2|611.2|609.93|607.93|0
1635781200000|2021-11-01 15:40:00|610.16|608.16|612.03|610.03|612.03|610.03|609.22|607.22|0
1635781500000|2021-11-01 15:45:00|611.79|609.79|612.02|610.02|612.73|610.73|610.62|608.62|0
1635781800000|2021-11-01 15:50:00|612.26|610.26|610.62|608.62|612.26|610.26|610.15|608.15|0
1635782100000|2021-11-01 15:55:00|610.39|608.39|613.42|611.42|613.66|611.66|610.39|608.39|0
1635782400000|2021-11-01 16:00:00|613.66|611.66|613.42|611.42|613.66|611.66|612.49|610.49|0
1635782700000|2021-11-01 16:05:00|613.19|611.19|614.82|612.82|614.82|612.82|612.95|610.95|0
1635783000000|2021-11-01 16:10:00|614.59|612.59|614.82|612.82|615.52|613.52|614.12|612.12|0
1635783300000|2021-11-01 16:15:00|614.58|612.58|614.35|612.35|615.29|613.29|613.18|611.18|0
1635783600000|2021-11-01 16:20:00|614.58|612.58|615.05|613.05|615.75|613.75|614.11|612.11|0
1635783900000|2021-11-01 16:25:00|614.81|612.81|615.28|613.28|615.51|613.51|613.88|611.88|0
1635784200000|2021-11-01 16:30:00|615.51|613.51|614.64|612.64|615.51|613.51|614.4|612.4|0
1635784500000|2021-11-01 16:35:00|614.4|612.4|616.28|614.28|616.28|614.28|614.17|612.17|0
1635784800000|2021-11-01 16:40:00|616.04|614.04|616.74|614.74|617.68|615.68|616.04|614.04|0
1635785100000|2021-11-01 16:45:00|616.51|614.51|617.21|615.21|617.45|615.45|615.34|613.34|0
1635785400000|2021-11-01 16:50:00|617.32|615.32|617.44|615.44|617.68|615.68|616.74|614.74|0
1635785700000|2021-11-01 16:55:00|617.68|615.68|617.68|615.68|617.91|615.91|617.21|615.21|0
1635786000000|2021-11-01 17:00:00|617.91|615.91|617.44|615.44|618.14|616.14|617.44|615.44|0
1635786300000|2021-11-01 17:05:00|617.67|615.67|616.03|614.03|617.91|615.91|616.03|614.03|0
1635786600000|2021-11-01 17:10:00|616.27|614.27|616.5|614.5|616.5|614.5|615.56|613.56|0
1635786900000|2021-11-01 17:15:00|616.26|614.26|615.56|613.56|617.44|615.44|615.32|613.32|0
1635787200000|2021-11-01 17:20:00|615.32|613.32|610.87|608.87|615.56|613.56|610.52|608.52|0
1635787500000|2021-11-01 17:25:00|611.11|609.11|610.87|608.87|612.74|610.74|609.47|607.47|0
1635787800000|2021-11-01 17:30:00|610.64|608.64|610.4|608.4|610.87|608.87|609|607|0
1635788100000|2021-11-01 17:35:00|610.17|608.17|611.33|609.33|612.04|610.04|609.93|607.93|0
1635788400000|2021-11-01 17:40:00|611.57|609.57|606.89|604.89|611.57|609.57|606.65|604.65|0
1635788700000|2021-11-01 17:45:00|606.65|604.65|607.82|605.82|608.52|606.52|606.65|604.65|0
1635789000000|2021-11-01 17:50:00|607.59|605.59|605.48|603.48|608.05|606.05|605.48|603.48|0
1635789300000|2021-11-01 17:55:00|605.71|603.71|606.88|604.88|607.58|605.58|605.71|603.71|0
1635789600000|2021-11-01 18:00:00|606.65|604.65|605.48|603.48|607.82|605.82|605.24|603.24|0
1635789900000|2021-11-01 18:05:00|605.94|603.94|606.41|604.41|607.11|605.11|605.01|603.01|0
1635790200000|2021-11-01 18:10:00|606.18|604.18|603.84|601.84|607.11|605.11|603.14|601.14|0
1635790500000|2021-11-01 18:15:00|603.6|601.6|602.67|600.67|604.07|602.07|601.03|599.03|0
1635790800000|2021-11-01 18:20:00|602.43|600.43|605.94|603.94|606.17|604.17|602.2|600.2|0
1635791100000|2021-11-01 18:25:00|605.7|603.7|605|603|606.17|604.17|604.53|602.53|0
1635791400000|2021-11-01 18:30:00|605.23|603.23|608.5|606.5|608.5|606.5|605.23|603.23|0
1635791700000|2021-11-01 18:35:00|608.04|606.04|607.1|605.1|609.44|607.44|607.1|605.1|0
1635792000000|2021-11-01 18:40:00|607.33|605.33|609.67|607.67|609.67|607.67|607.33|605.33|0
1635792300000|2021-11-01 18:45:00|609.43|607.43|610.84|608.84|610.84|608.84|609.43|607.43|0
1635792600000|2021-11-01 18:50:00|610.6|608.6|609.2|607.2|610.84|608.84|608.96|606.96|0
1635792900000|2021-11-01 18:55:00|609.43|607.43|610.36|608.36|611.3|609.3|609.2|607.2|0
1635793200000|2021-11-01 19:00:00|610.13|608.13|611.3|609.3|611.3|609.3|609.19|607.19|0
1635793500000|2021-11-01 19:05:00|611.41|609.41|610.59|608.59|611.53|609.53|610.13|608.13|0
1635793800000|2021-11-01 19:10:00|610.83|608.83|611.53|609.53|611.76|609.76|610.83|608.83|0
1635794100000|2021-11-01 19:15:00|611.29|609.29|610.59|608.59|611.53|609.53|610.36|608.36|0
1635794400000|2021-11-01 19:20:00|610.82|608.82|612.93|610.93|612.93|610.93|608.02|606.02|0
1635794700000|2021-11-01 19:25:00|613.16|611.16|611.99|609.99|613.4|611.4|611.76|609.76|0
1635795000000|2021-11-01 19:30:00|612.22|610.22|614.57|612.57|614.57|612.57|612.22|610.22|0
1635795300000|2021-11-01 19:35:00|614.33|612.33|613.63|611.63|615.03|613.03|612.46|610.46|0
1635795600000|2021-11-01 19:40:00|613.86|611.86|614.8|612.8|615.27|613.27|612.45|610.45|0
1635795900000|2021-11-01 19:45:00|614.91|612.91|615.03|613.03|615.73|613.73|614.33|612.33|0
1635796200000|2021-11-01 19:50:00|615.73|613.73|613.85|611.85|617.14|615.14|612.92|610.92|0
1635796500000|2021-11-01 19:55:00|614.09|612.09|618.31|616.31|619.72|617.72|613.15|611.15|0
1635796800000|2021-11-01 20:00:00|618.54|616.54|617.37|615.37|618.78|616.78|616.9|614.9|0
1635797100000|2021-11-01 20:05:00|617.6|615.6|616.19|614.19|617.84|615.84|615.96|613.96|0
1635797400000|2021-11-01 20:10:00|615.96|613.96|617.13|615.13|618.3|616.3|615.72|613.72|0
1635797700000|2021-11-01 20:15:00|616.63|614.23|617.33|614.93|617.56|615.16|616.62|614.22|0
1635798000000|2021-11-01 20:20:00|617.56|615.16|618.03|615.63|618.26|615.86|617.56|615.16|0
1635798300000|2021-11-01 20:25:00|618.26|615.86|618.26|615.86|618.5|616.1|618.26|615.86|0
1635798600000|2021-11-01 20:30:00|618.49|616.09|618.73|616.33|618.73|616.33|618.26|615.86|0
1635798900000|2021-11-01 20:35:00|618.49|616.09|618.26|615.86|618.49|616.09|618.26|615.86|0
1635799500000|2021-11-01 20:45:00|618.49|616.09|618.72|616.32|618.72|616.32|618.25|615.85|0
1635799800000|2021-11-01 20:50:00|618.49|616.09|618.25|615.85|618.72|616.32|618.25|615.85|0
1635800100000|2021-11-01 20:55:00|618.49|616.09|618.83|616.43|618.83|616.43|618.25|615.85|0
1635800400000|2021-11-01 21:00:00|618.76|616.36|618.59|616.19|618.76|616.36|618.38|615.98|0
1635800700000|2021-11-01 21:05:00|618.58|616.18|618.34|615.94|618.62|616.22|618.27|615.87|0
1635801000000|2021-11-01 21:10:00|618.31|615.91|617.93|615.53|618.31|615.91|617.86|615.46|0
1635801300000|2021-11-01 21:15:00|617.96|615.56|618.2|615.8|618.24|615.84|617.9|615.5|0
1635801600000|2021-11-01 21:20:00|618.24|615.84|618.31|615.91|618.37|615.97|618.24|615.84|0
1635801900000|2021-11-01 21:25:00|617.85|615.45|618.13|615.73|618.14|615.74|617.85|615.45|0
1635802200000|2021-11-01 21:30:00|618.03|615.63|618.09|615.69|618.13|615.73|618.03|615.63|0
1635802500000|2021-11-01 21:35:00|618.03|615.63|618.06|615.66|618.13|615.73|618.03|615.63|0
1635802800000|2021-11-01 21:40:00|618.05|615.65|618.13|615.73|618.13|615.73|618.03|615.63|0
1635803100000|2021-11-01 21:45:00|618.15|615.75|618.23|615.83|618.3|615.9|618.15|615.75|0
1635803400000|2021-11-01 21:50:00|618.19|615.79|618.4|616|618.4|616|618.19|615.79|0
1635803700000|2021-11-01 21:55:00|618.42|616.02|618.23|615.83|618.56|616.16|618.23|615.83|0
1635804000000|2021-11-01 22:00:00|619.28|616.88|617.52|615.12|619.28|616.88|617.29|614.89|0
1635804300000|2021-11-01 22:05:00|617.4|615|617.05|614.65|617.52|615.12|616.81|614.41|0
1635804600000|2021-11-01 22:10:00|617.28|614.88|617.05|614.65|617.52|615.12|617.05|614.65|0
1635804900000|2021-11-01 22:15:00|616.81|614.41|616.11|613.71|616.81|614.41|616.11|613.71|0
1635805200000|2021-11-01 22:20:00|616.34|613.94|617.51|615.11|617.75|615.35|616.11|613.71|0
1635805500000|2021-11-01 22:25:00|617.75|615.35|618.68|616.28|618.68|616.28|617.75|615.35|0
1635805800000|2021-11-01 22:30:00|618.92|616.52|618.68|616.28|619.62|617.22|618.68|616.28|0
1635806100000|2021-11-01 22:35:00|618.92|616.52|619.85|617.45|619.85|617.45|618.68|616.28|0
1635806400000|2021-11-01 22:40:00|620.09|617.69|621.03|618.63|621.03|618.63|620.09|617.69|0
1635806700000|2021-11-01 22:45:00|620.79|618.39|619.85|617.45|621.03|618.63|619.85|617.45|0
1635807000000|2021-11-01 22:50:00|619.73|617.33|620.08|617.68|620.08|617.68|619.61|617.21|0
1635807300000|2021-11-01 22:55:00|620.32|617.92|620.55|618.15|621.02|618.62|620.08|617.68|0
1635807600000|2021-11-01 23:00:00|620.43|618.03|618.9|616.5|620.43|618.03|618.44|616.04|0
1635807900000|2021-11-01 23:05:00|618.78|616.38|618.2|615.8|618.9|616.5|617.26|614.86|0
1635808200000|2021-11-01 23:10:00|618.43|616.03|617.02|614.62|618.67|616.27|616.55|614.15|0
1635808500000|2021-11-01 23:15:00|617.26|614.86|618.19|615.79|618.43|616.03|617.02|614.62|0
1635808800000|2021-11-01 23:20:00|618.43|616.03|618.19|615.79|618.9|616.5|618.19|615.79|0
1635809100000|2021-11-01 23:25:00|618.3|615.9|619.13|616.73|619.6|617.2|618.3|615.9|0
1635809400000|2021-11-01 23:30:00|618.89|616.49|617.25|614.85|618.89|616.49|617.01|614.61|0
1635809700000|2021-11-01 23:35:00|617.48|615.08|617.25|614.85|617.72|615.32|616.78|614.38|0
1635810000000|2021-11-01 23:40:00|617.01|614.61|617.25|614.85|617.72|615.32|616.78|614.38|0
1635810300000|2021-11-01 23:45:00|617.48|615.08|617.48|615.08|617.95|615.55|617.48|615.08|0
1635810600000|2021-11-01 23:50:00|617.71|615.31|617.24|614.84|617.71|615.31|617.01|614.61|0
1635810900000|2021-11-01 23:55:00|617.35|614.95|616.77|614.37|617.71|615.31|616.54|614.14|0
1635811200000|2021-11-02 00:00:00|616.3|613.9|616.53|614.13|617.47|615.07|615.6|613.2|0
1635811500000|2021-11-02 00:05:00|616.77|614.37|616.3|613.9|617.47|615.07|616.3|613.9|0
1635811800000|2021-11-02 00:10:00|616.06|613.66|615.83|613.43|616.3|613.9|615.12|612.72|0
1635812100000|2021-11-02 00:15:00|616.06|613.66|615.82|613.42|616.53|614.13|615.12|612.72|0
1635812400000|2021-11-02 00:20:00|616.06|613.66|615.59|613.19|616.53|614.13|615.35|612.95|0
1635812700000|2021-11-02 00:25:00|615.82|613.42|615.35|612.95|616.06|613.66|615.12|612.72|0
1635813000000|2021-11-02 00:30:00|615.58|613.18|615.35|612.95|615.82|613.42|614.99|612.59|0
1635813300000|2021-11-02 00:35:00|615.23|612.83|615.58|613.18|615.82|613.42|615.11|612.71|0
1635813600000|2021-11-02 00:40:00|615.46|613.06|615.34|612.94|616.05|613.65|615.34|612.94|0
1635813900000|2021-11-02 00:45:00|615.11|612.71|615.81|613.41|616.05|613.65|615.11|612.71|0
1635814200000|2021-11-02 00:50:00|616.05|613.65|615.57|613.17|616.75|614.35|615.57|613.17|0
1635814500000|2021-11-02 00:55:00|615.69|613.29|616.51|614.11|616.62|614.22|615.57|613.17|0
1635814800000|2021-11-02 01:00:00|616.28|613.88|616.51|614.11|617.68|615.28|616.04|613.64|0
1635815100000|2021-11-02 01:05:00|616.74|614.34|618.15|615.75|618.15|615.75|616.74|614.34|0
1635815400000|2021-11-02 01:10:00|618.38|615.98|617.44|615.04|618.38|615.98|617.44|615.04|0
1635815700000|2021-11-02 01:15:00|617.68|615.28|616.5|614.1|617.68|615.28|616.5|614.1|0
1635816000000|2021-11-02 01:20:00|616.74|614.34|616.03|613.63|616.97|614.57|615.8|613.4|0
1635816300000|2021-11-02 01:25:00|615.8|613.4|615.8|613.4|616.03|613.63|615.33|612.93|0
1635816600000|2021-11-02 01:30:00|616.26|613.86|612.51|610.11|616.26|613.86|612.51|610.11|0
1635816900000|2021-11-02 01:35:00|612.28|609.88|612.51|610.11|612.74|610.34|611.81|609.41|0
1635817200000|2021-11-02 01:40:00|612.62|610.22|612.74|610.34|613.09|610.69|611.81|609.41|0
1635817500000|2021-11-02 01:45:00|612.98|610.58|612.04|609.64|612.98|610.58|611.57|609.17|0
1635817800000|2021-11-02 01:50:00|611.8|609.4|612.5|610.1|612.74|610.34|611.57|609.17|0
1635818100000|2021-11-02 01:55:00|612.27|609.87|612.03|609.63|612.74|610.34|612.03|609.63|0
1635818400000|2021-11-02 02:00:00|612.27|609.87|613.2|610.8|613.2|610.8|612.03|609.63|0
1635818700000|2021-11-02 02:05:00|612.97|610.57|611.33|608.93|612.97|610.57|611.09|608.69|0
1635819000000|2021-11-02 02:10:00|611.56|609.16|611.79|609.39|612.26|609.86|611.32|608.92|0
1635819300000|2021-11-02 02:15:00|611.56|609.16|611.09|608.69|612.14|609.74|610.97|608.57|0
1635819600000|2021-11-02 02:20:00|610.96|608.56|611.32|608.92|611.55|609.15|610.85|608.45|0
1635819900000|2021-11-02 02:25:00|611.43|609.03|611.32|608.92|611.79|609.39|611.32|608.92|0
1635820200000|2021-11-02 02:30:00|611.08|608.68|609.21|606.81|611.08|608.68|608.97|606.57|0
1635820500000|2021-11-02 02:35:00|608.97|606.57|609.91|607.51|609.91|607.51|608.74|606.34|0
1635820800000|2021-11-02 02:40:00|609.67|607.27|609.2|606.8|609.91|607.51|608.74|606.34|0
1635821100000|2021-11-02 02:45:00|609.08|606.68|608.97|606.57|609.44|607.04|608.73|606.33|0
1635821400000|2021-11-02 02:50:00|609.2|606.8|608.73|606.33|609.43|607.03|608.73|606.33|0
1635821700000|2021-11-02 02:55:00|608.96|606.56|609.08|606.68|609.43|607.03|608.73|606.33|0
1635822000000|2021-11-02 03:00:00|609.2|606.8|610.13|607.73|610.13|607.73|608.96|606.56|0
1635822300000|2021-11-02 03:05:00|610.01|607.61|610.13|607.73|610.37|607.97|609.9|607.5|0
1635822600000|2021-11-02 03:10:00|609.9|607.5|608.72|606.32|609.9|607.5|607.79|605.39|0
1635822900000|2021-11-02 03:15:00|608.49|606.09|607.78|605.38|609.19|606.79|607.78|605.38|0
1635823200000|2021-11-02 03:20:00|608.02|605.62|608.25|605.85|608.25|605.85|607.08|604.68|0
1635823500000|2021-11-02 03:25:00|608.02|605.62|608.25|605.85|608.48|606.08|607.78|605.38|0
1635823800000|2021-11-02 03:30:00|608.48|606.08|608.48|606.08|608.95|606.55|608.01|605.61|0
1635824100000|2021-11-02 03:35:00|608.25|605.85|609.41|607.01|609.42|607.02|608.25|605.85|0
1635824400000|2021-11-02 03:40:00|609.65|607.25|609.18|606.78|609.65|607.25|609.18|606.78|0
1635824700000|2021-11-02 03:45:00|609.06|606.66|608.94|606.54|609.18|606.78|608.71|606.31|0
1635825000000|2021-11-02 03:50:00|609.05|606.65|608.94|606.54|609.18|606.78|608.71|606.31|0
1635825300000|2021-11-02 03:55:00|609.17|606.77|609.87|607.47|609.87|607.47|608.94|606.54|0
1635825600000|2021-11-02 04:00:00|610.11|607.71|609.87|607.47|610.11|607.71|609.64|607.24|0
1635825900000|2021-11-02 04:05:00|610.11|607.71|610.34|607.94|610.57|608.17|609.87|607.47|0
1635826200000|2021-11-02 04:10:00|610.57|608.17|610.81|608.41|611.04|608.64|610.34|607.94|0
1635826500000|2021-11-02 04:15:00|610.57|608.17|610.1|607.7|610.57|608.17|610.1|607.7|0
1635826800000|2021-11-02 04:20:00|610.33|607.93|609.86|607.46|610.33|607.93|609.63|607.23|0
1635827100000|2021-11-02 04:25:00|609.63|607.23|610.1|607.7|610.1|607.7|609.4|607|0
1635827400000|2021-11-02 04:30:00|610.33|607.93|610.33|607.93|610.8|608.4|610.33|607.93|0
1635827700000|2021-11-02 04:35:00|610.56|608.16|610.09|607.69|610.56|608.16|609.86|607.46|0
1635828000000|2021-11-02 04:40:00|609.86|607.46|610.09|607.69|610.56|608.16|609.86|607.46|0
1635828300000|2021-11-02 04:45:00|610.32|607.92|610.09|607.69|610.32|607.92|609.85|607.45|0
1635828600000|2021-11-02 04:50:00|610.32|607.92|609.85|607.45|610.32|607.92|609.62|607.22|0
1635828900000|2021-11-02 04:55:00|609.62|607.22|609.62|607.22|610.09|607.69|609.38|606.98|0
1635829200000|2021-11-02 05:00:00|609.38|606.98|608.91|606.51|609.85|607.45|608.44|606.04|0
1635829500000|2021-11-02 05:05:00|608.68|606.28|610.31|607.91|610.32|607.92|608.68|606.28|0
1635829800000|2021-11-02 05:10:00|610.08|607.68|610.78|608.38|610.78|608.38|609.85|607.45|0
1635830100000|2021-11-02 05:15:00|611.02|608.62|610.08|607.68|611.02|608.62|610.08|607.68|0
1635830400000|2021-11-02 05:20:00|610.31|607.91|610.42|608.02|610.78|608.38|609.84|607.44|0
1635830700000|2021-11-02 05:25:00|610.31|607.91|610.78|608.38|611.01|608.61|610.31|607.91|0
1635831000000|2021-11-02 05:30:00|610.77|608.37|611.24|608.84|611.95|609.55|610.77|608.37|0
1635831300000|2021-11-02 05:35:00|611.01|608.61|614.52|612.12|614.76|612.36|611.01|608.61|0
1635831600000|2021-11-02 05:40:00|614.99|612.59|614.75|612.35|615.46|613.06|614.52|612.12|0
1635831900000|2021-11-02 05:45:00|614.99|612.59|614.52|612.12|614.99|612.59|614.28|611.88|0
1635832200000|2021-11-02 05:50:00|614.75|612.35|614.95|612.55|615.89|613.49|614.52|612.12|0
1635832500000|2021-11-02 05:55:00|614.71|612.31|614.01|611.61|614.71|612.31|613.77|611.37|0
1635832800000|2021-11-02 06:00:00|613.77|611.37|612.13|609.73|613.77|611.37|612.13|609.73|0
1635833100000|2021-11-02 06:05:00|611.9|609.5|613.41|611.01|613.54|611.14|611.66|609.26|0
1635833400000|2021-11-02 06:10:00|613.54|611.14|612.83|610.43|613.54|611.14|612.83|610.43|0
1635833700000|2021-11-02 06:15:00|613.07|610.67|614.24|611.84|614.7|612.3|613.07|610.67|0
1635834000000|2021-11-02 06:20:00|614|611.6|614|611.6|614.7|612.3|613.53|611.13|0
1635834300000|2021-11-02 06:25:00|613.76|611.36|613.06|610.66|613.76|611.36|612.59|610.19|0
1635834600000|2021-11-02 06:30:00|613.29|610.89|614.34|611.94|614.46|612.06|612.59|610.19|0
1635834900000|2021-11-02 06:35:00|614.23|611.83|614.23|611.83|614.93|612.53|614.23|611.83|0
1635835200000|2021-11-02 06:40:00|614.46|612.06|614.46|612.06|614.46|612.06|613.99|611.59|0
1635835500000|2021-11-02 06:45:00|614.34|611.94|614.69|612.29|614.93|612.53|613.99|611.59|0
1635835800000|2021-11-02 06:50:00|614.8|612.4|616.8|614.4|616.8|614.4|614.69|612.29|0
1635836100000|2021-11-02 06:55:00|616.57|614.17|616.09|613.69|616.57|614.17|615.74|613.34|0
1635836400000|2021-11-02 07:00:00|615.86|613.46|614.92|612.52|616.33|613.93|614.69|612.29|0
1635836700000|2021-11-02 07:05:00|614.95|612.95|615.07|613.07|615.66|613.66|614.72|612.72|0
1635837000000|2021-11-02 07:10:00|615.19|613.19|616.12|614.12|616.12|614.12|614.95|612.95|0
1635837300000|2021-11-02 07:15:00|616|614|617.44|615.44|617.91|615.91|616|614|0
1635837600000|2021-11-02 07:20:00|617.2|615.2|615.91|613.91|617.44|615.44|614.62|612.62|0
1635837900000|2021-11-02 07:25:00|616.03|614.03|615.09|613.09|616.03|614.03|614.38|612.38|0
1635838200000|2021-11-02 07:30:00|615.32|613.32|615.55|613.55|615.55|613.55|614.62|612.62|0
1635838500000|2021-11-02 07:35:00|615.32|613.32|616.49|614.49|616.73|614.73|615.32|613.32|0
1635838800000|2021-11-02 07:40:00|616.73|614.73|615.55|613.55|616.73|614.73|615.55|613.55|0
1635839100000|2021-11-02 07:45:00|615.32|613.32|616.49|614.49|616.49|614.49|615.32|613.32|0
1635839400000|2021-11-02 07:50:00|616.25|614.25|618.36|616.36|618.36|616.36|616.25|614.25|0
1635839700000|2021-11-02 07:55:00|618.13|616.13|617.19|615.19|618.83|616.83|616.95|614.95|0
1635840000000|2021-11-02 08:00:00|617.66|615.66|616.25|614.25|617.66|615.66|615.78|613.78|0
1635840300000|2021-11-02 08:05:00|616.01|614.01|616.24|614.24|617.89|615.89|616.01|614.01|0
1635840600000|2021-11-02 08:10:00|616.01|614.01|616.48|614.48|616.95|614.95|615.77|613.77|0
1635840900000|2021-11-02 08:15:00|616.35|614.35|615.77|613.77|616.59|614.59|615.77|613.77|0
1635841200000|2021-11-02 08:20:00|616.01|614.01|616.24|614.24|617.18|615.18|615.77|613.77|0
1635841500000|2021-11-02 08:25:00|616.47|614.47|617.18|615.18|618.12|616.12|616.47|614.47|0
1635841800000|2021-11-02 08:30:00|616.71|614.71|618.35|616.35|618.82|616.82|616.71|614.71|0
1635842100000|2021-11-02 08:35:00|618.11|616.11|617.64|615.64|618.58|616.58|617.64|615.64|0
1635842400000|2021-11-02 08:40:00|617.41|615.41|617.64|615.64|618.22|616.22|617.41|615.41|0
1635842700000|2021-11-02 08:45:00|617.87|615.87|616.46|614.46|618.11|616.11|615.99|613.99|0
1635843000000|2021-11-02 08:50:00|616.7|614.7|615.76|613.76|616.7|614.7|615.52|613.52|0
1635843300000|2021-11-02 08:55:00|615.99|613.99|613.64|611.64|616.46|614.46|613.41|611.41|0
1635843600000|2021-11-02 09:00:00|613.41|611.41|613.64|611.64|613.88|611.88|611.77|609.77|0
1635843900000|2021-11-02 09:05:00|613.88|611.88|615.05|613.05|615.52|613.52|613.64|611.64|0
1635844200000|2021-11-02 09:10:00|615.28|613.28|615.28|613.28|615.75|613.75|614.58|612.58|0
1635844500000|2021-11-02 09:15:00|615.04|613.04|614.81|612.81|615.98|613.98|614.34|612.34|0
1635844800000|2021-11-02 09:20:00|615.04|613.04|617.15|615.15|617.39|615.39|614.81|612.81|0
1635845100000|2021-11-02 09:25:00|616.92|614.92|616.09|614.09|616.92|614.92|615.74|613.74|0
1635845400000|2021-11-02 09:30:00|616.21|614.21|615.27|613.27|616.92|614.92|615.27|613.27|0
1635845700000|2021-11-02 09:35:00|615.04|613.04|613.86|611.86|615.51|613.51|613.86|611.86|0
1635846000000|2021-11-02 09:40:00|614.1|612.1|614.33|612.33|614.56|612.56|613.39|611.39|0
1635846300000|2021-11-02 09:45:00|614.44|612.44|614.8|612.8|615.27|613.27|614.33|612.33|0
1635846600000|2021-11-02 09:50:00|614.56|612.56|614.79|612.79|615.03|613.03|614.09|612.09|0
1635846900000|2021-11-02 09:55:00|615.03|613.03|616.2|614.2|616.44|614.44|614.32|612.32|0
1635847200000|2021-11-02 10:00:00|615.97|613.97|615.49|613.49|616.67|614.67|615.26|613.26|0
1635847500000|2021-11-02 10:05:00|615.37|613.37|613.38|611.38|615.49|613.49|613.38|611.38|0
1635847800000|2021-11-02 10:10:00|613.26|611.26|614.55|612.55|614.55|612.55|613.26|611.26|0
1635848100000|2021-11-02 10:15:00|614.32|612.32|614.78|612.78|615.02|613.02|614.32|612.32|0
1635848400000|2021-11-02 10:20:00|615.02|613.02|615.96|613.96|615.96|613.96|614.08|612.08|0
1635848700000|2021-11-02 10:25:00|615.72|613.72|615.01|613.01|616.19|614.19|614.31|612.31|0
1635849000000|2021-11-02 10:30:00|615.48|613.48|616.42|614.42|616.66|614.66|615.48|613.48|0
1635849300000|2021-11-02 10:35:00|616.66|614.66|616.42|614.42|616.89|614.89|615.72|613.72|0
1635849600000|2021-11-02 10:40:00|616.18|614.18|616.76|614.76|617.36|615.36|616.18|614.18|0
1635849900000|2021-11-02 10:45:00|616.89|614.89|617.12|615.12|617.59|615.59|616.65|614.65|0
1635850200000|2021-11-02 10:50:00|616.88|614.88|617.35|615.35|617.59|615.59|616.88|614.88|0
1635850500000|2021-11-02 10:55:00|617.59|615.59|618.29|616.29|618.29|616.29|617.35|615.35|0
1635850800000|2021-11-02 11:00:00|618.99|616.99|618.29|616.29|618.99|616.99|618.29|616.29|0
1635851100000|2021-11-02 11:05:00|618.05|616.05|617.11|615.11|618.05|616.05|616.41|614.41|0
1635851400000|2021-11-02 11:10:00|617.35|615.35|618.05|616.05|618.28|616.28|617.35|615.35|0
1635851700000|2021-11-02 11:15:00|617.81|615.81|618.05|616.05|618.05|616.05|616.75|614.75|0
1635852000000|2021-11-02 11:20:00|618.28|616.28|618.28|616.28|618.75|616.75|617.81|615.81|0
1635852300000|2021-11-02 11:25:00|618.04|616.04|617.57|615.57|618.04|616.04|617.34|615.34|0
1635852600000|2021-11-02 11:30:00|617.81|615.81|620.16|618.16|620.39|618.39|617.57|615.57|0
1635852900000|2021-11-02 11:35:00|619.92|617.92|620.15|618.15|620.86|618.86|619.69|617.69|0
1635853200000|2021-11-02 11:40:00|620.39|618.39|619.92|617.92|620.39|618.39|619.92|617.92|0
1635853500000|2021-11-02 11:45:00|620.15|618.15|619.68|617.68|620.39|618.39|618.98|616.98|0
1635853800000|2021-11-02 11:50:00|619.44|617.44|619.21|617.21|619.68|617.68|618.74|616.74|0
1635854100000|2021-11-02 11:55:00|618.97|616.97|618.97|616.97|619.21|617.21|618.74|616.74|0
1635854400000|2021-11-02 12:00:00|619.21|617.21|619.91|617.91|619.91|617.91|619.2|617.2|0
1635854700000|2021-11-02 12:05:00|620.14|618.14|619.91|617.91|620.14|618.14|619.44|617.44|0
1635855000000|2021-11-02 12:10:00|619.67|617.67|621.32|619.32|621.55|619.55|619.67|617.67|0
1635855300000|2021-11-02 12:15:00|621.08|619.08|620.14|618.14|621.31|619.31|619.9|617.9|0
1635855600000|2021-11-02 12:20:00|619.9|617.9|620.37|618.37|620.61|618.61|619.9|617.9|0
1635855900000|2021-11-02 12:25:00|620.14|618.14|620.6|618.6|620.84|618.84|620.14|618.14|0
1635856200000|2021-11-02 12:30:00|620.37|618.37|621.07|619.07|621.31|619.31|620.37|618.37|0
1635856500000|2021-11-02 12:35:00|621.31|619.31|621.54|619.54|622.01|620.01|621.31|619.31|0
1635856800000|2021-11-02 12:40:00|621.3|619.3|621.07|619.07|621.3|619.3|621.07|619.07|0
1635857100000|2021-11-02 12:45:00|620.83|618.83|620.83|618.83|621.07|619.07|620.6|618.6|0
1635857400000|2021-11-02 12:50:00|621.07|619.07|620.83|618.83|621.77|619.77|620.83|618.83|0
1635857700000|2021-11-02 12:55:00|621.06|619.06|620.59|618.59|622|620|620.36|618.36|0
1635858000000|2021-11-02 13:00:00|620.83|618.83|620.35|618.35|621.53|619.53|620.35|618.35|0
1635858300000|2021-11-02 13:05:00|620.12|618.12|619.88|617.88|620.59|618.59|619.88|617.88|0
1635858600000|2021-11-02 13:10:00|620.12|618.12|619.65|617.65|620.12|618.12|618.71|616.71|0
1635858900000|2021-11-02 13:15:00|619.88|617.88|619.17|617.17|620.12|618.12|619.17|617.17|0
1635859200000|2021-11-02 13:20:00|619.41|617.41|619.41|617.41|620.11|618.11|619.41|617.41|0
1635859500000|2021-11-02 13:25:00|619.64|617.64|619.64|617.64|620.11|618.11|618.94|616.94|0
1635859800000|2021-11-02 13:30:00|620.11|618.11|618.46|616.46|622.7|620.7|618.23|616.23|0
1635860100000|2021-11-02 13:35:00|618.93|616.93|624.93|622.93|624.93|622.93|618.93|616.93|0
1635860400000|2021-11-02 13:40:00|625.16|623.16|623.51|621.51|625.4|623.4|621.39|619.39|0
1635860700000|2021-11-02 13:45:00|623.98|621.98|625.16|623.16|626.1|624.1|623.75|621.75|0
1635861000000|2021-11-02 13:50:00|623.98|621.98|627.52|625.52|627.52|625.52|623.74|621.74|0
1635861300000|2021-11-02 13:55:00|627.75|625.75|627.87|625.87|628.93|626.93|625.16|623.16|0
1635861600000|2021-11-02 14:00:00|628.34|626.34|629.95|627.95|629.95|627.95|626.65|624.65|0
1635861900000|2021-11-02 14:05:00|630.42|628.42|628.3|626.3|630.42|628.42|626.17|624.17|0
1635862200000|2021-11-02 14:10:00|628.53|626.53|624.99|622.99|629.24|627.24|623.81|621.81|0
1635862500000|2021-11-02 14:15:00|625.23|623.23|626.17|624.17|628.76|626.76|624.99|622.99|0
1635862800000|2021-11-02 14:20:00|626.64|624.64|627.58|625.58|628.29|626.29|626.4|624.4|0
1635863100000|2021-11-02 14:25:00|628.05|626.05|628.52|626.52|629.23|627.23|627.11|625.11|0
1635863400000|2021-11-02 14:30:00|628.76|626.76|629.23|627.23|629.7|627.7|627.82|625.82|0
1635863700000|2021-11-02 14:35:00|628.76|626.76|630.17|628.17|630.41|628.41|627.34|625.34|0
1635864000000|2021-11-02 14:40:00|630.41|628.41|628.52|626.52|630.64|628.64|628.52|626.52|0
1635864300000|2021-11-02 14:45:00|628.99|626.99|630.64|628.64|630.88|628.88|628.05|626.05|0
1635864600000|2021-11-02 14:50:00|630.4|628.4|629.69|627.69|631.35|629.35|629.69|627.69|0
1635864900000|2021-11-02 14:55:00|629.46|627.46|631.82|629.82|633.24|631.24|629.46|627.46|0
1635865200000|2021-11-02 15:00:00|632.05|630.05|632.52|630.52|634.18|632.18|632.05|630.05|0
1635865500000|2021-11-02 15:05:00|632.76|630.76|630.4|628.4|633.23|631.23|630.16|628.16|0
1635865800000|2021-11-02 15:10:00|630.63|628.63|630.63|628.63|631.58|629.58|629.92|627.92|0
1635866100000|2021-11-02 15:15:00|630.4|628.4|629.69|627.69|630.4|628.4|629.45|627.45|0
1635866400000|2021-11-02 15:20:00|629.45|627.45|630.86|628.86|631.34|629.34|628.98|626.98|0
1635866700000|2021-11-02 15:25:00|631.1|629.1|634.17|632.17|634.17|632.17|630.39|628.39|0
1635867000000|2021-11-02 15:30:00|633.93|631.93|633.46|631.46|634.17|632.17|632.75|630.75|0
1635867300000|2021-11-02 15:35:00|633.7|631.7|633.93|631.93|634.17|632.17|632.99|630.99|0
1635867600000|2021-11-02 15:40:00|633.69|631.69|637|635|637|635|633.46|631.46|0
1635867900000|2021-11-02 15:45:00|637.48|635.48|635.11|633.11|637.95|635.95|634.87|632.87|0
1635868200000|2021-11-02 15:50:00|635.34|633.34|632.22|630.22|635.52|633.52|631.74|629.74|0
1635868500000|2021-11-02 15:55:00|631.98|629.98|630.33|628.33|632.22|630.22|630.33|628.33|0
1635868800000|2021-11-02 16:00:00|630.56|628.56|629.38|627.38|631.03|629.03|628.67|626.67|0
1635869100000|2021-11-02 16:05:00|629.14|627.14|627.58|625.58|629.85|627.85|626.87|624.87|0
1635869400000|2021-11-02 16:10:00|627.81|625.81|629.94|627.94|630.41|628.41|627.11|625.11|0
1635869700000|2021-11-02 16:15:00|630.17|628.17|631.59|629.59|631.83|629.83|629.46|627.46|0
1635870000000|2021-11-02 16:20:00|631.83|629.83|632.3|630.3|633.25|631.25|631.83|629.83|0
1635870300000|2021-11-02 16:25:00|632.53|630.53|632.77|630.77|632.77|630.77|631.59|629.59|0
1635870600000|2021-11-02 16:30:00|633.01|631.01|633|631|633.24|631.24|631.59|629.59|0
1635870900000|2021-11-02 16:35:00|633.24|631.24|633.95|631.95|634.19|632.19|633|631|0
1635871200000|2021-11-02 16:40:00|634.18|632.18|633.95|631.95|634.42|632.42|632.53|630.53|0
1635871500000|2021-11-02 16:45:00|633.71|631.71|635.6|633.6|635.6|633.6|633.71|631.71|0
1635871800000|2021-11-02 16:50:00|635.84|633.84|635.6|633.6|636.55|634.55|634.89|632.89|0
1635872100000|2021-11-02 16:55:00|635.36|633.36|635.12|633.12|635.84|633.84|635.12|633.12|0
1635872400000|2021-11-02 17:00:00|635.36|633.36|634.89|632.89|635.36|633.36|633.7|631.7|0
1635872700000|2021-11-02 17:05:00|634.65|632.65|634.88|632.88|635.83|633.83|633.47|631.47|0
1635873000000|2021-11-02 17:10:00|635.12|633.12|635.83|633.83|636.3|634.3|635.12|633.12|0
1635873300000|2021-11-02 17:15:00|635.59|633.59|634.64|632.64|635.71|633.71|634.41|632.41|0
1635873600000|2021-11-02 17:20:00|634.88|632.88|635.59|633.59|635.83|633.83|634.17|632.17|0
1635873900000|2021-11-02 17:25:00|635.35|633.35|631.57|629.57|635.35|633.35|631.57|629.57|0
1635874200000|2021-11-02 17:30:00|631.33|629.33|630.15|628.15|631.57|629.57|630.15|628.15|0
1635874500000|2021-11-02 17:35:00|630.38|628.38|631.44|629.44|631.8|629.8|629.2|627.2|0
1635874800000|2021-11-02 17:40:00|631.56|629.56|633.22|631.22|633.22|631.22|631.09|629.09|0
1635875100000|2021-11-02 17:45:00|633.45|631.45|632.5|630.5|633.45|631.45|631.8|629.8|0
1635875400000|2021-11-02 17:50:00|632.74|630.74|632.27|630.27|633.45|631.45|631.79|629.79|0
1635875700000|2021-11-02 17:55:00|632.5|630.5|632.26|630.26|632.97|630.97|631.56|629.56|0
1635876000000|2021-11-02 18:00:00|632.5|630.5|632.03|630.03|632.97|630.97|630.84|628.84|0
1635876300000|2021-11-02 18:05:00|631.79|629.79|629.19|627.19|631.79|629.79|629.19|627.19|0
1635876600000|2021-11-02 18:10:00|629.42|627.42|629.42|627.42|630.6|628.6|628.95|626.95|0
1635876900000|2021-11-02 18:15:00|629.89|627.89|631.55|629.55|631.55|629.55|628.24|626.24|0
1635877200000|2021-11-02 18:20:00|631.31|629.31|629.89|627.89|631.55|629.55|629.42|627.42|0
1635877500000|2021-11-02 18:25:00|630.13|628.13|630.36|628.36|631.78|629.78|628.94|626.94|0
1635877800000|2021-11-02 18:30:00|630.6|628.6|629.41|627.41|630.6|628.6|629.41|627.41|0
1635878100000|2021-11-02 18:35:00|629.65|627.65|631.78|629.78|632.01|630.01|629.41|627.41|0
1635878400000|2021-11-02 18:40:00|632.01|630.01|632.96|630.96|633.19|631.19|632.01|630.01|0
1635878700000|2021-11-02 18:45:00|632.72|630.72|633.43|631.43|634.38|632.38|632.72|630.72|0
1635879000000|2021-11-02 18:50:00|633.19|631.19|633.43|631.43|634.14|632.14|632.72|630.72|0
1635879300000|2021-11-02 18:55:00|633.66|631.66|634.84|632.84|635.08|633.08|632.95|630.95|0
1635879600000|2021-11-02 19:00:00|635.08|633.08|634.84|632.84|635.55|633.55|634.37|632.37|0
1635879900000|2021-11-02 19:05:00|634.61|632.61|635.31|633.31|635.55|633.55|634.13|632.13|0
1635880200000|2021-11-02 19:10:00|635.08|633.08|633.89|631.89|635.31|633.31|633.42|631.42|0
1635880500000|2021-11-02 19:15:00|634.13|632.13|632.94|630.94|634.37|632.37|632.71|630.71|0
1635880800000|2021-11-02 19:20:00|632.71|630.71|632.23|630.23|632.94|630.94|631.76|629.76|0
1635881100000|2021-11-02 19:25:00|632|630|633.89|631.89|633.89|631.89|631.29|629.29|0
1635881400000|2021-11-02 19:30:00|634.12|632.12|632.23|630.23|634.36|632.36|631.05|629.05|0
1635881700000|2021-11-02 19:35:00|632.47|630.47|631.75|629.75|633.17|631.17|631.75|629.75|0
1635882000000|2021-11-02 19:40:00|631.99|629.99|634.35|632.35|634.35|632.35|631.75|629.75|0
1635882300000|2021-11-02 19:45:00|634.12|632.12|635.06|633.06|636.25|634.25|633.64|631.64|0
1635882600000|2021-11-02 19:50:00|634.59|632.59|631.99|629.99|634.59|632.59|630.33|628.33|0
1635882900000|2021-11-02 19:55:00|631.75|629.75|634.82|632.82|634.82|632.82|630.09|628.09|0
1635883200000|2021-11-02 20:00:00|634.35|632.35|631.51|629.51|634.59|632.59|631.51|629.51|0
1635883500000|2021-11-02 20:05:00|631.75|629.75|631.98|629.98|631.98|629.98|631.27|629.27|0
1635883800000|2021-11-02 20:10:00|631.74|629.74|632.45|630.45|633.16|631.16|631.74|629.74|0
1635884100000|2021-11-02 20:15:00|632.89|630.49|632.65|630.25|633.12|630.72|632.41|630.01|0
1635884400000|2021-11-02 20:20:00|633.12|630.72|632.65|630.25|633.12|630.72|632.65|630.25|0
1635884700000|2021-11-02 20:25:00|632.88|630.48|632.88|630.48|632.88|630.48|632.65|630.25|0
1635885000000|2021-11-02 20:30:00|633.12|630.72|633.12|630.72|633.12|630.72|632.88|630.48|0
1635885300000|2021-11-02 20:35:00|632.88|630.48|633.12|630.72|633.35|630.95|632.88|630.48|0
1635885600000|2021-11-02 20:40:00|632.88|630.48|633.35|630.95|633.35|630.95|632.88|630.48|0
1635885900000|2021-11-02 20:45:00|633.46|631.06|632.88|630.48|634.06|631.66|632.88|630.48|0
1635886200000|2021-11-02 20:50:00|633.11|630.71|632.87|630.47|633.11|630.71|632.87|630.47|0
1635886500000|2021-11-02 20:55:00|633.11|630.71|632.75|630.35|633.35|630.95|632.75|630.35|0
1635886800000|2021-11-02 21:00:00|632.99|630.59|633.13|630.73|633.14|630.74|632.99|630.59|0
1635887100000|2021-11-02 21:05:00|633.1|630.7|633.06|630.66|633.3|630.9|633.06|630.66|0
1635887400000|2021-11-02 21:10:00|633.09|630.69|633.06|630.66|633.09|630.69|633.03|630.63|0
1635887700000|2021-11-02 21:15:00|633.05|630.65|633.13|630.73|633.13|630.73|633.05|630.65|0
1635888000000|2021-11-02 21:20:00|633.16|630.76|633.13|630.73|633.23|630.83|633.09|630.69|0
1635888300000|2021-11-02 21:25:00|633.05|630.65|633.05|630.65|633.23|630.83|633.05|630.65|0
1635888600000|2021-11-02 21:30:00|633.13|630.73|633.23|630.83|633.5|631.1|633.12|630.72|0
1635888900000|2021-11-02 21:35:00|633.19|630.79|633.05|630.65|633.19|630.79|633.02|630.62|0
1635889200000|2021-11-02 21:40:00|633.02|630.62|632.84|630.44|633.02|630.62|632.81|630.41|0
1635889500000|2021-11-02 21:45:00|632.81|630.41|632.66|630.26|632.81|630.41|632.56|630.16|0
1635889800000|2021-11-02 21:50:00|632.7|630.3|632.94|630.54|632.98|630.58|632.6|630.2|0
1635890100000|2021-11-02 21:55:00|632.91|630.51|632.7|630.3|632.91|630.51|632.6|630.2|0
1635890400000|2021-11-02 22:00:00|632.96|630.56|631.9|629.5|632.96|630.56|631.67|629.27|0
1635890700000|2021-11-02 22:05:00|632.14|629.74|631.19|628.79|632.14|629.74|630.95|628.55|0
1635891000000|2021-11-02 22:10:00|631.43|629.03|631.66|629.26|632.14|629.74|631.43|629.03|0
1635891300000|2021-11-02 22:15:00|631.42|629.02|631.42|629.02|631.66|629.26|631.42|629.02|0
1635891600000|2021-11-02 22:20:00|631.54|629.14|631.66|629.26|631.66|629.26|631.19|628.79|0
1635891900000|2021-11-02 22:25:00|631.42|629.02|631.42|629.02|631.42|629.02|631.18|628.78|0
1635892200000|2021-11-02 22:30:00|631.3|628.9|631.42|629.02|631.66|629.26|631.18|628.78|0
1635892500000|2021-11-02 22:35:00|631.53|629.13|631.89|629.49|631.89|629.49|631.42|629.02|0
1635892800000|2021-11-02 22:40:00|632.13|629.73|632.36|629.96|632.36|629.96|631.65|629.25|0
1635893100000|2021-11-02 22:45:00|632.6|630.2|632.6|630.2|632.83|630.43|632.6|630.2|0
1635893400000|2021-11-02 22:50:00|632.36|629.96|631.17|628.77|632.36|629.96|630.7|628.3|0
1635893700000|2021-11-02 22:55:00|630.94|628.54|630.7|628.3|631.17|628.77|630.7|628.3|0
1635894000000|2021-11-02 23:00:00|630.94|628.54|631.64|629.24|631.64|629.24|630.94|628.54|0
1635894300000|2021-11-02 23:05:00|631.41|629.01|631.17|628.77|631.88|629.48|631.17|628.77|0
1635894600000|2021-11-02 23:10:00|631.05|628.65|630.93|628.53|631.4|629|630.69|628.29|0
1635894900000|2021-11-02 23:15:00|630.81|628.41|630.81|628.41|631.17|628.77|630.81|628.41|0
1635895200000|2021-11-02 23:20:00|630.93|628.53|630.69|628.29|630.93|628.53|630.45|628.05|0
1635895500000|2021-11-02 23:25:00|630.45|628.05|631.63|629.23|631.87|629.47|630.45|628.05|0
1635895800000|2021-11-02 23:30:00|631.4|629|631.4|629|631.63|629.23|631.16|628.76|0
1635896100000|2021-11-02 23:35:00|631.63|629.23|631.39|628.99|631.63|629.23|631.16|628.76|0
1635896400000|2021-11-02 23:40:00|631.16|628.76|630.92|628.52|631.16|628.76|630.45|628.05|0
1635896700000|2021-11-02 23:45:00|631.16|628.76|630.92|628.52|631.16|628.76|630.68|628.28|0
1635897000000|2021-11-02 23:50:00|630.68|628.28|630.68|628.28|630.92|628.52|630.44|628.04|0
1635897300000|2021-11-02 23:55:00|630.56|628.16|630.68|628.28|630.68|628.28|630.21|627.81|0
1635897600000|2021-11-03 00:00:00|630.44|628.04|629.97|627.57|630.68|628.28|629.73|627.33|0
1635897900000|2021-11-03 00:05:00|630.2|627.8|629.26|626.86|630.44|628.04|629.26|626.86|0
1635898200000|2021-11-03 00:10:00|629.25|626.85|629.96|627.56|630.2|627.8|629.25|626.85|0
1635898500000|2021-11-03 00:15:00|630.2|627.8|630.91|628.51|630.91|628.51|629.49|627.09|0
1635898800000|2021-11-03 00:20:00|630.67|628.27|631.14|628.74|631.85|629.45|630.67|628.27|0
1635899100000|2021-11-03 00:25:00|630.9|628.5|631.14|628.74|631.49|629.09|630.67|628.27|0
1635899400000|2021-11-03 00:30:00|630.9|628.5|630.9|628.5|631.38|628.98|630.66|628.26|0
1635899700000|2021-11-03 00:35:00|631.14|628.74|631.37|628.97|631.37|628.97|630.9|628.5|0
1635900000000|2021-11-03 00:40:00|631.25|628.85|631.13|628.73|631.37|628.97|630.9|628.5|0
1635900300000|2021-11-03 00:45:00|631.01|628.61|631.13|628.73|631.13|628.73|630.66|628.26|0
1635900600000|2021-11-03 00:50:00|631.37|628.97|631.6|629.2|631.95|629.55|631.37|628.97|0
1635900900000|2021-11-03 00:55:00|631.72|629.32|631.84|629.44|632.08|629.68|631.6|629.2|0
1635901200000|2021-11-03 01:00:00|631.48|629.08|632.42|630.02|633.02|630.62|631.37|628.97|0
1635901500000|2021-11-03 01:05:00|632.55|630.15|631.83|629.43|632.55|630.15|631.83|629.43|0
1635901800000|2021-11-03 01:10:00|632.07|629.67|633.02|630.62|633.02|630.62|632.07|629.67|0
1635902100000|2021-11-03 01:15:00|632.78|630.38|633.25|630.85|633.49|631.09|632.54|630.14|0
1635902400000|2021-11-03 01:20:00|633.01|630.61|633.49|631.09|633.72|631.32|632.78|630.38|0
1635902700000|2021-11-03 01:25:00|633.6|631.2|633.48|631.08|633.96|631.56|633.25|630.85|0
1635903000000|2021-11-03 01:30:00|633.72|631.32|633.72|631.32|633.96|631.56|633.25|630.85|0
1635903300000|2021-11-03 01:35:00|633.96|631.56|635.37|632.97|635.85|633.45|633.96|631.56|0
1635903600000|2021-11-03 01:40:00|635.14|632.74|634.66|632.26|635.61|633.21|634.66|632.26|0
1635903900000|2021-11-03 01:45:00|634.43|632.03|633|630.6|634.66|632.26|633|630.6|0
1635904200000|2021-11-03 01:50:00|633.24|630.84|633.47|631.07|633.95|631.55|633|630.6|0
1635904500000|2021-11-03 01:55:00|633.71|631.31|632.76|630.36|633.71|631.31|632.53|630.13|0
1635904800000|2021-11-03 02:00:00|632.53|630.13|632.05|629.65|632.88|630.48|631.81|629.41|0
1635905100000|2021-11-03 02:05:00|631.93|629.53|631.69|629.29|632.29|629.89|631.69|629.29|0
1635905400000|2021-11-03 02:10:00|631.58|629.18|631.81|629.41|632.05|629.65|631.34|628.94|0
1635905700000|2021-11-03 02:15:00|631.69|629.29|631.81|629.41|632.28|629.88|631.57|629.17|0
1635906000000|2021-11-03 02:20:00|632.05|629.65|632.75|630.35|632.75|630.35|632.05|629.65|0
1635906300000|2021-11-03 02:25:00|632.52|630.12|632.52|630.12|632.75|630.35|632.28|629.88|0
1635906600000|2021-11-03 02:30:00|632.39|629.99|631.8|629.4|632.75|630.35|631.8|629.4|0
1635906900000|2021-11-03 02:35:00|631.57|629.17|631.33|628.93|631.57|629.17|630.86|628.46|0
1635907200000|2021-11-03 02:40:00|631.57|629.17|631.09|628.69|631.57|629.17|630.85|628.45|0
1635907500000|2021-11-03 02:45:00|631.33|628.93|631.56|629.16|631.68|629.28|631.09|628.69|0
1635907800000|2021-11-03 02:50:00|631.8|629.4|631.56|629.16|631.8|629.4|631.56|629.16|0
1635908100000|2021-11-03 02:55:00|631.8|629.4|630.85|628.45|631.8|629.4|630.61|628.21|0
1635908400000|2021-11-03 03:00:00|630.61|628.21|631.08|628.68|631.32|628.92|630.61|628.21|0
1635908700000|2021-11-03 03:05:00|630.85|628.45|631.08|628.68|631.56|629.16|630.61|628.21|0
1635909000000|2021-11-03 03:10:00|630.84|628.44|630.84|628.44|631.08|628.68|630.84|628.44|0
1635909300000|2021-11-03 03:15:00|631.08|628.68|630.84|628.44|631.32|628.92|630.72|628.32|0
1635909600000|2021-11-03 03:20:00|630.95|628.55|630.6|628.2|631.08|628.68|630.6|628.2|0
1635909900000|2021-11-03 03:25:00|630.84|628.44|630.71|628.31|630.84|628.44|630.36|627.96|0
1635910200000|2021-11-03 03:30:00|630.6|628.2|630.36|627.96|630.6|628.2|630.36|627.96|0
1635910500000|2021-11-03 03:35:00|630.13|627.73|630.12|627.72|630.13|627.73|629.65|627.25|0
1635910800000|2021-11-03 03:40:00|630.24|627.84|630.36|627.96|630.6|628.2|630.24|627.84|0
1635911100000|2021-11-03 03:45:00|630.6|628.2|629.65|627.25|630.6|628.2|629.41|627.01|0
1635911400000|2021-11-03 03:50:00|629.41|627.01|629.41|627.01|629.41|627.01|629.41|627.01|0
1635911700000|2021-11-03 03:55:00|629.65|627.25|629.64|627.24|629.88|627.48|629.41|627.01|0
1635912000000|2021-11-03 04:00:00|629.76|627.36|630.12|627.72|630.12|627.72|629.64|627.24|0
1635912300000|2021-11-03 04:05:00|630.11|627.71|630.35|627.95|630.35|627.95|630.11|627.71|0
1635912600000|2021-11-03 04:10:00|630.23|627.83|630.11|627.71|630.35|627.95|630.11|627.71|0
1635912900000|2021-11-03 04:15:00|630.35|627.95|629.87|627.47|630.35|627.95|629.87|627.47|0
1635913200000|2021-11-03 04:20:00|629.99|627.59|630.11|627.71|630.11|627.71|629.99|627.59|0
1635913500000|2021-11-03 04:25:00|629.87|627.47|629.63|627.23|630.11|627.71|629.4|627|0
1635913800000|2021-11-03 04:30:00|629.4|627|629.87|627.47|629.87|627.47|629.4|627|0
1635914100000|2021-11-03 04:35:00|629.63|627.23|629.63|627.23|629.63|627.23|629.63|627.23|0
1635914400000|2021-11-03 04:40:00|629.74|627.34|629.63|627.23|629.87|627.47|629.63|627.23|0
1635914700000|2021-11-03 04:45:00|629.86|627.46|630.1|627.7|630.34|627.94|629.86|627.46|0
1635915000000|2021-11-03 04:50:00|630.21|627.81|629.97|627.57|630.34|627.94|629.62|627.22|0
1635915300000|2021-11-03 04:55:00|630.1|627.7|630.1|627.7|630.1|627.7|629.86|627.46|0
1635915600000|2021-11-03 05:00:00|630.33|627.93|630.33|627.93|630.57|628.17|630.09|627.69|0
1635915900000|2021-11-03 05:05:00|630.21|627.81|628.67|626.27|630.21|627.81|628.67|626.27|0
1635916200000|2021-11-03 05:10:00|628.55|626.15|628.78|626.38|628.91|626.51|628.43|626.03|0
1635916500000|2021-11-03 05:15:00|628.91|626.51|628.67|626.27|629.14|626.74|628.43|626.03|0
1635916800000|2021-11-03 05:20:00|628.78|626.38|628.67|626.27|629.14|626.74|628.67|626.27|0
1635917100000|2021-11-03 05:25:00|628.9|626.5|629.14|626.74|629.38|626.98|628.67|626.27|0
1635917400000|2021-11-03 05:30:00|629.37|626.97|628.9|626.5|629.37|626.97|628.66|626.26|0
1635917700000|2021-11-03 05:35:00|629.14|626.74|628.9|626.5|629.14|626.74|628.9|626.5|0
1635918000000|2021-11-03 05:40:00|629.13|626.73|628.9|626.5|629.13|626.73|628.66|626.26|0
1635918300000|2021-11-03 05:45:00|628.77|626.37|628.66|626.26|628.77|626.37|628.42|626.02|0
1635918600000|2021-11-03 05:50:00|628.77|626.37|628.66|626.26|628.77|626.37|628.42|626.02|0
1635918900000|2021-11-03 05:55:00|628.77|626.37|628.89|626.49|628.89|626.49|628.42|626.02|0
1635919200000|2021-11-03 06:00:00|629.13|626.73|628.89|626.49|629.13|626.73|628.65|626.25|0
1635919500000|2021-11-03 06:05:00|629.13|626.73|628.18|625.78|629.13|626.73|628.18|625.78|0
1635919800000|2021-11-03 06:10:00|628.41|626.01|629.36|626.96|629.36|626.96|628.18|625.78|0
1635920100000|2021-11-03 06:15:00|629.59|627.19|630.3|627.9|630.54|628.14|629.59|627.19|0
1635920400000|2021-11-03 06:20:00|630.07|627.67|631.01|628.61|631.01|628.61|630.07|627.67|0
1635920700000|2021-11-03 06:25:00|631.25|628.85|631.01|628.61|631.48|629.08|630.77|628.37|0
1635921000000|2021-11-03 06:30:00|630.77|628.37|630.06|627.66|630.77|628.37|630.06|627.66|0
1635921300000|2021-11-03 06:35:00|629.94|627.54|630.06|627.66|630.3|627.9|629.82|627.42|0
1635921600000|2021-11-03 06:40:00|630.3|627.9|629.93|627.53|630.3|627.9|629.82|627.42|0
1635921900000|2021-11-03 06:45:00|629.82|627.42|628.87|626.47|629.82|627.42|628.4|626|0
1635922200000|2021-11-03 06:50:00|629.05|626.65|629.76|627.36|629.76|627.36|629.05|626.65|0
1635922500000|2021-11-03 06:55:00|629.52|627.12|629.76|627.36|629.99|627.59|629.52|627.12|0
1635922800000|2021-11-03 07:00:00|629.63|627.23|630.23|627.83|630.7|628.3|629.28|626.88|0
1635923100000|2021-11-03 07:05:00|630.03|628.03|629.32|627.32|630.03|628.03|629.08|627.08|0
1635923400000|2021-11-03 07:10:00|629.55|627.55|629.08|627.08|629.55|627.55|629.08|627.08|0
1635923700000|2021-11-03 07:15:00|628.95|626.95|629.55|627.55|629.55|627.55|628.84|626.84|0
1635924000000|2021-11-03 07:20:00|629.78|627.78|630.49|628.49|630.49|628.49|629.55|627.55|0
1635924300000|2021-11-03 07:25:00|630.73|628.73|630.73|628.73|630.73|628.73|629.78|627.78|0
1635924600000|2021-11-03 07:30:00|630.96|628.96|630.25|628.25|630.96|628.96|630.02|628.02|0
1635924900000|2021-11-03 07:35:00|630.13|628.13|629.78|627.78|630.72|628.72|629.78|627.78|0
1635925200000|2021-11-03 07:40:00|630.01|628.01|629.3|627.3|630.01|628.01|629.3|627.3|0
1635925500000|2021-11-03 07:45:00|629.54|627.54|629.54|627.54|629.77|627.77|629.3|627.3|0
1635925800000|2021-11-03 07:50:00|629.77|627.77|630.24|628.24|630.24|628.24|629.77|627.77|0
1635926100000|2021-11-03 07:55:00|630.48|628.48|630.48|628.48|631.19|629.19|630.01|628.01|0
1635926400000|2021-11-03 08:00:00|630.24|628.24|632.25|630.25|632.72|630.72|629.77|627.77|0
1635926700000|2021-11-03 08:05:00|632.13|630.13|632.9|630.9|633.61|631.61|631.19|629.19|0
1635927000000|2021-11-03 08:10:00|633.14|631.14|632.43|630.43|633.14|631.14|631.96|629.96|0
1635927300000|2021-11-03 08:15:00|632.66|630.66|633.14|631.14|633.37|631.37|631.95|629.95|0
1635927600000|2021-11-03 08:20:00|633.37|631.37|633.61|631.61|633.85|631.85|633.37|631.37|0
1635927900000|2021-11-03 08:25:00|633.37|631.37|633.61|631.61|633.85|631.85|633.37|631.37|0
1635928200000|2021-11-03 08:30:00|633.37|631.37|632.66|630.66|633.61|631.61|632.42|630.42|0
1635928500000|2021-11-03 08:35:00|632.42|630.42|632.42|630.42|632.89|630.89|631.95|629.95|0
1635928800000|2021-11-03 08:40:00|632.66|630.66|632.65|630.65|632.89|630.89|632.18|630.18|0
1635929100000|2021-11-03 08:45:00|632.42|630.42|631.94|629.94|632.89|630.89|631.94|629.94|0
1635929400000|2021-11-03 08:50:00|632.18|630.18|631.47|629.47|632.65|630.65|631.23|629.23|0
1635929700000|2021-11-03 08:55:00|631.23|629.23|632.65|630.65|632.89|630.89|631.23|629.23|0
1635930000000|2021-11-03 09:00:00|632.41|630.41|633.12|631.12|633.12|631.12|632.41|630.41|0
1635930300000|2021-11-03 09:05:00|632.88|630.88|633.83|631.83|633.83|631.83|632.88|630.88|0
1635930600000|2021-11-03 09:10:00|634.07|632.07|634.3|632.3|634.54|632.54|633.83|631.83|0
1635930900000|2021-11-03 09:15:00|634.54|632.54|633.83|631.83|634.78|632.78|633.59|631.59|0
1635931200000|2021-11-03 09:20:00|634.06|632.06|633.59|631.59|634.06|632.06|633.35|631.35|0
1635931500000|2021-11-03 09:25:00|633.35|631.35|632.87|630.87|633.35|631.35|632.64|630.64|0
1635931800000|2021-11-03 09:30:00|633.11|631.11|633.11|631.11|633.35|631.35|632.87|630.87|0
1635932100000|2021-11-03 09:35:00|632.87|630.87|633.35|631.35|633.35|631.35|632.64|630.64|0
1635932400000|2021-11-03 09:40:00|633.34|631.34|631.92|629.92|633.58|631.58|631.69|629.69|0
1635932700000|2021-11-03 09:45:00|631.69|629.69|632.39|630.39|632.63|630.63|631.69|629.69|0
1635933000000|2021-11-03 09:50:00|632.63|630.63|632.16|630.16|632.63|630.63|631.92|629.92|0
1635933300000|2021-11-03 09:55:00|631.92|629.92|632.86|630.86|632.86|630.86|631.92|629.92|0
1635933600000|2021-11-03 10:00:00|632.63|630.63|633.34|631.34|633.57|631.57|632.63|630.63|0
1635933900000|2021-11-03 10:05:00|633.1|631.1|631.91|629.91|633.34|631.34|631.44|629.44|0
1635934200000|2021-11-03 10:10:00|632.15|630.15|631.44|629.44|632.15|630.15|631.44|629.44|0
1635934500000|2021-11-03 10:15:00|631.31|629.31|631.2|629.2|632.15|630.15|631.2|629.2|0
1635934800000|2021-11-03 10:20:00|630.96|628.96|630.49|628.49|630.96|628.96|630.49|628.49|0
1635935100000|2021-11-03 10:25:00|630.72|628.72|631.43|629.43|631.43|629.43|630.49|628.49|0
1635935400000|2021-11-03 10:30:00|631.67|629.67|630.96|628.96|631.67|629.67|630.48|628.48|0
1635935700000|2021-11-03 10:35:00|630.72|628.72|630.72|628.72|630.96|628.96|630.72|628.72|0
1635936000000|2021-11-03 10:40:00|630.96|628.96|630.48|628.48|630.96|628.96|630.24|628.24|0
1635936300000|2021-11-03 10:45:00|630.36|628.36|630|628|630.72|628.72|630|628|0
1635936600000|2021-11-03 10:50:00|630.24|628.24|630|628|630.48|628.48|629.29|627.29|0
1635936900000|2021-11-03 10:55:00|630.12|628.12|631.18|629.18|631.19|629.19|630|628|0
1635937200000|2021-11-03 11:00:00|630.95|628.95|630.24|628.24|631.18|629.18|630|628|0
1635937500000|2021-11-03 11:05:00|630|628|629.52|627.52|630|628|629.52|627.52|0
1635937800000|2021-11-03 11:10:00|629.76|627.76|630.23|628.23|630.47|628.47|629.52|627.52|0
1635938100000|2021-11-03 11:15:00|630|628|629.76|627.76|630.23|628.23|629.76|627.76|0
1635938400000|2021-11-03 11:20:00|629.99|627.99|630.47|628.47|630.47|628.47|629.76|627.76|0
1635938700000|2021-11-03 11:25:00|630.23|628.23|631.17|629.17|631.17|629.17|630.23|628.23|0
1635939000000|2021-11-03 11:30:00|631.41|629.41|631.41|629.41|631.88|629.88|631.17|629.17|0
1635939300000|2021-11-03 11:35:00|631.17|629.17|631.64|629.64|631.64|629.64|631.17|629.17|0
1635939600000|2021-11-03 11:40:00|631.88|629.88|631.88|629.88|632.12|630.12|631.88|629.88|0
1635939900000|2021-11-03 11:45:00|632.12|630.12|631.17|629.17|632.12|630.12|630.46|628.46|0
1635940200000|2021-11-03 11:50:00|631.4|629.4|631.64|629.64|632.35|630.35|631.17|629.17|0
1635940500000|2021-11-03 11:55:00|631.4|629.4|631.4|629.4|631.88|629.88|631.16|629.16|0
1635940800000|2021-11-03 12:00:00|631.16|629.16|631.16|629.16|631.64|629.64|631.16|629.16|0
1635941100000|2021-11-03 12:05:00|630.92|628.92|631.16|629.16|631.16|629.16|630.92|628.92|0
1635941400000|2021-11-03 12:10:00|630.92|628.92|630.92|628.92|631.4|629.4|630.92|628.92|0
1635941700000|2021-11-03 12:15:00|630.68|628.68|630.92|628.92|631.16|629.16|630.45|628.45|0
1635942000000|2021-11-03 12:20:00|630.8|628.8|630.21|628.21|630.92|628.92|629.97|627.97|0
1635942300000|2021-11-03 12:25:00|629.97|627.97|629.73|627.73|629.97|627.97|629.02|627.02|0
1635942600000|2021-11-03 12:30:00|629.5|627.5|627.84|625.84|629.73|627.73|627.84|625.84|0
1635942900000|2021-11-03 12:35:00|627.6|625.6|628.78|626.78|628.78|626.78|627.6|625.6|0
1635943200000|2021-11-03 12:40:00|628.55|626.55|628.31|626.31|628.78|626.78|628.07|626.07|0
1635943500000|2021-11-03 12:45:00|628.54|626.54|628.78|626.78|629.02|627.02|628.31|626.31|0
1635943800000|2021-11-03 12:50:00|628.54|626.54|628.07|626.07|628.78|626.78|627.83|625.83|0
1635944100000|2021-11-03 12:55:00|628.3|626.3|628.06|626.06|628.54|626.54|628.06|626.06|0
1635944400000|2021-11-03 13:00:00|627.83|625.83|627.35|625.35|628.06|626.06|626.17|624.17|0
1635944700000|2021-11-03 13:05:00|627.59|625.59|629.01|627.01|629.01|627.01|627.59|625.59|0
1635945000000|2021-11-03 13:10:00|628.77|626.77|628.77|626.77|629.01|627.01|628.53|626.53|0
1635945300000|2021-11-03 13:15:00|628.53|626.53|628.53|626.53|628.77|626.77|628.06|626.06|0
1635945600000|2021-11-03 13:20:00|628.29|626.29|628.53|626.53|628.53|626.53|628.06|626.06|0
1635945900000|2021-11-03 13:25:00|628.77|626.77|628.76|626.76|629.48|627.48|628.53|626.53|0
1635946200000|2021-11-03 13:30:00|629|627|630.66|628.66|630.66|628.66|627.58|625.58|0
1635946500000|2021-11-03 13:35:00|631.13|629.13|628.52|626.52|631.13|629.13|624.27|622.27|0
1635946800000|2021-11-03 13:40:00|628.29|626.29|628.4|626.4|629.11|627.11|626.6|624.6|0
1635947100000|2021-11-03 13:45:00|628.87|626.87|629.11|627.11|629.82|627.82|627.45|625.45|0
1635947400000|2021-11-03 13:50:00|629.34|627.34|629.58|627.58|629.58|627.58|627.69|625.69|0
1635947700000|2021-11-03 13:55:00|629.34|627.34|629.81|627.81|631.23|629.23|628.87|626.87|0
1635948000000|2021-11-03 14:00:00|631|629|625.56|623.56|631.23|629.23|625.56|623.56|0
1635948300000|2021-11-03 14:05:00|625.8|623.8|626.5|624.5|627.45|625.45|624.61|622.61|0
1635948600000|2021-11-03 14:10:00|626.74|624.74|627.92|625.92|628.63|626.63|625.56|623.56|0
1635948900000|2021-11-03 14:15:00|627.68|625.68|626.97|624.97|628.15|626.15|625.79|623.79|0
1635949200000|2021-11-03 14:20:00|627.21|625.21|627.91|625.91|628.62|626.62|626.02|624.02|0
1635949500000|2021-11-03 14:25:00|628.15|626.15|628.62|626.62|628.86|626.86|627.44|625.44|0
1635949800000|2021-11-03 14:30:00|628.38|626.38|628.62|626.62|629.57|627.57|628.38|626.38|0
1635950100000|2021-11-03 14:35:00|628.85|626.85|629.33|627.33|629.33|627.33|626.96|624.96|0
1635950400000|2021-11-03 14:40:00|629.09|627.09|629.8|627.8|630.27|628.27|628.62|626.62|0
1635950700000|2021-11-03 14:45:00|630.03|628.03|630.5|628.5|631.45|629.45|629.09|627.09|0
1635951000000|2021-11-03 14:50:00|630.98|628.98|631.21|629.21|631.21|629.21|629.79|627.79|0
1635951300000|2021-11-03 14:55:00|630.98|628.98|630.5|628.5|631.21|629.21|630.03|628.03|0
1635951600000|2021-11-03 15:00:00|630.26|628.26|629.55|627.55|630.97|628.97|629.32|627.32|0
1635951900000|2021-11-03 15:05:00|629.32|627.32|628.37|626.37|629.55|627.55|627.9|625.9|0
1635952200000|2021-11-03 15:10:00|628.13|626.13|628.37|626.37|628.84|626.84|627.19|625.19|0
1635952500000|2021-11-03 15:15:00|628.48|626.48|628.13|626.13|629.31|627.31|627.89|625.89|0
1635952800000|2021-11-03 15:20:00|628.37|626.37|628.36|626.36|630.26|628.26|628.13|626.13|0
1635953100000|2021-11-03 15:25:00|628.13|626.13|628.13|626.13|629.07|627.07|627.89|625.89|0
1635953400000|2021-11-03 15:30:00|628.36|626.36|627.65|625.65|629.07|627.07|626.94|624.94|0
1635953700000|2021-11-03 15:35:00|627.41|625.41|627.18|625.18|627.89|625.89|626.71|624.71|0
1635954000000|2021-11-03 15:40:00|626.94|624.94|628.36|626.36|628.36|626.36|626.7|624.7|0
1635954300000|2021-11-03 15:45:00|628.12|626.12|627.88|625.88|629.07|627.07|627.41|625.41|0
1635954600000|2021-11-03 15:50:00|627.65|625.65|628.83|626.83|629.06|627.06|627.64|625.64|0
1635954900000|2021-11-03 15:55:00|629.06|627.06|630.24|628.24|630.95|628.95|628.82|626.82|0
1635955200000|2021-11-03 16:00:00|630.01|628.01|629.53|627.53|630.24|628.24|629.53|627.53|0
1635955500000|2021-11-03 16:05:00|629.77|627.77|630.24|628.24|631.18|629.18|629.77|627.77|0
1635955800000|2021-11-03 16:10:00|630.47|628.47|630.47|628.47|630.71|628.71|629.29|627.29|0
1635956100000|2021-11-03 16:15:00|630.71|628.71|629.76|627.76|630.71|628.71|629.29|627.29|0
1635956400000|2021-11-03 16:20:00|630|628|628.81|626.81|630|628|628.11|626.11|0
1635956700000|2021-11-03 16:25:00|629.05|627.05|629.52|627.52|630|628|628.58|626.58|0
1635957000000|2021-11-03 16:30:00|629.28|627.28|629.76|627.76|629.99|627.99|629.05|627.05|0
1635957300000|2021-11-03 16:35:00|629.99|627.99|630.46|628.46|630.46|628.46|629.52|627.52|0
1635957600000|2021-11-03 16:40:00|630.23|628.23|629.75|627.75|630.94|628.94|629.52|627.52|0
1635957900000|2021-11-03 16:45:00|629.52|627.52|629.04|627.04|629.75|627.75|628.8|626.8|0
1635958200000|2021-11-03 16:50:00|628.8|626.8|628.33|626.33|629.04|627.04|628.09|626.09|0
1635958500000|2021-11-03 16:55:00|628.57|626.57|629.04|627.04|629.04|627.04|628.09|626.09|0
1635958800000|2021-11-03 17:00:00|628.8|626.8|627.62|625.62|628.8|626.8|627.62|625.62|0
1635959100000|2021-11-03 17:05:00|627.85|625.85|627.85|625.85|628.09|626.09|627.38|625.38|0
1635959400000|2021-11-03 17:10:00|628.09|626.09|628.06|626.06|628.3|626.3|626.68|624.68|0
1635959700000|2021-11-03 17:15:00|628.3|626.3|627.58|625.58|628.3|626.3|626.64|624.64|0
1635960000000|2021-11-03 17:20:00|627.35|625.35|627.82|625.82|628.29|626.29|627.35|625.35|0
1635960300000|2021-11-03 17:25:00|627.93|625.93|628.53|626.53|628.53|626.53|627.82|625.82|0
1635960600000|2021-11-03 17:30:00|628.29|626.29|629.47|627.47|629.47|627.47|628.29|626.29|0
1635960900000|2021-11-03 17:35:00|629.23|627.23|629.23|627.23|629.47|627.47|628.52|626.52|0
1635961200000|2021-11-03 17:40:00|629.47|627.47|629.23|627.23|629.71|627.71|628.99|626.99|0
1635961500000|2021-11-03 17:45:00|628.99|626.99|627.34|625.34|628.99|626.99|625.45|623.45|0
1635961800000|2021-11-03 17:50:00|627.1|625.1|627.1|625.1|627.34|625.34|626.39|624.39|0
1635962100000|2021-11-03 17:55:00|626.86|624.86|626.86|624.86|628.04|626.04|626.5|624.5|0
1635962400000|2021-11-03 18:00:00|627.21|625.21|639.89|637.89|642.03|640.03|625.79|623.79|0
1635962700000|2021-11-03 18:05:00|641.55|639.55|637.99|635.99|641.79|639.79|635.15|633.15|0
1635963000000|2021-11-03 18:10:00|637.52|635.52|633.72|631.72|637.52|635.52|632.77|630.77|0
1635963300000|2021-11-03 18:15:00|634.19|632.19|638.22|636.22|638.46|636.46|632.3|630.3|0
1635963600000|2021-11-03 18:20:00|638.46|636.46|640.36|638.36|640.83|638.83|636.8|634.8|0
1635963900000|2021-11-03 18:25:00|640.6|638.6|638.7|636.7|641.07|639.07|638.22|636.22|0
1635964200000|2021-11-03 18:30:00|638.93|636.93|639.17|637.17|640.59|638.59|636.08|634.08|0
1635964500000|2021-11-03 18:35:00|639.41|637.41|640.12|638.12|641.54|639.54|637.74|635.74|0
1635964800000|2021-11-03 18:40:00|639.88|637.88|644.15|642.15|644.87|642.87|638.93|636.93|0
1635965100000|2021-11-03 18:45:00|644.39|642.39|652|650|652|650|644.15|642.15|0
1635965400000|2021-11-03 18:50:00|651.29|649.29|654.27|652.27|655.81|653.81|650.34|648.34|0
1635965700000|2021-11-03 18:55:00|654.04|652.04|653.63|651.63|656.49|654.49|653.15|651.15|0
1635966000000|2021-11-03 19:00:00|653.87|651.87|654.82|652.82|656.01|654.01|651.96|649.96|0
1635966300000|2021-11-03 19:05:00|654.34|652.34|657.2|655.2|657.44|655.44|654.1|652.1|0
1635966600000|2021-11-03 19:10:00|656.73|654.73|656.72|654.72|658.16|656.16|655.53|653.53|0
1635966900000|2021-11-03 19:15:00|656.96|654.96|655.29|653.29|657.68|655.68|655.05|653.05|0
1635967200000|2021-11-03 19:20:00|655.53|653.53|656.48|654.48|656.72|654.72|653.86|651.86|0
1635967500000|2021-11-03 19:25:00|656.72|654.72|656.48|654.48|656.72|654.72|654.34|652.34|0
1635967800000|2021-11-03 19:30:00|656.72|654.72|657.2|655.2|658.39|656.39|655.76|653.76|0
1635968100000|2021-11-03 19:35:00|657.43|655.43|657.19|655.19|657.43|655.43|655.76|653.76|0
1635968400000|2021-11-03 19:40:00|656.95|654.95|661.25|659.25|661.25|659.25|656.95|654.95|0
1635968700000|2021-11-03 19:45:00|661.01|659.01|664.59|662.59|664.59|662.59|660.77|658.77|0
1635969000000|2021-11-03 19:50:00|664.11|662.11|662.44|660.44|664.11|662.11|660.05|658.05|0
1635969300000|2021-11-03 19:55:00|661.48|659.48|661.24|659.24|664.11|662.11|660.29|658.29|0
1635969600000|2021-11-03 20:00:00|660.05|658.05|659.33|657.33|660.29|658.29|658.62|656.62|0
1635969900000|2021-11-03 20:05:00|659.57|657.57|660.05|658.05|661.24|659.24|659.57|657.57|0
1635970200000|2021-11-03 20:10:00|660.29|658.29|660.52|658.52|661|659|659.33|657.33|0
1635970500000|2021-11-03 20:15:00|660.72|658.32|660.24|657.84|660.72|658.32|660.01|657.61|0
1635970800000|2021-11-03 20:20:00|660.01|657.61|660.96|658.56|660.96|658.56|660.01|657.61|0
1635971100000|2021-11-03 20:25:00|660.72|658.32|660.48|658.08|660.96|658.56|660.24|657.84|0
1635971400000|2021-11-03 20:30:00|660.24|657.84|659.76|657.36|660.48|658.08|659.76|657.36|0
1635971700000|2021-11-03 20:35:00|659.52|657.12|659.76|657.36|660|657.6|659.52|657.12|0
1635972000000|2021-11-03 20:40:00|660|657.6|660|657.6|660.24|657.84|660|657.6|0
1635972300000|2021-11-03 20:45:00|659.76|657.36|660|657.6|660.11|657.71|659.52|657.12|0
1635972600000|2021-11-03 20:50:00|660.23|657.83|661.19|658.79|661.19|658.79|660.23|657.83|0
1635972900000|2021-11-03 20:55:00|660.95|658.55|661.06|658.66|661.3|658.9|660.71|658.31|0
1635973200000|2021-11-03 21:00:00|661.27|658.87|661.38|658.98|661.73|659.33|661.24|658.84|0
1635973500000|2021-11-03 21:05:00|661.41|659.01|661.97|659.57|662|659.6|661.41|659.01|0
1635973800000|2021-11-03 21:10:00|661.73|659.33|661.9|659.5|662|659.6|661.73|659.33|0
1635974100000|2021-11-03 21:15:00|661.73|659.33|661.72|659.32|661.79|659.39|661.65|659.25|0
1635974400000|2021-11-03 21:20:00|661.75|659.35|662.11|659.71|662.11|659.71|661.72|659.32|0
1635974700000|2021-11-03 21:25:00|662.1|659.7|661.83|659.43|662.1|659.7|661.83|659.43|0
1635975000000|2021-11-03 21:30:00|661.85|659.45|661.82|659.42|661.89|659.49|661.82|659.42|0
1635975600000|2021-11-03 21:40:00|661.85|659.45|661.93|659.53|662.26|659.86|661.78|659.38|0
1635975900000|2021-11-03 21:45:00|661.99|659.59|661.78|659.38|662.1|659.7|661.78|659.38|0
1635976500000|2021-11-03 21:55:00|661.82|659.42|661.71|659.31|661.85|659.45|661.57|659.17|0
1635976800000|2021-11-03 22:00:00|661.28|658.88|662.36|659.96|662.84|660.44|661.04|658.64|0
1635977100000|2021-11-03 22:05:00|662.84|660.44|663.55|661.15|663.55|661.15|662.36|659.96|0
1635977400000|2021-11-03 22:10:00|663.31|660.91|663.79|661.39|664.03|661.63|663.07|660.67|0
1635977700000|2021-11-03 22:15:00|664.03|661.63|664.27|661.87|664.98|662.58|663.79|661.39|0
1635978000000|2021-11-03 22:20:00|664.03|661.63|663.79|661.39|664.51|662.11|663.79|661.39|0
1635978300000|2021-11-03 22:25:00|663.55|661.15|663.55|661.15|664.03|661.63|663.55|661.15|0
1635978600000|2021-11-03 22:30:00|663.79|661.39|664.02|661.62|664.5|662.1|663.55|661.15|0
1635978900000|2021-11-03 22:35:00|663.78|661.38|663.3|660.9|664.02|661.62|663.3|660.9|0
1635979200000|2021-11-03 22:40:00|663.54|661.14|664.26|661.86|664.26|661.86|663.42|661.02|0
1635979500000|2021-11-03 22:45:00|664.5|662.1|665.21|662.81|665.21|662.81|664.26|661.86|0
1635979800000|2021-11-03 22:50:00|664.97|662.57|664.97|662.57|665.21|662.81|664.5|662.1|0
1635980100000|2021-11-03 22:55:00|664.73|662.33|664.73|662.33|665.21|662.81|664.73|662.33|0
1635980400000|2021-11-03 23:00:00|664.97|662.57|665.69|663.29|666.64|664.24|664.73|662.33|0
1635980700000|2021-11-03 23:05:00|665.45|663.05|668.79|666.39|669.27|666.87|665.45|663.05|0
1635981000000|2021-11-03 23:10:00|668.56|666.16|666.4|664|668.79|666.39|665.92|663.52|0
1635981300000|2021-11-03 23:15:00|666.16|663.76|666.64|664.24|666.88|664.48|665.92|663.52|0
1635981600000|2021-11-03 23:20:00|666.88|664.48|666.4|664|667.12|664.72|665.92|663.52|0
1635981900000|2021-11-03 23:25:00|666.16|663.76|666.64|664.24|667.11|664.71|666.16|663.76|0
1635982200000|2021-11-03 23:30:00|666.87|664.47|666.39|663.99|666.87|664.47|665.68|663.28|0
1635982500000|2021-11-03 23:35:00|666.51|664.11|666.63|664.23|666.63|664.23|665.92|663.52|0
1635982800000|2021-11-03 23:40:00|666.15|663.75|666.39|663.99|666.87|664.47|666.15|663.75|0
1635983100000|2021-11-03 23:45:00|666.63|664.23|667.59|665.19|667.83|665.43|666.63|664.23|0
1635983400000|2021-11-03 23:50:00|667.83|665.43|667.58|665.18|668.06|665.66|667.11|664.71|0
1635983700000|2021-11-03 23:55:00|667.35|664.95|668.3|665.9|668.54|666.14|667.11|664.71|0
1635984000000|2021-11-04 00:00:00|668.06|665.66|665.91|663.51|668.06|665.66|665.67|663.27|0
1635984300000|2021-11-04 00:05:00|666.15|663.75|665.91|663.51|666.39|663.99|665.43|663.03|0
1635984600000|2021-11-04 00:10:00|666.14|663.74|665.19|662.79|666.38|663.98|665.19|662.79|0
1635984900000|2021-11-04 00:15:00|664.95|662.55|664.95|662.55|665.66|663.26|664.71|662.31|0
1635985200000|2021-11-04 00:20:00|665.19|662.79|665.66|663.26|665.9|663.5|665.18|662.78|0
1635985500000|2021-11-04 00:25:00|665.54|663.14|664.94|662.54|665.9|663.5|664.7|662.3|0
1635985800000|2021-11-04 00:30:00|665.18|662.78|664.94|662.54|665.42|663.02|664.82|662.42|0
1635986100000|2021-11-04 00:35:00|664.7|662.3|663.74|661.34|664.7|662.3|663.51|661.11|0
1635986400000|2021-11-04 00:40:00|663.51|661.11|663.26|660.86|663.74|661.34|663.03|660.63|0
1635986700000|2021-11-04 00:45:00|663.03|660.63|663.5|661.1|663.74|661.34|662.79|660.39|0
1635987000000|2021-11-04 00:50:00|663.74|661.34|663.98|661.58|664.22|661.82|663.5|661.1|0
1635987300000|2021-11-04 00:55:00|664.22|661.82|663.74|661.34|664.22|661.82|663.5|661.1|0
1635987600000|2021-11-04 01:00:00|662.78|660.38|662.18|659.78|663.26|660.86|662.06|659.66|0
1635987900000|2021-11-04 01:05:00|662.06|659.66|662.42|660.02|662.54|660.14|662.06|659.66|0
1635988200000|2021-11-04 01:10:00|662.3|659.9|662.06|659.66|662.54|660.14|661.82|659.42|0
1635988500000|2021-11-04 01:15:00|662.3|659.9|661.82|659.42|662.3|659.9|661.82|659.42|0
1635988800000|2021-11-04 01:20:00|662.06|659.66|662.54|660.14|662.54|660.14|661.58|659.18|0
1635989100000|2021-11-04 01:25:00|662.77|660.37|663.25|660.85|663.49|661.09|662.77|660.37|0
1635989400000|2021-11-04 01:30:00|663.49|661.09|662.29|659.89|663.49|661.09|661.82|659.42|0
1635989700000|2021-11-04 01:35:00|662.53|660.13|661.57|659.17|662.77|660.37|661.1|658.7|0
1635990000000|2021-11-04 01:40:00|661.81|659.41|662.05|659.65|662.05|659.65|661.57|659.17|0
1635990300000|2021-11-04 01:45:00|661.81|659.41|661.33|658.93|662.53|660.13|661.09|658.69|0
1635990600000|2021-11-04 01:50:00|661.57|659.17|660.61|658.21|661.81|659.41|660.61|658.21|0
1635990900000|2021-11-04 01:55:00|660.85|658.45|660.85|658.45|661.09|658.69|660.14|657.74|0
1635991200000|2021-11-04 02:00:00|660.61|658.21|661.33|658.93|661.57|659.17|660.61|658.21|0
1635991500000|2021-11-04 02:05:00|661.09|658.69|661.8|659.4|662.04|659.64|661.09|658.69|0
1635991800000|2021-11-04 02:10:00|662.04|659.64|662.28|659.88|662.28|659.88|661.8|659.4|0
1635992100000|2021-11-04 02:15:00|662.52|660.12|662.52|660.12|662.76|660.36|662.04|659.64|0
1635992400000|2021-11-04 02:20:00|662.63|660.23|662.99|660.59|662.99|660.59|662.28|659.88|0
1635992700000|2021-11-04 02:25:00|662.76|660.36|662.75|660.35|662.87|660.47|662.52|660.12|0
1635993000000|2021-11-04 02:30:00|662.63|660.23|662.99|660.59|662.99|660.59|662.51|660.11|0
1635993300000|2021-11-04 02:35:00|662.75|660.35|662.99|660.59|663.23|660.83|662.75|660.35|0
1635993600000|2021-11-04 02:40:00|663.23|660.83|663.23|660.83|663.47|661.07|662.99|660.59|0
1635993900000|2021-11-04 02:45:00|663.34|660.94|663.23|660.83|663.47|661.07|663.23|660.83|0
1635994200000|2021-11-04 02:50:00|663.1|660.7|663.46|661.06|663.46|661.06|662.99|660.59|0
1635994500000|2021-11-04 02:55:00|663.22|660.82|663.22|660.82|663.46|661.06|662.98|660.58|0
1635994800000|2021-11-04 03:00:00|662.98|660.58|662.74|660.34|663.22|660.82|662.5|660.1|0
1635995100000|2021-11-04 03:05:00|662.98|660.58|662.98|660.58|662.98|660.58|662.74|660.34|0
1635995400000|2021-11-04 03:10:00|662.74|660.34|662.98|660.58|663.22|660.82|662.74|660.34|0
1635995700000|2021-11-04 03:15:00|662.85|660.45|663.22|660.82|663.22|660.82|662.85|660.45|0
1635996000000|2021-11-04 03:20:00|662.98|660.58|663.21|660.81|663.45|661.05|662.98|660.58|0
1635996300000|2021-11-04 03:25:00|662.98|660.58|662.73|660.33|663.21|660.81|662.73|660.33|0
1635996600000|2021-11-04 03:30:00|662.5|660.1|661.54|659.14|662.73|660.33|661.3|658.9|0
1635996900000|2021-11-04 03:35:00|661.78|659.38|662.01|659.61|662.37|659.97|661.54|659.14|0
1635997200000|2021-11-04 03:40:00|661.78|659.38|662.01|659.61|662.01|659.61|661.77|659.37|0
1635997500000|2021-11-04 03:45:00|661.77|659.37|661.29|658.89|661.77|659.37|661.29|658.89|0
1635997800000|2021-11-04 03:50:00|660.82|658.42|660.82|658.42|661.06|658.66|660.82|658.42|0
1635998100000|2021-11-04 03:55:00|661.05|658.65|661.05|658.65|661.05|658.65|660.81|658.41|0
1635998400000|2021-11-04 04:00:00|661.29|658.89|661.53|659.13|661.77|659.37|661.29|658.89|0
1635998700000|2021-11-04 04:05:00|661.77|659.37|661.77|659.37|662.01|659.61|661.53|659.13|0
1635999000000|2021-11-04 04:10:00|662.01|659.61|662.48|660.08|662.72|660.32|661.77|659.37|0
1635999300000|2021-11-04 04:15:00|662.72|660.32|662.48|660.08|662.72|660.32|662.48|660.08|0
1635999600000|2021-11-04 04:20:00|662.59|660.19|662.24|659.84|662.72|660.32|662.24|659.84|0
1635999900000|2021-11-04 04:25:00|662.48|660.08|662.72|660.32|662.72|660.32|662.48|660.08|0
1636000200000|2021-11-04 04:30:00|663.19|660.79|662.95|660.55|663.43|661.03|662.95|660.55|0
1636000500000|2021-11-04 04:35:00|662.71|660.31|662.71|660.31|662.95|660.55|662.71|660.31|0
1636000800000|2021-11-04 04:40:00|662.59|660.19|662.71|660.31|662.71|660.31|662.23|659.83|0
1636001100000|2021-11-04 04:45:00|662.47|660.07|661.99|659.59|662.47|660.07|661.99|659.59|0
1636001400000|2021-11-04 04:50:00|661.75|659.35|661.99|659.59|661.99|659.59|661.75|659.35|0
1636001700000|2021-11-04 04:55:00|662.23|659.83|662.23|659.83|662.23|659.83|661.99|659.59|0
1636002000000|2021-11-04 05:00:00|661.99|659.59|662.7|660.3|662.94|660.54|661.99|659.59|0
1636002300000|2021-11-04 05:05:00|662.94|660.54|661.99|659.59|662.94|660.54|661.99|659.59|0
1636002600000|2021-11-04 05:10:00|661.75|659.35|661.27|658.87|661.99|659.59|661.27|658.87|0
1636002900000|2021-11-04 05:15:00|661.51|659.11|661.74|659.34|661.74|659.34|661.27|658.87|0
1636003200000|2021-11-04 05:20:00|661.98|659.58|662.1|659.7|662.22|659.82|661.74|659.34|0
1636003500000|2021-11-04 05:25:00|662.22|659.82|661.74|659.34|662.46|660.06|661.74|659.34|0
1636003800000|2021-11-04 05:30:00|661.98|659.58|661.62|659.22|662.22|659.82|661.5|659.1|0
1636004100000|2021-11-04 05:35:00|661.74|659.34|661.26|658.86|661.74|659.34|661.02|658.62|0
1636004400000|2021-11-04 05:40:00|661.5|659.1|662.21|659.81|662.69|660.29|661.5|659.1|0
1636004700000|2021-11-04 05:45:00|662.45|660.05|661.97|659.57|662.45|660.05|661.97|659.57|0
1636005000000|2021-11-04 05:50:00|662.21|659.81|660.78|658.38|662.21|659.81|660.78|658.38|0
1636005300000|2021-11-04 05:55:00|661.02|658.62|660.78|658.38|661.02|658.62|660.54|658.14|0
1636005600000|2021-11-04 06:00:00|661.01|658.61|661.01|658.61|661.01|658.61|660.3|657.9|0
1636005900000|2021-11-04 06:05:00|661.25|658.85|661.49|659.09|662.45|660.05|661.25|658.85|0
1636006200000|2021-11-04 06:10:00|661.25|658.85|660.77|658.37|661.49|659.09|660.06|657.66|0
1636006500000|2021-11-04 06:15:00|661.01|658.61|661.73|659.33|661.96|659.56|660.53|658.13|0
1636006800000|2021-11-04 06:20:00|661.72|659.32|661.48|659.08|661.72|659.32|660.77|658.37|0
1636007100000|2021-11-04 06:25:00|661.72|659.32|663.87|661.47|664.11|661.71|661.72|659.32|0
1636007400000|2021-11-04 06:30:00|663.63|661.23|663.39|660.99|663.75|661.35|663.16|660.76|0
1636007700000|2021-11-04 06:35:00|663.15|660.75|663.39|660.99|663.39|660.99|662.91|660.51|0
1636008000000|2021-11-04 06:40:00|663.15|660.75|662.91|660.51|663.15|660.75|662.44|660.04|0
1636008300000|2021-11-04 06:45:00|662.67|660.27|663.15|660.75|663.39|660.99|662.67|660.27|0
1636008600000|2021-11-04 06:50:00|662.91|660.51|663.63|661.23|663.87|661.47|662.91|660.51|0
1636008900000|2021-11-04 06:55:00|663.39|660.99|663.15|660.75|663.63|661.23|662.91|660.51|0
1636009200000|2021-11-04 07:00:00|662.91|660.51|663.38|660.98|663.62|661.22|662.67|660.27|0
1636009500000|2021-11-04 07:05:00|663.18|661.18|663.42|661.42|663.66|661.66|663.06|661.06|0
1636009800000|2021-11-04 07:10:00|663.18|661.18|664.14|662.14|664.38|662.38|663.18|661.18|0
1636010100000|2021-11-04 07:15:00|664.25|662.25|664.14|662.14|664.38|662.38|664.14|662.14|0
1636010400000|2021-11-04 07:20:00|664.38|662.38|663.66|661.66|664.61|662.61|663.66|661.66|0
1636010700000|2021-11-04 07:25:00|663.9|661.9|664.37|662.37|664.37|662.37|663.89|661.89|0
1636011000000|2021-11-04 07:30:00|664.61|662.61|663.18|661.18|664.61|662.61|662.68|660.68|0
1636011300000|2021-11-04 07:35:00|663.42|661.42|663.66|661.66|663.66|661.66|663.18|661.18|0
1636011600000|2021-11-04 07:40:00|663.9|661.9|664.14|662.14|664.86|662.86|663.66|661.66|0
1636011900000|2021-11-04 07:45:00|664.38|662.38|664.38|662.38|664.62|662.62|663.9|661.9|0
1636012200000|2021-11-04 07:50:00|664.37|662.37|664.85|662.85|665.09|663.09|664.37|662.37|0
1636012500000|2021-11-04 07:55:00|664.61|662.61|663.89|661.89|664.85|662.85|663.65|661.65|0
1636012800000|2021-11-04 08:00:00|664.37|662.37|665.81|663.81|665.81|663.81|663.89|661.89|0
1636013100000|2021-11-04 08:05:00|665.57|663.57|666.28|664.28|667.24|665.24|665.57|663.57|0
1636013400000|2021-11-04 08:10:00|666.52|664.52|667.72|665.72|667.72|665.72|665.8|663.8|0
1636013700000|2021-11-04 08:15:00|667.48|665.48|669.16|667.16|669.16|667.16|666.52|664.52|0
1636014000000|2021-11-04 08:20:00|668.92|666.92|669.4|667.4|670.59|668.59|667.72|665.72|0
1636014300000|2021-11-04 08:25:00|669.64|667.64|666.52|664.52|669.87|667.87|666.52|664.52|0
1636014600000|2021-11-04 08:30:00|666.76|664.76|666.76|664.76|667.96|665.96|666.52|664.52|0
1636014900000|2021-11-04 08:35:00|666.52|664.52|666.52|664.52|666.76|664.76|665.56|663.56|0
1636015200000|2021-11-04 08:40:00|666.75|664.75|665.08|663.08|666.75|664.75|665.08|663.08|0
1636015500000|2021-11-04 08:45:00|664.84|662.84|664.84|662.84|665.08|663.08|664.36|662.36|0
1636015800000|2021-11-04 08:50:00|664.6|662.6|664.59|662.59|665.31|663.31|664.36|662.36|0
1636016100000|2021-11-04 08:55:00|664.71|662.71|664.59|662.59|664.83|662.83|664.12|662.12|0
1636016400000|2021-11-04 09:00:00|664.71|662.71|664.59|662.59|665.31|663.31|664.11|662.11|0
1636016700000|2021-11-04 09:05:00|664.83|662.83|664.59|662.59|665.31|663.31|664.59|662.59|0
1636017000000|2021-11-04 09:10:00|664.83|662.83|665.79|663.79|665.79|663.79|664.59|662.59|0
1636017300000|2021-11-04 09:15:00|665.55|663.55|665.55|663.55|665.79|663.79|665.31|663.31|0
1636017600000|2021-11-04 09:20:00|665.54|663.54|666.26|664.26|666.26|664.26|664.83|662.83|0
1636017900000|2021-11-04 09:25:00|666.5|664.5|666.02|664.02|666.5|664.5|665.78|663.78|0
1636018200000|2021-11-04 09:30:00|665.78|663.78|665.06|663.06|665.78|663.78|664.94|662.94|0
1636018500000|2021-11-04 09:35:00|664.82|662.82|664.22|662.22|665.06|663.06|664.22|662.22|0
1636018800000|2021-11-04 09:40:00|664.1|662.1|663.98|661.98|664.1|662.1|663.62|661.62|0
1636019100000|2021-11-04 09:45:00|663.86|661.86|664.1|662.1|664.34|662.34|663.62|661.62|0
1636019400000|2021-11-04 09:50:00|663.86|661.86|664.58|662.58|664.82|662.82|663.86|661.86|0
1636019700000|2021-11-04 09:55:00|664.82|662.82|664.93|662.93|665.53|663.53|664.58|662.58|0
1636020000000|2021-11-04 10:00:00|664.1|662.1|664.81|662.81|664.81|662.81|663.86|661.86|0
1636020300000|2021-11-04 10:05:00|665.05|663.05|664.33|662.33|665.29|663.29|663.61|661.61|0
1636020600000|2021-11-04 10:10:00|664.09|662.09|664.33|662.33|664.33|662.33|664.09|662.09|0
1636020900000|2021-11-04 10:15:00|664.45|662.45|664.33|662.33|665.05|663.05|664.33|662.33|0
1636021200000|2021-11-04 10:20:00|664.09|662.09|664.57|662.57|664.68|662.68|663.61|661.61|0
1636021500000|2021-11-04 10:25:00|664.81|662.81|665.04|663.04|665.05|663.05|664.81|662.81|0
1636021800000|2021-11-04 10:30:00|665.28|663.28|665.28|663.28|665.52|663.52|665.04|663.04|0
1636022100000|2021-11-04 10:35:00|665.04|663.04|666|664|666|664|665.04|663.04|0
1636022400000|2021-11-04 10:40:00|665.76|663.76|666.48|664.48|666.72|664.72|665.76|663.76|0
1636022700000|2021-11-04 10:45:00|666.24|664.24|666.24|664.24|666.24|664.24|666|664|0
1636023000000|2021-11-04 10:50:00|666.48|664.48|667.91|665.91|668.15|666.15|666.35|664.35|0
1636023300000|2021-11-04 10:55:00|667.67|665.67|667.43|665.43|667.67|665.67|667.19|665.19|0
1636023600000|2021-11-04 11:00:00|667.67|665.67|667.43|665.43|667.91|665.91|667.19|665.19|0
1636023900000|2021-11-04 11:05:00|667.67|665.67|667.91|665.91|667.91|665.91|667.19|665.19|0
1636024200000|2021-11-04 11:10:00|667.67|665.67|667.43|665.43|667.91|665.91|667.43|665.43|0
1636024500000|2021-11-04 11:15:00|667.67|665.67|667.19|665.19|667.67|665.67|666.95|664.95|0
1636024800000|2021-11-04 11:20:00|666.95|664.95|667.66|665.66|667.66|665.66|666.95|664.95|0
1636025100000|2021-11-04 11:25:00|667.42|665.42|667.66|665.66|667.66|665.66|667.18|665.18|0
1636025400000|2021-11-04 11:30:00|667.42|665.42|668.38|666.38|668.38|666.38|667.42|665.42|0
1636025700000|2021-11-04 11:35:00|668.14|666.14|666.7|664.7|668.38|666.38|665.74|663.74|0
1636026000000|2021-11-04 11:40:00|666.94|664.94|665.98|663.98|667.18|665.18|665.74|663.74|0
1636026300000|2021-11-04 11:45:00|666.22|664.22|666.22|664.22|666.22|664.22|665.5|663.5|0
1636026600000|2021-11-04 11:50:00|665.98|663.98|665.98|663.98|666.22|664.22|665.98|663.98|0
1636026900000|2021-11-04 11:55:00|666.09|664.09|665.74|663.74|666.7|664.7|665.26|663.26|0
1636027200000|2021-11-04 12:00:00|665.98|663.98|667.89|665.89|668.85|666.85|665.98|663.98|0
1636027500000|2021-11-04 12:05:00|668.13|666.13|669.09|667.09|669.09|667.09|667.65|665.65|0
1636027800000|2021-11-04 12:10:00|669.33|667.33|668.85|666.85|670.29|668.29|668.61|666.61|0
1636028100000|2021-11-04 12:15:00|669.33|667.33|669.33|667.33|669.57|667.57|668.37|666.37|0
1636028400000|2021-11-04 12:20:00|669.09|667.09|668.13|666.13|669.33|667.33|667.89|665.89|0
1636028700000|2021-11-04 12:25:00|668.36|666.36|667.52|665.52|668.6|666.6|667.28|665.28|0
1636029000000|2021-11-04 12:30:00|667.64|665.64|666.92|664.92|667.64|665.64|666.21|664.21|0
1636029300000|2021-11-04 12:35:00|666.68|664.68|666.92|664.92|667.4|665.4|666.44|664.44|0
1636029600000|2021-11-04 12:40:00|667.16|665.16|665|663|667.16|665.16|664.53|662.53|0
1636029900000|2021-11-04 12:45:00|664.76|662.76|666.2|664.2|666.44|664.44|664.76|662.76|0
1636030200000|2021-11-04 12:50:00|666.44|664.44|666.2|664.2|666.92|664.92|665.96|663.96|0
1636030500000|2021-11-04 12:55:00|665.96|663.96|666.68|664.68|666.92|664.92|665.96|663.96|0
1636030800000|2021-11-04 13:00:00|666.92|664.92|667.39|665.39|667.4|665.4|666.68|664.68|0
1636031100000|2021-11-04 13:05:00|667.63|665.63|668.59|666.59|668.59|666.59|667.15|665.15|0
1636031400000|2021-11-04 13:10:00|668.83|666.83|668.59|666.59|669.31|667.31|668.11|666.11|0
1636031700000|2021-11-04 13:15:00|668.35|666.35|667.39|665.39|668.83|666.83|667.39|665.39|0
1636032000000|2021-11-04 13:20:00|667.63|665.63|667.15|665.15|668.35|666.35|666.91|664.91|0
1636032300000|2021-11-04 13:25:00|666.91|664.91|666.67|664.67|667.39|665.39|665.71|663.71|0
1636032600000|2021-11-04 13:30:00|666.43|664.43|664.27|662.27|667.39|665.39|663.55|661.55|0
1636032900000|2021-11-04 13:35:00|664.03|662.03|666.19|664.19|666.9|664.9|663.31|661.31|0
1636033200000|2021-11-04 13:40:00|665.71|663.71|669.54|667.54|670.02|668.02|665.47|663.47|0
1636033500000|2021-11-04 13:45:00|669.3|667.3|671.22|669.22|671.46|669.46|669.06|667.06|0
1636033800000|2021-11-04 13:50:00|670.74|668.74|675.3|673.3|675.78|673.78|670.26|668.26|0
1636034100000|2021-11-04 13:55:00|675.54|673.54|676.36|674.36|677.7|675.7|675.06|673.06|0
1636034400000|2021-11-04 14:00:00|676.6|674.6|677.56|675.56|678.52|676.52|675.16|673.16|0
1636034700000|2021-11-04 14:05:00|677.32|675.32|676.6|674.6|678.28|676.28|676.12|674.12|0
1636035000000|2021-11-04 14:10:00|676.36|674.36|680.78|678.78|680.78|678.78|676.36|674.36|0
1636035300000|2021-11-04 14:15:00|681.02|679.02|680.06|678.06|682.22|680.22|680.06|678.06|0
1636035600000|2021-11-04 14:20:00|680.3|678.3|679.57|677.57|681.02|679.02|679.09|677.09|0
1636035900000|2021-11-04 14:25:00|679.33|677.33|679.09|677.09|680.05|678.05|678.13|676.13|0
1636036200000|2021-11-04 14:30:00|679.33|677.33|681.25|679.25|681.97|679.97|679.33|677.33|0
1636036500000|2021-11-04 14:35:00|681.01|679.01|681.49|679.49|681.73|679.73|680.29|678.29|0
1636036800000|2021-11-04 14:40:00|681.25|679.25|680.43|678.43|682.25|680.25|680.19|678.19|0
1636037100000|2021-11-04 14:45:00|680.91|678.91|682.35|680.35|682.59|680.59|680.19|678.19|0
1636037400000|2021-11-04 14:50:00|682.46|680.46|678.74|676.74|682.46|680.46|678.5|676.5|0
1636037700000|2021-11-04 14:55:00|678.98|676.98|677.78|675.78|679.22|677.22|677.54|675.54|0
1636038000000|2021-11-04 15:00:00|677.54|675.54|674.66|672.66|677.54|675.54|674.18|672.18|0
1636038300000|2021-11-04 15:05:00|674.9|672.9|674.66|672.66|675.86|673.86|673.94|671.94|0
1636038600000|2021-11-04 15:10:00|674.42|672.42|673.94|671.94|677.3|675.3|673.94|671.94|0
1636038900000|2021-11-04 15:15:00|674.18|672.18|673.22|671.22|674.42|672.42|671.54|669.54|0
1636039200000|2021-11-04 15:20:00|672.98|670.98|666.27|664.27|673.46|671.46|666.03|664.03|0
1636039500000|2021-11-04 15:25:00|666.51|664.51|666.75|664.75|667.71|665.71|666.03|664.03|0
1636039800000|2021-11-04 15:30:00|666.51|664.51|668.66|666.66|670.34|668.34|665.31|663.31|0
1636040100000|2021-11-04 15:35:00|668.42|666.42|669.38|667.38|670.1|668.1|667.23|665.23|0
1636040400000|2021-11-04 15:40:00|669.62|667.62|670.34|668.34|670.58|668.58|667.94|665.94|0
1636040700000|2021-11-04 15:45:00|670.58|668.58|667.7|665.7|671.29|669.29|667.7|665.7|0
1636041000000|2021-11-04 15:50:00|667.46|665.46|670.09|668.09|670.09|668.09|666.5|664.5|0
1636041300000|2021-11-04 15:55:00|670.33|668.33|675.13|673.13|675.37|673.37|670.09|668.09|0
1636041600000|2021-11-04 16:00:00|675.36|673.36|675.6|673.6|676.32|674.32|674.41|672.41|0
1636041900000|2021-11-04 16:05:00|675.84|673.84|676.32|674.32|676.56|674.56|675.36|673.36|0
1636042200000|2021-11-04 16:10:00|676.56|674.56|677.28|675.28|677.76|675.76|675.84|673.84|0
1636042500000|2021-11-04 16:15:00|677.52|675.52|676.08|674.08|677.76|675.76|674.64|672.64|0
1636042800000|2021-11-04 16:20:00|675.84|673.84|672|670|676.08|674.08|672|670|0
1636043100000|2021-11-04 16:25:00|671.76|669.76|672.82|670.82|673.54|671.54|671.15|669.15|0
1636043400000|2021-11-04 16:30:00|673.06|671.06|671.46|669.46|673.06|671.06|670.43|668.43|0
1636043700000|2021-11-04 16:35:00|671.22|669.22|672.94|670.94|674.14|672.14|671.22|669.22|0
1636044000000|2021-11-04 16:40:00|672.7|670.7|673.42|671.42|673.42|671.42|672.22|670.22|0
1636044300000|2021-11-04 16:45:00|673.18|671.18|673.18|671.18|673.9|671.9|671.51|669.51|0
1636044600000|2021-11-04 16:50:00|672.94|670.94|672.94|670.94|673.9|671.9|671.74|669.74|0
1636044900000|2021-11-04 16:55:00|672.7|670.7|672.46|670.46|673.66|671.66|672.22|670.22|0
1636045200000|2021-11-04 17:00:00|672.94|670.94|669.5|667.5|672.94|670.94|669.02|667.02|0
1636045500000|2021-11-04 17:05:00|669.74|667.74|671.65|669.65|671.89|669.89|669.02|667.02|0
1636045800000|2021-11-04 17:10:00|671.89|669.89|673.56|671.56|674.04|672.04|671.65|669.65|0
1636046100000|2021-11-04 17:15:00|673.32|671.32|673.56|671.56|673.56|671.56|672.12|670.12|0
1636046400000|2021-11-04 17:20:00|674.03|672.03|673.55|671.55|674.27|672.27|671.64|669.64|0
1636046700000|2021-11-04 17:25:00|673.08|671.08|674.27|672.27|674.51|672.51|672.6|670.6|0
1636047000000|2021-11-04 17:30:00|674.51|672.51|672.59|670.59|675.47|673.47|672.36|670.36|0
1636047300000|2021-11-04 17:35:00|672.83|670.83|674.03|672.03|674.27|672.27|671.64|669.64|0
1636047600000|2021-11-04 17:40:00|673.79|671.79|676.18|674.18|676.18|674.18|673.79|671.79|0
1636047900000|2021-11-04 17:45:00|675.94|673.94|675.22|673.22|677.14|675.14|674.98|672.98|0
1636048200000|2021-11-04 17:50:00|675.46|673.46|675.7|673.7|675.94|673.94|674.5|672.5|0
1636048500000|2021-11-04 17:55:00|676.41|674.41|676.41|674.41|677.37|675.37|676.17|674.17|0
1636048800000|2021-11-04 18:00:00|676.65|674.65|669.96|667.96|677.13|675.13|669.96|667.96|0
1636049100000|2021-11-04 18:05:00|670.19|668.19|674.02|672.02|674.5|672.5|669.72|667.72|0
1636049400000|2021-11-04 18:10:00|674.26|672.26|674.73|672.73|674.74|672.74|673.54|671.54|0
1636049700000|2021-11-04 18:15:00|674.49|672.49|673.54|671.54|674.73|672.73|671.62|669.62|0
1636050000000|2021-11-04 18:20:00|673.78|671.78|675.21|673.21|675.32|673.32|673.06|671.06|0
1636050300000|2021-11-04 18:25:00|674.97|672.97|674.25|672.25|675.69|673.69|673.77|671.77|0
1636050600000|2021-11-04 18:30:00|674.49|672.49|673.77|671.77|674.73|672.73|672.58|670.58|0
1636050900000|2021-11-04 18:35:00|674.01|672.01|673.77|671.77|674.97|672.97|673.29|671.29|0
1636051200000|2021-11-04 18:40:00|674.25|672.25|674.82|672.82|675.06|673.06|673.86|671.86|0
1636051500000|2021-11-04 18:45:00|675.06|673.06|674.82|672.82|675.54|673.54|674.34|672.34|0
1636051800000|2021-11-04 18:50:00|675.06|673.06|673.62|671.62|676.01|674.01|673.62|671.62|0
1636052100000|2021-11-04 18:55:00|673.86|671.86|671.46|669.46|674.81|672.81|671.22|669.22|0
1636052400000|2021-11-04 19:00:00|671.22|669.22|670.98|668.98|672.9|670.9|669.55|667.55|0
1636052700000|2021-11-04 19:05:00|670.74|668.74|670.5|668.5|671.7|669.7|669.31|667.31|0
1636053000000|2021-11-04 19:10:00|670.98|668.98|672.66|670.66|673.13|671.13|670.74|668.74|0
1636053300000|2021-11-04 19:15:00|672.89|670.89|672.89|670.89|673.61|671.61|671.22|669.22|0
1636053600000|2021-11-04 19:20:00|672.65|670.65|673.85|671.85|675.05|673.05|672.65|670.65|0
1636053900000|2021-11-04 19:25:00|674.09|672.09|673.13|671.13|675.04|673.04|672.65|670.65|0
1636054200000|2021-11-04 19:30:00|673.37|671.37|675.28|673.28|675.52|673.52|673.37|671.37|0
1636054500000|2021-11-04 19:35:00|675.04|673.04|672.89|670.89|675.52|673.52|672.89|670.89|0
1636054800000|2021-11-04 19:40:00|673.13|671.13|671.54|669.54|673.36|671.36|669.39|667.39|0
1636055100000|2021-11-04 19:45:00|671.78|669.78|676.33|674.33|676.33|674.33|671.06|669.06|0
1636055400000|2021-11-04 19:50:00|676.09|674.09|678.49|676.49|678.49|676.49|675.37|673.37|0
1636055700000|2021-11-04 19:55:00|677.77|675.77|682.08|680.08|682.08|680.08|675.61|673.61|0
1636056000000|2021-11-04 20:00:00|682.32|680.32|679.43|677.43|682.32|680.32|679.19|677.19|0
1636056300000|2021-11-04 20:05:00|679.67|677.67|679.67|677.67|680.63|678.63|679.19|677.19|0
1636056600000|2021-11-04 20:10:00|679.91|677.91|681.11|679.11|681.35|679.35|679.43|677.43|0
1636056900000|2021-11-04 20:15:00|681.07|678.67|681.31|678.91|681.55|679.15|680.59|678.19|0
1636057200000|2021-11-04 20:20:00|681.07|678.67|681.54|679.14|681.78|679.38|681.07|678.67|0
1636057500000|2021-11-04 20:25:00|681.78|679.38|681.54|679.14|681.78|679.38|681.54|679.14|0
1636057800000|2021-11-04 20:30:00|681.78|679.38|683.94|681.54|683.94|681.54|681.78|679.38|0
1636058100000|2021-11-04 20:35:00|684.18|681.78|681.54|679.14|684.42|682.02|681.54|679.14|0
1636058400000|2021-11-04 20:40:00|681.78|679.38|681.54|679.14|681.78|679.38|681.3|678.9|0
1636058700000|2021-11-04 20:45:00|681.3|678.9|680.58|678.18|682.02|679.62|680.58|678.18|0
1636059000000|2021-11-04 20:50:00|680.82|678.42|681.3|678.9|681.3|678.9|680.34|677.94|0
1636059300000|2021-11-04 20:55:00|681.54|679.14|681.17|678.77|682.01|679.61|680.81|678.41|0
1636059600000|2021-11-04 21:00:00|681.22|678.82|681.07|678.67|681.46|679.06|681.07|678.67|0
1636059900000|2021-11-04 21:05:00|681.04|678.64|681.18|678.78|681.21|678.81|680.9|678.5|0
1636060200000|2021-11-04 21:10:00|681.04|678.64|681.56|679.16|681.6|679.2|681.04|678.64|0
1636060500000|2021-11-04 21:15:00|681.53|679.13|681.56|679.16|681.56|679.16|681.49|679.09|0
1636060800000|2021-11-04 21:20:00|681.55|679.15|681.55|679.15|681.55|679.15|681.55|679.15|0
1636061100000|2021-11-04 21:25:00|681.59|679.19|681.55|679.15|681.59|679.19|681.55|679.15|0
1636061400000|2021-11-04 21:30:00|681.59|679.19|681.63|679.23|681.63|679.23|681.55|679.15|0
1636061700000|2021-11-04 21:35:00|681.55|679.15|681.8|679.4|681.8|679.4|681.55|679.15|0
1636062000000|2021-11-04 21:40:00|680.64|678.24|681.44|679.04|681.44|679.04|680.64|678.24|0
1636062300000|2021-11-04 21:45:00|681.2|678.8|681.37|678.97|681.44|679.04|681.2|678.8|0
1636062600000|2021-11-04 21:50:00|681.2|678.8|681.41|679.01|681.41|679.01|681.2|678.8|0
1636062900000|2021-11-04 21:55:00|681.2|678.8|680.82|678.42|681.41|679.01|680.82|678.42|0
1636063200000|2021-11-04 22:00:00|680.19|677.79|679.6|677.2|680.8|678.4|679.23|676.83|0
1636063500000|2021-11-04 22:05:00|679.36|676.96|679.59|677.19|679.83|677.43|679.35|676.95|0
1636063800000|2021-11-04 22:10:00|679.83|677.43|680.55|678.15|680.55|678.15|679.83|677.43|0
1636064100000|2021-11-04 22:15:00|680.31|677.91|681.51|679.11|681.51|679.11|680.07|677.67|0
1636064400000|2021-11-04 22:20:00|681.03|678.63|682.71|680.31|682.71|680.31|681.03|678.63|0
1636064700000|2021-11-04 22:25:00|682.95|680.55|683.19|680.79|684.15|681.75|682.95|680.55|0
1636065000000|2021-11-04 22:30:00|683.43|681.03|682.95|680.55|683.91|681.51|682.71|680.31|0
1636065300000|2021-11-04 22:35:00|682.94|680.54|682.94|680.54|683.9|681.5|682.94|680.54|0
1636065600000|2021-11-04 22:40:00|682.7|680.3|682.22|679.82|682.7|680.3|681.98|679.58|0
1636065900000|2021-11-04 22:45:00|682.46|680.06|683.42|681.02|683.42|681.02|682.22|679.82|0
1636066200000|2021-11-04 22:50:00|683.66|681.26|682.7|680.3|683.9|681.5|682.46|680.06|0
1636066500000|2021-11-04 22:55:00|682.94|680.54|683.18|680.78|683.42|681.02|682.94|680.54|0
1636066800000|2021-11-04 23:00:00|683.42|681.02|682.94|680.54|683.42|681.02|682.46|680.06|0
1636067100000|2021-11-04 23:05:00|682.7|680.3|683.65|681.25|683.66|681.26|682.7|680.3|0
1636067400000|2021-11-04 23:10:00|683.41|681.01|683.17|680.77|683.65|681.25|683.17|680.77|0
1636067700000|2021-11-04 23:15:00|682.93|680.53|682.57|680.17|682.93|680.53|682.45|680.05|0
1636068000000|2021-11-04 23:20:00|682.45|680.05|682.21|679.81|682.45|680.05|681.73|679.33|0
1636068300000|2021-11-04 23:25:00|682.45|680.05|681.73|679.33|682.45|680.05|681.73|679.33|0
1636068600000|2021-11-04 23:30:00|681.97|679.57|683.41|681.01|683.65|681.25|681.73|679.33|0
1636068900000|2021-11-04 23:35:00|683.65|681.25|682.69|680.29|683.65|681.25|682.45|680.05|0
1636069200000|2021-11-04 23:40:00|682.45|680.05|683.16|680.76|683.65|681.25|682.45|680.05|0
1636069500000|2021-11-04 23:45:00|683.4|681|683.64|681.24|683.88|681.48|683.4|681|0
1636069800000|2021-11-04 23:50:00|683.88|681.48|685.08|682.68|685.08|682.68|683.88|681.48|0
1636070100000|2021-11-04 23:55:00|685.32|682.92|685.08|682.68|685.56|683.16|684.6|682.2|0
1636070400000|2021-11-05 00:00:00|685.32|682.92|684.12|681.72|685.32|682.92|683.88|681.48|0
1636070700000|2021-11-05 00:05:00|684.36|681.96|683.64|681.24|684.6|682.2|682.92|680.52|0
1636071000000|2021-11-05 00:10:00|683.51|681.11|682.68|680.28|683.88|681.48|682.68|680.28|0
1636071300000|2021-11-05 00:15:00|682.92|680.52|683.63|681.23|684.11|681.71|682.68|680.28|0
1636071600000|2021-11-05 00:20:00|683.39|680.99|683.39|680.99|683.63|681.23|682.67|680.27|0
1636071900000|2021-11-05 00:25:00|683.15|680.75|681.95|679.55|683.15|680.75|681.47|679.07|0
1636072200000|2021-11-05 00:30:00|681.71|679.31|680.27|677.87|681.95|679.55|680.27|677.87|0
1636072500000|2021-11-05 00:35:00|680.38|677.98|680.27|677.87|680.51|678.11|679.79|677.39|0
1636072800000|2021-11-05 00:40:00|680.03|677.63|680.51|678.11|680.51|678.11|679.31|676.91|0
1636073100000|2021-11-05 00:45:00|680.27|677.87|680.5|678.1|680.75|678.35|679.79|677.39|0
1636073400000|2021-11-05 00:50:00|680.26|677.86|680.5|678.1|680.5|678.1|679.78|677.38|0
1636073700000|2021-11-05 00:55:00|680.74|678.34|680.98|678.58|681.22|678.82|680.5|678.1|0
1636074000000|2021-11-05 01:00:00|681.22|678.82|678.34|675.94|681.22|678.82|678.34|675.94|0
1636074300000|2021-11-05 01:05:00|678.82|676.42|680.02|677.62|680.26|677.86|678.58|676.18|0
1636074600000|2021-11-05 01:10:00|680.26|677.86|680.74|678.34|680.98|678.58|679.78|677.38|0
1636074900000|2021-11-05 01:15:00|680.98|678.58|681.22|678.82|682.18|679.78|680.98|678.58|0
1636075200000|2021-11-05 01:20:00|680.98|678.58|681.93|679.53|682.17|679.77|680.74|678.34|0
1636075500000|2021-11-05 01:25:00|682.17|679.77|680.97|678.57|682.17|679.77|680.49|678.09|0
1636075800000|2021-11-05 01:30:00|680.49|678.09|679.29|676.89|680.85|678.45|679.29|676.89|0
1636076100000|2021-11-05 01:35:00|679.53|677.13|677.85|675.45|680.25|677.85|677.61|675.21|0
1636076400000|2021-11-05 01:40:00|678.09|675.69|678.57|676.17|679.05|676.65|677.85|675.45|0
1636076700000|2021-11-05 01:45:00|678.81|676.41|679.53|677.13|680.01|677.61|678.57|676.17|0
1636077000000|2021-11-05 01:50:00|679.77|677.37|679.05|676.65|680.01|677.61|678.81|676.41|0
1636077300000|2021-11-05 01:55:00|678.92|676.52|678.32|675.92|678.92|676.52|677.85|675.45|0
1636077600000|2021-11-05 02:00:00|678.2|675.8|678.8|676.4|678.92|676.52|677.84|675.44|0
1636077900000|2021-11-05 02:05:00|679.04|676.64|679.76|677.36|680.24|677.84|679.04|676.64|0
1636078200000|2021-11-05 02:10:00|680|677.6|679.76|677.36|680.24|677.84|679.52|677.12|0
1636078500000|2021-11-05 02:15:00|680|677.6|679.52|677.12|680|677.6|679.04|676.64|0
1636078800000|2021-11-05 02:20:00|679.76|677.36|679.76|677.36|679.76|677.36|679.04|676.64|0
1636079100000|2021-11-05 02:25:00|680|677.6|680.95|678.55|680.95|678.55|680|677.6|0
1636079400000|2021-11-05 02:30:00|680.71|678.31|679.99|677.59|680.95|678.55|679.99|677.59|0
1636079700000|2021-11-05 02:35:00|680.23|677.83|680.23|677.83|680.47|678.07|679.99|677.59|0
1636080000000|2021-11-05 02:40:00|679.99|677.59|680.71|678.31|680.95|678.55|679.99|677.59|0
1636080300000|2021-11-05 02:45:00|680.47|678.07|681.19|678.79|681.91|679.51|680.23|677.83|0
1636080600000|2021-11-05 02:50:00|681.3|678.9|681.19|678.79|681.43|679.03|680.95|678.55|0
1636080900000|2021-11-05 02:55:00|680.95|678.55|680.71|678.31|681.43|679.03|680.71|678.31|0
1636081200000|2021-11-05 03:00:00|681.19|678.79|681.18|678.78|681.9|679.5|680.7|678.3|0
1636081500000|2021-11-05 03:05:00|680.94|678.54|681.3|678.9|681.42|679.02|680.94|678.54|0
1636081800000|2021-11-05 03:10:00|681.42|679.02|681.42|679.02|681.66|679.26|680.94|678.54|0
1636082100000|2021-11-05 03:15:00|681.18|678.78|681.42|679.02|681.66|679.26|681.18|678.78|0
1636082400000|2021-11-05 03:20:00|681.18|678.78|681.18|678.78|681.66|679.26|680.94|678.54|0
1636082700000|2021-11-05 03:25:00|681.42|679.02|681.18|678.78|681.66|679.26|681.18|678.78|0
1636083000000|2021-11-05 03:30:00|680.94|678.54|681.18|678.78|681.42|679.02|680.94|678.54|0
1636083300000|2021-11-05 03:35:00|681.17|678.77|681.17|678.77|681.17|678.77|680.93|678.53|0
1636083600000|2021-11-05 03:40:00|680.93|678.53|679.73|677.33|680.93|678.53|679.25|676.85|0
1636083900000|2021-11-05 03:45:00|679.49|677.09|680.45|678.05|680.69|678.29|679.25|676.85|0
1636084200000|2021-11-05 03:50:00|680.69|678.29|680.93|678.53|680.93|678.53|680.45|678.05|0
1636084500000|2021-11-05 03:55:00|681.17|678.77|681.17|678.77|681.41|679.01|681.17|678.77|0
1636084800000|2021-11-05 04:00:00|680.93|678.53|681.17|678.77|681.17|678.77|680.93|678.53|0
1636085100000|2021-11-05 04:05:00|681.41|679.01|681.88|679.48|681.88|679.48|681.17|678.77|0
1636085400000|2021-11-05 04:10:00|681.64|679.24|681.88|679.48|682.12|679.72|681.64|679.24|0
1636085700000|2021-11-05 04:15:00|682.12|679.72|681.88|679.48|682.12|679.72|681.64|679.24|0
1636086000000|2021-11-05 04:20:00|681.64|679.24|681.64|679.24|681.88|679.48|681.64|679.24|0
1636086300000|2021-11-05 04:25:00|681.4|679|681.64|679.24|681.64|679.24|681.4|679|0
1636086600000|2021-11-05 04:30:00|681.88|679.48|682.12|679.72|682.36|679.96|681.64|679.24|0
1636086900000|2021-11-05 04:35:00|682.36|679.96|682.6|680.2|682.84|680.44|681.88|679.48|0
1636087200000|2021-11-05 04:40:00|682.36|679.96|682.11|679.71|682.36|679.96|681.87|679.47|0
1636087500000|2021-11-05 04:45:00|682.35|679.95|682.11|679.71|682.35|679.95|682.11|679.71|0
1636087800000|2021-11-05 04:50:00|682.35|679.95|682.35|679.95|682.35|679.95|682.11|679.71|0
1636088100000|2021-11-05 04:55:00|682.59|680.19|682.35|679.95|682.59|680.19|682.11|679.71|0
1636088400000|2021-11-05 05:00:00|682.22|679.82|682.11|679.71|682.59|680.19|682.11|679.71|0
1636088700000|2021-11-05 05:05:00|681.87|679.47|681.87|679.47|682.35|679.95|681.39|678.99|0
1636089000000|2021-11-05 05:10:00|681.63|679.23|681.74|679.34|682.11|679.71|681.39|678.99|0
1636089300000|2021-11-05 05:15:00|681.87|679.47|682.1|679.7|682.1|679.7|681.62|679.22|0
1636089600000|2021-11-05 05:20:00|681.86|679.46|681.62|679.22|682.1|679.7|681.62|679.22|0
1636089900000|2021-11-05 05:25:00|681.86|679.46|682.1|679.7|682.34|679.94|681.62|679.22|0
1636090200000|2021-11-05 05:30:00|682.34|679.94|681.86|679.46|682.34|679.94|681.86|679.46|0
1636090500000|2021-11-05 05:35:00|682.1|679.7|682.34|679.94|682.34|679.94|681.86|679.46|0
1636090800000|2021-11-05 05:40:00|682.1|679.7|681.86|679.46|682.1|679.7|681.86|679.46|0
1636091100000|2021-11-05 05:45:00|681.62|679.22|681.61|679.21|681.86|679.46|681.38|678.98|0
1636091400000|2021-11-05 05:50:00|681.85|679.45|681.99|679.59|682.47|680.07|681.85|679.45|0
1636091700000|2021-11-05 05:55:00|681.75|679.35|681.75|679.35|681.99|679.59|681.51|679.11|0
1636092000000|2021-11-05 06:00:00|681.03|678.63|681.75|679.35|682.23|679.83|680.79|678.39|0
1636092300000|2021-11-05 06:05:00|681.51|679.11|681.75|679.35|681.75|679.35|681.27|678.87|0
1636092600000|2021-11-05 06:10:00|681.51|679.11|681.98|679.58|682.23|679.83|681.27|678.87|0
1636092900000|2021-11-05 06:15:00|681.74|679.34|681.98|679.58|681.98|679.58|681.5|679.1|0
1636093200000|2021-11-05 06:20:00|681.74|679.34|681.02|678.62|681.74|679.34|681.02|678.62|0
1636093500000|2021-11-05 06:25:00|681.26|678.86|680.78|678.38|681.26|678.86|680.78|678.38|0
1636093800000|2021-11-05 06:30:00|680.54|678.14|680.3|677.9|680.78|678.38|680.3|677.9|0
1636094100000|2021-11-05 06:35:00|680.54|678.14|680.78|678.38|681.02|678.62|680.3|677.9|0
1636094400000|2021-11-05 06:40:00|681.02|678.62|681.26|678.86|681.26|678.86|680.78|678.38|0
1636094700000|2021-11-05 06:45:00|681.02|678.62|680.05|677.65|681.02|678.62|680.05|677.65|0
1636095000000|2021-11-05 06:50:00|679.93|677.53|680.53|678.13|680.53|678.13|679.81|677.41|0
1636095300000|2021-11-05 06:55:00|680.41|678.01|681.01|678.61|681.01|678.61|679.81|677.41|0
1636095600000|2021-11-05 07:00:00|680.77|678.37|679.81|677.41|680.77|678.37|679.33|676.93|0
1636095900000|2021-11-05 07:05:00|679.61|677.61|679.13|677.13|679.85|677.85|678.89|676.89|0
1636096200000|2021-11-05 07:10:00|678.89|676.89|678.89|676.89|679.37|677.37|678.65|676.65|0
1636096500000|2021-11-05 07:15:00|678.65|676.65|678.65|676.65|679.37|677.37|678.65|676.65|0
1636096800000|2021-11-05 07:20:00|678.76|676.76|679.12|677.12|679.36|677.36|678.65|676.65|0
1636097100000|2021-11-05 07:25:00|678.88|676.88|677.92|675.92|679.12|677.12|677.68|675.68|0
1636097400000|2021-11-05 07:30:00|677.68|675.68|676.24|674.24|677.92|675.92|676.24|674.24|0
1636097700000|2021-11-05 07:35:00|676.48|674.48|676.72|674.72|677.2|675.2|676.24|674.24|0
1636098000000|2021-11-05 07:40:00|676.48|674.48|676.96|674.96|677.2|675.2|676|674|0
1636098300000|2021-11-05 07:45:00|677.2|675.2|677.44|675.44|677.44|675.44|676.96|674.96|0
1636098600000|2021-11-05 07:50:00|677.68|675.68|677.92|675.92|677.92|675.92|677.68|675.68|0
1636098900000|2021-11-05 07:55:00|678.16|676.16|678.63|676.63|679.11|677.11|678.15|676.15|0
1636099200000|2021-11-05 08:00:00|679.11|677.11|680.79|678.79|680.79|678.79|678.87|676.87|0
1636099500000|2021-11-05 08:05:00|680.55|678.55|681.51|679.51|681.75|679.75|680.31|678.31|0
1636099800000|2021-11-05 08:10:00|681.62|679.62|683.43|681.43|683.67|681.67|679.83|677.83|0
1636100100000|2021-11-05 08:15:00|683.54|681.54|683.67|681.67|684.15|682.15|682.95|680.95|0
1636100400000|2021-11-05 08:20:00|683.78|681.78|684.15|682.15|684.39|682.39|683.19|681.19|0
1636100700000|2021-11-05 08:25:00|684.39|682.39|682.7|680.7|684.63|682.63|681.98|679.98|0
1636101000000|2021-11-05 08:30:00|682.94|680.94|682.46|680.46|682.94|680.94|681.98|679.98|0
1636101300000|2021-11-05 08:35:00|682.22|680.22|682.46|680.46|683.42|681.42|682.22|680.22|0
1636101600000|2021-11-05 08:40:00|682.22|680.22|682.7|680.7|682.94|680.94|681.74|679.74|0
1636101900000|2021-11-05 08:45:00|682.46|680.46|682.46|680.46|682.94|680.94|682.46|680.46|0
1636102200000|2021-11-05 08:50:00|682.7|680.7|682.7|680.7|682.94|680.94|682.46|680.46|0
1636102500000|2021-11-05 08:55:00|682.94|680.94|682.45|680.45|682.94|680.94|681.73|679.73|0
1636102800000|2021-11-05 09:00:00|682.69|680.69|684.85|682.85|685.1|683.1|682.69|680.69|0
1636103100000|2021-11-05 09:05:00|685.09|683.09|684.37|682.37|685.09|683.09|683.89|681.89|0
1636103400000|2021-11-05 09:10:00|684.61|682.61|684.37|682.37|684.61|682.61|683.89|681.89|0
1636103700000|2021-11-05 09:15:00|684.61|682.61|684.37|682.37|684.85|682.85|684.13|682.13|0
1636104000000|2021-11-05 09:20:00|684.61|682.61|684.48|682.48|685.09|683.09|684.37|682.37|0
1636104300000|2021-11-05 09:25:00|684.37|682.37|686.05|684.05|686.77|684.77|684.37|682.37|0
1636104600000|2021-11-05 09:30:00|686.29|684.29|686.53|684.53|687.01|685.01|686.05|684.05|0
1636104900000|2021-11-05 09:35:00|686.29|684.29|687.01|685.01|687.49|685.49|685.81|683.81|0
1636105200000|2021-11-05 09:40:00|686.77|684.77|687.73|685.73|687.97|685.97|686.77|684.77|0
1636105500000|2021-11-05 09:45:00|687.97|685.97|689.17|687.17|689.17|687.17|687.73|685.73|0
1636105800000|2021-11-05 09:50:00|688.93|686.93|689.41|687.41|690.13|688.13|688.93|686.93|0
1636106100000|2021-11-05 09:55:00|689.65|687.65|690.37|688.37|691.09|689.09|689.65|687.65|0
1636106400000|2021-11-05 10:00:00|691.57|689.57|690.38|688.38|691.81|689.81|690.38|688.38|0
1636106700000|2021-11-05 10:05:00|690.14|688.14|690.86|688.86|691.1|689.1|689.9|687.9|0
1636107000000|2021-11-05 10:10:00|691.1|689.1|690.62|688.62|691.1|689.1|690.38|688.38|0
1636107300000|2021-11-05 10:15:00|690.86|688.86|691.58|689.58|692.3|690.3|690.62|688.62|0
1636107600000|2021-11-05 10:20:00|691.82|689.82|692.3|690.3|692.54|690.54|691.58|689.58|0
1636107900000|2021-11-05 10:25:00|692.06|690.06|691.81|689.81|692.78|690.78|691.57|689.57|0
1636108200000|2021-11-05 10:30:00|691.57|689.57|691.33|689.33|691.57|689.57|690.85|688.85|0
1636108500000|2021-11-05 10:35:00|691.57|689.57|691.57|689.57|691.81|689.81|691.09|689.09|0
1636108800000|2021-11-05 10:40:00|691.81|689.81|690.96|688.96|691.81|689.81|690.85|688.85|0
1636109100000|2021-11-05 10:45:00|690.85|688.85|691.57|689.57|691.81|689.81|690.85|688.85|0
1636109400000|2021-11-05 10:50:00|691.81|689.81|692.77|690.77|693.01|691.01|691.57|689.57|0
1636109700000|2021-11-05 10:55:00|692.53|690.53|693.01|691.01|693.01|691.01|692.16|690.16|0
1636110000000|2021-11-05 11:00:00|692.77|690.77|692.77|690.77|693.49|691.49|692.05|690.05|0
1636110300000|2021-11-05 11:05:00|692.53|690.53|693.01|691.01|693.49|691.49|692.53|690.53|0
1636110600000|2021-11-05 11:10:00|693.25|691.25|691.92|689.92|694.69|692.69|691.32|689.32|0
1636110900000|2021-11-05 11:15:00|691.8|689.8|691.56|689.56|691.8|689.8|690.84|688.84|0
1636111200000|2021-11-05 11:20:00|690.84|688.84|690.12|688.12|691.56|689.56|690.12|688.12|0
1636111500000|2021-11-05 11:25:00|690.11|688.11|688.91|686.91|691.08|689.08|688.43|686.43|0
1636111800000|2021-11-05 11:30:00|688.67|686.67|690.35|688.35|691.07|689.07|688.31|686.31|0
1636112100000|2021-11-05 11:35:00|690.59|688.59|691.31|689.31|691.55|689.55|690.59|688.59|0
1636112400000|2021-11-05 11:40:00|691.55|689.55|691.67|689.67|691.79|689.79|690.83|688.83|0
1636112700000|2021-11-05 11:45:00|691.79|689.79|691.55|689.55|692.03|690.03|691.31|689.31|0
1636113000000|2021-11-05 11:50:00|691.31|689.31|691.31|689.31|691.31|689.31|690.59|688.59|0
1636113300000|2021-11-05 11:55:00|691.55|689.55|691.79|689.79|691.79|689.79|691.07|689.07|0
1636113600000|2021-11-05 12:00:00|692.27|690.27|691.07|689.07|692.27|690.27|690.83|688.83|0
1636113900000|2021-11-05 12:05:00|691.31|689.31|691.06|689.06|692.03|690.03|690.82|688.82|0
1636114200000|2021-11-05 12:10:00|690.82|688.82|691.78|689.78|692.51|690.51|690.82|688.82|0
1636114500000|2021-11-05 12:15:00|691.54|689.54|692.26|690.26|692.5|690.5|691.06|689.06|0
1636114800000|2021-11-05 12:20:00|692.02|690.02|692.74|690.74|692.74|690.74|691.78|689.78|0
1636115100000|2021-11-05 12:25:00|692.5|690.5|692.62|690.62|693.22|691.22|692.02|690.02|0
1636115400000|2021-11-05 12:30:00|692.5|690.5|698.04|696.04|698.28|696.28|690.82|688.82|0
1636115700000|2021-11-05 12:35:00|698.28|696.28|697.81|695.81|703.58|701.58|697.57|695.57|0
1636116000000|2021-11-05 12:40:00|697.57|695.57|699.25|697.25|699.98|697.98|697.33|695.33|0
1636116300000|2021-11-05 12:45:00|698.77|696.77|700.46|698.46|700.7|698.7|697.33|695.33|0
1636116600000|2021-11-05 12:50:00|700.7|698.7|702.14|700.14|702.14|700.14|699.49|697.49|0
1636116900000|2021-11-05 12:55:00|701.9|699.9|701.06|699.06|701.9|699.9|700.46|698.46|0
1636117200000|2021-11-05 13:00:00|701.3|699.3|701.3|699.3|702.03|700.03|699.62|697.62|0
1636117500000|2021-11-05 13:05:00|701.06|699.06|701.78|699.78|701.78|699.78|700.82|698.82|0
1636117800000|2021-11-05 13:10:00|701.54|699.54|702.26|700.26|702.26|700.26|700.58|698.58|0
1636118100000|2021-11-05 13:15:00|702.02|700.02|702.5|700.5|702.99|700.99|702.02|700.02|0
1636118400000|2021-11-05 13:20:00|702.74|700.74|705.64|703.64|705.88|703.88|702.74|700.74|0
1636118700000|2021-11-05 13:25:00|705.15|703.15|704.67|702.67|706.36|704.36|704.43|702.43|0
1636119000000|2021-11-05 13:30:00|706.6|704.6|708.53|706.53|708.77|706.77|702.26|700.26|0
1636119300000|2021-11-05 13:35:00|709.49|707.49|711.25|709.25|712.7|710.7|709.01|707.01|0
1636119600000|2021-11-05 13:40:00|711.73|709.73|715.35|713.35|715.59|713.59|711.73|709.73|0
1636119900000|2021-11-05 13:45:00|716.32|714.32|712.21|710.21|716.32|714.32|710.53|708.53|0
1636120200000|2021-11-05 13:50:00|713.18|711.18|711.25|709.25|713.18|711.18|710.77|708.77|0
1636120500000|2021-11-05 13:55:00|711.49|709.49|714.62|712.62|714.62|712.62|711.01|709.01|0
1636120800000|2021-11-05 14:00:00|714.86|712.86|718.48|716.48|718.72|716.72|713.9|711.9|0
1636121100000|2021-11-05 14:05:00|718.72|716.72|713.47|711.47|718.72|716.72|713.23|711.23|0
1636121400000|2021-11-05 14:10:00|713.72|711.72|715.4|713.4|716.13|714.13|712.75|710.75|0
1636121700000|2021-11-05 14:15:00|715.89|713.89|714.92|712.92|716.85|714.85|714.44|712.44|0
1636122000000|2021-11-05 14:20:00|714.44|712.44|713.23|711.23|714.92|712.92|713.23|711.23|0
1636122300000|2021-11-05 14:25:00|712.99|710.99|712.02|710.02|713.47|711.47|710.57|708.57|0
1636122600000|2021-11-05 14:30:00|712.26|710.26|712.02|710.02|714.19|712.19|712.02|710.02|0
1636122900000|2021-11-05 14:35:00|712.26|710.26|713.23|711.23|715.16|713.16|711.78|709.78|0
1636123200000|2021-11-05 14:40:00|713.47|711.47|714.19|712.19|714.91|712.91|712.26|710.26|0
1636123500000|2021-11-05 14:45:00|714.43|712.43|713.95|711.95|715.88|713.88|713.95|711.95|0
1636123800000|2021-11-05 14:50:00|714.19|712.19|714.43|712.43|715.15|713.15|713.7|711.7|0
1636124100000|2021-11-05 14:55:00|714.19|712.19|713.46|711.46|714.91|712.91|711.77|709.77|0
1636124400000|2021-11-05 15:00:00|713.22|711.22|712.49|710.49|714.67|712.67|712.49|710.49|0
1636124700000|2021-11-05 15:05:00|712.74|710.74|713.94|711.94|714.43|712.43|712.74|710.74|0
1636125000000|2021-11-05 15:10:00|714.18|712.18|713.7|711.7|715.39|713.39|713.46|711.46|0
1636125300000|2021-11-05 15:15:00|713.46|711.46|712.49|710.49|713.7|711.7|712.01|710.01|0
1636125600000|2021-11-05 15:20:00|712.25|710.25|711.76|709.76|712.97|710.97|711.04|709.04|0
1636125900000|2021-11-05 15:25:00|711.52|709.52|708.63|706.63|711.76|709.76|708.15|706.15|0
1636126200000|2021-11-05 15:30:00|708.39|706.39|710.31|708.31|711.28|709.28|708.39|706.39|0
1636126500000|2021-11-05 15:35:00|710.56|708.56|711.04|709.04|711.52|709.52|708.87|706.87|0
1636126800000|2021-11-05 15:40:00|711.28|709.28|709.59|707.59|711.28|709.28|708.86|706.86|0
1636127100000|2021-11-05 15:45:00|709.11|707.11|711.52|709.52|712.97|710.97|708.14|706.14|0
1636127400000|2021-11-05 15:50:00|711.28|709.28|708.38|706.38|711.76|709.76|707.41|705.41|0
1636127700000|2021-11-05 15:55:00|708.62|706.62|705.73|703.73|709.34|707.34|705.73|703.73|0
1636128000000|2021-11-05 16:00:00|705.24|703.24|707.89|705.89|708.62|706.62|705.24|703.24|0
1636128300000|2021-11-05 16:05:00|708.14|706.14|707.17|705.17|708.38|706.38|705.96|703.96|0
1636128600000|2021-11-05 16:10:00|706.93|704.93|706.44|704.44|708.37|706.37|705.48|703.48|0
1636128900000|2021-11-05 16:15:00|706.2|704.2|706.68|704.68|707.41|705.41|705.72|703.72|0
1636129200000|2021-11-05 16:20:00|706.93|704.93|706.92|704.92|708.13|706.13|706.68|704.68|0
1636129500000|2021-11-05 16:25:00|706.68|704.68|708.36|706.36|708.84|706.84|705.96|703.96|0
1636129800000|2021-11-05 16:30:00|708.12|706.12|709.32|707.32|709.56|707.56|708.12|706.12|0
1636130100000|2021-11-05 16:35:00|709.08|707.08|707.64|705.64|709.8|707.8|705.72|703.72|0
1636130400000|2021-11-05 16:40:00|707.88|705.88|705.23|703.23|707.88|705.88|705.23|703.23|0
1636130700000|2021-11-05 16:45:00|704.99|702.99|704.03|702.03|705.23|703.23|703.55|701.55|0
1636131000000|2021-11-05 16:50:00|704.27|702.27|704.51|702.51|705.23|703.23|702.35|700.35|0
1636131300000|2021-11-05 16:55:00|704.75|702.75|702.59|700.59|704.99|702.99|701.15|699.15|0
1636131600000|2021-11-05 17:00:00|702.83|700.83|703.79|701.79|704.27|702.27|701.39|699.39|0
1636131900000|2021-11-05 17:05:00|703.55|701.55|699.19|697.19|704.7|702.7|699.19|697.19|0
1636132200000|2021-11-05 17:10:00|699.43|697.43|697.04|695.04|700.15|698.15|695.6|693.6|0
1636132500000|2021-11-05 17:15:00|696.8|694.8|697.76|695.76|698.24|696.24|695.37|693.37|0
1636132800000|2021-11-05 17:20:00|697.52|695.52|693.9|691.9|697.96|695.96|693.9|691.9|0
1636133100000|2021-11-05 17:25:00|693.42|691.42|684.94|682.94|693.66|691.66|684.94|682.94|0
1636133400000|2021-11-05 17:30:00|685.18|683.18|693.92|691.92|694.4|692.4|684.94|682.94|0
1636133700000|2021-11-05 17:35:00|693.68|691.68|690.42|688.42|694.4|692.4|689.71|687.71|0
1636134000000|2021-11-05 17:40:00|690.66|688.66|690.43|688.43|691.62|689.62|688.99|686.99|0
1636134300000|2021-11-05 17:45:00|690.66|688.66|690.06|688.06|690.9|688.9|687.09|685.09|0
1636134600000|2021-11-05 17:50:00|689.71|687.71|694.47|692.47|694.71|692.71|689.47|687.47|0
1636134900000|2021-11-05 17:55:00|694.23|692.23|697.09|695.09|697.09|695.09|692.57|690.57|0
1636135200000|2021-11-05 18:00:00|696.85|694.85|697.81|695.81|698.04|696.04|694.95|692.95|0
1636135500000|2021-11-05 18:05:00|698.04|696.04|699.71|697.71|701.15|699.15|697.57|695.57|0
1636135800000|2021-11-05 18:10:00|699.47|697.47|701.14|699.14|701.62|699.62|698.52|696.52|0
1636136100000|2021-11-05 18:15:00|700.9|698.9|701.72|699.72|701.96|699.96|700.19|698.19|0
1636136400000|2021-11-05 18:20:00|701.96|699.96|696.87|694.87|702.2|700.2|696.87|694.87|0
1636136700000|2021-11-05 18:25:00|697.11|695.11|701.16|699.16|701.16|699.16|696.39|694.39|0
1636137000000|2021-11-05 18:30:00|700.92|698.92|700.45|698.45|701.4|699.4|699.49|697.49|0
1636137300000|2021-11-05 18:35:00|700.68|698.68|700.68|698.68|701.4|699.4|697.82|695.82|0
1636137600000|2021-11-05 18:40:00|700.8|698.8|700.2|698.2|701.4|699.4|699.25|697.25|0
1636137900000|2021-11-05 18:45:00|700.44|698.44|701.16|699.16|702.35|700.35|700.2|698.2|0
1636138200000|2021-11-05 18:50:00|701.4|699.4|702.11|700.11|702.35|700.35|699.96|697.96|0
1636138500000|2021-11-05 18:55:00|702.35|700.35|701.39|699.39|702.35|700.35|700.44|698.44|0
1636138800000|2021-11-05 19:00:00|702.35|700.35|696.38|694.38|702.35|700.35|694.71|692.71|0
1636139100000|2021-11-05 19:05:00|696.14|694.14|699.72|697.72|699.96|697.96|694.94|692.94|0
1636139400000|2021-11-05 19:10:00|699.48|697.48|700.91|698.91|700.91|698.91|698.52|696.52|0
1636139700000|2021-11-05 19:15:00|700.43|698.43|699.95|697.95|700.91|698.91|698.28|696.28|0
1636140000000|2021-11-05 19:20:00|699.71|697.71|698.52|696.52|699.95|697.95|696.85|694.85|0
1636140300000|2021-11-05 19:25:00|698.76|696.76|697.32|695.32|698.76|696.76|695.65|693.65|0
1636140600000|2021-11-05 19:30:00|697.44|695.44|702.57|700.57|702.57|700.57|696.37|694.37|0
1636140900000|2021-11-05 19:35:00|702.81|700.81|704.49|702.49|705.92|703.92|702.57|700.57|0
1636141200000|2021-11-05 19:40:00|704.72|702.72|699.94|697.94|704.72|702.72|699.23|697.23|0
1636141500000|2021-11-05 19:45:00|699.7|697.7|698.75|696.75|702.57|700.57|698.51|696.51|0
1636141800000|2021-11-05 19:50:00|699.22|697.22|698.27|696.27|702.33|700.33|697.79|695.79|0
1636142100000|2021-11-05 19:55:00|698.51|696.51|698.27|696.27|701.13|699.13|697.31|695.31|0
1636142400000|2021-11-05 20:00:00|698.5|696.5|698.5|696.5|698.74|696.74|695.4|693.4|0
1636142700000|2021-11-05 20:05:00|698.02|696.02|696.83|694.83|698.5|696.5|696.11|694.11|0
1636143000000|2021-11-05 20:10:00|696.59|694.59|694.53|692.53|696.59|694.59|694.29|692.29|0
1636358700000|2021-11-08 08:05:00|696.15|694.15|694.36|692.36|696.39|694.39|694|692|0
1636359000000|2021-11-08 08:10:00|694.48|692.48|695.91|693.91|696.15|694.15|693.53|691.53|0
1636359300000|2021-11-08 08:15:00|695.67|693.67|695.91|693.91|698.3|696.3|695.67|693.67|0
1636359600000|2021-11-08 08:20:00|695.67|693.67|694.95|692.95|695.67|693.67|694.24|692.24|0
1636359900000|2021-11-08 08:25:00|694.71|692.71|695.19|693.19|695.67|693.67|693.76|691.76|0
1636360200000|2021-11-08 08:30:00|695.43|693.43|695.06|693.06|695.67|693.67|694.47|692.47|0
1636360500000|2021-11-08 08:35:00|694.95|692.95|695.66|693.66|696.86|694.86|694.83|692.83|0
1636360800000|2021-11-08 08:40:00|695.9|693.9|697.1|695.1|697.1|695.1|695.19|693.19|0
1636361100000|2021-11-08 08:45:00|697.33|695.33|697.33|695.33|697.33|695.33|696.14|694.14|0
1636361400000|2021-11-08 08:50:00|697.57|695.57|699|697|699.24|697.24|697.09|695.09|0
1636361700000|2021-11-08 08:55:00|699.24|697.24|699.24|697.24|700.07|698.07|698.52|696.52|0
1636362000000|2021-11-08 09:00:00|699.48|697.48|701.39|699.39|701.87|699.87|698.76|696.76|0
1636362300000|2021-11-08 09:05:00|701.15|699.15|700.43|698.43|701.15|699.15|699.95|697.95|0
1636362600000|2021-11-08 09:10:00|700.19|698.19|702.1|700.1|702.58|700.58|700.19|698.19|0
1636362900000|2021-11-08 09:15:00|702.34|700.34|701.86|699.86|702.34|700.34|701.15|699.15|0
1636363200000|2021-11-08 09:20:00|702.1|700.1|702.82|700.82|702.82|700.82|702.1|700.1|0
1636363500000|2021-11-08 09:25:00|703.06|701.06|702.1|700.1|703.06|701.06|702.1|700.1|0
1636363800000|2021-11-08 09:30:00|702.34|700.34|702.45|700.45|703.3|701.3|702.1|700.1|0
1636364100000|2021-11-08 09:35:00|702.34|700.34|701.96|699.96|702.34|700.34|701|699|0
1636364400000|2021-11-08 09:40:00|701.72|699.72|701|699|701.72|699.72|700.52|698.52|0
1636364700000|2021-11-08 09:45:00|701.24|699.24|701.23|699.23|701.47|699.47|700.52|698.52|0
1636365000000|2021-11-08 09:50:00|701.11|699.11|700.75|698.75|701.23|699.23|700.28|698.28|0
1636365300000|2021-11-08 09:55:00|700.99|698.99|700.75|698.75|701.47|699.47|700.27|698.27|0
1636365600000|2021-11-08 10:00:00|700.51|698.51|700.51|698.51|700.99|698.99|700.27|698.27|0
1636365900000|2021-11-08 10:05:00|700.75|698.75|699.79|697.79|700.75|698.75|699.55|697.55|0
1636366200000|2021-11-08 10:10:00|699.55|697.55|700.03|698.03|700.27|698.27|699.31|697.31|0
1636366500000|2021-11-08 10:15:00|700.27|698.27|700.98|698.98|700.98|698.98|700.03|698.03|0
1636366800000|2021-11-08 10:20:00|701.22|699.22|701.46|699.46|701.46|699.46|700.5|698.5|0
1636367100000|2021-11-08 10:25:00|701.22|699.22|702.89|700.89|703.13|701.13|701.22|699.22|0
1636367400000|2021-11-08 10:30:00|702.66|700.66|702.41|700.41|702.89|700.89|702.18|700.18|0
1636367700000|2021-11-08 10:35:00|702.17|700.17|703.37|701.37|703.61|701.61|702.17|700.17|0
1636368000000|2021-11-08 10:40:00|703.48|701.48|701.93|699.93|703.61|701.61|701.93|699.93|0
1636368300000|2021-11-08 10:45:00|702.17|700.17|700.73|698.73|702.29|700.29|700.73|698.73|0
1636368600000|2021-11-08 10:50:00|700.97|698.97|701.45|699.45|701.45|699.45|700.73|698.73|0
1636368900000|2021-11-08 10:55:00|701.21|699.21|701.93|699.93|702.17|700.17|701.21|699.21|0
1636369200000|2021-11-08 11:00:00|702.17|700.17|702.16|700.16|702.52|700.52|702.16|700.16|0
1636369500000|2021-11-08 11:05:00|702.4|700.4|702.4|700.4|702.88|700.88|702.16|700.16|0
1636369800000|2021-11-08 11:10:00|702.16|700.16|701.68|699.68|702.4|700.4|701.44|699.44|0
1636370100000|2021-11-08 11:15:00|701.8|699.8|702.16|700.16|702.64|700.64|701.68|699.68|0
1636370400000|2021-11-08 11:20:00|702.4|700.4|701.31|699.31|702.88|700.88|701.2|699.2|0
1636370700000|2021-11-08 11:25:00|701.44|699.44|702.39|700.39|702.63|700.63|701.44|699.44|0
1636371000000|2021-11-08 11:30:00|702.63|700.63|702.25|700.25|702.63|700.63|702.02|700.02|0
1636371300000|2021-11-08 11:35:00|702.49|700.49|702.73|700.73|703.21|701.21|702.25|700.25|0
1636371600000|2021-11-08 11:40:00|702.97|700.97|703.21|701.21|703.45|701.45|702.73|700.73|0
1636371900000|2021-11-08 11:45:00|703.45|701.45|702.97|700.97|703.45|701.45|702.73|700.73|0
1636372200000|2021-11-08 11:50:00|703.08|701.08|702.97|700.97|703.45|701.45|702.73|700.73|0
1636372500000|2021-11-08 11:55:00|702.84|700.84|702.96|700.96|703.2|701.2|702.73|700.73|0
1636372800000|2021-11-08 12:00:00|702.72|700.72|701.76|699.76|702.96|700.96|700.57|698.57|0
1636373100000|2021-11-08 12:05:00|702|700|701.04|699.04|702|700|701.04|699.04|0
1636373400000|2021-11-08 12:10:00|700.81|698.81|702|700|702|700|700.81|698.81|0
1636373700000|2021-11-08 12:15:00|702.24|700.24|702.24|700.24|702.72|700.72|702.24|700.24|0
1636374000000|2021-11-08 12:20:00|702.35|700.35|701.76|699.76|702.48|700.48|701.76|699.76|0
1636374300000|2021-11-08 12:25:00|702|700|702|700|702.24|700.24|701.52|699.52|0
1636374600000|2021-11-08 12:30:00|702.47|700.47|702.23|700.23|703.67|701.67|701.99|699.99|0
1636374900000|2021-11-08 12:35:00|702.47|700.47|702.47|700.47|702.95|700.95|702.47|700.47|0
1636375200000|2021-11-08 12:40:00|702.71|700.71|701.75|699.75|702.71|700.71|701.27|699.27|0
1636375500000|2021-11-08 12:45:00|701.51|699.51|701.03|699.03|701.75|699.75|700.55|698.55|0
1636375800000|2021-11-08 12:50:00|700.79|698.79|701.03|699.03|701.27|699.27|700.55|698.55|0
1636376100000|2021-11-08 12:55:00|701.14|699.14|701.03|699.03|701.14|699.14|700.31|698.31|0
1636376400000|2021-11-08 13:00:00|701.27|699.27|701.98|699.98|701.98|699.98|701.03|699.03|0
1636376700000|2021-11-08 13:05:00|701.74|699.74|702.94|700.94|703.66|701.66|701.5|699.5|0
1636377000000|2021-11-08 13:10:00|703.18|701.18|703.42|701.42|703.42|701.42|702.46|700.46|0
1636377300000|2021-11-08 13:15:00|703.29|701.29|703.42|701.42|703.66|701.66|703.18|701.18|0
1636377600000|2021-11-08 13:20:00|703.41|701.41|704.37|702.37|704.61|702.61|703.41|701.41|0
1636377900000|2021-11-08 13:25:00|704.61|702.61|705.2|703.2|705.57|703.57|704.37|702.37|0
1636378200000|2021-11-08 13:30:00|705.33|703.33|705.09|703.09|705.33|703.33|704.37|702.37|0
1636378500000|2021-11-08 13:35:00|704.85|702.85|706.28|704.28|706.52|704.52|704.85|702.85|0
1636378800000|2021-11-08 13:40:00|706.52|704.52|706.76|704.76|707|705|705.56|703.56|0
1636379100000|2021-11-08 13:45:00|706.52|704.52|706.52|704.52|707|705|706.28|704.28|0
1636379400000|2021-11-08 13:50:00|706.76|704.76|707.24|705.24|707.48|705.48|706.76|704.76|0
1636379700000|2021-11-08 13:55:00|707.48|705.48|708.44|706.44|708.44|706.44|707.48|705.48|0
1636380000000|2021-11-08 14:00:00|708.2|706.2|707.95|705.95|708.68|706.68|707.48|705.48|0
1636380300000|2021-11-08 14:05:00|708.19|706.19|708.43|706.43|708.67|706.67|707.71|705.71|0
1636380600000|2021-11-08 14:10:00|708.67|706.67|710.59|708.59|710.59|708.59|708.43|706.43|0
1636380900000|2021-11-08 14:15:00|710.35|708.35|710.11|708.11|710.59|708.59|709.15|707.15|0
1636381200000|2021-11-08 14:20:00|710.35|708.35|712.27|710.27|712.51|710.51|709.87|707.87|0
1636381500000|2021-11-08 14:25:00|711.79|709.79|710.11|708.11|712.03|710.03|710.11|708.11|0
1636381800000|2021-11-08 14:30:00|710.83|708.83|713.1|711.1|714.41|712.41|707.71|705.71|0
1636382100000|2021-11-08 14:35:00|713.5|711.5|707.02|705.02|714.95|712.95|706.54|704.54|0
1636382400000|2021-11-08 14:40:00|707.5|705.5|708.7|706.7|710.62|708.62|706.78|704.78|0
1636382700000|2021-11-08 14:45:00|708.94|706.94|709.42|707.42|709.9|707.9|706.06|704.06|0
1636383000000|2021-11-08 14:50:00|709.66|707.66|707.74|705.74|710.86|708.86|706.06|704.06|0
1636383300000|2021-11-08 14:55:00|707.5|705.5|707.98|705.98|707.98|705.98|703.9|701.9|0
1636383600000|2021-11-08 15:00:00|707.74|705.74|702.4|700.4|708.22|706.22|702.16|700.16|0
1636383900000|2021-11-08 15:05:00|702.64|700.64|703.6|701.6|705.52|703.52|702.64|700.64|0
1636384200000|2021-11-08 15:10:00|703.36|701.36|706.72|704.72|707.44|705.44|703.36|701.36|0
1636384500000|2021-11-08 15:15:00|706.24|704.24|708.64|706.64|709.36|707.36|706.24|704.24|0
1636384800000|2021-11-08 15:20:00|708.88|706.88|708.88|706.88|710.8|708.8|708.88|706.88|0
1636385100000|2021-11-08 15:25:00|708.64|706.64|707.19|705.19|710.8|708.8|706.95|704.95|0
1636385400000|2021-11-08 15:30:00|706.95|704.95|708.15|706.15|710.08|708.08|705.99|703.99|0
1636385700000|2021-11-08 15:35:00|708.39|706.39|704.79|702.79|709.59|707.59|704.55|702.55|0
1636386000000|2021-11-08 15:40:00|705.03|703.03|703.35|701.35|705.75|703.75|700.23|698.23|0
1636386300000|2021-11-08 15:45:00|703.11|701.11|707.91|705.91|707.91|705.91|702.63|700.63|0
1636386600000|2021-11-08 15:50:00|707.67|705.67|705.75|703.75|707.67|705.67|705.03|703.03|0
1636386900000|2021-11-08 15:55:00|705.51|703.51|703.82|701.82|705.75|703.75|703.58|701.58|0
1636387200000|2021-11-08 16:00:00|703.94|701.94|705.02|703.02|705.74|703.74|702.62|700.62|0
1636387500000|2021-11-08 16:05:00|704.78|702.78|702.62|700.62|704.78|702.78|700.7|698.7|0
1636387800000|2021-11-08 16:10:00|702.38|700.38|701.13|699.13|703.1|701.1|700.65|698.65|0
1636388100000|2021-11-08 16:15:00|700.89|698.89|704.24|702.24|704.48|702.48|700.17|698.17|0
1636388400000|2021-11-08 16:20:00|704|702|704.24|702.24|705.44|703.44|703.28|701.28|0
1636388700000|2021-11-08 16:25:00|704.72|702.72|705.63|703.63|706.64|704.64|704.48|702.48|0
1636389000000|2021-11-08 16:30:00|706.35|704.35|704.66|702.66|706.7|704.7|703.94|701.94|0
1636389300000|2021-11-08 16:35:00|704.9|702.9|703.22|701.22|705.86|703.86|702.74|700.74|0
1636389600000|2021-11-08 16:40:00|703.46|701.46|702.14|700.14|703.7|701.7|702.02|700.02|0
1636389900000|2021-11-08 16:45:00|702.02|700.02|701.3|699.3|703.22|701.22|701.3|699.3|0
1636390200000|2021-11-08 16:50:00|701.54|699.54|701.06|699.06|701.78|699.78|699.62|697.62|0
1636390500000|2021-11-08 16:55:00|701.3|699.3|699.86|697.86|701.3|699.3|698.9|696.9|0
1636390800000|2021-11-08 17:00:00|700.1|698.1|696.03|694.03|700.82|698.82|696.03|694.03|0
1636391100000|2021-11-08 17:05:00|696.27|694.27|698.27|696.27|698.75|696.75|696.27|694.27|0
1636391400000|2021-11-08 17:10:00|698.51|696.51|697.31|695.31|699.47|697.47|697.08|695.08|0
1636391700000|2021-11-08 17:15:00|697.55|695.55|699.84|697.84|700.56|698.56|696.36|694.36|0
1636392000000|2021-11-08 17:20:00|700.08|698.08|699.84|697.84|700.8|698.8|698.89|696.89|0
1636392300000|2021-11-08 17:25:00|700.08|698.08|699.84|697.84|700.8|698.8|699.36|697.36|0
1636392600000|2021-11-08 17:30:00|700.08|698.08|701.27|699.27|701.75|699.75|698.17|696.17|0
1636392900000|2021-11-08 17:35:00|701.51|699.51|698.16|696.16|701.75|699.75|698.16|696.16|0
1636393200000|2021-11-08 17:40:00|697.92|695.92|699.84|697.84|700.31|698.31|697.92|695.92|0
1636393500000|2021-11-08 17:45:00|700.07|698.07|699.36|697.36|701.03|699.03|698.88|696.88|0
1636393800000|2021-11-08 17:50:00|699.12|697.12|698.4|696.4|699.36|697.36|697.92|695.92|0
1636394100000|2021-11-08 17:55:00|698.88|696.88|700.07|698.07|700.07|698.07|696.48|694.48|0
1636394400000|2021-11-08 18:00:00|700.31|698.31|699.35|697.35|700.42|698.42|698.63|696.63|0
1636394700000|2021-11-08 18:05:00|699.83|697.83|699.35|697.35|700.55|698.55|699.11|697.11|0
1636395000000|2021-11-08 18:10:00|699.59|697.59|701.5|699.5|702.94|700.94|698.87|696.87|0
1636395300000|2021-11-08 18:15:00|701.26|699.26|701.98|699.98|702.22|700.22|700.3|698.3|0
1636395600000|2021-11-08 18:20:00|702.22|700.22|702.93|700.93|703.41|701.41|701.98|699.98|0
1636395900000|2021-11-08 18:25:00|702.69|700.69|702.45|700.45|703.65|701.65|702.21|700.21|0
1636396200000|2021-11-08 18:30:00|702.21|700.21|701.01|699.01|703.17|701.17|701.01|699.01|0
1636396500000|2021-11-08 18:35:00|701.25|699.25|701.97|699.97|702.45|700.45|700.53|698.53|0
1636396800000|2021-11-08 18:40:00|702.08|700.08|702.92|700.92|702.92|700.92|701.25|699.25|0
1636397100000|2021-11-08 18:45:00|702.68|700.68|702.92|700.92|703.76|701.76|701.49|699.49|0
1636397400000|2021-11-08 18:50:00|702.68|700.68|703.88|701.88|704.12|702.12|702.68|700.68|0
1636397700000|2021-11-08 18:55:00|703.64|701.64|704.12|702.12|704.84|702.84|703.64|701.64|0
1636398000000|2021-11-08 19:00:00|703.88|701.88|706.27|704.27|706.51|704.51|703.88|701.88|0
1636398300000|2021-11-08 19:05:00|706.03|704.03|706.51|704.51|707.23|705.23|705.31|703.31|0
1636398600000|2021-11-08 19:10:00|706.75|704.75|705.31|703.31|706.75|704.75|705.07|703.07|0
1636398900000|2021-11-08 19:15:00|705.55|703.55|707.22|705.22|707.94|705.94|705.31|703.31|0
1636399200000|2021-11-08 19:20:00|706.98|704.98|704.59|702.59|706.98|704.98|703.63|701.63|0
1636399500000|2021-11-08 19:25:00|704.46|702.46|703.26|701.26|704.46|702.46|702.91|700.91|0
1636399800000|2021-11-08 19:30:00|703.39|701.39|705.54|703.54|706.74|704.74|703.39|701.39|0
1636400100000|2021-11-08 19:35:00|705.3|703.3|705.54|703.54|705.54|703.54|704.58|702.58|0
1636400400000|2021-11-08 19:40:00|705.78|703.78|706.73|704.73|706.73|704.73|705.3|703.3|0
1636400700000|2021-11-08 19:45:00|706.49|704.49|706.49|704.49|707.45|705.45|706.01|704.01|0
1636401000000|2021-11-08 19:50:00|706.73|704.73|705.53|703.53|706.97|704.97|705.53|703.53|0
1636401300000|2021-11-08 19:55:00|705.65|703.65|708.17|706.17|708.17|706.17|705.53|703.53|0
1636401600000|2021-11-08 20:00:00|707.93|705.93|707.69|705.69|708.17|706.17|706.49|704.49|0
1636401900000|2021-11-08 20:05:00|707.93|705.93|706.43|704.43|708.2|706.2|704.62|702.62|0
1636402200000|2021-11-08 20:10:00|706.31|704.31|705.95|703.95|706.67|704.67|704.27|702.27|0
1636402500000|2021-11-08 20:15:00|706.19|704.19|705.71|703.71|706.43|704.43|704.99|702.99|0
1636402800000|2021-11-08 20:20:00|705.95|703.95|705.47|703.47|707.39|705.39|705.23|703.23|0
1636403100000|2021-11-08 20:25:00|705.71|703.71|704.02|702.02|705.71|703.71|702.35|700.35|0
1636403400000|2021-11-08 20:30:00|703.9|701.9|704.74|702.74|705.22|703.22|703.06|701.06|0
1636403700000|2021-11-08 20:35:00|704.5|702.5|705.46|703.46|706.18|704.18|704.26|702.26|0
1636404000000|2021-11-08 20:40:00|705.22|703.22|701.38|699.38|705.22|703.22|701.38|699.38|0
1636404300000|2021-11-08 20:45:00|701.62|699.62|698.98|696.98|701.62|699.62|698.74|696.74|0
1636404600000|2021-11-08 20:50:00|701.14|699.14|704.5|702.5|705.46|703.46|700.66|698.66|0
1636404900000|2021-11-08 20:55:00|704.74|702.74|702.33|700.33|704.98|702.98|702.09|700.09|0
1636405200000|2021-11-08 21:00:00|702.57|700.57|698.74|696.74|703.77|701.77|697.54|695.54|0
1636405500000|2021-11-08 21:05:00|698.97|696.97|699.69|697.69|699.93|697.93|698.73|696.73|0
1636405800000|2021-11-08 21:10:00|699.81|697.81|701.13|699.13|701.61|699.61|699.21|697.21|0
1636406100000|2021-11-08 21:15:00|700.37|697.97|699.17|696.77|700.37|697.97|699.17|696.77|0
1636406400000|2021-11-08 21:20:00|698.93|696.53|699.65|697.25|699.89|697.49|698.93|696.53|0
1636406700000|2021-11-08 21:25:00|699.41|697.01|699.17|696.77|700.13|697.73|699.17|696.77|0
1636407000000|2021-11-08 21:30:00|699.41|697.01|699.88|697.48|700.6|698.2|699.17|696.77|0
1636407300000|2021-11-08 21:35:00|699.64|697.24|699.4|697|699.76|697.36|699.16|696.76|0
1636407600000|2021-11-08 21:40:00|699.64|697.24|700.12|697.72|700.6|698.2|699.64|697.24|0
1636407900000|2021-11-08 21:45:00|700.36|697.96|699.88|697.48|700.6|698.2|699.64|697.24|0
1636408200000|2021-11-08 21:50:00|700.12|697.72|700.84|698.44|701.08|698.68|700.12|697.72|0
1636408500000|2021-11-08 21:55:00|700.6|698.2|700.47|698.07|701.08|698.68|700.11|697.71|0
1636408800000|2021-11-08 22:00:00|700.35|697.95|700.31|697.91|700.49|698.09|700.31|697.91|0
1636409100000|2021-11-08 22:05:00|700.28|697.88|699.92|697.52|700.59|698.19|699.89|697.49|0
1636409400000|2021-11-08 22:10:00|699.89|697.49|699.89|697.49|700|697.6|699.89|697.49|0
1636410000000|2021-11-08 22:20:00|699.95|697.55|699.89|697.49|699.95|697.55|699.67|697.27|0
1636410300000|2021-11-08 22:25:00|699.91|697.51|699.53|697.13|699.95|697.55|699.53|697.13|0
1636410600000|2021-11-08 22:30:00|699.5|697.1|699.74|697.34|699.74|697.34|699.5|697.1|0
1636410900000|2021-11-08 22:35:00|699.81|697.41|699.63|697.23|699.81|697.41|699.6|697.2|0
1636411200000|2021-11-08 22:40:00|699.67|697.27|699.71|697.31|699.71|697.31|699.6|697.2|0
1636411500000|2021-11-08 22:45:00|699.67|697.27|699.77|697.37|699.77|697.37|699.63|697.23|0
1636411800000|2021-11-08 22:50:00|699.67|697.27|699.24|696.84|699.67|697.27|699.24|696.84|0
1636412100000|2021-11-08 22:55:00|699.41|697.01|699.41|697.01|699.41|697.01|699.17|696.77|0
1636412400000|2021-11-08 23:00:00|699.97|697.57|699.61|697.21|700.69|698.29|698.66|696.26|0
1636412700000|2021-11-08 23:05:00|699.37|696.97|699.61|697.21|699.61|697.21|699.13|696.73|0
1636413000000|2021-11-08 23:10:00|699.73|697.33|697.93|695.53|699.85|697.45|697.69|695.29|0
1636413300000|2021-11-08 23:15:00|698.17|695.77|696.49|694.09|698.41|696.01|696.49|694.09|0
1636413600000|2021-11-08 23:20:00|696.73|694.33|696.97|694.57|697.21|694.81|696.49|694.09|0
1636413900000|2021-11-08 23:25:00|697.21|694.81|698.64|696.24|698.64|696.24|697.21|694.81|0
1636414200000|2021-11-08 23:30:00|698.88|696.48|698.64|696.24|698.88|696.48|698.04|695.64|0
1636414500000|2021-11-08 23:35:00|698.4|696|698.4|696|699.12|696.72|698.16|695.76|0
1636414800000|2021-11-08 23:40:00|698.64|696.24|699.12|696.72|699.6|697.2|698.64|696.24|0
1636415100000|2021-11-08 23:45:00|698.99|696.59|698.16|695.76|700.08|697.68|698.16|695.76|0
1636415400000|2021-11-08 23:50:00|697.92|695.52|697.44|695.04|698.4|696|697.2|694.8|0
1636415700000|2021-11-08 23:55:00|697.2|694.8|697.31|694.91|698.16|695.76|696.96|694.56|0
1636416000000|2021-11-09 00:00:00|697.44|695.04|697.19|694.79|697.91|695.51|696.24|693.84|0
1636416300000|2021-11-09 00:05:00|697.43|695.03|697.91|695.51|698.63|696.23|697.31|694.91|0
1636416600000|2021-11-09 00:10:00|698.03|695.63|696.71|694.31|698.15|695.75|696.71|694.31|0
1636416900000|2021-11-09 00:15:00|696.47|694.07|694.07|691.67|696.47|694.07|694.07|691.67|0
1636417200000|2021-11-09 00:20:00|694.31|691.91|695.27|692.87|695.27|692.87|694.31|691.91|0
1636417500000|2021-11-09 00:25:00|695.03|692.63|692.63|690.23|695.03|692.63|692.39|689.99|0
1636417800000|2021-11-09 00:30:00|692.87|690.47|691.91|689.51|693.35|690.95|691.67|689.27|0
1636418100000|2021-11-09 00:35:00|692.15|689.75|692.15|689.75|693.11|690.71|691.43|689.03|0
1636418400000|2021-11-09 00:40:00|692.63|690.23|692.15|689.75|692.87|690.47|691.91|689.51|0
1636418700000|2021-11-09 00:45:00|692.39|689.99|692.63|690.23|692.63|690.23|691.91|689.51|0
1636419000000|2021-11-09 00:50:00|692.39|689.99|692.15|689.75|692.39|689.99|691.67|689.27|0
1636419300000|2021-11-09 00:55:00|691.91|689.51|691.43|689.03|691.91|689.51|690.71|688.31|0
1636419600000|2021-11-09 01:00:00|691.66|689.26|690.71|688.31|691.9|689.5|690.47|688.07|0
1636419900000|2021-11-09 01:05:00|690.94|688.54|690.94|688.54|691.18|688.78|690.47|688.07|0
1636420200000|2021-11-09 01:10:00|691.18|688.78|691.9|689.5|691.9|689.5|690.94|688.54|0
1636420500000|2021-11-09 01:15:00|692.14|689.74|692.38|689.98|692.62|690.22|691.66|689.26|0
1636420800000|2021-11-09 01:20:00|692.49|690.09|692.37|689.97|692.62|690.22|691.66|689.26|0
1636421100000|2021-11-09 01:25:00|692.13|689.73|691.65|689.25|692.13|689.73|691.41|689.01|0
1636421400000|2021-11-09 01:30:00|691.41|689.01|690.46|688.06|691.65|689.25|690.22|687.82|0
1636421700000|2021-11-09 01:35:00|690.69|688.29|690.93|688.53|691.17|688.77|689.5|687.1|0
1636422000000|2021-11-09 01:40:00|691.05|688.65|690.45|688.05|691.17|688.77|690.21|687.81|0
1636422300000|2021-11-09 01:45:00|690.21|687.81|690.93|688.53|691.41|689.01|689.97|687.57|0
1636422600000|2021-11-09 01:50:00|690.69|688.29|691.41|689.01|691.65|689.25|690.69|688.29|0
1636422900000|2021-11-09 01:55:00|691.17|688.77|690.92|688.52|691.64|689.24|689.97|687.57|0
1636423200000|2021-11-09 02:00:00|691.16|688.76|691.88|689.48|692.36|689.96|690.69|688.29|0
1636423500000|2021-11-09 02:05:00|692.12|689.72|692.12|689.72|692.36|689.96|691.88|689.48|0
1636423800000|2021-11-09 02:10:00|692.23|689.83|693.31|690.91|693.79|691.39|692.23|689.83|0
1636424100000|2021-11-09 02:15:00|693.55|691.15|693.79|691.39|693.79|691.39|693.07|690.67|0
1636424400000|2021-11-09 02:20:00|693.55|691.15|693.55|691.15|693.79|691.39|693.31|690.91|0
1636424700000|2021-11-09 02:25:00|693.31|690.91|693.31|690.91|693.55|691.15|693.07|690.67|0
1636425000000|2021-11-09 02:30:00|693.07|690.67|693.07|690.67|693.07|690.67|692.59|690.19|0
1636425300000|2021-11-09 02:35:00|692.83|690.43|693.31|690.91|693.55|691.15|692.83|690.43|0
1636425600000|2021-11-09 02:40:00|693.42|691.02|693.3|690.9|693.78|691.38|693.3|690.9|0
1636425900000|2021-11-09 02:45:00|693.54|691.14|693.78|691.38|694.02|691.62|693.3|690.9|0
1636426200000|2021-11-09 02:50:00|694.02|691.62|694.26|691.86|694.26|691.86|693.78|691.38|0
1636426500000|2021-11-09 02:55:00|694.02|691.62|693.54|691.14|694.26|691.86|693.54|691.14|0
1636426800000|2021-11-09 03:00:00|693.65|691.25|693.06|690.66|693.78|691.38|692.82|690.42|0
1636427100000|2021-11-09 03:05:00|692.82|690.42|693.53|691.13|693.53|691.13|692.58|690.18|0
1636427400000|2021-11-09 03:10:00|693.77|691.37|693.05|690.65|694.01|691.61|693.05|690.65|0
1636427700000|2021-11-09 03:15:00|692.81|690.41|693.05|690.65|693.29|690.89|692.81|690.41|0
1636428000000|2021-11-09 03:20:00|693.29|690.89|693.29|690.89|693.29|690.89|692.81|690.41|0
1636428300000|2021-11-09 03:25:00|693.53|691.13|693.29|690.89|693.53|691.13|693.16|690.76|0
1636428600000|2021-11-09 03:30:00|693.53|691.13|693.08|690.68|694.04|691.64|692.84|690.44|0
1636428900000|2021-11-09 03:35:00|692.84|690.44|692.12|689.72|692.84|690.44|691.41|689.01|0
1636429200000|2021-11-09 03:40:00|691.88|689.48|691.88|689.48|692.36|689.96|691.88|689.48|0
1636429500000|2021-11-09 03:45:00|692.12|689.72|690.92|688.52|692.12|689.72|690.8|688.4|0
1636429800000|2021-11-09 03:50:00|690.8|688.4|689.73|687.33|690.92|688.52|689.73|687.33|0
1636430100000|2021-11-09 03:55:00|689.96|687.56|690.68|688.28|690.68|688.28|689.49|687.09|0
1636430400000|2021-11-09 04:00:00|690.79|688.39|691.27|688.87|691.4|689|690.68|688.28|0
1636430700000|2021-11-09 04:05:00|691.4|689|691.39|688.99|691.4|689|691.15|688.75|0
1636431000000|2021-11-09 04:10:00|691.15|688.75|690.91|688.51|691.51|689.11|690.91|688.51|0
1636431300000|2021-11-09 04:15:00|690.67|688.27|690.43|688.03|690.91|688.51|690.43|688.03|0
1636431600000|2021-11-09 04:20:00|690.19|687.79|690.67|688.27|690.67|688.27|689.95|687.55|0
1636431900000|2021-11-09 04:25:00|690.43|688.03|691.15|688.75|691.15|688.75|690.43|688.03|0
1636432200000|2021-11-09 04:30:00|690.91|688.51|691.86|689.46|691.86|689.46|690.91|688.51|0
1636432500000|2021-11-09 04:35:00|691.62|689.22|691.86|689.46|692.1|689.7|691.38|688.98|0
1636432800000|2021-11-09 04:40:00|691.62|689.22|691.62|689.22|691.86|689.46|691.38|688.98|0
1636433100000|2021-11-09 04:45:00|691.38|688.98|691.14|688.74|691.62|689.22|690.9|688.5|0
1636433400000|2021-11-09 04:50:00|691.02|688.62|690.9|688.5|691.14|688.74|690.9|688.5|0
1636433700000|2021-11-09 04:55:00|690.66|688.26|691.14|688.74|691.14|688.74|690.42|688.02|0
1636434000000|2021-11-09 05:00:00|691.38|688.98|691.61|689.21|692.09|689.69|691.37|688.97|0
1636434300000|2021-11-09 05:05:00|691.37|688.97|691.85|689.45|692.09|689.69|691.37|688.97|0
1636434600000|2021-11-09 05:10:00|692.09|689.69|691.61|689.21|692.09|689.69|691.61|689.21|0
1636434900000|2021-11-09 05:15:00|691.72|689.32|692.33|689.93|692.44|690.04|691.61|689.21|0
1636435200000|2021-11-09 05:20:00|692.56|690.16|692.8|690.4|692.8|690.4|692.32|689.92|0
1636435500000|2021-11-09 05:25:00|693.04|690.64|693.28|690.88|694|691.6|692.56|690.16|0
1636435800000|2021-11-09 05:30:00|693.39|690.99|693.04|690.64|693.52|691.12|693.04|690.64|0
1636436100000|2021-11-09 05:35:00|693.15|690.75|694.47|692.07|694.47|692.07|693.04|690.64|0
1636436400000|2021-11-09 05:40:00|694.95|692.55|695.43|693.03|695.67|693.27|694.71|692.31|0
1636436700000|2021-11-09 05:45:00|695.67|693.27|696.62|694.22|696.86|694.46|695.43|693.03|0
1636437000000|2021-11-09 05:50:00|696.38|693.98|696.14|693.74|696.62|694.22|696.14|693.74|0
1636437300000|2021-11-09 05:55:00|696.38|693.98|696.38|693.98|696.62|694.22|695.66|693.26|0
1636437600000|2021-11-09 06:00:00|696.86|694.46|697.58|695.18|697.82|695.42|696.86|694.46|0
1636437900000|2021-11-09 06:05:00|697.45|695.05|697.34|694.94|697.45|695.05|697.1|694.7|0
1636438200000|2021-11-09 06:10:00|697.1|694.7|697.09|694.69|697.34|694.94|696.85|694.45|0
1636438500000|2021-11-09 06:15:00|696.85|694.45|696.85|694.45|696.85|694.45|696.37|693.97|0
1636438800000|2021-11-09 06:20:00|697.09|694.69|695.65|693.25|697.33|694.93|695.65|693.25|0
1636439100000|2021-11-09 06:25:00|695.89|693.49|695.89|693.49|696.37|693.97|695.65|693.25|0
1636439400000|2021-11-09 06:30:00|696.13|693.73|697.09|694.69|697.09|694.69|696.13|693.73|0
1636439700000|2021-11-09 06:35:00|697.33|694.93|696.72|694.32|697.57|695.17|696.61|694.21|0
1636440000000|2021-11-09 06:40:00|696.85|694.45|696.12|693.72|696.85|694.45|696.12|693.72|0
1636440300000|2021-11-09 06:45:00|695.99|693.59|696.36|693.96|696.6|694.2|695.99|693.59|0
1636440600000|2021-11-09 06:50:00|696.48|694.08|696.6|694.2|696.84|694.44|696.24|693.84|0
1636440900000|2021-11-09 06:55:00|696.72|694.32|696.6|694.2|696.84|694.44|696.36|693.96|0
1636441200000|2021-11-09 07:00:00|696.71|694.31|696.12|693.72|697.08|694.68|696.12|693.72|0
1636441500000|2021-11-09 07:05:00|696.23|693.83|696.36|693.96|696.6|694.2|695.64|693.24|0
1636441800000|2021-11-09 07:10:00|696.12|693.72|696.35|693.95|696.83|694.43|696.12|693.72|0
1636442100000|2021-11-09 07:15:00|696.59|694.19|697.07|694.67|697.31|694.91|696.11|693.71|0
1636442400000|2021-11-09 07:20:00|696.83|694.43|697.9|695.5|698.27|695.87|696.83|694.43|0
1636442700000|2021-11-09 07:25:00|697.79|695.39|697.55|695.15|698.03|695.63|696.83|694.43|0
1636443000000|2021-11-09 07:30:00|697.31|694.91|697.3|694.9|697.79|695.39|697.07|694.67|0
1636443300000|2021-11-09 07:35:00|697.42|695.02|696.34|693.94|697.42|695.02|696.34|693.94|0
1636443600000|2021-11-09 07:40:00|696.58|694.18|695.98|693.58|696.58|694.18|695.62|693.22|0
1636443900000|2021-11-09 07:45:00|696.1|693.7|694.78|692.38|696.34|693.94|694.78|692.38|0
1636444200000|2021-11-09 07:50:00|694.9|692.5|695.38|692.98|695.38|692.98|694.66|692.26|0
1636444500000|2021-11-09 07:55:00|695.14|692.74|695.38|692.98|695.38|692.98|694.78|692.38|0
1636444800000|2021-11-09 08:00:00|695.14|692.74|694.6|692.2|695.91|693.51|694.36|691.96|0
1636445100000|2021-11-09 08:05:00|694.64|692.64|697.27|695.27|697.75|695.75|694.16|692.16|0
1636445400000|2021-11-09 08:10:00|697.51|695.51|700.14|698.14|700.38|698.38|696.79|694.79|0
1636445700000|2021-11-09 08:15:00|700.02|698.02|699.9|697.9|700.38|698.38|699.42|697.42|0
1636446000000|2021-11-09 08:20:00|700.14|698.14|701.1|699.1|701.82|699.82|699.9|697.9|0
1636446300000|2021-11-09 08:25:00|700.86|698.86|699.66|697.66|701.1|699.1|699.42|697.42|0
1636446600000|2021-11-09 08:30:00|699.53|697.53|702.67|700.67|702.67|700.67|699.53|697.53|0
1636446900000|2021-11-09 08:35:00|702.91|700.91|702.18|700.18|703.38|701.38|702.18|700.18|0
1636447200000|2021-11-09 08:40:00|702.3|700.3|703.14|701.14|703.62|701.62|701.94|699.94|0
1636447500000|2021-11-09 08:45:00|702.9|700.9|703.86|701.86|703.86|701.86|702.42|700.42|0
1636447800000|2021-11-09 08:50:00|703.62|701.62|704.1|702.1|704.1|702.1|703.38|701.38|0
1636448100000|2021-11-09 08:55:00|704.34|702.34|703.38|701.38|704.58|702.58|702.9|700.9|0
1636448400000|2021-11-09 09:00:00|703.14|701.14|702.42|700.42|703.61|701.61|702.18|700.18|0
1636448700000|2021-11-09 09:05:00|702.18|700.18|701.93|699.93|702.18|700.18|701.46|699.46|0
1636449000000|2021-11-09 09:10:00|701.69|699.69|702.65|700.65|703.13|701.13|701.69|699.69|0
1636449300000|2021-11-09 09:15:00|702.89|700.89|702.41|700.41|703.37|701.37|702.17|700.17|0
1636449600000|2021-11-09 09:20:00|702.17|700.17|702.17|700.17|702.41|700.41|701.69|699.69|0
1636449900000|2021-11-09 09:25:00|701.93|699.93|701.45|699.45|701.93|699.93|700.25|698.25|0
1636450200000|2021-11-09 09:30:00|701.69|699.69|702.52|700.52|702.52|700.52|701.21|699.21|0
1636450500000|2021-11-09 09:35:00|702.4|700.4|702.4|700.4|702.64|700.64|701.68|699.68|0
1636450800000|2021-11-09 09:40:00|702.16|700.16|703.12|701.12|703.12|701.12|701.92|699.92|0
1636451100000|2021-11-09 09:45:00|703.23|701.23|703.6|701.6|704.08|702.08|703.12|701.12|0
1636451400000|2021-11-09 09:50:00|703.84|701.84|703.6|701.6|703.84|701.84|703.36|701.36|0
1636451700000|2021-11-09 09:55:00|703.71|701.71|703.59|701.59|704.31|702.31|703.36|701.36|0
1636452000000|2021-11-09 10:00:00|703.83|701.83|703.59|701.59|704.31|702.31|703.59|701.59|0
1636452300000|2021-11-09 10:05:00|703.83|701.83|704.07|702.07|704.07|702.07|703.59|701.59|0
1636452600000|2021-11-09 10:10:00|703.94|701.94|705.75|703.75|705.86|703.86|703.83|701.83|0
1636452900000|2021-11-09 10:15:00|705.99|703.99|705.26|703.26|705.99|703.99|705.03|703.03|0
1636453200000|2021-11-09 10:20:00|705.02|703.02|705.26|703.26|705.5|703.5|705.02|703.02|0
1636453500000|2021-11-09 10:25:00|705.02|703.02|704.54|702.54|705.26|703.26|704.3|702.3|0
1636453800000|2021-11-09 10:30:00|704.42|702.42|704.06|702.06|704.78|702.78|704.06|702.06|0
1636454100000|2021-11-09 10:35:00|704.18|702.18|704.54|702.54|704.78|702.78|703.58|701.58|0
1636454400000|2021-11-09 10:40:00|704.78|702.78|703.82|701.82|705.02|703.02|703.82|701.82|0
1636454700000|2021-11-09 10:45:00|703.69|701.69|704.51|702.51|704.75|702.75|703.69|701.69|0
1636455000000|2021-11-09 10:50:00|704.75|702.75|704.51|702.51|704.75|702.75|704.27|702.27|0
1636455300000|2021-11-09 10:55:00|704.75|702.75|704.02|702.02|704.99|702.99|703.79|701.79|0
1636455600000|2021-11-09 11:00:00|703.79|701.79|704.26|702.26|704.26|702.26|703.78|701.78|0
1636455900000|2021-11-09 11:05:00|704.02|702.02|702.82|700.82|704.14|702.14|702.82|700.82|0
1636456200000|2021-11-09 11:10:00|703.06|701.06|703.54|701.54|704.02|702.02|703.06|701.06|0
1636456500000|2021-11-09 11:15:00|703.78|701.78|705.22|703.22|705.22|703.22|703.78|701.78|0
1636456800000|2021-11-09 11:20:00|705.09|703.09|704.61|702.61|705.94|703.94|704.5|702.5|0
1636457100000|2021-11-09 11:25:00|704.74|702.74|704.25|702.25|704.74|702.74|704.25|702.25|0
1636457400000|2021-11-09 11:30:00|704.01|702.01|704.25|702.25|704.49|702.49|703.77|701.77|0
1636457700000|2021-11-09 11:35:00|704.37|702.37|704.25|702.25|704.49|702.49|704.01|702.01|0
1636458000000|2021-11-09 11:40:00|704.37|702.37|704.25|702.25|704.49|702.49|704.01|702.01|0
1636458300000|2021-11-09 11:45:00|704.36|702.36|704.25|702.25|704.6|702.6|704.01|702.01|0
1636458600000|2021-11-09 11:50:00|704.12|702.12|704.01|702.01|704.49|702.49|704.01|702.01|0
1636458900000|2021-11-09 11:55:00|703.77|701.77|704|702|704.48|702.48|703.76|701.76|0
1636459200000|2021-11-09 12:00:00|703.76|701.76|704|702|704.48|702.48|703.76|701.76|0
1636459500000|2021-11-09 12:05:00|703.76|701.76|704.24|702.24|704.48|702.48|703.52|701.52|0
1636459800000|2021-11-09 12:10:00|704|702|703.76|701.76|704.72|702.72|703.52|701.52|0
1636460100000|2021-11-09 12:15:00|703.52|701.52|703.52|701.52|703.76|701.76|703.28|701.28|0
1636460400000|2021-11-09 12:20:00|703.76|701.76|702.8|700.8|704|702|702.56|700.56|0
1636460700000|2021-11-09 12:25:00|702.67|700.67|703.75|701.75|703.99|701.99|702.56|700.56|0
1636461000000|2021-11-09 12:30:00|703.99|701.99|702.79|700.79|703.99|701.99|702.79|700.79|0
1636461300000|2021-11-09 12:35:00|702.55|700.55|701.83|699.83|702.55|700.55|701.35|699.35|0
1636461600000|2021-11-09 12:40:00|701.95|699.95|700.39|698.39|702.55|700.55|700.15|698.15|0
1636461900000|2021-11-09 12:45:00|700.63|698.63|698.47|696.47|700.63|698.63|696.08|694.08|0
1636462200000|2021-11-09 12:50:00|698.71|696.71|698.71|696.71|699.43|697.43|698.71|696.71|0
1636462500000|2021-11-09 12:55:00|698.83|696.83|697.63|695.63|699.19|697.19|697.51|695.51|0
1636462800000|2021-11-09 13:00:00|697.51|695.51|697.27|695.27|698.23|696.23|696.79|694.79|0
1636463100000|2021-11-09 13:05:00|697.51|695.51|698.95|696.95|699.3|697.3|697.51|695.51|0
1636463400000|2021-11-09 13:10:00|699.19|697.19|699.42|697.42|699.66|697.66|698.94|696.94|0
1636463700000|2021-11-09 13:15:00|699.18|697.18|700.14|698.14|700.14|698.14|698.94|696.94|0
1636464000000|2021-11-09 13:20:00|699.9|697.9|699.9|697.9|700.38|698.38|699.77|697.77|0
1636464300000|2021-11-09 13:25:00|699.66|697.66|701.09|699.09|701.33|699.33|699.66|697.66|0
1636464600000|2021-11-09 13:30:00|701.21|699.21|702.53|700.53|702.77|700.77|700.86|698.86|0
1636464900000|2021-11-09 13:35:00|702.77|700.77|702.77|700.77|702.77|700.77|701.81|699.81|0
1636465200000|2021-11-09 13:40:00|702.53|700.53|704.93|702.93|705.17|703.17|702.53|700.53|0
1636465500000|2021-11-09 13:45:00|704.69|702.69|705.16|703.16|705.41|703.41|704.68|702.68|0
1636465800000|2021-11-09 13:50:00|704.92|702.92|703.96|701.96|705.4|703.4|703.96|701.96|0
1636466100000|2021-11-09 13:55:00|703.72|701.72|703.72|701.72|703.96|701.96|703|701|0
1636466400000|2021-11-09 14:00:00|703.96|701.96|704.68|702.68|705.16|703.16|703.96|701.96|0
1636466700000|2021-11-09 14:05:00|704.44|702.44|703.96|701.96|704.68|702.68|703.72|701.72|0
1636467000000|2021-11-09 14:10:00|704.2|702.2|703.96|701.96|704.44|702.44|703.48|701.48|0
1636467300000|2021-11-09 14:15:00|704.2|702.2|705.87|703.87|705.87|703.87|703.96|701.96|0
1636467600000|2021-11-09 14:20:00|706.11|704.11|705.87|703.87|706.59|704.59|705.63|703.63|0
1636467900000|2021-11-09 14:25:00|706.11|704.11|706.83|704.83|707.18|705.18|705.87|703.87|0
1636468200000|2021-11-09 14:30:00|708.03|706.03|706.35|704.35|708.51|706.51|705.63|703.63|0
1636468500000|2021-11-09 14:35:00|705.87|703.87|703.84|701.84|707.68|705.68|703.36|701.36|0
1636468800000|2021-11-09 14:40:00|704.08|702.08|702.16|700.16|705.52|703.52|701.92|699.92|0
1636469100000|2021-11-09 14:45:00|701.92|699.92|698.33|696.33|703.36|701.36|697.13|695.13|0
1636469400000|2021-11-09 14:50:00|697.85|695.85|694.97|692.97|699.76|697.76|693.06|691.06|0
1636469700000|2021-11-09 14:55:00|694.26|692.26|684.02|682.02|695.93|693.93|679.21|677.21|0
1636470000000|2021-11-09 15:00:00|683.42|681.42|678.78|676.78|688.78|686.78|676.88|674.88|0
1636470300000|2021-11-09 15:05:00|677.83|675.83|679.73|677.73|685.44|683.44|677.83|675.83|0
1636470600000|2021-11-09 15:10:00|679.49|677.49|686.63|684.63|686.63|684.63|678.06|676.06|0
1636470900000|2021-11-09 15:15:00|686.39|684.39|683.49|681.49|690.21|688.21|682.54|680.54|0
1636471200000|2021-11-09 15:20:00|684.2|682.2|682.53|680.53|685.63|683.63|680.63|678.63|0
1636471500000|2021-11-09 15:25:00|682.77|680.77|686.44|684.44|688.01|686.01|682.53|680.53|0
1636471800000|2021-11-09 15:30:00|685.96|683.96|692.75|690.75|693.12|691.12|685.96|683.96|0
1636472100000|2021-11-09 15:35:00|692.88|690.88|689.06|687.06|692.88|690.88|688.1|686.1|0
1636472400000|2021-11-09 15:40:00|689.41|687.41|693.59|691.59|693.59|691.59|689.06|687.06|0
1636472700000|2021-11-09 15:45:00|693.11|691.11|690.6|688.6|693.35|691.35|690.25|688.25|0
1636473000000|2021-11-09 15:50:00|690.72|688.72|689.99|687.99|691.44|689.44|688.33|686.33|0
1636473300000|2021-11-09 15:55:00|690.47|688.47|687.93|685.93|690.71|688.71|686.42|684.42|0
1636473600000|2021-11-09 16:00:00|688.17|686.17|691.02|689.02|691.37|689.37|688.17|686.17|0
1636473900000|2021-11-09 16:05:00|690.78|688.78|687.56|685.56|690.78|688.78|686.97|684.97|0
1636474200000|2021-11-09 16:10:00|687.45|685.45|683.17|681.17|687.45|685.45|678.89|676.89|0
1636474500000|2021-11-09 16:15:00|682.93|680.93|686.02|684.02|686.25|684.25|681.74|679.74|0
1636474800000|2021-11-09 16:20:00|685.54|683.54|683.88|681.88|687.92|685.92|683.64|681.64|0
1636475100000|2021-11-09 16:25:00|684.11|682.11|682.84|680.84|685.06|683.06|681.66|679.66|0
1636475400000|2021-11-09 16:30:00|682.6|680.6|684.03|682.03|686.88|684.88|682.6|680.6|0
1636475700000|2021-11-09 16:35:00|684.74|682.74|683.55|681.55|686.88|684.88|682.84|680.84|0
1636476000000|2021-11-09 16:40:00|684.02|682.02|689.96|687.96|690.2|688.2|683.31|681.31|0
1636476300000|2021-11-09 16:45:00|690.2|688.2|686.87|684.87|690.2|688.2|685.92|683.92|0
1636476600000|2021-11-09 16:50:00|687.11|685.11|682.83|680.83|687.35|685.35|682.12|680.12|0
1636476900000|2021-11-09 16:55:00|683.07|681.07|681.4|679.4|683.07|681.07|680.46|678.46|0
1636477200000|2021-11-09 17:00:00|681.88|679.88|677.37|675.37|681.88|679.88|676.9|674.9|0
1636477500000|2021-11-09 17:05:00|677.61|675.61|678.08|676.08|679.74|677.74|675.24|673.24|0
1636477800000|2021-11-09 17:10:00|678.55|676.55|682.35|680.35|683.53|681.53|678.55|676.55|0
1636478100000|2021-11-09 17:15:00|682.11|680.11|681.63|679.63|684.25|682.25|681.4|679.4|0
1636478400000|2021-11-09 17:20:00|682.11|680.11|682.82|680.82|683.53|681.53|680.68|678.68|0
1636478700000|2021-11-09 17:25:00|682.58|680.58|680.44|678.44|683.77|681.77|678.54|676.54|0
1636479000000|2021-11-09 17:30:00|680.08|678.08|682.58|680.58|683.05|681.05|679.02|677.02|0
1636479300000|2021-11-09 17:35:00|682.34|680.34|681.55|679.55|683.45|681.45|679.17|677.17|0
1636479600000|2021-11-09 17:40:00|681.31|679.31|683.68|681.68|684.16|682.16|679.17|677.17|0
1636479900000|2021-11-09 17:45:00|683.92|681.92|684.15|682.15|685.11|683.11|682.25|680.25|0
1636480200000|2021-11-09 17:50:00|683.92|681.92|684.39|682.39|687.01|685.01|683.92|681.92|0
1636480500000|2021-11-09 17:55:00|684.63|682.63|681.77|679.77|684.86|682.86|681.77|679.77|0
1636480800000|2021-11-09 18:00:00|682.25|680.25|683.67|681.67|684.15|682.15|681.65|679.65|0
1636481100000|2021-11-09 18:05:00|683.43|681.43|685.33|683.33|686.05|684.05|682.01|680.01|0
1636481400000|2021-11-09 18:10:00|685.1|683.1|683.19|681.19|685.1|683.1|683.19|681.19|0
1636481700000|2021-11-09 18:15:00|683.31|681.31|686.04|684.04|686.28|684.28|682.72|680.72|0
1636482000000|2021-11-09 18:20:00|685.57|683.57|685.33|683.33|685.8|683.8|684.14|682.14|0
1636482300000|2021-11-09 18:25:00|685.09|683.09|681.76|679.76|685.56|683.56|679.86|677.86|0
1636482600000|2021-11-09 18:30:00|681.52|679.52|683.18|681.18|684.14|682.14|681.52|679.52|0
1636482900000|2021-11-09 18:35:00|683.42|681.42|680.1|678.1|683.42|681.42|679.62|677.62|0
1636483200000|2021-11-09 18:40:00|679.86|677.86|679.62|677.62|681.28|679.28|678.91|676.91|0
1636483500000|2021-11-09 18:45:00|679.38|677.38|677.96|675.96|681.28|679.28|677.24|675.24|0
1636483800000|2021-11-09 18:50:00|678.19|676.19|676.77|674.77|679.14|677.14|676.29|674.29|0
1636484100000|2021-11-09 18:55:00|677|675|678.3|676.3|678.3|676.3|675.66|673.66|0
1636484400000|2021-11-09 19:00:00|677.58|675.58|679.95|677.95|681.14|679.14|676.4|674.4|0
1636484700000|2021-11-09 19:05:00|679.72|677.72|679|677|680.9|678.9|678.77|676.77|0
1636485000000|2021-11-09 19:10:00|679.48|677.48|679.48|677.48|679.48|677.48|677.58|675.58|0
1636485300000|2021-11-09 19:15:00|679.24|677.24|683.03|681.03|683.51|681.51|679.24|677.24|0
1636485600000|2021-11-09 19:20:00|683.27|681.27|683.64|681.64|685.64|683.64|682.43|680.43|0
1636485900000|2021-11-09 19:25:00|683.28|681.28|682.33|680.33|684.47|682.47|680.9|678.9|0
1636486200000|2021-11-09 19:30:00|682.09|680.09|682.01|680.01|683.04|681.04|680.9|678.9|0
1636486500000|2021-11-09 19:35:00|681.77|679.77|684.62|682.62|684.62|682.62|681.05|679.05|0
1636486800000|2021-11-09 19:40:00|684.86|682.86|684.85|682.85|686.05|684.05|684.14|682.14|0
1636487100000|2021-11-09 19:45:00|684.62|682.62|684.38|682.38|685.81|683.81|684.38|682.38|0
1636487400000|2021-11-09 19:50:00|684.61|682.61|684.85|682.85|684.85|682.85|681.76|679.76|0
1636487700000|2021-11-09 19:55:00|684.61|682.61|686.75|684.75|686.75|684.75|683.9|681.9|0
1636488000000|2021-11-09 20:00:00|686.51|684.51|685.8|683.8|686.99|684.99|684.61|682.61|0
1636488300000|2021-11-09 20:05:00|686.04|684.04|685.56|683.56|686.51|684.51|683.18|681.18|0
1636488600000|2021-11-09 20:10:00|685.32|683.32|682.94|680.94|686.03|684.03|682.7|680.7|0
1636488900000|2021-11-09 20:15:00|683.05|681.05|681.51|679.51|685.08|683.08|681.51|679.51|0
1636489200000|2021-11-09 20:20:00|681.75|679.75|685.55|683.55|685.55|683.55|681.75|679.75|0
1636489500000|2021-11-09 20:25:00|685.31|683.31|683.41|681.41|685.55|683.55|683.41|681.41|0
1636489800000|2021-11-09 20:30:00|683.65|681.65|683.41|681.41|684.12|682.12|681.03|679.03|0
1636490100000|2021-11-09 20:35:00|682.93|680.93|683.88|681.88|684.36|682.36|681.98|679.98|0
1636490400000|2021-11-09 20:40:00|684.12|682.12|687.68|685.68|688.4|686.4|683.88|681.88|0
1636490700000|2021-11-09 20:45:00|687.92|685.92|685.42|683.42|688.4|686.4|684.83|682.83|0
1636491000000|2021-11-09 20:50:00|685.78|683.78|686.25|684.25|686.49|684.49|684.59|682.59|0
1636491300000|2021-11-09 20:55:00|686.01|684.01|689.11|687.11|690.06|688.06|685.78|683.78|0
1636491600000|2021-11-09 21:00:00|688.63|686.63|686.49|684.49|688.63|686.63|685.54|683.54|0
1636491900000|2021-11-09 21:05:00|686.25|684.25|686.36|684.36|687.2|685.2|685.65|683.65|0
1636492200000|2021-11-09 21:10:00|686.25|684.25|686.24|684.24|686.48|684.48|685.53|683.53|0
1636492500000|2021-11-09 21:15:00|686.44|684.04|685.73|683.33|686.44|684.04|685.73|683.33|0
1636492800000|2021-11-09 21:20:00|685.97|683.57|685.73|683.33|686.2|683.8|685.73|683.33|0
1636493100000|2021-11-09 21:25:00|685.96|683.56|685.01|682.61|685.96|683.56|685.01|682.61|0
1636493400000|2021-11-09 21:30:00|685.25|682.85|685.48|683.08|685.49|683.09|685.01|682.61|0
1636493700000|2021-11-09 21:35:00|685.72|683.32|686.2|683.8|686.44|684.04|685.72|683.32|0
1636494000000|2021-11-09 21:40:00|686.43|684.03|685.72|683.32|686.43|684.03|685.72|683.32|0
1636494300000|2021-11-09 21:45:00|685.96|683.56|685.95|683.55|686.19|683.79|685.72|683.32|0
1636494600000|2021-11-09 21:50:00|686.19|683.79|685.71|683.31|686.19|683.79|685.71|683.31|0
1636494900000|2021-11-09 21:55:00|685.83|683.43|685.59|683.19|685.83|683.43|685.59|683.19|0
1636495200000|2021-11-09 22:00:00|685.9|683.5|685.89|683.49|685.96|683.56|685.47|683.07|0
1636495500000|2021-11-09 22:05:00|685.85|683.45|685.78|683.38|685.85|683.45|685.78|683.38|0
1636495800000|2021-11-09 22:10:00|685.68|683.28|685.72|683.32|685.75|683.35|685.54|683.14|0
1636496100000|2021-11-09 22:15:00|685.71|683.31|685.61|683.21|685.71|683.31|685.61|683.21|0
1636496400000|2021-11-09 22:20:00|685.67|683.27|685.53|683.13|685.67|683.27|685.16|682.76|0
1636496700000|2021-11-09 22:25:00|685.3|682.9|685.26|682.86|685.33|682.93|685.19|682.79|0
1636497000000|2021-11-09 22:30:00|685.19|682.79|685.5|683.1|685.74|683.34|685.19|682.79|0
1636497300000|2021-11-09 22:35:00|685.42|683.02|685.32|682.92|685.42|683.02|685.32|682.92|0
1636497600000|2021-11-09 22:40:00|685.26|682.86|685.26|682.86|685.63|683.23|685.26|682.86|0
1636497900000|2021-11-09 22:45:00|685.25|682.85|685.6|683.2|685.66|683.26|685.25|682.85|0
1636498200000|2021-11-09 22:50:00|685.66|683.26|685.59|683.19|685.7|683.3|685.59|683.19|0
1636498500000|2021-11-09 22:55:00|685.76|683.36|686|683.6|686.18|683.78|685.76|683.36|0
1636498800000|2021-11-09 23:00:00|685.97|683.57|684.26|681.86|685.97|683.57|683.07|680.67|0
1636499100000|2021-11-09 23:05:00|684.49|682.09|683.78|681.38|684.49|682.09|683.3|680.9|0
1636499400000|2021-11-09 23:10:00|684.25|681.85|684.01|681.61|684.73|682.33|683.54|681.14|0
1636499700000|2021-11-09 23:15:00|684.13|681.73|682.82|680.42|684.25|681.85|682.11|679.71|0
1636500000000|2021-11-09 23:20:00|683.18|680.78|682.35|679.95|683.3|680.9|682.35|679.95|0
1636500300000|2021-11-09 23:25:00|682.58|680.18|683.06|680.66|683.53|681.13|682.35|679.95|0
1636500600000|2021-11-09 23:30:00|683.3|680.9|683.77|681.37|683.77|681.37|682.58|680.18|0
1636500900000|2021-11-09 23:35:00|683.53|681.13|683.05|680.65|683.77|681.37|683.05|680.65|0
1636501200000|2021-11-09 23:40:00|683.17|680.77|684.24|681.84|684.48|682.08|683.05|680.65|0
1636501500000|2021-11-09 23:45:00|684|681.6|682.81|680.41|684.24|681.84|682.57|680.17|0
1636501800000|2021-11-09 23:50:00|683.05|680.65|682.57|680.17|683.05|680.65|682.1|679.7|0
1636502100000|2021-11-09 23:55:00|682.81|680.41|682.57|680.17|683.05|680.65|682.33|679.93|0
1636502400000|2021-11-10 00:00:00|682.81|680.41|684.23|681.83|685.42|683.02|682.57|680.17|0
1636502700000|2021-11-10 00:05:00|683.99|681.59|682.56|680.16|684.47|682.07|682.56|680.16|0
1636503000000|2021-11-10 00:10:00|682.8|680.4|683.75|681.35|683.75|681.35|682.33|679.93|0
1636503300000|2021-11-10 00:15:00|683.99|681.59|683.04|680.64|683.99|681.59|682.8|680.4|0
1636503600000|2021-11-10 00:20:00|682.8|680.4|681.37|678.97|683.27|680.87|681.37|678.97|0
1636503900000|2021-11-10 00:25:00|681.61|679.21|682.08|679.68|682.08|679.68|681.37|678.97|0
1636504200000|2021-11-10 00:30:00|682.32|679.92|681.84|679.44|682.32|679.92|681.84|679.44|0
1636504500000|2021-11-10 00:35:00|682.08|679.68|681.6|679.2|682.19|679.79|681.36|678.96|0
1636504800000|2021-11-10 00:40:00|681.36|678.96|681.12|678.72|681.6|679.2|681.12|678.72|0
1636505100000|2021-11-10 00:45:00|680.89|678.49|679.93|677.53|681.6|679.2|679.7|677.3|0
1636505400000|2021-11-10 00:50:00|679.69|677.29|679.93|677.53|679.93|677.53|679.69|677.29|0
1636505700000|2021-11-10 00:55:00|680.41|678.01|679.93|677.53|681.12|678.72|679.93|677.53|0
1636506000000|2021-11-10 01:00:00|680.17|677.77|681.35|678.95|681.83|679.43|680.17|677.77|0
1636506300000|2021-11-10 01:05:00|681.59|679.19|680.16|677.76|682.07|679.67|679.92|677.52|0
1636506600000|2021-11-10 01:10:00|679.92|677.52|680.16|677.76|680.64|678.24|679.68|677.28|0
1636506900000|2021-11-10 01:15:00|680.4|678|680.16|677.76|681.11|678.71|679.68|677.28|0
1636507200000|2021-11-10 01:20:00|679.92|677.52|679.92|677.52|680.16|677.76|679.21|676.81|0
1636507500000|2021-11-10 01:25:00|679.79|677.39|679.44|677.04|679.92|677.52|679.2|676.8|0
1636507800000|2021-11-10 01:30:00|679.2|676.8|679.2|676.8|679.68|677.28|677.78|675.38|0
1636508100000|2021-11-10 01:35:00|679.44|677.04|679.2|676.8|679.91|677.51|678.96|676.56|0
1636508400000|2021-11-10 01:40:00|678.96|676.56|677.77|675.37|679.07|676.67|677.06|674.66|0
1636508700000|2021-11-10 01:45:00|677.53|675.13|678.48|676.08|678.48|676.08|677.06|674.66|0
1636509000000|2021-11-10 01:50:00|678.72|676.32|679.67|677.27|679.67|677.27|678.24|675.84|0
1636509300000|2021-11-10 01:55:00|679.43|677.03|680.14|677.74|680.62|678.22|679.19|676.79|0
1636509600000|2021-11-10 02:00:00|680.38|677.98|679.66|677.26|680.62|678.22|679.43|677.03|0
1636509900000|2021-11-10 02:05:00|679.43|677.03|679.66|677.26|680.38|677.98|679.19|676.79|0
1636510200000|2021-11-10 02:10:00|679.42|677.02|677.76|675.36|679.42|677.02|677.52|675.12|0
1636510500000|2021-11-10 02:15:00|677.52|675.12|677.04|674.64|677.99|675.59|676.81|674.41|0
1636510800000|2021-11-10 02:20:00|677.28|674.88|676.8|674.4|677.28|674.88|676.57|674.17|0
1636511100000|2021-11-10 02:25:00|677.04|674.64|677.51|675.11|677.99|675.59|676.8|674.4|0
1636511400000|2021-11-10 02:30:00|677.63|675.23|674.66|672.26|677.63|675.23|674.66|672.26|0
1636511700000|2021-11-10 02:35:00|674.9|672.5|673.47|671.07|674.9|672.5|672.53|670.13|0
1636512000000|2021-11-10 02:40:00|673.71|671.31|673.71|671.31|673.71|671.31|672.76|670.36|0
1636512300000|2021-11-10 02:45:00|673.47|671.07|672.99|670.59|673.47|671.07|672.05|669.65|0
1636512600000|2021-11-10 02:50:00|672.76|670.36|672.28|669.88|672.87|670.47|671.81|669.41|0
1636512900000|2021-11-10 02:55:00|672.52|670.12|672.52|670.12|672.99|670.59|672.28|669.88|0
1636513200000|2021-11-10 03:00:00|672.63|670.23|672.51|670.11|672.75|670.35|672.04|669.64|0
1636513500000|2021-11-10 03:05:00|672.63|670.23|672.27|669.87|672.75|670.35|672.27|669.87|0
1636513800000|2021-11-10 03:10:00|672.51|670.11|673.22|670.82|673.22|670.82|672.27|669.87|0
1636514100000|2021-11-10 03:15:00|673.46|671.06|672.74|670.34|673.46|671.06|670.85|668.45|0
1636514400000|2021-11-10 03:20:00|672.51|670.11|673.45|671.05|673.69|671.29|672.51|670.11|0
1636514700000|2021-11-10 03:25:00|673.69|671.29|673.21|670.81|673.69|671.29|672.98|670.58|0
1636515000000|2021-11-10 03:30:00|673.45|671.05|673.21|670.81|673.45|671.05|672.97|670.57|0
1636515300000|2021-11-10 03:35:00|672.97|670.57|672.26|669.86|673.21|670.81|672.26|669.86|0
1636515600000|2021-11-10 03:40:00|672.5|670.1|672.26|669.86|672.73|670.33|672.26|669.86|0
1636515900000|2021-11-10 03:45:00|672.02|669.62|671.07|668.67|672.26|669.86|670.6|668.2|0
1636516200000|2021-11-10 03:50:00|671.31|668.91|670.36|667.96|671.54|669.14|670.12|667.72|0
1636516500000|2021-11-10 03:55:00|670.59|668.19|672.01|669.61|672.73|670.33|670.59|668.19|0
1636516800000|2021-11-10 04:00:00|672.25|669.85|671.3|668.9|672.73|670.33|671.3|668.9|0
1636517100000|2021-11-10 04:05:00|671.54|669.14|670.82|668.42|671.77|669.37|670.82|668.42|0
1636517400000|2021-11-10 04:10:00|670.7|668.3|671.53|669.13|671.53|669.13|670.59|668.19|0
1636517700000|2021-11-10 04:15:00|671.65|669.25|671.77|669.37|671.77|669.37|671.29|668.89|0
1636518000000|2021-11-10 04:20:00|671.88|669.48|671.05|668.65|672.01|669.61|671.05|668.65|0
1636518300000|2021-11-10 04:25:00|671.29|668.89|671.84|669.44|672.08|669.68|671.29|668.89|0
1636518600000|2021-11-10 04:30:00|671.6|669.2|673.02|670.62|673.02|670.62|671.13|668.73|0
1636518900000|2021-11-10 04:35:00|673.14|670.74|672.79|670.39|673.26|670.86|672.79|670.39|0
1636519200000|2021-11-10 04:40:00|672.9|670.5|672.07|669.67|672.9|670.5|672.07|669.67|0
1636519500000|2021-11-10 04:45:00|672.31|669.91|672.54|670.14|672.78|670.38|672.07|669.67|0
1636519800000|2021-11-10 04:50:00|672.31|669.91|672.78|670.38|673.02|670.62|672.31|669.91|0
1636520100000|2021-11-10 04:55:00|672.54|670.14|673.01|670.61|673.25|670.85|672.3|669.9|0
1636520400000|2021-11-10 05:00:00|672.89|670.49|673.25|670.85|673.96|671.56|672.89|670.49|0
1636520700000|2021-11-10 05:05:00|673.01|670.61|673.01|670.61|673.72|671.32|672.77|670.37|0
1636521000000|2021-11-10 05:10:00|673.25|670.85|673.24|670.84|673.48|671.08|672.65|670.25|0
1636521300000|2021-11-10 05:15:00|673.01|670.61|672.53|670.13|673.24|670.84|672.53|670.13|0
1636521600000|2021-11-10 05:20:00|672.77|670.37|673|670.6|673|670.6|672.29|669.89|0
1636521900000|2021-11-10 05:25:00|672.77|670.37|673.24|670.84|673.48|671.08|672.76|670.36|0
1636522200000|2021-11-10 05:30:00|673.47|671.07|675.13|672.73|675.13|672.73|673.47|671.07|0
1636522500000|2021-11-10 05:35:00|675.01|672.61|674.77|672.37|675.13|672.73|674.3|671.9|0
1636522800000|2021-11-10 05:40:00|674.89|672.49|675.37|672.97|675.6|673.2|674.89|672.49|0
1636523100000|2021-11-10 05:45:00|675.48|673.08|675.6|673.2|676.19|673.79|675.13|672.73|0
1636523400000|2021-11-10 05:50:00|675.36|672.96|675.12|672.72|675.6|673.2|674.89|672.49|0
1636523700000|2021-11-10 05:55:00|674.89|672.49|674.88|672.48|675.6|673.2|674.88|672.48|0
1636524000000|2021-11-10 06:00:00|675.12|672.72|676.07|673.67|676.07|673.67|674.52|672.12|0
1636524300000|2021-11-10 06:05:00|675.83|673.43|676.07|673.67|676.31|673.91|675.83|673.43|0
1636524600000|2021-11-10 06:10:00|676.18|673.78|676.3|673.9|677.02|674.62|676.06|673.66|0
1636524900000|2021-11-10 06:15:00|676.54|674.14|677.49|675.09|677.49|675.09|676.54|674.14|0
1636525200000|2021-11-10 06:20:00|677.25|674.85|677.01|674.61|677.49|675.09|677.01|674.61|0
1636525500000|2021-11-10 06:25:00|677.25|674.85|679.38|676.98|679.38|676.98|677.25|674.85|0
1636525800000|2021-11-10 06:30:00|679.62|677.22|679.14|676.74|679.62|677.22|678.43|676.03|0
1636526100000|2021-11-10 06:35:00|679.02|676.62|680.56|678.16|680.8|678.4|679.02|676.62|0
1636526400000|2021-11-10 06:40:00|681.04|678.64|681.51|679.11|681.63|679.23|681.04|678.64|0
1636526700000|2021-11-10 06:45:00|681.27|678.87|682.34|679.94|682.34|679.94|681.27|678.87|0
1636527000000|2021-11-10 06:50:00|682.22|679.82|683.13|680.73|683.41|681.01|681.99|679.59|0
1636527300000|2021-11-10 06:55:00|683.02|680.62|682.54|680.14|683.02|680.62|681.83|679.43|0
1636527600000|2021-11-10 07:00:00|682.78|680.38|683.02|680.62|683.25|680.85|681.83|679.43|0
1636527900000|2021-11-10 07:05:00|683.25|680.85|685.39|682.99|685.39|682.99|683.02|680.62|0
1636528200000|2021-11-10 07:10:00|685.16|682.76|685.39|682.99|685.39|682.99|684.44|682.04|0
1636528500000|2021-11-10 07:15:00|685.63|683.23|687.53|685.13|687.77|685.37|685.15|682.75|0
1636528800000|2021-11-10 07:20:00|687.77|685.37|688.48|686.08|689.07|686.67|687.77|685.37|0
1636529100000|2021-11-10 07:25:00|688.24|685.84|687.53|685.13|688.24|685.84|687.05|684.65|0
1636529400000|2021-11-10 07:30:00|688.24|685.84|688.48|686.08|688.96|686.56|687.05|684.65|0
1636529700000|2021-11-10 07:35:00|688.24|685.84|688.48|686.08|688.48|686.08|687.76|685.36|0
1636530000000|2021-11-10 07:40:00|688.24|685.84|687.05|684.65|688.48|686.08|687.05|684.65|0
1636530300000|2021-11-10 07:45:00|687.28|684.88|687.28|684.88|687.28|684.88|686.57|684.17|0
1636530600000|2021-11-10 07:50:00|687.04|684.64|686.8|684.4|687.76|685.36|686.57|684.17|0
1636530900000|2021-11-10 07:55:00|687.04|684.64|687.28|684.88|687.28|684.88|686.8|684.4|0
1636531200000|2021-11-10 08:00:00|687.99|685.59|687.25|684.85|688.81|686.41|687.11|684.71|0
1636531500000|2021-11-10 08:05:00|687.17|685.17|688.61|686.61|688.85|686.85|685.98|683.98|0
1636531800000|2021-11-10 08:10:00|688.37|686.37|688.61|686.61|689.09|687.09|687.89|685.89|0
1636532100000|2021-11-10 08:15:00|688.37|686.37|687.17|685.17|688.61|686.61|687.17|685.17|0
1636532400000|2021-11-10 08:20:00|687.04|685.04|686.69|684.69|687.41|685.41|685.73|683.73|0
1636532700000|2021-11-10 08:25:00|686.45|684.45|686.69|684.69|687.64|685.64|686.45|684.45|0
1636533000000|2021-11-10 08:30:00|686.56|684.56|684.77|682.77|686.92|684.92|684.77|682.77|0
1636533300000|2021-11-10 08:35:00|684.53|682.53|683.57|681.57|684.53|682.53|683.1|681.1|0
1636533600000|2021-11-10 08:40:00|683.34|681.34|684.53|682.53|684.88|682.88|682.62|680.62|0
1636533900000|2021-11-10 08:45:00|684.77|682.77|684.29|682.29|685.01|683.01|684.05|682.05|0
1636534200000|2021-11-10 08:50:00|684.05|682.05|683.09|681.09|684.16|682.16|683.09|681.09|0
1636534500000|2021-11-10 08:55:00|682.85|680.85|681.89|679.89|683.2|681.2|681.89|679.89|0
1636534800000|2021-11-10 09:00:00|682.13|680.13|681.89|679.89|682.61|680.61|681.18|679.18|0
1636535100000|2021-11-10 09:05:00|682.13|680.13|679.98|677.98|683.33|681.33|679.26|677.26|0
1636535400000|2021-11-10 09:10:00|679.74|677.74|679.74|677.74|680.46|678.46|679.26|677.26|0
1636535700000|2021-11-10 09:15:00|679.85|677.85|678.78|676.78|680.69|678.69|678.07|676.07|0
1636536000000|2021-11-10 09:20:00|679.02|677.02|678.3|676.3|679.02|677.02|676.63|674.63|0
1636536300000|2021-11-10 09:25:00|678.18|676.18|677.94|675.94|679.02|677.02|677.35|675.35|0
1636536600000|2021-11-10 09:30:00|677.82|675.82|679.25|677.25|679.73|677.73|677.82|675.82|0
1636536900000|2021-11-10 09:35:00|679.01|677.01|679.01|677.01|679.73|677.73|677.46|675.46|0
1636537200000|2021-11-10 09:40:00|679.25|677.25|682.35|680.35|682.35|680.35|679.01|677.01|0
1636537500000|2021-11-10 09:45:00|682.12|680.12|683.31|681.31|683.55|681.55|681.16|679.16|0
1636537800000|2021-11-10 09:50:00|683.79|681.79|682.35|680.35|684.5|682.5|682.35|680.35|0
1636538100000|2021-11-10 09:55:00|682.59|680.59|682.59|680.59|683.07|681.07|681.63|679.63|0
1636538400000|2021-11-10 10:00:00|682.83|680.83|681.39|679.39|683.42|681.42|681.03|679.03|0
1636538700000|2021-11-10 10:05:00|681.51|679.51|681.39|679.39|682.11|680.11|681.15|679.15|0
1636539000000|2021-11-10 10:10:00|681.63|679.63|679.95|677.95|681.63|679.63|679.95|677.95|0
1636539300000|2021-11-10 10:15:00|680.19|678.19|680.43|678.43|680.67|678.67|679.48|677.48|0
1636539600000|2021-11-10 10:20:00|680.19|678.19|679.95|677.95|680.78|678.78|679.83|677.83|0
1636539900000|2021-11-10 10:25:00|680.19|678.19|678.99|676.99|680.19|678.19|678.75|676.75|0
1636540200000|2021-11-10 10:30:00|679.23|677.23|677.08|675.08|679.47|677.47|675.89|673.89|0
1636540500000|2021-11-10 10:35:00|676.84|674.84|674.69|672.69|677.32|675.32|674.69|672.69|0
1636540800000|2021-11-10 10:40:00|674.93|672.93|675.17|673.17|675.41|673.41|673.26|671.26|0
1636541100000|2021-11-10 10:45:00|675.41|673.41|674.21|672.21|675.88|673.88|674.21|672.21|0
1636541400000|2021-11-10 10:50:00|674.33|672.33|674.69|672.69|675.16|673.16|673.73|671.73|0
1636541700000|2021-11-10 10:55:00|674.45|672.45|676.36|674.36|676.83|674.83|673.97|671.97|0
1636542000000|2021-11-10 11:00:00|676.59|674.59|677.07|675.07|677.55|675.55|675.99|673.99|0
1636542300000|2021-11-10 11:05:00|677.31|675.31|676.83|674.83|677.79|675.79|676.59|674.59|0
1636542600000|2021-11-10 11:10:00|677.07|675.07|677.07|675.07|678.02|676.02|676.83|674.83|0
1636542900000|2021-11-10 11:15:00|677.3|675.3|673.72|671.72|677.78|675.78|673.72|671.72|0
1636543200000|2021-11-10 11:20:00|673.96|671.96|675.63|673.63|675.63|673.63|673.96|671.96|0
1636543500000|2021-11-10 11:25:00|675.87|673.87|676.58|674.58|677.06|675.06|675.63|673.63|0
1636543800000|2021-11-10 11:30:00|676.82|674.82|676.34|674.34|676.82|674.82|675.39|673.39|0
1636544100000|2021-11-10 11:35:00|675.86|673.86|672.52|670.52|676.22|674.22|671.33|669.33|0
1636544400000|2021-11-10 11:40:00|672.28|670.28|672.57|670.57|674|672|671.38|669.38|0
1636544700000|2021-11-10 11:45:00|672.34|670.34|672.33|670.33|673.05|671.05|671.62|669.62|0
1636545000000|2021-11-10 11:50:00|672.1|670.1|671.86|669.86|672.81|670.81|671.14|669.14|0
1636545300000|2021-11-10 11:55:00|672.09|670.09|672.33|670.33|673.04|671.04|671.62|669.62|0
1636545600000|2021-11-10 12:00:00|672.81|670.81|673.28|671.28|673.52|671.52|672.33|670.33|0
1636545900000|2021-11-10 12:05:00|673.04|671.04|674.71|672.71|674.71|672.71|673.04|671.04|0
1636546200000|2021-11-10 12:10:00|674.47|672.47|676.85|674.85|677.09|675.09|674.23|672.23|0
1636546500000|2021-11-10 12:15:00|677.09|675.09|676.13|674.13|677.33|675.33|676.13|674.13|0
1636546800000|2021-11-10 12:20:00|676.37|674.37|676.13|674.13|677.09|675.09|675.66|673.66|0
1636547100000|2021-11-10 12:25:00|676.01|674.01|677.08|675.08|677.32|675.32|675.89|673.89|0
1636547400000|2021-11-10 12:30:00|676.84|674.84|674.7|672.7|676.84|674.84|673.98|671.98|0
1636547700000|2021-11-10 12:35:00|674.94|672.94|677.08|675.08|677.32|675.32|674.22|672.22|0
1636548000000|2021-11-10 12:40:00|677.32|675.32|678.66|676.66|678.9|676.9|676.99|674.99|0
1636548300000|2021-11-10 12:45:00|678.42|676.42|677.63|675.63|678.42|676.42|676.51|674.51|0
1636548600000|2021-11-10 12:50:00|677.39|675.39|677.62|675.62|677.86|675.86|677.15|675.15|0
1636548900000|2021-11-10 12:55:00|677.39|675.39|677.62|675.62|678.1|676.1|677.15|675.15|0
1636549200000|2021-11-10 13:00:00|677.38|675.38|678.1|676.1|678.81|676.81|677.38|675.38|0
1636549500000|2021-11-10 13:05:00|678.33|676.33|680.24|678.24|680.24|678.24|678.1|676.1|0
1636549800000|2021-11-10 13:10:00|680.48|678.48|679.52|677.52|680.72|678.72|678.57|676.57|0
1636550100000|2021-11-10 13:15:00|679.76|677.76|680.11|678.11|680.24|678.24|679.04|677.04|0
1636550400000|2021-11-10 13:20:00|680|678|679.76|677.76|680.23|678.23|679.04|677.04|0
1636550700000|2021-11-10 13:25:00|679.52|677.52|678.32|676.32|680.47|678.47|677.96|675.96|0
1636551000000|2021-11-10 13:30:00|678.56|676.56|671.42|669.42|678.56|676.56|669.76|667.76|0
1636551300000|2021-11-10 13:35:00|670.94|668.94|668.56|666.56|671.89|669.89|668.09|666.09|0
1636551600000|2021-11-10 13:40:00|668.8|666.8|670.7|668.7|672.37|670.37|668.8|666.8|0
1636551900000|2021-11-10 13:45:00|670.46|668.46|669.04|667.04|670.7|668.7|667.61|665.61|0
1636552200000|2021-11-10 13:50:00|669.27|667.27|673.55|671.55|674.27|672.27|669.27|667.27|0
1636552500000|2021-11-10 13:55:00|674.03|672.03|672.6|670.6|674.27|672.27|672.6|670.6|0
1636552800000|2021-11-10 14:00:00|672.84|670.84|672.36|670.36|674.26|672.26|671.64|669.64|0
1636553100000|2021-11-10 14:05:00|672.83|670.83|673.07|671.07|675.21|673.21|672.83|670.83|0
1636553400000|2021-11-10 14:10:00|673.31|671.31|673.66|671.66|674.02|672.02|671.88|669.88|0
1636553700000|2021-11-10 14:15:00|673.78|671.78|672.83|670.83|674.26|672.26|671.4|669.4|0
1636554000000|2021-11-10 14:20:00|672.59|670.59|673.78|671.78|674.25|672.25|672.59|670.59|0
1636554300000|2021-11-10 14:25:00|674.02|672.02|671.16|669.16|674.02|672.02|670.92|668.92|0
1636554600000|2021-11-10 14:30:00|670.44|668.44|672.58|670.58|675.2|673.2|668.54|666.54|0
1636554900000|2021-11-10 14:35:00|672.35|670.35|673.3|671.3|677.58|675.58|670.68|668.68|0
1636555200000|2021-11-10 14:40:00|673.53|671.53|675.67|673.67|677.58|675.58|673.3|671.3|0
1636555500000|2021-11-10 14:45:00|675.44|673.44|677.58|675.58|679.96|677.96|675.44|673.44|0
1636555800000|2021-11-10 14:50:00|678.29|676.29|682.34|680.34|682.82|680.82|675.67|673.67|0
1636556100000|2021-11-10 14:55:00|682.82|680.82|684.96|682.96|686.16|684.16|680.43|678.43|0
1636556400000|2021-11-10 15:00:00|685.2|683.2|685.51|683.51|686.64|684.64|681.45|679.45|0
1636556700000|2021-11-10 15:05:00|685.75|683.75|684.79|682.79|686.47|684.47|684.08|682.08|0
1636557000000|2021-11-10 15:10:00|684.55|682.55|684.55|682.55|685.75|683.75|683.36|681.36|0
1636557300000|2021-11-10 15:15:00|684.31|682.31|685.51|683.51|686.7|684.7|684.31|682.31|0
1636557600000|2021-11-10 15:20:00|685.99|683.99|683.11|681.11|687.66|685.66|683.11|681.11|0
1636557900000|2021-11-10 15:25:00|682.88|680.88|683.71|681.71|685.27|683.27|682.64|680.64|0
1636558200000|2021-11-10 15:30:00|683.35|681.35|682.39|680.39|684.79|682.79|680.72|678.72|0
1636558500000|2021-11-10 15:35:00|682.16|680.16|685.02|683.02|685.5|683.5|682.16|680.16|0
1636558800000|2021-11-10 15:40:00|685.5|683.5|681.43|679.43|685.74|683.74|680.96|678.96|0
1636559100000|2021-11-10 15:45:00|681.67|679.67|682.15|680.15|683.11|681.11|681.43|679.43|0
1636559400000|2021-11-10 15:50:00|681.91|679.91|684.06|682.06|684.78|682.78|681.67|679.67|0
1636559700000|2021-11-10 15:55:00|684.3|682.3|681.91|679.91|684.78|682.78|681.67|679.67|0
1636560000000|2021-11-10 16:00:00|681.43|679.43|684.17|682.17|686.69|684.69|681.43|679.43|0
1636560300000|2021-11-10 16:05:00|684.06|682.06|684.77|682.77|685.73|683.73|682.14|680.14|0
1636560600000|2021-11-10 16:10:00|684.53|682.53|684.26|682.26|685.93|683.93|683.3|681.3|0
1636560900000|2021-11-10 16:15:00|684.5|682.5|683.78|681.78|685.45|683.45|683.78|681.78|0
1636561200000|2021-11-10 16:20:00|684.02|682.02|684.73|682.73|685.45|683.45|683.3|681.3|0
1636561500000|2021-11-10 16:25:00|684.49|682.49|680.9|678.9|685.45|683.45|680.66|678.66|0
1636561800000|2021-11-10 16:30:00|681.14|679.14|681.86|679.86|682.1|680.1|678.75|676.75|0
1636562100000|2021-11-10 16:35:00|681.62|679.62|680.42|678.42|683.05|681.05|680.42|678.42|0
1636562400000|2021-11-10 16:40:00|680.66|678.66|676.83|674.83|681.14|679.14|676.36|674.36|0
1636562700000|2021-11-10 16:45:00|676.59|674.59|680.42|678.42|680.89|678.89|676.35|674.35|0
1636563000000|2021-11-10 16:50:00|680.66|678.66|681.13|679.13|682.09|680.09|680.42|678.42|0
1636563300000|2021-11-10 16:55:00|680.89|678.89|682.09|680.09|683.28|681.28|680.89|678.89|0
1636563600000|2021-11-10 17:00:00|681.85|679.85|681.13|679.13|683.04|681.04|680.65|678.65|0
1636563900000|2021-11-10 17:05:00|681.37|679.37|680.65|678.65|681.84|679.84|679.21|677.21|0
1636564200000|2021-11-10 17:10:00|680.17|678.17|678.73|676.73|681.84|679.84|677.3|675.3|0
1636564500000|2021-11-10 17:15:00|678.97|676.97|677.89|675.89|678.97|676.97|677.06|675.06|0
1636564800000|2021-11-10 17:20:00|678.01|676.01|677.06|675.06|679.21|677.21|676.34|674.34|0
1636565100000|2021-11-10 17:25:00|676.93|674.93|674.67|672.67|677.3|675.3|674.67|672.67|0
1636565400000|2021-11-10 17:30:00|674.9|672.9|677.05|675.05|677.05|675.05|674.78|672.78|0
1636565700000|2021-11-10 17:35:00|676.81|674.81|676.34|674.34|678.01|676.01|675.62|673.62|0
1636566000000|2021-11-10 17:40:00|676.22|674.22|672.15|670.15|676.22|674.22|670.6|668.6|0
1636566300000|2021-11-10 17:45:00|672.28|670.28|670.92|668.92|672.28|670.28|669.44|667.44|0
1636566600000|2021-11-10 17:50:00|671.15|669.15|671.87|669.87|673.06|671.06|671.15|669.15|0
1636566900000|2021-11-10 17:55:00|672.11|670.11|674.26|672.26|674.5|672.5|672.11|670.11|0
1636567200000|2021-11-10 18:00:00|674.02|672.02|668.52|666.52|674.73|672.73|668.05|666.05|0
1636567500000|2021-11-10 18:05:00|668.28|666.28|665.8|663.8|668.28|666.28|663.19|661.19|0
1636567800000|2021-11-10 18:10:00|665.33|663.33|663.18|661.18|669.73|667.73|662.7|660.7|0
1636568100000|2021-11-10 18:15:00|662.7|660.7|662.46|660.46|664.37|662.37|660.56|658.56|0
1636568400000|2021-11-10 18:20:00|662.58|660.58|662.46|660.46|663.05|661.05|660.08|658.08|0
1636568700000|2021-11-10 18:25:00|662.22|660.22|664.84|662.84|666.51|664.51|661.51|659.51|0
1636569000000|2021-11-10 18:30:00|665.08|663.08|667.46|665.46|668.41|666.41|664.13|662.13|0
1636569300000|2021-11-10 18:35:00|667.22|665.22|662.69|660.69|667.22|665.22|662.45|660.45|0
1636569600000|2021-11-10 18:40:00|662.93|660.93|663.17|661.17|664.12|662.12|661.98|659.98|0
1636569900000|2021-11-10 18:45:00|663.41|661.41|659.05|657.05|664.12|662.12|657.69|655.69|0
1636570200000|2021-11-10 18:50:00|658.57|656.57|657.26|655.26|659.28|657.28|655.72|653.72|0
1636570500000|2021-11-10 18:55:00|657.14|655.14|657.38|655.38|659.75|657.75|654.77|652.77|0
1636570800000|2021-11-10 19:00:00|657.14|655.14|653.34|651.34|657.62|655.62|651.92|649.92|0
1636571100000|2021-11-10 19:05:00|652.87|650.87|656.43|654.43|656.66|654.66|651.68|649.68|0
1636571400000|2021-11-10 19:10:00|655.95|653.95|652.63|650.63|655.95|653.95|652.15|650.15|0
1636571700000|2021-11-10 19:15:00|652.86|650.86|653.1|651.1|656.66|654.66|651.91|649.91|0
1636572000000|2021-11-10 19:20:00|652.86|650.86|647.88|645.88|655.23|653.23|646.94|644.94|0
1636572300000|2021-11-10 19:25:00|647.65|645.65|644.33|642.33|649.07|647.07|644.33|642.33|0
1636572600000|2021-11-10 19:30:00|643.86|641.86|645.17|643.17|648.47|646.47|643.86|641.86|0
1636572900000|2021-11-10 19:35:00|645.88|643.88|643.05|641.05|648.23|646.23|642.58|640.58|0
1636573200000|2021-11-10 19:40:00|642.58|640.58|638.57|636.57|645.28|643.28|638.57|636.57|0
1636573500000|2021-11-10 19:45:00|638.34|636.34|647.12|645.12|647.99|645.99|638.1|636.1|0
1636573800000|2021-11-10 19:50:00|646.88|644.88|647.59|645.59|650.42|648.42|644.99|642.99|0
1636574100000|2021-11-10 19:55:00|648.06|646.06|644.05|642.05|648.53|646.53|644.05|642.05|0
1636574400000|2021-11-10 20:00:00|644.28|642.28|644.28|642.28|647.35|645.35|643.57|641.57|0
1636574700000|2021-11-10 20:05:00|644.04|642.04|647.46|645.46|649.47|647.47|641.69|639.69|0
1636575000000|2021-11-10 20:10:00|647.34|645.34|651.12|649.12|652.07|650.07|647.11|645.11|0
1636575300000|2021-11-10 20:15:00|650.88|648.88|654.54|652.54|654.54|652.54|650.65|648.65|0
1636575600000|2021-11-10 20:20:00|654.78|652.78|652.41|650.41|656.67|654.67|651.7|649.7|0
1636575900000|2021-11-10 20:25:00|652.18|650.18|653.99|651.99|655.96|653.96|652.18|650.18|0
1636576200000|2021-11-10 20:30:00|653.75|651.75|651.85|649.85|655.64|653.64|651.61|649.61|0
1636576500000|2021-11-10 20:35:00|652.09|650.09|650.43|648.43|653.03|651.03|649.01|647.01|0
1636576800000|2021-11-10 20:40:00|650.66|648.66|646.95|644.95|653.98|651.98|646.87|644.87|0
1636577100000|2021-11-10 20:45:00|648.14|646.14|650.03|648.03|651.92|649.92|646.72|644.72|0
1636577400000|2021-11-10 20:50:00|649.91|647.91|656.83|654.83|658.55|656.55|649.91|647.91|0
1636577700000|2021-11-10 20:55:00|656.35|654.35|652.32|650.32|657.07|655.07|652.32|650.32|0
1636578000000|2021-11-10 21:00:00|652.56|650.56|652.2|650.2|652.56|650.56|651.14|649.14|0
1636578300000|2021-11-10 21:05:00|651.96|649.96|652.2|650.2|652.78|650.78|651.72|649.72|0
1636578600000|2021-11-10 21:10:00|652.43|650.43|652.9|650.9|653.14|651.14|651.25|649.25|0
1636578900000|2021-11-10 21:15:00|653.34|650.94|653.58|651.18|653.58|651.18|653.1|650.7|0
1636579200000|2021-11-10 21:20:00|653.81|651.41|655.23|652.83|655.23|652.83|653.57|651.17|0
1636579500000|2021-11-10 21:25:00|655|652.6|654.28|651.88|655.11|652.71|654.28|651.88|0
1636579800000|2021-11-10 21:30:00|654.52|652.12|654.52|652.12|654.76|652.36|654.28|651.88|0
1636580100000|2021-11-10 21:35:00|654.63|652.23|655.23|652.83|655.46|653.06|654.52|652.12|0
1636580400000|2021-11-10 21:40:00|654.99|652.59|654.99|652.59|655.46|653.06|654.51|652.11|0
1636580700000|2021-11-10 21:45:00|654.86|652.46|655.93|653.53|656.17|653.77|654.63|652.23|0
1636581000000|2021-11-10 21:50:00|656.17|653.77|655.69|653.29|656.17|653.77|655.69|653.29|0
1636581300000|2021-11-10 21:55:00|655.93|653.53|655.57|653.17|656.4|654|655.33|652.93|0
1636581600000|2021-11-10 22:00:00|655.47|653.07|655.58|653.18|655.68|653.28|655.47|653.07|0
1636581900000|2021-11-10 22:05:00|655.57|653.17|655.85|653.45|655.85|653.45|655.57|653.17|0
1636582200000|2021-11-10 22:10:00|655.82|653.42|655.78|653.38|655.95|653.55|655.71|653.31|0
1636582500000|2021-11-10 22:15:00|655.82|653.42|655.82|653.42|655.95|653.55|655.71|653.31|0
1636582800000|2021-11-10 22:20:00|655.81|653.41|655.46|653.06|655.81|653.41|655.46|653.06|0
1636583100000|2021-11-10 22:25:00|655.5|653.1|655.53|653.13|655.98|653.58|655.46|653.06|0
1636583400000|2021-11-10 22:30:00|655.63|653.23|655.6|653.2|655.94|653.54|655.56|653.16|0
1636583700000|2021-11-10 22:35:00|655.63|653.23|655.87|653.47|656.01|653.61|655.56|653.16|0
1636584000000|2021-11-10 22:40:00|655.84|653.44|655.73|653.33|655.87|653.47|655.73|653.33|0
1636584300000|2021-11-10 22:45:00|655.77|653.37|655.76|653.36|655.94|653.54|655.73|653.33|0
1636584600000|2021-11-10 22:50:00|655.73|653.33|655.45|653.05|655.76|653.36|655.24|652.84|0
1636584900000|2021-11-10 22:55:00|655.49|653.09|655.41|653.01|655.52|653.12|655.17|652.77|0
1636585200000|2021-11-10 23:00:00|655.78|653.38|655.9|653.5|656.38|653.98|654.95|652.55|0
1636585500000|2021-11-10 23:05:00|655.66|653.26|654|651.6|656.14|653.74|653.53|651.13|0
1636585800000|2021-11-10 23:10:00|653.76|651.36|653.76|651.36|654|651.6|653.29|650.89|0
1636586100000|2021-11-10 23:15:00|653.52|651.12|655.06|652.66|655.18|652.78|653.52|651.12|0
1636586400000|2021-11-10 23:20:00|655.42|653.02|655.65|653.25|656.6|654.2|655.42|653.02|0
1636586700000|2021-11-10 23:25:00|655.42|653.02|653.76|651.36|655.65|653.25|653.28|650.88|0
1636587000000|2021-11-10 23:30:00|654.23|651.83|653.04|650.64|654.47|652.07|652.92|650.52|0
1636587300000|2021-11-10 23:35:00|652.81|650.41|652.8|650.4|653.28|650.88|652.33|649.93|0
1636587600000|2021-11-10 23:40:00|653.04|650.64|651.62|649.22|653.28|650.88|651.62|649.22|0
1636587900000|2021-11-10 23:45:00|651.38|648.98|650.07|647.67|651.62|649.22|650.07|647.67|0
1636588200000|2021-11-10 23:50:00|649.96|647.56|651.14|648.74|651.14|648.74|649.72|647.32|0
1636588500000|2021-11-10 23:55:00|650.9|648.5|652.79|650.39|653.03|650.63|650.54|648.14|0
1636588800000|2021-11-11 00:00:00|653.03|650.63|653.27|650.87|654.45|652.05|652.91|650.51|0
1636589100000|2021-11-11 00:05:00|653.5|651.1|655.16|652.76|655.4|653|653.14|650.74|0
1636589400000|2021-11-11 00:10:00|655.27|652.87|658.24|655.84|658.72|656.32|655.27|652.87|0
1636589700000|2021-11-11 00:15:00|658.48|656.08|658|655.6|658.48|656.08|657.29|654.89|0
1636590000000|2021-11-11 00:20:00|657.76|655.36|659.19|656.79|659.42|657.02|657.76|655.36|0
1636590300000|2021-11-11 00:25:00|659.42|657.02|659.18|656.78|659.77|657.37|658.95|656.55|0
1636590600000|2021-11-11 00:30:00|658.95|656.55|659.42|657.02|660.37|657.97|658.95|656.55|0
1636590900000|2021-11-11 00:35:00|659.66|657.26|659.18|656.78|660.37|657.97|659.18|656.78|0
1636591200000|2021-11-11 00:40:00|659.42|657.02|657.52|655.12|660.37|657.97|657.52|655.12|0
1636591500000|2021-11-11 00:45:00|657.28|654.88|657.51|655.11|657.51|655.11|656.33|653.93|0
1636591800000|2021-11-11 00:50:00|657.28|654.88|657.28|654.88|657.75|655.35|656.56|654.16|0
1636592100000|2021-11-11 00:55:00|657.04|654.64|658.22|655.82|658.46|656.06|657.04|654.64|0
1636592400000|2021-11-11 01:00:00|657.98|655.58|657.98|655.58|658.93|656.53|657.98|655.58|0
1636592700000|2021-11-11 01:05:00|657.75|655.35|656.56|654.16|657.75|655.35|656.08|653.68|0
1636593000000|2021-11-11 01:10:00|656.79|654.39|657.27|654.87|657.27|654.87|656.32|653.92|0
1636593300000|2021-11-11 01:15:00|657.03|654.63|655.6|653.2|658.45|656.05|655.37|652.97|0
1636593600000|2021-11-11 01:20:00|655.84|653.44|655.84|653.44|655.84|653.44|654.65|652.25|0
1636593900000|2021-11-11 01:25:00|656.08|653.68|655.84|653.44|656.08|653.68|654.41|652.01|0
1636594200000|2021-11-11 01:30:00|655.36|652.96|657.26|654.86|657.26|654.86|653.94|651.54|0
1636594500000|2021-11-11 01:35:00|657.73|655.33|657.49|655.09|657.97|655.57|656.54|654.14|0
1636594800000|2021-11-11 01:40:00|657.26|654.86|657.02|654.62|657.26|654.86|656.31|653.91|0
1636595100000|2021-11-11 01:45:00|656.78|654.38|657.96|655.56|658.2|655.8|656.54|654.14|0
1636595400000|2021-11-11 01:50:00|658.2|655.8|659.15|656.75|659.62|657.22|657.72|655.32|0
1636595700000|2021-11-11 01:55:00|658.91|656.51|663.42|661.02|663.42|661.02|658.67|656.27|0
1636596000000|2021-11-11 02:00:00|663.18|660.78|663.18|660.78|664.13|661.73|662.47|660.07|0
1636596300000|2021-11-11 02:05:00|663.42|661.02|663.65|661.25|663.89|661.49|663.42|661.02|0
1636596600000|2021-11-11 02:10:00|663.42|661.02|663.42|661.02|663.65|661.25|662.94|660.54|0
1636596900000|2021-11-11 02:15:00|663.41|661.01|663.65|661.25|663.65|661.25|662.94|660.54|0
1636597200000|2021-11-11 02:20:00|663.41|661.01|664|661.6|664.36|661.96|663.17|660.77|0
1636597500000|2021-11-11 02:25:00|664.12|661.72|663.17|660.77|664.12|661.72|663.17|660.77|0
1636597800000|2021-11-11 02:30:00|662.93|660.53|662.46|660.06|663.65|661.25|662.33|659.93|0
1636598100000|2021-11-11 02:35:00|662.69|660.29|662.93|660.53|663.17|660.77|662.22|659.82|0
1636598400000|2021-11-11 02:40:00|663.04|660.64|662.45|660.05|663.17|660.77|662.33|659.93|0
1636598700000|2021-11-11 02:45:00|662.57|660.17|660.55|658.15|662.69|660.29|660.55|658.15|0
1636599000000|2021-11-11 02:50:00|660.79|658.39|660.55|658.15|660.79|658.39|660.07|657.67|0
1636599300000|2021-11-11 02:55:00|660.42|658.02|660.07|657.67|660.55|658.15|659.6|657.2|0
1636599600000|2021-11-11 03:00:00|660.31|657.91|659.83|657.43|660.54|658.14|659.36|656.96|0
1636599900000|2021-11-11 03:05:00|660.07|657.67|660.07|657.67|660.54|658.14|659.83|657.43|0
1636600200000|2021-11-11 03:10:00|660.3|657.9|660.3|657.9|661.49|659.09|660.3|657.9|0
1636600500000|2021-11-11 03:15:00|660.54|658.14|660.54|658.14|661.25|658.85|659.82|657.42|0
1636600800000|2021-11-11 03:20:00|660.41|658.01|660.3|657.9|660.54|658.14|659.35|656.95|0
1636601100000|2021-11-11 03:25:00|660.17|657.77|660.29|657.89|660.53|658.13|659.58|657.18|0
1636601400000|2021-11-11 03:30:00|660.06|657.66|659.58|657.18|660.06|657.66|658.39|655.99|0
1636601700000|2021-11-11 03:35:00|659.82|657.42|660.05|657.65|660.05|657.65|659.58|657.18|0
1636602000000|2021-11-11 03:40:00|659.81|657.41|659.34|656.94|660.05|657.65|659.34|656.94|0
1636602300000|2021-11-11 03:45:00|659.58|657.18|659.1|656.7|659.58|657.18|658.39|655.99|0
1636602600000|2021-11-11 03:50:00|659.34|656.94|658.38|655.98|659.34|656.94|658.15|655.75|0
1636602900000|2021-11-11 03:55:00|658.15|655.75|657.43|655.03|658.15|655.75|656.72|654.32|0
1636603200000|2021-11-11 04:00:00|657.31|654.91|657.43|655.03|657.67|655.27|656.96|654.56|0
1636603500000|2021-11-11 04:05:00|657.19|654.79|657.67|655.27|657.67|655.27|656.95|654.55|0
1636603800000|2021-11-11 04:10:00|657.43|655.03|657.19|654.79|657.66|655.26|657.19|654.79|0
1636604100000|2021-11-11 04:15:00|656.95|654.55|656.47|654.07|657.19|654.79|656.47|654.07|0
1636604400000|2021-11-11 04:20:00|656.24|653.84|655.29|652.89|656.24|653.84|655.05|652.65|0
1636604700000|2021-11-11 04:25:00|655.05|652.65|652.44|650.04|655.05|652.65|651.96|649.56|0
1636605000000|2021-11-11 04:30:00|652.2|649.8|652.67|650.27|653.15|650.75|652.2|649.8|0
1636605300000|2021-11-11 04:35:00|652.55|650.15|652.67|650.27|652.91|650.51|651.96|649.56|0
1636605600000|2021-11-11 04:40:00|652.91|650.51|652.67|650.27|652.91|650.51|652.43|650.03|0
1636605900000|2021-11-11 04:45:00|652.43|650.03|653.97|651.57|654.33|651.93|652.43|650.03|0
1636606200000|2021-11-11 04:50:00|654.09|651.69|653.61|651.21|654.09|651.69|653.38|650.98|0
1636606500000|2021-11-11 04:55:00|653.37|650.97|654.08|651.68|654.08|651.68|652.9|650.5|0
1636606800000|2021-11-11 05:00:00|653.85|651.45|655.03|652.63|655.27|652.87|653.85|651.45|0
1636607100000|2021-11-11 05:05:00|654.91|652.51|653.84|651.44|655.27|652.87|653.37|650.97|0
1636607400000|2021-11-11 05:10:00|653.61|651.21|655.26|652.86|655.26|652.86|653.61|651.21|0
1636607700000|2021-11-11 05:15:00|655.03|652.63|655.02|652.62|655.26|652.86|654.9|652.5|0
1636608000000|2021-11-11 05:20:00|655.26|652.86|655.97|653.57|656.68|654.28|655.26|652.86|0
1636608300000|2021-11-11 05:25:00|656.21|653.81|656.44|654.04|656.68|654.28|655.73|653.33|0
1636608600000|2021-11-11 05:30:00|656.68|654.28|658.58|656.18|658.58|656.18|656.68|654.28|0
1636608900000|2021-11-11 05:35:00|658.34|655.94|657.86|655.46|659.29|656.89|657.86|655.46|0
1636609200000|2021-11-11 05:40:00|657.63|655.23|657.98|655.58|658.1|655.7|657.15|654.75|0
1636609500000|2021-11-11 05:45:00|658.1|655.7|657.38|654.98|658.1|655.7|657.15|654.75|0
1636609800000|2021-11-11 05:50:00|657.26|654.86|657.38|654.98|657.62|655.22|656.91|654.51|0
1636610100000|2021-11-11 05:55:00|657.5|655.1|657.38|654.98|658.09|655.69|657.38|654.98|0
1636610400000|2021-11-11 06:00:00|657.62|655.22|657.14|654.74|658.8|656.4|656.67|654.27|0
1636610700000|2021-11-11 06:05:00|657.38|654.98|659.28|656.88|659.51|657.11|657.38|654.98|0
1636611000000|2021-11-11 06:10:00|659.51|657.11|659.51|657.11|659.51|657.11|658.8|656.4|0
1636611300000|2021-11-11 06:15:00|659.27|656.87|659.98|657.58|660.22|657.82|659.03|656.63|0
1636611600000|2021-11-11 06:20:00|659.75|657.35|659.03|656.63|659.98|657.58|659.03|656.63|0
1636611900000|2021-11-11 06:25:00|658.79|656.39|659.74|657.34|659.74|657.34|658.79|656.39|0
1636612200000|2021-11-11 06:30:00|659.98|657.58|660.21|657.81|660.45|658.05|659.98|657.58|0
1636612500000|2021-11-11 06:35:00|660.33|657.93|659.98|657.58|660.45|658.05|659.74|657.34|0
1636612800000|2021-11-11 06:40:00|660.21|657.81|659.74|657.34|660.45|658.05|659.74|657.34|0
1636613100000|2021-11-11 06:45:00|659.97|657.57|657.83|655.43|659.97|657.57|657.83|655.43|0
1636613400000|2021-11-11 06:50:00|657.6|655.2|659.49|657.09|659.73|657.33|657.6|655.2|0
1636613700000|2021-11-11 06:55:00|659.26|656.86|659.25|656.85|659.73|657.33|659.02|656.62|0
1636614000000|2021-11-11 07:00:00|659.49|657.09|659.49|657.09|661.15|658.75|659.25|656.85|0
1636614300000|2021-11-11 07:05:00|659.73|657.33|659.49|657.09|659.96|657.56|659.25|656.85|0
1636614600000|2021-11-11 07:10:00|659.96|657.56|658.77|656.37|659.96|657.56|658.17|655.77|0
1636614900000|2021-11-11 07:15:00|658.53|656.13|660.67|658.27|660.91|658.51|658.53|656.13|0
1636615200000|2021-11-11 07:20:00|660.91|658.51|661.38|658.98|661.62|659.22|660.19|657.79|0
1636615500000|2021-11-11 07:25:00|661.62|659.22|662.33|659.93|662.57|660.17|661.14|658.74|0
1636615800000|2021-11-11 07:30:00|662.09|659.69|661.38|658.98|662.81|660.41|661.38|658.98|0
1636616100000|2021-11-11 07:35:00|660.66|658.26|661.85|659.45|662.33|659.93|660.43|658.03|0
1636616400000|2021-11-11 07:40:00|662.09|659.69|661.37|658.97|662.33|659.93|661.14|658.74|0
1636616700000|2021-11-11 07:45:00|661.85|659.45|659.47|657.07|661.96|659.56|659.47|657.07|0
1636617000000|2021-11-11 07:50:00|659.71|657.31|659.47|657.07|659.71|657.31|658.28|655.88|0
1636617300000|2021-11-11 07:55:00|659.58|657.18|659.23|656.83|660.42|658.02|659.23|656.83|0
1636617600000|2021-11-11 08:00:00|659.47|657.07|658.23|655.83|660.42|658.02|657.99|655.59|0
1636617900000|2021-11-11 08:05:00|658.03|656.03|659.45|657.45|659.93|657.93|656.84|654.84|0
1636618200000|2021-11-11 08:10:00|659.22|657.22|658.98|656.98|659.93|657.93|658.74|656.74|0
1636618500000|2021-11-11 08:15:00|659.21|657.21|660.64|658.64|662.07|660.07|659.21|657.21|0
1636618800000|2021-11-11 08:20:00|660.88|658.88|661.35|659.35|661.59|659.59|660.16|658.16|0
1636619100000|2021-11-11 08:25:00|661.23|659.23|660.34|658.34|661.59|659.59|660.11|658.11|0
1636619400000|2021-11-11 08:30:00|660.11|658.11|657.01|655.01|660.34|658.34|656.3|654.3|0
1636619700000|2021-11-11 08:35:00|657.25|655.25|656.29|654.29|657.25|655.25|654.63|652.63|0
1636620000000|2021-11-11 08:40:00|656.41|654.41|658.19|656.19|658.43|656.43|656.41|654.41|0
1636620300000|2021-11-11 08:45:00|657.96|655.96|657.48|655.48|658.43|656.43|657.12|655.12|0
1636620600000|2021-11-11 08:50:00|657.24|655.24|659.62|657.62|660.1|658.1|657.24|655.24|0
1636620900000|2021-11-11 08:55:00|659.38|657.38|660.09|658.09|660.57|658.57|658.9|656.9|0
1636621200000|2021-11-11 09:00:00|660.33|658.33|662|660|662.47|660.47|660.33|658.33|0
1636621500000|2021-11-11 09:05:00|662.24|660.24|661.28|659.28|662.71|660.71|660.33|658.33|0
1636621800000|2021-11-11 09:10:00|661.04|659.04|664.62|662.62|664.62|662.62|660.57|658.57|0
1636622100000|2021-11-11 09:15:00|664.49|662.49|665.09|663.09|665.09|663.09|663.42|661.42|0
1636622400000|2021-11-11 09:20:00|664.61|662.61|665.57|663.57|666.04|664.04|664.61|662.61|0
1636622700000|2021-11-11 09:25:00|665.8|663.8|667.47|665.47|668.43|666.43|665.09|663.09|0
1636623000000|2021-11-11 09:30:00|667.95|665.95|667.25|665.25|668.67|666.67|667.23|665.23|0
1636623300000|2021-11-11 09:35:00|667.48|665.48|666.77|664.77|667.96|665.96|666.4|664.4|0
1636623600000|2021-11-11 09:40:00|667.01|665.01|667|665|667.01|665.01|666.53|664.53|0
1636623900000|2021-11-11 09:45:00|667.12|665.12|667.24|665.24|667.96|665.96|667|665|0
1636624200000|2021-11-11 09:50:00|667.48|665.48|668.19|666.19|668.67|666.67|667.24|665.24|0
1636624500000|2021-11-11 09:55:00|668.43|666.43|667.95|665.95|668.43|666.43|667.48|665.48|0
1636624800000|2021-11-11 10:00:00|668.19|666.19|668.43|666.43|668.67|666.67|667.71|665.71|0
1636625100000|2021-11-11 10:05:00|668.3|666.3|669.62|667.62|670.1|668.1|667.71|665.71|0
1636625400000|2021-11-11 10:10:00|670.1|668.1|669.38|667.38|670.34|668.34|668.9|666.9|0
1636625700000|2021-11-11 10:15:00|669.62|667.62|669.14|667.14|669.86|667.86|668.9|666.9|0
1636626000000|2021-11-11 10:20:00|668.9|666.9|668.42|666.42|668.9|666.9|668.18|666.18|0
1636626300000|2021-11-11 10:25:00|668.66|666.66|669.13|667.13|669.13|667.13|667.7|665.7|0
1636626600000|2021-11-11 10:30:00|668.9|666.9|667.58|665.58|668.9|666.9|666.51|664.51|0
1636626900000|2021-11-11 10:35:00|667.46|665.46|664.83|662.83|667.46|665.46|664.6|662.6|0
1636627200000|2021-11-11 10:40:00|664.71|662.71|665.66|663.66|666.26|664.26|664.6|662.6|0
1636627500000|2021-11-11 10:45:00|665.55|663.55|666.74|664.74|666.98|664.98|665.55|663.55|0
1636627800000|2021-11-11 10:50:00|666.5|664.5|666.5|664.5|666.98|664.98|665.78|663.78|0
1636628100000|2021-11-11 10:55:00|666.74|664.74|666.02|664.02|666.98|664.98|665.78|663.78|0
1636628400000|2021-11-11 11:00:00|665.78|663.78|666.26|664.26|666.97|664.97|665.54|663.54|0
1636628700000|2021-11-11 11:05:00|666.49|664.49|667.21|665.21|668.16|666.16|666.49|664.49|0
1636629000000|2021-11-11 11:10:00|667.45|665.45|666.49|664.49|667.69|665.69|666.13|664.13|0
1636629300000|2021-11-11 11:15:00|666.37|664.37|667.44|665.44|667.44|665.44|666.25|664.25|0
1636629600000|2021-11-11 11:20:00|667.68|665.68|666.96|664.96|667.68|665.68|666.25|664.25|0
1636629900000|2021-11-11 11:25:00|666.84|664.84|667.44|665.44|667.44|665.44|666.49|664.49|0
1636630200000|2021-11-11 11:30:00|667.2|665.2|667.2|665.2|667.92|665.92|666.96|664.96|0
1636630500000|2021-11-11 11:35:00|666.96|664.96|666.96|664.96|667.2|665.2|666|664|0
1636630800000|2021-11-11 11:40:00|667.2|665.2|667.67|665.67|667.67|665.67|666.96|664.96|0
1636631100000|2021-11-11 11:45:00|667.43|665.43|667.43|665.43|667.67|665.67|667.19|665.19|0
1636631400000|2021-11-11 11:50:00|667.19|665.19|668.62|666.62|668.86|666.86|667.19|665.19|0
1636631700000|2021-11-11 11:55:00|668.38|666.38|669.34|667.34|669.34|667.34|667.91|665.91|0
1636632000000|2021-11-11 12:00:00|669.1|667.1|668.86|666.86|669.34|667.34|667.9|665.9|0
1636632300000|2021-11-11 12:05:00|668.62|666.62|669.33|667.33|670.53|668.53|668.62|666.62|0
1636632600000|2021-11-11 12:10:00|669.21|667.21|667.9|665.9|669.45|667.45|667.66|665.66|0
1636632900000|2021-11-11 12:15:00|667.42|665.42|668.37|666.37|668.37|666.37|666.94|664.94|0
1636633200000|2021-11-11 12:20:00|668.14|666.14|667.89|665.89|668.85|666.85|667.89|665.89|0
1636633500000|2021-11-11 12:25:00|668.01|666.01|668.13|666.13|668.37|666.37|667.77|665.77|0
1636633800000|2021-11-11 12:30:00|667.89|665.89|667.05|665.05|668.37|666.37|666.94|664.94|0
1636634100000|2021-11-11 12:35:00|667.17|665.17|667.17|665.17|667.89|665.89|666.7|664.7|0
1636634400000|2021-11-11 12:40:00|666.93|664.93|667.17|665.17|667.29|665.29|666.22|664.22|0
1636634700000|2021-11-11 12:45:00|667.29|665.29|667.17|665.17|667.65|665.65|666.93|664.93|0
1636635000000|2021-11-11 12:50:00|667.41|665.41|668.12|666.12|669.08|667.08|667.41|665.41|0
1636635300000|2021-11-11 12:55:00|667.88|665.88|668.12|666.12|668.6|666.6|667.41|665.41|0
1636635600000|2021-11-11 13:00:00|667.64|665.64|667.88|665.88|668.6|666.6|667.16|665.16|0
1636635900000|2021-11-11 13:05:00|668.12|666.12|667.16|665.16|668.12|666.12|666.68|664.68|0
1636636200000|2021-11-11 13:10:00|666.92|664.92|667.16|665.16|667.88|665.88|666.68|664.68|0
1636636500000|2021-11-11 13:15:00|666.92|664.92|667.87|665.87|667.87|665.87|666.68|664.68|0
1636636800000|2021-11-11 13:20:00|667.63|665.63|667.87|665.87|668.59|666.59|667.4|665.4|0
1636637100000|2021-11-11 13:25:00|667.63|665.63|667.39|665.39|667.63|665.63|666.92|664.92|0
1636637400000|2021-11-11 13:30:00|667.15|665.15|666.67|664.67|667.39|665.39|666.44|664.44|0
1636637700000|2021-11-11 13:35:00|666.91|664.91|667.39|665.39|667.39|665.39|666.43|664.43|0
1636638000000|2021-11-11 13:40:00|667.15|665.15|668.58|666.58|668.58|666.58|666.91|664.91|0
1636638300000|2021-11-11 13:45:00|668.34|666.34|668.58|666.58|668.82|666.82|667.86|665.86|0
1636638600000|2021-11-11 13:50:00|668.1|666.1|667.62|665.62|668.34|666.34|667.62|665.62|0
1636638900000|2021-11-11 13:55:00|667.38|665.38|668.34|666.34|668.57|666.57|667.38|665.38|0
1636639200000|2021-11-11 14:00:00|668.1|666.1|667.62|665.62|668.57|666.57|667.38|665.38|0
1636639500000|2021-11-11 14:05:00|667.86|665.86|668.09|666.09|668.09|666.09|667.38|665.38|0
1636639800000|2021-11-11 14:10:00|668.33|666.33|668.09|666.09|668.33|666.33|667.85|665.85|0
1636640100000|2021-11-11 14:15:00|667.85|665.85|667.13|665.13|667.85|665.85|666.42|664.42|0
1636640400000|2021-11-11 14:20:00|667.37|665.37|667.13|665.13|667.37|665.37|666.42|664.42|0
1636640700000|2021-11-11 14:25:00|667.37|665.37|665.46|663.46|667.85|665.85|665.22|663.22|0
1636641000000|2021-11-11 14:30:00|665.81|663.81|661.88|659.88|666.65|664.65|661.64|659.64|0
1636641300000|2021-11-11 14:35:00|661.4|659.4|657.86|655.86|661.88|659.88|657.15|655.15|0
1636641600000|2021-11-11 14:40:00|657.15|655.15|660.48|658.48|660.48|658.48|656.67|654.67|0
1636641900000|2021-11-11 14:45:00|660.25|658.25|661.44|659.44|662.15|660.15|659.77|657.77|0
1636642200000|2021-11-11 14:50:00|661.2|659.2|663.82|661.82|664.54|662.54|660.48|658.48|0
1636642500000|2021-11-11 14:55:00|663.58|661.58|663.29|661.29|664.78|662.78|662.39|660.39|0
1636642800000|2021-11-11 15:00:00|663.53|661.53|660.19|658.19|663.77|661.77|658.51|656.51|0
1636643100000|2021-11-11 15:05:00|660.18|658.18|658.27|656.27|662.1|660.1|657.32|655.32|0
1636643400000|2021-11-11 15:10:00|658.51|656.51|659.94|657.94|660.42|658.42|656.6|654.6|0
1636643700000|2021-11-11 15:15:00|660.18|658.18|658.51|656.51|660.66|658.66|656.36|654.36|0
1636644000000|2021-11-11 15:20:00|658.75|656.75|658.74|656.74|659.46|657.46|656.6|654.6|0
1636644300000|2021-11-11 15:25:00|658.51|656.51|656.36|654.36|659.22|657.22|656.36|654.36|0
1636644600000|2021-11-11 15:30:00|655.64|653.64|655.4|653.4|656.83|654.83|653.25|651.25|0
1636644900000|2021-11-11 15:35:00|655.16|653.16|657.55|655.55|658.98|656.98|654.68|652.68|0
1636645200000|2021-11-11 15:40:00|657.9|655.9|660.05|658.05|660.65|658.65|657.31|655.31|0
1636645500000|2021-11-11 15:45:00|659.93|657.93|660.17|658.17|660.89|658.89|658.02|656.02|0
1636645800000|2021-11-11 15:50:00|660.41|658.41|660.88|658.88|661.6|659.6|659.21|657.21|0
1636646100000|2021-11-11 15:55:00|661.12|659.12|659.21|657.21|661.12|659.12|658.73|656.73|0
1636646400000|2021-11-11 16:00:00|658.97|656.97|658.39|656.59|660.76|658.76|657.44|655.64|0
1636646700000|2021-11-11 16:05:00|657.67|655.87|656.96|655.16|658.15|656.35|656.48|654.68|0
1636647000000|2021-11-11 16:10:00|656.72|654.92|657.67|655.87|657.67|655.87|656.24|654.44|0
1636647300000|2021-11-11 16:15:00|657.43|655.63|658.15|656.35|658.62|656.82|656.71|654.91|0
1636647600000|2021-11-11 16:20:00|658.38|656.58|659.58|657.78|659.58|657.78|657.67|655.87|0
1636647900000|2021-11-11 16:25:00|659.82|658.02|657.9|656.1|660.29|658.49|657.43|655.63|0
1636648200000|2021-11-11 16:30:00|658.14|656.34|659.57|657.77|659.57|657.77|657.43|655.63|0
1636648500000|2021-11-11 16:35:00|659.81|658.01|664.11|662.31|664.11|662.31|659.57|657.77|0
1636648800000|2021-11-11 16:40:00|663.87|662.07|661.72|659.92|663.87|662.07|661.48|659.68|0
1636649100000|2021-11-11 16:45:00|661.96|660.16|662.19|660.39|662.44|660.64|661|659.2|0
1636649400000|2021-11-11 16:50:00|662.43|660.63|660.76|658.96|662.43|660.63|660.52|658.72|0
1636649700000|2021-11-11 16:55:00|661|659.2|660.01|658.21|661.45|659.65|659.77|657.97|0
1636650000000|2021-11-11 17:00:00|660.12|658.32|657.14|655.34|661.44|659.64|656.66|654.86|0
1636650300000|2021-11-11 17:05:00|657.38|655.58|656.66|654.86|658.81|657.01|655.94|654.14|0
1636650600000|2021-11-11 17:10:00|656.9|655.1|655.46|653.66|657.37|655.57|655.22|653.42|0
1636650900000|2021-11-11 17:15:00|655.7|653.9|654.27|652.47|655.7|653.9|652.12|650.32|0
1636651200000|2021-11-11 17:20:00|654.03|652.23|654.5|652.7|655.7|653.9|653.07|651.27|0
1636651500000|2021-11-11 17:25:00|654.74|652.94|655.69|653.89|656.17|654.37|653.78|651.98|0
1636651800000|2021-11-11 17:30:00|655.46|653.66|656.41|654.61|656.65|654.85|654.74|652.94|0
1636652100000|2021-11-11 17:35:00|656.65|654.85|659.51|657.71|659.99|658.19|656.65|654.85|0
1636652400000|2021-11-11 17:40:00|659.28|657.48|659.27|657.47|659.75|657.95|658.32|656.52|0
1636652700000|2021-11-11 17:45:00|659.51|657.71|658.79|656.99|659.51|657.71|657.6|655.8|0
1636653000000|2021-11-11 17:50:00|658.55|656.75|657.84|656.04|659.03|657.23|657.36|655.56|0
1636653300000|2021-11-11 17:55:00|658.07|656.27|657.59|655.79|658.79|656.99|657.36|655.56|0
1636653600000|2021-11-11 18:00:00|657.36|655.56|655.44|653.64|657.59|655.79|654.49|652.69|0
1636653900000|2021-11-11 18:05:00|655.68|653.88|652.81|651.01|655.68|653.88|652.57|650.77|0
1636654200000|2021-11-11 18:10:00|652.57|650.77|654.72|652.92|655.2|653.4|652.57|650.77|0
1636654500000|2021-11-11 18:15:00|654.96|653.16|655.2|653.4|655.92|654.12|654.24|652.44|0
1636654800000|2021-11-11 18:20:00|655.44|653.64|654.72|652.92|657.11|655.31|654.48|652.68|0
1636655100000|2021-11-11 18:25:00|654.59|652.79|656.16|654.36|656.64|654.84|653.05|651.25|0
1636655400000|2021-11-11 18:30:00|656.4|654.6|655.21|653.41|656.64|654.84|655.21|653.41|0
1636655700000|2021-11-11 18:35:00|655.45|653.65|656.88|655.08|657.12|655.32|655.45|653.65|0
1636656000000|2021-11-11 18:40:00|656.64|654.84|656.87|655.07|657.12|655.32|655.21|653.41|0
1636656300000|2021-11-11 18:45:00|657.11|655.31|657.83|656.03|658.31|656.51|657.11|655.31|0
1636656600000|2021-11-11 18:50:00|658.07|656.27|657.59|655.79|658.42|656.62|656.63|654.83|0
1636656900000|2021-11-11 18:55:00|658.06|656.26|657.35|655.55|658.06|656.26|656.39|654.59|0
1636657200000|2021-11-11 19:00:00|657.11|655.31|659.73|657.93|659.73|657.93|656.63|654.83|0
1636657500000|2021-11-11 19:05:00|659.49|657.69|660.69|658.89|660.69|658.89|658.54|656.74|0
1636657800000|2021-11-11 19:10:00|660.45|658.65|659.49|657.69|660.69|658.89|659.49|657.69|0
1636658100000|2021-11-11 19:15:00|659.73|657.93|658.77|656.97|659.97|658.17|658.53|656.73|0
1636658400000|2021-11-11 19:20:00|659.01|657.21|657.81|656.01|659.01|657.21|657.81|656.01|0
1636658700000|2021-11-11 19:25:00|658.05|656.25|657.81|656.01|658.05|656.25|657.34|655.54|0
1636659000000|2021-11-11 19:30:00|658.05|656.25|658.77|656.97|659.48|657.68|657.81|656.01|0
1636659300000|2021-11-11 19:35:00|659|657.2|660.2|658.4|660.68|658.88|658.77|656.97|0
1636659600000|2021-11-11 19:40:00|660.44|658.64|659.48|657.68|661.63|659.83|659|657.2|0
1636659900000|2021-11-11 19:45:00|659.24|657.44|658.16|656.36|659.48|657.68|658.04|656.24|0
1636660200000|2021-11-11 19:50:00|658.28|656.48|655.89|654.09|658.52|656.72|655.42|653.62|0
1636660500000|2021-11-11 19:55:00|656.13|654.33|656.13|654.33|657.09|655.29|655.41|653.61|0
1636660800000|2021-11-11 20:00:00|656.37|654.57|655.41|653.61|657.32|655.52|654.22|652.42|0
1636661100000|2021-11-11 20:05:00|655.17|653.37|655.17|653.37|656.6|654.8|654.93|653.13|0
1636661400000|2021-11-11 20:10:00|655.41|653.61|653.26|651.46|655.41|653.61|652.54|650.74|0
1636661700000|2021-11-11 20:15:00|653.5|651.7|655.41|653.61|655.64|653.84|653.26|651.46|0
1636662000000|2021-11-11 20:20:00|655.17|653.37|655.16|653.36|655.4|653.6|653.85|652.05|0
1636662300000|2021-11-11 20:25:00|654.93|653.13|656.12|654.32|657.55|655.75|654.69|652.89|0
1636662600000|2021-11-11 20:30:00|656.36|654.56|654.21|652.41|656.6|654.8|653.25|651.45|0
1636662900000|2021-11-11 20:35:00|654.92|653.12|655.16|653.36|655.4|653.6|653.49|651.69|0
1636663200000|2021-11-11 20:40:00|655.4|653.6|655.63|653.83|656.35|654.55|655.16|653.36|0
1636663500000|2021-11-11 20:45:00|655.4|653.6|653.72|651.92|657.78|655.98|653.72|651.92|0
1636663800000|2021-11-11 20:50:00|654.2|652.4|653.01|651.21|655.87|654.07|652.77|650.97|0
1636664100000|2021-11-11 20:55:00|653.24|651.44|652.53|650.73|653.72|651.92|651.33|649.53|0
1636664400000|2021-11-11 21:00:00|652.05|650.25|654.91|653.11|655.39|653.59|652.05|650.25|0
1636664700000|2021-11-11 21:05:00|654.67|652.87|653.72|651.92|654.91|653.11|653.72|651.92|0
1636665000000|2021-11-11 21:10:00|653.95|652.15|653.95|652.15|654.67|652.87|653.24|651.44|0
1636665300000|2021-11-11 21:15:00|654.39|652.19|654.87|652.67|654.87|652.67|654.15|651.95|0
1636665600000|2021-11-11 21:20:00|655.1|652.9|655.58|653.38|655.58|653.38|655.1|652.9|0
1636665900000|2021-11-11 21:25:00|655.34|653.14|654.62|652.42|655.34|653.14|654.62|652.42|0
1636666200000|2021-11-11 21:30:00|654.86|652.66|654.14|651.94|654.86|652.66|654.14|651.94|0
1636666500000|2021-11-11 21:35:00|654.38|652.18|655.34|653.14|655.34|653.14|654.38|652.18|0
1636666800000|2021-11-11 21:40:00|655.1|652.9|655.1|652.9|655.57|653.37|655.1|652.9|0
1636667100000|2021-11-11 21:45:00|655.33|653.13|655.81|653.61|656.05|653.85|655.33|653.13|0
1636667400000|2021-11-11 21:50:00|656.05|653.85|656.05|653.85|656.05|653.85|655.81|653.61|0
1636667700000|2021-11-11 21:55:00|655.92|653.72|655.68|653.48|656.04|653.84|655.57|653.37|0
1636668000000|2021-11-11 22:00:00|655.51|653.31|655.55|653.35|655.58|653.38|655.34|653.14|0
1636668300000|2021-11-11 22:05:00|655.51|653.31|655.4|653.2|655.51|653.31|655.03|652.83|0
1636668600000|2021-11-11 22:10:00|655.13|652.93|655.05|652.85|655.37|653.17|655.05|652.85|0
1636668900000|2021-11-11 22:15:00|655.44|653.24|655.16|652.96|655.44|653.24|655.05|652.85|0
1636669200000|2021-11-11 22:20:00|655.19|652.99|655.18|652.98|655.22|653.02|655.18|652.98|0
1636669500000|2021-11-11 22:25:00|655.16|652.96|655.18|652.98|655.18|652.98|655.09|652.89|0
1636669800000|2021-11-11 22:30:00|655.22|653.02|655.39|653.19|655.39|653.19|655.22|653.02|0
1636670100000|2021-11-11 22:35:00|655.29|653.09|655.39|653.19|655.39|653.19|655.26|653.06|0
1636670400000|2021-11-11 22:40:00|655.32|653.12|655.32|653.12|655.32|653.12|655.32|653.12|0
1636670700000|2021-11-11 22:45:00|655.36|653.16|655.53|653.33|655.6|653.4|655.32|653.12|0
1636671000000|2021-11-11 22:50:00|655.56|653.36|655.55|653.35|655.56|653.36|655.55|653.35|0
1636671300000|2021-11-11 22:55:00|655.53|653.33|655.49|653.29|655.53|653.33|655.31|653.11|0
1636671600000|2021-11-11 23:00:00|656.37|654.17|656.5|654.3|656.74|654.54|655.9|653.7|0
1636671900000|2021-11-11 23:05:00|656.26|654.06|656.02|653.82|656.37|654.17|656.02|653.82|0
1636672200000|2021-11-11 23:10:00|656.26|654.06|655.78|653.58|656.26|654.06|655.54|653.34|0
1636672500000|2021-11-11 23:15:00|655.65|653.45|656.73|654.53|656.84|654.64|655.54|653.34|0
1636672800000|2021-11-11 23:20:00|656.97|654.77|657.56|655.36|657.56|655.36|656.73|654.53|0
1636673100000|2021-11-11 23:25:00|657.44|655.24|657.92|655.72|658.16|655.96|657.44|655.24|0
1636673400000|2021-11-11 23:30:00|658.16|655.96|658.16|655.96|658.16|655.96|657.68|655.48|0
1636673700000|2021-11-11 23:35:00|658.4|656.2|658.27|656.07|658.63|656.43|658.16|655.96|0
1636674000000|2021-11-11 23:40:00|658.39|656.19|658.15|655.95|658.39|656.19|657.91|655.71|0
1636674300000|2021-11-11 23:45:00|657.91|655.71|658.87|656.67|659.11|656.91|657.44|655.24|0
1636674600000|2021-11-11 23:50:00|659.11|656.91|658.63|656.43|659.58|657.38|658.63|656.43|0
1636674900000|2021-11-11 23:55:00|658.39|656.19|660.06|657.86|660.06|657.86|658.39|656.19|0
1636675200000|2021-11-12 00:00:00|659.82|657.62|662.45|660.25|663.17|660.97|659.7|657.5|0
1636675500000|2021-11-12 00:05:00|662.21|660.01|662.45|660.25|663.88|661.68|662.21|660.01|0
1636675800000|2021-11-12 00:10:00|662.21|660.01|662.92|660.72|663.16|660.96|662.21|660.01|0
1636676100000|2021-11-12 00:15:00|663.16|660.96|662.92|660.72|663.4|661.2|662.68|660.48|0
1636676400000|2021-11-12 00:20:00|662.68|660.48|663.16|660.96|663.64|661.44|662.44|660.24|0
1636676700000|2021-11-12 00:25:00|663.4|661.2|663.4|661.2|663.64|661.44|663.16|660.96|0
1636677000000|2021-11-12 00:30:00|663.63|661.43|663.87|661.67|664.11|661.91|663.16|660.96|0
1636677300000|2021-11-12 00:35:00|663.75|661.55|665.31|663.11|665.55|663.35|663.75|661.55|0
1636677600000|2021-11-12 00:40:00|665.07|662.87|666.5|664.3|666.74|664.54|665.07|662.87|0
1636677900000|2021-11-12 00:45:00|666.74|664.54|665.54|663.34|666.74|664.54|665.54|663.34|0
1636678200000|2021-11-12 00:50:00|665.3|663.1|664.34|662.14|665.54|663.34|664.1|661.9|0
1636678500000|2021-11-12 00:55:00|664.1|661.9|663.38|661.18|664.34|662.14|663.38|661.18|0
1636678800000|2021-11-12 01:00:00|663.15|660.95|662.66|660.46|663.38|661.18|661.71|659.51|0
1636679100000|2021-11-12 01:05:00|662.54|660.34|663.86|661.66|664.1|661.9|662.43|660.23|0
1636679400000|2021-11-12 01:10:00|663.62|661.42|663.38|661.18|664.58|662.38|663.02|660.82|0
1636679700000|2021-11-12 01:15:00|663.14|660.94|663.38|661.18|664.1|661.9|663.14|660.94|0
1636680000000|2021-11-12 01:20:00|663.14|660.94|663.01|660.81|664.09|661.89|662.66|660.46|0
1636680300000|2021-11-12 01:25:00|663.14|660.94|662.89|660.69|663.37|661.17|662.89|660.69|0
1636680600000|2021-11-12 01:30:00|663.13|660.93|662.89|660.69|663.61|661.41|662.66|660.46|0
1636680900000|2021-11-12 01:35:00|662.41|660.21|662.53|660.33|663.13|660.93|662.17|659.97|0
1636681200000|2021-11-12 01:40:00|662.65|660.45|664.09|661.89|664.09|661.89|662.17|659.97|0
1636681500000|2021-11-12 01:45:00|664.32|662.12|663.37|661.17|664.56|662.36|663.13|660.93|0
1636681800000|2021-11-12 01:50:00|663.24|661.04|664.8|662.6|664.8|662.6|663.24|661.04|0
1636682100000|2021-11-12 01:55:00|664.68|662.48|663.84|661.64|664.8|662.6|663.6|661.4|0
1636682400000|2021-11-12 02:00:00|663.96|661.76|663.6|661.4|664.32|662.12|663.36|661.16|0
1636682700000|2021-11-12 02:05:00|663.84|661.64|662.88|660.68|663.84|661.64|662.88|660.68|0
1636683000000|2021-11-12 02:10:00|663.12|660.92|662.88|660.68|663.36|661.16|662.64|660.44|0
1636683300000|2021-11-12 02:15:00|663.12|660.92|662.64|660.44|663.12|660.92|662.4|660.2|0
1636683600000|2021-11-12 02:20:00|662.88|660.68|663.35|661.15|663.35|661.15|662.64|660.44|0
1636683900000|2021-11-12 02:25:00|663.59|661.39|662.63|660.43|663.59|661.39|662.63|660.43|0
1636684200000|2021-11-12 02:30:00|662.87|660.67|660.48|658.28|663.11|660.91|660.48|658.28|0
1636684500000|2021-11-12 02:35:00|660.24|658.04|659.28|657.08|660.72|658.52|659.28|657.08|0
1636684800000|2021-11-12 02:40:00|659.52|657.32|659.52|657.32|659.76|657.56|658.56|656.36|0
1636685100000|2021-11-12 02:45:00|659.76|657.56|660.47|658.27|660.71|658.51|659.28|657.08|0
1636685400000|2021-11-12 02:50:00|660.71|658.51|659.75|657.55|660.95|658.75|659.75|657.55|0
1636685700000|2021-11-12 02:55:00|659.51|657.31|658.8|656.6|659.51|657.31|658.32|656.12|0
1636686000000|2021-11-12 03:00:00|659.03|656.83|658.79|656.59|659.15|656.95|658.56|656.36|0
1636686300000|2021-11-12 03:05:00|658.55|656.35|656.88|654.68|658.79|656.59|656.4|654.2|0
1636686600000|2021-11-12 03:10:00|657.12|654.92|657.12|654.92|657.36|655.16|656.64|654.44|0
1636686900000|2021-11-12 03:15:00|657.36|655.16|658.07|655.87|658.31|656.11|657.35|655.15|0
1636687200000|2021-11-12 03:20:00|657.83|655.63|657.83|655.63|658.07|655.87|657.59|655.39|0
1636687500000|2021-11-12 03:25:00|657.59|655.39|658.31|656.11|658.54|656.34|657.59|655.39|0
1636687800000|2021-11-12 03:30:00|658.07|655.87|659.14|656.94|659.26|657.06|658.07|655.87|0
1636688100000|2021-11-12 03:35:00|659.02|656.82|659.02|656.82|659.5|657.3|658.78|656.58|0
1636688400000|2021-11-12 03:40:00|658.89|656.69|658.3|656.1|659.02|656.82|658.3|656.1|0
1636688700000|2021-11-12 03:45:00|658.18|655.98|657.7|655.5|658.3|656.1|657.7|655.5|0
1636689000000|2021-11-12 03:50:00|657.58|655.38|657.82|655.62|658.3|656.1|657.58|655.38|0
1636689300000|2021-11-12 03:55:00|657.58|655.38|657.82|655.62|658.06|655.86|657.58|655.38|0
1636689600000|2021-11-12 04:00:00|657.58|655.38|657.81|655.61|658.06|655.86|657.58|655.38|0
1636689900000|2021-11-12 04:05:00|657.58|655.38|656.86|654.66|657.81|655.61|656.86|654.66|0
1636690200000|2021-11-12 04:10:00|656.97|654.77|657.33|655.13|657.33|655.13|656.86|654.66|0
1636690500000|2021-11-12 04:15:00|657.45|655.25|658.53|656.33|658.77|656.57|657.33|655.13|0
1636690800000|2021-11-12 04:20:00|658.64|656.44|658.52|656.32|658.64|656.44|658.52|656.32|0
1636691100000|2021-11-12 04:25:00|658.28|656.08|658.76|656.56|658.76|656.56|658.04|655.84|0
1636691400000|2021-11-12 04:30:00|659|656.8|659|656.8|659.24|657.04|658.76|656.56|0
1636691700000|2021-11-12 04:35:00|658.76|656.56|659|656.8|659|656.8|658.52|656.32|0
1636692000000|2021-11-12 04:40:00|659.24|657.04|659.47|657.27|659.71|657.51|659.23|657.03|0
1636692300000|2021-11-12 04:45:00|659.71|657.51|659.23|657.03|659.71|657.51|658.75|656.55|0
1636692600000|2021-11-12 04:50:00|658.99|656.79|659.23|657.03|659.71|657.51|658.99|656.79|0
1636692900000|2021-11-12 04:55:00|658.99|656.79|658.03|655.83|659.23|657.03|657.79|655.59|0
1636693200000|2021-11-12 05:00:00|657.79|655.59|657.55|655.35|658.51|656.31|657.55|655.35|0
1636693500000|2021-11-12 05:05:00|657.31|655.11|657.55|655.35|658.03|655.83|656.84|654.64|0
1636693800000|2021-11-12 05:10:00|657.79|655.59|657.31|655.11|657.79|655.59|657.07|654.87|0
1636694100000|2021-11-12 05:15:00|657.07|654.87|657.07|654.87|657.07|654.87|656.11|653.91|0
1636694400000|2021-11-12 05:20:00|656.83|654.63|658.26|656.06|658.26|656.06|656.83|654.63|0
1636694700000|2021-11-12 05:25:00|658.5|656.3|658.02|655.82|658.5|656.3|658.02|655.82|0
1636695000000|2021-11-12 05:30:00|657.78|655.58|658.74|656.54|658.74|656.54|657.78|655.58|0
1636695300000|2021-11-12 05:35:00|658.97|656.77|659.21|657.01|659.21|657.01|658.73|656.53|0
1636695600000|2021-11-12 05:40:00|658.97|656.77|659.45|657.25|659.45|657.25|658.97|656.77|0
1636695900000|2021-11-12 05:45:00|659.21|657.01|658.97|656.77|659.45|657.25|658.73|656.53|0
1636696200000|2021-11-12 05:50:00|658.73|656.53|658.97|656.77|659.45|657.25|658.73|656.53|0
1636696500000|2021-11-12 05:55:00|659.08|656.88|659.44|657.24|659.68|657.48|658.97|656.77|0
1636696800000|2021-11-12 06:00:00|659.68|657.48|659.44|657.24|659.68|657.48|658.25|656.05|0
1636697100000|2021-11-12 06:05:00|659.2|657|659.2|657|659.2|657|658.72|656.52|0
1636697400000|2021-11-12 06:10:00|659.08|656.88|658.72|656.52|659.68|657.48|658.72|656.52|0
1636697700000|2021-11-12 06:15:00|658.96|656.76|659.44|657.24|659.44|657.24|658.48|656.28|0
1636698000000|2021-11-12 06:20:00|659.31|657.11|659.43|657.23|659.44|657.24|659.07|656.87|0
1636698300000|2021-11-12 06:25:00|659.91|657.71|660.15|657.95|660.63|658.43|659.91|657.71|0
1636698600000|2021-11-12 06:30:00|660.39|658.19|658.71|656.51|660.63|658.43|658.71|656.51|0
1636698900000|2021-11-12 06:35:00|658.47|656.27|657.52|655.32|658.71|656.51|657.28|655.08|0
1636699200000|2021-11-12 06:40:00|657.39|655.19|657.04|654.84|657.52|655.32|656.56|654.36|0
1636699500000|2021-11-12 06:45:00|656.8|654.6|656.56|654.36|657.03|654.83|656.56|654.36|0
1636699800000|2021-11-12 06:50:00|656.32|654.12|655.6|653.4|656.32|654.12|654.17|651.97|0
1636700100000|2021-11-12 06:55:00|655.84|653.64|655.12|652.92|655.84|653.64|654.88|652.68|0
1636700400000|2021-11-12 07:00:00|654.88|652.68|655.23|653.03|655.83|653.63|654.88|652.68|0
1636700700000|2021-11-12 07:05:00|655.12|652.92|654.88|652.68|655.12|652.92|654.16|651.96|0
1636701000000|2021-11-12 07:10:00|654.75|652.55|656.07|653.87|656.07|653.87|654.64|652.44|0
1636701300000|2021-11-12 07:15:00|656.31|654.11|658.22|656.02|658.22|656.02|656.07|653.87|0
1636701600000|2021-11-12 07:20:00|657.98|655.78|657.5|655.3|657.98|655.78|656.78|654.58|0
1636701900000|2021-11-12 07:25:00|657.74|655.54|657.5|655.3|657.98|655.78|657.26|655.06|0
1636702200000|2021-11-12 07:30:00|657.02|654.82|656.78|654.58|657.97|655.77|656.78|654.58|0
1636702500000|2021-11-12 07:35:00|657.26|655.06|656.06|653.86|657.26|655.06|656.06|653.86|0
1636702800000|2021-11-12 07:40:00|656.3|654.1|656.77|654.57|656.77|654.57|656.06|653.86|0
1636703100000|2021-11-12 07:45:00|656.89|654.69|655.82|653.62|656.89|654.69|655.82|653.62|0
1636703400000|2021-11-12 07:50:00|655.69|653.49|654.38|652.18|655.82|653.62|654.14|651.94|0
1636703700000|2021-11-12 07:55:00|654.49|652.29|655.57|653.37|655.57|653.37|653.66|651.46|0
1636704000000|2021-11-12 08:00:00|655.33|653.13|658.36|656.16|658.36|656.16|655.09|652.89|0
1636704300000|2021-11-12 08:05:00|658.4|656.6|658.16|656.36|659.6|657.8|657.68|655.88|0
1636704600000|2021-11-12 08:10:00|658.4|656.6|656.72|654.92|659.6|657.8|656.72|654.92|0
1636704900000|2021-11-12 08:15:00|656.48|654.68|655.76|653.96|657.2|655.4|655.52|653.72|0
1636705200000|2021-11-12 08:20:00|655.64|653.84|656.96|655.16|656.96|655.16|655.04|653.24|0
1636705500000|2021-11-12 08:25:00|656.59|654.79|655.52|653.72|656.72|654.92|655.28|653.48|0
1636705800000|2021-11-12 08:30:00|655.76|653.96|654.8|653|655.76|653.96|653.13|651.33|0
1636706100000|2021-11-12 08:35:00|654.56|652.76|655.52|653.72|655.76|653.96|653.6|651.8|0
1636706400000|2021-11-12 08:40:00|655.28|653.48|655.52|653.72|655.75|653.95|654.56|652.76|0
1636706700000|2021-11-12 08:45:00|655.75|653.95|656.71|654.91|657.43|655.63|655.51|653.71|0
1636707000000|2021-11-12 08:50:00|656.47|654.67|658.14|656.34|658.38|656.58|656.23|654.43|0
1636707300000|2021-11-12 08:55:00|658.38|656.58|657.9|656.1|659.1|657.3|656.95|655.15|0
1636707600000|2021-11-12 09:00:00|658.02|656.22|656.58|654.78|658.86|657.06|656.47|654.67|0
1636707900000|2021-11-12 09:05:00|656.47|654.67|655.98|654.18|656.82|655.02|655.51|653.71|0
1636708200000|2021-11-12 09:10:00|655.75|653.95|655.26|653.46|655.75|653.95|655.03|653.23|0
1636708500000|2021-11-12 09:15:00|655.5|653.7|654.54|652.74|655.74|653.94|653.59|651.79|0
1636708800000|2021-11-12 09:20:00|654.42|652.62|654.91|653.11|655.63|653.83|654.42|652.62|0
1636709100000|2021-11-12 09:25:00|654.79|652.99|653.48|651.68|654.91|653.11|653.48|651.68|0
1636709400000|2021-11-12 09:30:00|653|651.2|654.91|653.11|655.15|653.35|652.76|650.96|0
1636709700000|2021-11-12 09:35:00|655.15|653.35|654.67|652.87|655.15|653.35|653.95|652.15|0
1636710000000|2021-11-12 09:40:00|654.78|652.98|655.15|653.35|655.15|653.35|653.95|652.15|0
1636710300000|2021-11-12 09:45:00|654.91|653.11|655.86|654.06|656.1|654.3|654.91|653.11|0
1636710600000|2021-11-12 09:50:00|655.62|653.82|656.1|654.3|656.34|654.54|655.14|653.34|0
1636710900000|2021-11-12 09:55:00|655.97|654.17|655.62|653.82|656.1|654.3|655.38|653.58|0
1636711200000|2021-11-12 10:00:00|655.38|653.58|656.33|654.53|656.81|655.01|655.38|653.58|0
1636711500000|2021-11-12 10:05:00|656.1|654.3|656.33|654.53|656.57|654.77|655.38|653.58|0
1636711800000|2021-11-12 10:10:00|656.09|654.29|655.61|653.81|656.33|654.53|655.61|653.81|0
1636712100000|2021-11-12 10:15:00|655.37|653.57|656.09|654.29|656.09|654.29|654.9|653.1|0
1636712400000|2021-11-12 10:20:00|655.85|654.05|655.85|654.05|656.33|654.53|655.85|654.05|0
1636712700000|2021-11-12 10:25:00|656.09|654.29|655.48|653.68|656.09|654.29|654.89|653.09|0
1636713000000|2021-11-12 10:30:00|655.61|653.81|655.84|654.04|656.09|654.29|655.13|653.33|0
1636713300000|2021-11-12 10:35:00|655.61|653.81|655.36|653.56|656.08|654.28|655.36|653.56|0
1636713600000|2021-11-12 10:40:00|655.6|653.8|655.36|653.56|655.6|653.8|655.36|653.56|0
1636713900000|2021-11-12 10:45:00|655.12|653.32|655.36|653.56|655.6|653.8|654.88|653.08|0
1636714200000|2021-11-12 10:50:00|655.6|653.8|659.43|657.63|660.15|658.35|655.6|653.8|0
1636714500000|2021-11-12 10:55:00|659.67|657.87|658.23|656.43|659.91|658.11|658.23|656.43|0
1636714800000|2021-11-12 11:00:00|658.34|656.54|657.99|656.19|658.47|656.67|657.27|655.47|0
1636715100000|2021-11-12 11:05:00|657.75|655.95|657.03|655.23|657.86|656.06|656.79|654.99|0
1636715400000|2021-11-12 11:10:00|657.27|655.47|657.98|656.18|659.42|657.62|657.27|655.47|0
1636715700000|2021-11-12 11:15:00|658.22|656.42|658.7|656.9|658.94|657.14|658.22|656.42|0
1636716000000|2021-11-12 11:20:00|658.94|657.14|659.77|657.97|659.9|658.1|658.7|656.9|0
1636716300000|2021-11-12 11:25:00|659.66|657.86|659.18|657.38|659.66|657.86|658.7|656.9|0
1636716600000|2021-11-12 11:30:00|659.05|657.25|659.41|657.61|659.41|657.61|658.7|656.9|0
1636716900000|2021-11-12 11:35:00|659.65|657.85|660.85|659.05|661.09|659.29|659.41|657.61|0
1636717200000|2021-11-12 11:40:00|661.33|659.53|661.09|659.29|662.04|660.24|660.61|658.81|0
1636717500000|2021-11-12 11:45:00|660.85|659.05|662.28|660.48|662.28|660.48|660.85|659.05|0
1636717800000|2021-11-12 11:50:00|662.4|660.6|662.04|660.24|662.52|660.72|661.8|660|0
1636718100000|2021-11-12 11:55:00|661.8|660|662.28|660.48|662.76|660.96|661.8|660|0
1636718400000|2021-11-12 12:00:00|662.52|660.72|661.56|659.76|662.76|660.96|661.08|659.28|0
1636718700000|2021-11-12 12:05:00|661.32|659.52|660.95|659.15|661.67|659.87|660.71|658.91|0
1636719000000|2021-11-12 12:10:00|660.47|658.67|660.95|659.15|661.19|659.39|660.23|658.43|0
1636719300000|2021-11-12 12:15:00|660.71|658.91|660.95|659.15|661.19|659.39|660.71|658.91|0
1636719600000|2021-11-12 12:20:00|660.94|659.14|660.7|658.9|660.94|659.14|660.46|658.66|0
1636719900000|2021-11-12 12:25:00|660.82|659.02|660.7|658.9|660.94|659.14|660.46|658.66|0
1636720200000|2021-11-12 12:30:00|660.46|658.66|659.74|657.94|660.46|658.66|659.26|657.46|0
1636720500000|2021-11-12 12:35:00|659.5|657.7|660.46|658.66|660.46|658.66|659.26|657.46|0
1636720800000|2021-11-12 12:40:00|660.22|658.42|660.7|658.9|660.94|659.14|660.22|658.42|0
1636721100000|2021-11-12 12:45:00|660.46|658.66|660.45|658.65|660.46|658.66|660.22|658.42|0
1636721400000|2021-11-12 12:50:00|660.21|658.41|659.49|657.69|660.45|658.65|659.25|657.45|0
1636721700000|2021-11-12 12:55:00|659.25|657.45|658.77|656.97|659.73|657.93|658.53|656.73|0
1636722000000|2021-11-12 13:00:00|658.65|656.85|658.77|656.97|659.25|657.45|658.53|656.73|0
1636722300000|2021-11-12 13:05:00|658.53|656.73|659.97|658.17|659.97|658.17|658.53|656.73|0
1636722600000|2021-11-12 13:10:00|659.73|657.93|660.21|658.41|660.45|658.65|659.49|657.69|0
1636722900000|2021-11-12 13:15:00|660.45|658.65|660.2|658.4|660.69|658.89|659.96|658.16|0
1636723200000|2021-11-12 13:20:00|660.44|658.64|660.68|658.88|660.92|659.12|659.96|658.16|0
1636723500000|2021-11-12 13:25:00|660.92|659.12|662.84|661.04|662.84|661.04|660.68|658.88|0
1636723800000|2021-11-12 13:30:00|662.6|660.8|662.09|660.29|662.84|661.04|661.88|660.08|0
1636724100000|2021-11-12 13:35:00|661.98|660.18|662.22|660.42|662.94|661.14|661.5|659.7|0
1636724400000|2021-11-12 13:40:00|662.46|660.66|662.21|660.41|662.69|660.89|662.21|660.41|0
1636724700000|2021-11-12 13:45:00|662.45|660.65|663.29|661.49|663.41|661.61|662.21|660.41|0
1636725000000|2021-11-12 13:50:00|663.17|661.37|663.17|661.37|663.65|661.85|662.93|661.13|0
1636725300000|2021-11-12 13:55:00|663.41|661.61|662.52|660.72|663.41|661.61|661.97|660.17|0
1636725600000|2021-11-12 14:00:00|662.28|660.48|664.68|662.88|664.68|662.88|662.28|660.48|0
1636725900000|2021-11-12 14:05:00|664.44|662.64|665.4|663.6|665.64|663.84|664.44|662.64|0
1636726200000|2021-11-12 14:10:00|665.15|663.35|665.87|664.07|666.36|664.56|664.91|663.11|0
1636726500000|2021-11-12 14:15:00|665.39|663.59|666.11|664.31|666.35|664.55|665.39|663.59|0
1636726800000|2021-11-12 14:20:00|665.87|664.07|663.71|661.91|665.87|664.07|663.71|661.91|0
1636727100000|2021-11-12 14:25:00|663.95|662.15|663.34|661.54|664.67|662.87|663.34|661.54|0
1636727400000|2021-11-12 14:30:00|663.47|661.67|660.1|658.3|663.95|662.15|660.1|658.3|0
1636727700000|2021-11-12 14:35:00|658.9|657.1|654.7|652.9|659.5|657.7|653.74|651.94|0
1636728000000|2021-11-12 14:40:00|654.94|653.14|656.85|655.05|657.58|655.78|654.7|652.9|0
1636728300000|2021-11-12 14:45:00|656.61|654.81|654.45|652.65|658.05|656.25|654.21|652.41|0
1636728600000|2021-11-12 14:50:00|654.69|652.89|656.13|654.33|656.61|654.81|654.21|652.41|0
1636728900000|2021-11-12 14:55:00|656.37|654.57|656.37|654.57|659.01|657.21|656.37|654.57|0
1636729200000|2021-11-12 15:00:00|655.28|653.48|657.09|655.29|657.81|656.01|654.69|652.89|0
1636729500000|2021-11-12 15:05:00|656.85|655.05|658.76|656.96|659.73|657.93|654.92|653.12|0
1636729800000|2021-11-12 15:10:00|658.52|656.72|657.56|655.76|659.73|657.93|656.6|654.8|0
1636730100000|2021-11-12 15:15:00|657.8|656|660.44|658.64|660.44|658.64|656.84|655.04|0
1636730400000|2021-11-12 15:20:00|660.68|658.88|658.76|656.96|661.16|659.36|657.56|655.76|0
1636730700000|2021-11-12 15:25:00|658.52|656.72|656.83|655.03|659|657.2|655.15|653.35|0
1636731000000|2021-11-12 15:30:00|657.07|655.27|653.71|651.91|658.04|656.24|653.71|651.91|0
1636731300000|2021-11-12 15:35:00|653.95|652.15|656.35|654.55|658.03|656.23|653.71|651.91|0
1636731600000|2021-11-12 15:40:00|656.59|654.79|658.99|657.19|659.47|657.67|656.35|654.55|0
1636731900000|2021-11-12 15:45:00|658.75|656.95|661.4|659.6|661.64|659.84|658.03|656.23|0
1636732200000|2021-11-12 15:50:00|661.15|659.35|661.15|659.35|663.08|661.28|660.91|659.11|0
1636732500000|2021-11-12 15:55:00|660.91|659.11|665.24|663.44|665.48|663.68|660.91|659.11|0
1636732800000|2021-11-12 16:00:00|665.96|664.16|670.77|668.97|671.97|670.17|665.24|663.44|0
1636733100000|2021-11-12 16:05:00|671.25|669.45|672.21|670.41|672.21|670.41|668.36|666.56|0
1636733400000|2021-11-12 16:10:00|672.45|670.65|672.94|671.14|673.42|671.62|669.8|668|0
1636733700000|2021-11-12 16:15:00|672.81|671.01|680.9|679.1|680.9|679.1|672.81|671.01|0
1636734000000|2021-11-12 16:20:00|680.66|678.86|681.38|679.58|681.86|680.06|679.69|677.89|0
1636734300000|2021-11-12 16:25:00|681.14|679.34|679.8|678|682.21|680.41|678.35|676.55|0
1636734600000|2021-11-12 16:30:00|680.28|678.48|681.49|679.69|681.73|679.93|679.07|677.27|0
1636734900000|2021-11-12 16:35:00|681.73|679.93|678.99|677.19|682.45|680.65|678.75|676.95|0
1636735200000|2021-11-12 16:40:00|679.24|677.44|679.72|677.92|681.41|679.61|679.24|677.44|0
1636735500000|2021-11-12 16:45:00|679.23|677.43|678.75|676.95|679.72|677.92|677.54|675.74|0
1636735800000|2021-11-12 16:50:00|678.99|677.19|682.61|680.81|682.85|681.05|678.03|676.23|0
1636736100000|2021-11-12 16:55:00|682.37|680.57|682.61|680.81|684.06|682.26|681.89|680.09|0
1636736400000|2021-11-12 17:00:00|683.09|681.29|682.37|680.57|684.79|682.99|682.13|680.33|0
1636736700000|2021-11-12 17:05:00|682.61|680.81|680.43|678.63|683.33|681.53|680.43|678.63|0
1636737000000|2021-11-12 17:10:00|680.67|678.87|683.81|682.01|683.81|682.01|680.19|678.39|0
1636737300000|2021-11-12 17:15:00|683.57|681.77|683.81|682.01|684.06|682.26|682.36|680.56|0
1636737600000|2021-11-12 17:20:00|683.57|681.77|683.09|681.29|684.54|682.74|682.6|680.8|0
1636737900000|2021-11-12 17:25:00|682.84|681.04|682.84|681.04|683.57|681.77|681.64|679.84|0
1636738200000|2021-11-12 17:30:00|683.08|681.28|682.36|680.56|683.08|681.28|681.88|680.08|0
1636738500000|2021-11-12 17:35:00|682.12|680.32|681.87|680.07|682.6|680.8|681.87|680.07|0
1636738800000|2021-11-12 17:40:00|681.63|679.83|680.42|678.62|682.11|680.31|680.42|678.62|0
1636739100000|2021-11-12 17:45:00|680.66|678.86|679.46|677.66|681.39|679.59|679.21|677.41|0
1636739400000|2021-11-12 17:50:00|679.7|677.9|680.18|678.38|680.18|678.38|678.25|676.45|0
1636739700000|2021-11-12 17:55:00|680.42|678.62|679.45|677.65|681.14|679.34|678.49|676.69|0
1636740000000|2021-11-12 18:00:00|679.69|677.89|677.04|675.24|679.69|677.89|675.35|673.55|0
1636740300000|2021-11-12 18:05:00|677.28|675.48|676.55|674.75|677.76|675.96|675.59|673.79|0
1636740600000|2021-11-12 18:10:00|676.43|674.63|677.52|675.72|678.48|676.68|676.07|674.27|0
1636740900000|2021-11-12 18:15:00|677.27|675.47|678|676.2|678|676.2|676.07|674.27|0
1636741200000|2021-11-12 18:20:00|677.76|675.96|678|676.2|678.24|676.44|677.27|675.47|0
1636741500000|2021-11-12 18:25:00|677.87|676.07|677.99|676.19|679.2|677.4|677.51|675.71|0
1636741800000|2021-11-12 18:30:00|678.24|676.44|681.13|679.33|681.13|679.33|678.24|676.44|0
1636742100000|2021-11-12 18:35:00|680.89|679.09|680.41|678.61|681.13|679.33|679.92|678.12|0
1636742400000|2021-11-12 18:40:00|680.16|678.36|679.68|677.88|680.4|678.6|679.44|677.64|0
1636742700000|2021-11-12 18:45:00|679.44|677.64|678.23|676.43|679.44|677.64|677.99|676.19|0
1636743000000|2021-11-12 18:50:00|677.99|676.19|679.92|678.12|679.92|678.12|677.75|675.95|0
1636743300000|2021-11-12 18:55:00|680.16|678.36|680.88|679.08|681.37|679.57|679.92|678.12|0
1636743600000|2021-11-12 19:00:00|681.12|679.32|679.67|677.87|681.12|679.32|679.43|677.63|0
1636743900000|2021-11-12 19:05:00|679.55|677.75|678.95|677.15|679.67|677.87|678.47|676.67|0
1636744200000|2021-11-12 19:10:00|679.19|677.39|679.91|678.11|680.64|678.84|679.19|677.39|0
1636744500000|2021-11-12 19:15:00|680.15|678.35|679.91|678.11|681.12|679.32|679.67|677.87|0
1636744800000|2021-11-12 19:20:00|680.15|678.35|678.94|677.14|680.15|678.35|678.7|676.9|0
1636745100000|2021-11-12 19:25:00|679.18|677.38|676.77|674.97|679.43|677.63|676.29|674.49|0
1636745400000|2021-11-12 19:30:00|677.25|675.45|675.8|674|677.49|675.69|675.56|673.76|0
1636745700000|2021-11-12 19:35:00|675.56|673.76|677.49|675.69|677.73|675.93|674.11|672.31|0
1636746000000|2021-11-12 19:40:00|677.36|675.56|677.49|675.69|677.73|675.93|676.52|674.72|0
1636746300000|2021-11-12 19:45:00|677.73|675.93|678.45|676.65|678.45|676.65|677.73|675.93|0
1636746600000|2021-11-12 19:50:00|678.69|676.89|678.21|676.41|679.18|677.38|677.97|676.17|0
1636746900000|2021-11-12 19:55:00|678.45|676.65|677.97|676.17|679.66|677.86|677.97|676.17|0
1636747200000|2021-11-12 20:00:00|678.21|676.41|678.45|676.65|678.93|677.13|677.48|675.68|0
1636747500000|2021-11-12 20:05:00|678.69|676.89|679.65|677.85|679.9|678.1|678.21|676.41|0
1636747800000|2021-11-12 20:10:00|679.53|677.73|680.62|678.82|680.62|678.82|678.69|676.89|0
1636748100000|2021-11-12 20:15:00|680.73|678.93|680.86|679.06|680.86|679.06|679.41|677.61|0
1636748400000|2021-11-12 20:20:00|681.1|679.3|682.55|680.75|683.27|681.47|681.1|679.3|0
1636748700000|2021-11-12 20:25:00|682.79|680.99|683.76|681.96|684|682.2|682.55|680.75|0
1636749000000|2021-11-12 20:30:00|684|682.2|688.11|686.31|688.11|686.31|684|682.2|0
1636749300000|2021-11-12 20:35:00|688.35|686.55|686.41|684.61|689.56|687.76|686.41|684.61|0
1636749600000|2021-11-12 20:40:00|686.65|684.85|685.17|683.37|687.14|685.34|684.69|682.89|0
1636749900000|2021-11-12 20:45:00|684.93|683.13|682.27|680.47|684.93|683.13|681.79|679.99|0
1636750200000|2021-11-12 20:50:00|683|681.2|682.51|680.71|684.93|683.13|682.51|680.71|0
1636750500000|2021-11-12 20:55:00|682.76|680.96|684.44|682.64|685.65|683.85|682.03|680.23|0
1636750800000|2021-11-12 21:00:00|684.93|683.13|687.83|686.03|687.83|686.03|683.72|681.92|0
1636751100000|2021-11-12 21:05:00|688.07|686.27|688.79|686.99|689.03|687.23|687.58|685.78|0
1636751400000|2021-11-12 21:10:00|688.55|686.75|688.06|686.26|688.79|686.99|688.06|686.26|0
1636963500000|2021-11-15 08:05:00|687.17|685.37|686.68|684.88|687.41|685.61|685.96|684.16|0
1636963800000|2021-11-15 08:10:00|686.44|684.64|685.71|683.91|686.44|684.64|684.02|682.22|0
1636964100000|2021-11-15 08:15:00|685.83|684.03|685.95|684.15|686.2|684.4|685.47|683.67|0
1636964400000|2021-11-15 08:20:00|686.2|684.4|686.68|684.88|687.16|685.36|685.71|683.91|0
1636964700000|2021-11-15 08:25:00|686.44|684.64|687.16|685.36|687.65|685.85|686.44|684.64|0
1636965000000|2021-11-15 08:30:00|687.28|685.48|687.4|685.6|687.65|685.85|686.68|684.88|0
1636965300000|2021-11-15 08:35:00|687.28|685.48|687.4|685.6|687.65|685.85|686.68|684.88|0
1636965600000|2021-11-15 08:40:00|687.64|685.84|687.64|685.84|687.89|686.09|687.4|685.6|0
1636965900000|2021-11-15 08:45:00|687.89|686.09|688.37|686.57|688.37|686.57|687.4|685.6|0
1636966200000|2021-11-15 08:50:00|688.61|686.81|689.82|688.02|689.94|688.14|688.37|686.57|0
1636966500000|2021-11-15 08:55:00|689.94|688.14|691.28|689.48|691.28|689.48|689.82|688.02|0
1636966800000|2021-11-15 09:00:00|691.03|689.23|692.25|690.45|692.25|690.45|690.79|688.99|0
1636967100000|2021-11-15 09:05:00|692.49|690.69|693.21|691.41|693.7|691.9|692.49|690.69|0
1636967400000|2021-11-15 09:10:00|692.97|691.17|692|690.2|693.21|691.41|692|690.2|0
1636967700000|2021-11-15 09:15:00|691.76|689.96|691.51|689.71|692|690.2|690.79|688.99|0
1636968000000|2021-11-15 09:20:00|691.03|689.23|691.75|689.95|691.75|689.95|690.54|688.74|0
1636968300000|2021-11-15 09:25:00|691.51|689.71|691.27|689.47|691.75|689.95|691.27|689.47|0
1636968600000|2021-11-15 09:30:00|691.38|689.58|690.54|688.74|691.38|689.58|690.54|688.74|0
1636968900000|2021-11-15 09:35:00|690.3|688.5|689.93|688.13|690.54|688.74|689.57|687.77|0
1636969200000|2021-11-15 09:40:00|689.81|688.01|690.54|688.74|690.78|688.98|689.81|688.01|0
1636969500000|2021-11-15 09:45:00|690.78|688.98|690.29|688.49|690.78|688.98|690.05|688.25|0
1636969800000|2021-11-15 09:50:00|690.05|688.25|691.02|689.22|691.02|689.22|690.05|688.25|0
1636970100000|2021-11-15 09:55:00|691.26|689.46|691.74|689.94|692.23|690.43|691.02|689.22|0
1636970400000|2021-11-15 10:00:00|691.99|690.19|691.99|690.19|692.47|690.67|691.74|689.94|0
1636970700000|2021-11-15 10:05:00|692.23|690.43|692.71|690.91|692.96|691.16|692.23|690.43|0
1636971000000|2021-11-15 10:10:00|692.95|691.15|693.2|691.4|693.2|691.4|692.95|691.15|0
1636971300000|2021-11-15 10:15:00|693.44|691.64|693.68|691.88|693.92|692.12|693.19|691.39|0
1636971600000|2021-11-15 10:20:00|693.44|691.64|693.68|691.88|693.92|692.12|693.44|691.64|0
1636971900000|2021-11-15 10:25:00|693.44|691.64|693.19|691.39|693.68|691.88|693.19|691.39|0
1636972200000|2021-11-15 10:30:00|692.95|691.15|693.19|691.39|693.19|691.39|692.71|690.91|0
1636972500000|2021-11-15 10:35:00|693.43|691.63|695.62|693.82|695.62|693.82|693.43|691.63|0
1636972800000|2021-11-15 10:40:00|695.37|693.57|693.92|692.12|695.62|693.82|693.92|692.12|0
1636973100000|2021-11-15 10:45:00|694.16|692.36|693.91|692.11|694.16|692.36|693.43|691.63|0
1636973400000|2021-11-15 10:50:00|694.16|692.36|693.91|692.11|694.16|692.36|693.91|692.11|0
1636973700000|2021-11-15 10:55:00|693.79|691.99|694.52|692.72|694.52|692.72|693.55|691.75|0
1636974000000|2021-11-15 11:00:00|694.76|692.96|693.55|691.75|694.76|692.96|693.06|691.26|0
1636974300000|2021-11-15 11:05:00|693.79|691.99|693.54|691.74|694.03|692.23|693.3|691.5|0
1636974600000|2021-11-15 11:10:00|693.42|691.62|693.54|691.74|693.54|691.74|693.3|691.5|0
1636974900000|2021-11-15 11:15:00|693.3|691.5|694.27|692.47|695.24|693.44|693.3|691.5|0
1636975200000|2021-11-15 11:20:00|694.51|692.71|694.76|692.96|694.76|692.96|693.3|691.5|0
1636975500000|2021-11-15 11:25:00|694.51|692.71|693.05|691.25|694.51|692.71|693.05|691.25|0
1636975800000|2021-11-15 11:30:00|693.3|691.5|695|693.2|695.97|694.17|693.3|691.5|0
1636976100000|2021-11-15 11:35:00|694.75|692.95|694.02|692.22|694.75|692.95|693.54|691.74|0
1636976400000|2021-11-15 11:40:00|694.27|692.47|694.26|692.46|694.51|692.71|694.02|692.22|0
1636976700000|2021-11-15 11:45:00|694.51|692.71|694.14|692.34|694.75|692.95|693.78|691.98|0
1636977000000|2021-11-15 11:50:00|694.02|692.22|694.99|693.19|694.99|693.19|694.02|692.22|0
1636977300000|2021-11-15 11:55:00|694.86|693.06|694.75|692.95|694.99|693.19|694.62|692.82|0
1636977600000|2021-11-15 12:00:00|694.5|692.7|694.26|692.46|694.5|692.7|693.77|691.97|0
1636977900000|2021-11-15 12:05:00|694.02|692.22|693.77|691.97|694.26|692.46|693.77|691.97|0
1636978200000|2021-11-15 12:10:00|694.01|692.21|693.77|691.97|694.01|692.21|693.53|691.73|0
1636978500000|2021-11-15 12:15:00|693.53|691.73|693.52|691.72|693.77|691.97|693.52|691.72|0
1636978800000|2021-11-15 12:20:00|693.28|691.48|692.55|690.75|693.28|691.48|692.42|690.62|0
1636979100000|2021-11-15 12:25:00|692.79|690.99|692.79|690.99|692.79|690.99|692.31|690.51|0
1636979400000|2021-11-15 12:30:00|693.04|691.24|693.52|691.72|693.52|691.72|692.79|690.99|0
1636979700000|2021-11-15 12:35:00|693.76|691.96|694.01|692.21|694.01|692.21|693.52|691.72|0
1636980000000|2021-11-15 12:40:00|693.76|691.96|694|692.2|694.25|692.45|693.76|691.96|0
1636980300000|2021-11-15 12:45:00|694.25|692.45|694.49|692.69|694.49|692.69|694|692.2|0
1636980600000|2021-11-15 12:50:00|694.25|692.45|694.49|692.69|694.73|692.93|694.25|692.45|0
1636980900000|2021-11-15 12:55:00|694.24|692.44|694.73|692.93|694.73|692.93|694.24|692.44|0
1636981200000|2021-11-15 13:00:00|694.49|692.69|696.68|694.88|696.92|695.12|694.49|692.69|0
1636981500000|2021-11-15 13:05:00|696.43|694.63|696.19|694.39|696.68|694.88|695.94|694.14|0
1636981800000|2021-11-15 13:10:00|696.43|694.63|698.62|696.82|698.86|697.06|696.43|694.63|0
1636982100000|2021-11-15 13:15:00|698.86|697.06|700.32|698.52|700.81|699.01|698.74|696.94|0
1636982400000|2021-11-15 13:20:00|700.57|698.77|701.3|699.5|702.27|700.47|700.56|698.76|0
1636982700000|2021-11-15 13:25:00|701.05|699.25|700.56|698.76|702.03|700.23|700.56|698.76|0
1636983000000|2021-11-15 13:30:00|700.81|699.01|700.81|699.01|701.78|699.98|700.56|698.76|0
1636983300000|2021-11-15 13:35:00|701.05|699.25|700.8|699|701.78|699.98|700.8|699|0
1636983600000|2021-11-15 13:40:00|701.05|699.25|701.29|699.49|701.78|699.98|700.56|698.76|0
1636983900000|2021-11-15 13:45:00|701.53|699.73|699.58|697.78|701.78|699.98|699.58|697.78|0
1636984200000|2021-11-15 13:50:00|699.83|698.03|698.85|697.05|699.83|698.03|698.61|696.81|0
1636984500000|2021-11-15 13:55:00|698.61|696.81|698.61|696.81|699.58|697.78|698.36|696.56|0
1636984800000|2021-11-15 14:00:00|698.85|697.05|699.58|697.78|699.58|697.78|698.36|696.56|0
1636985100000|2021-11-15 14:05:00|699.7|697.9|699.09|697.29|700.07|698.27|698.85|697.05|0
1636985400000|2021-11-15 14:10:00|698.85|697.05|698.36|696.56|699.34|697.54|698.12|696.32|0
1636985700000|2021-11-15 14:15:00|698.12|696.32|698.12|696.32|698.85|697.05|697.87|696.07|0
1636986000000|2021-11-15 14:20:00|698.36|696.56|698.11|696.31|698.6|696.8|698.11|696.31|0
1636986300000|2021-11-15 14:25:00|697.87|696.07|696.17|694.37|698.11|696.31|696.17|694.37|0
1636986600000|2021-11-15 14:30:00|697.38|695.58|694.7|692.9|697.38|695.58|691.79|689.99|0
1636986900000|2021-11-15 14:35:00|694.46|692.66|695.92|694.12|697.14|695.34|693.73|691.93|0
1636987200000|2021-11-15 14:40:00|696.41|694.61|691.54|689.74|696.65|694.85|690.81|689.01|0
1636987500000|2021-11-15 14:45:00|691.3|689.5|691.05|689.25|693.49|691.69|691.05|689.25|0
1636987800000|2021-11-15 14:50:00|691.3|689.5|692.02|690.22|692.02|690.22|686.43|684.63|0
1636988100000|2021-11-15 14:55:00|692.27|690.47|695.43|693.63|695.43|693.63|692.27|690.47|0
1636988400000|2021-11-15 15:00:00|694.94|693.14|689.1|687.3|695.43|693.63|688.37|686.57|0
1636988700000|2021-11-15 15:05:00|689.35|687.55|688.37|686.57|690.8|689|688.37|686.57|0
1636989000000|2021-11-15 15:10:00|688.13|686.33|687.64|685.84|689.59|687.79|687.16|685.36|0
1636989300000|2021-11-15 15:15:00|687.4|685.6|686.18|684.38|688|686.2|685.46|683.66|0
1636989600000|2021-11-15 15:20:00|685.94|684.14|686.91|685.11|689.1|687.3|685.94|684.14|0
1636989900000|2021-11-15 15:25:00|687.15|685.35|687.64|685.84|689.1|687.3|686.67|684.87|0
1636990200000|2021-11-15 15:30:00|687.4|685.6|687.64|685.84|688.61|686.81|685.94|684.14|0
1636990500000|2021-11-15 15:35:00|687.39|685.59|686.91|685.11|688.85|687.05|686.42|684.62|0
1636990800000|2021-11-15 15:40:00|686.66|684.86|686.91|685.11|687.88|686.08|684.96|683.16|0
1636991100000|2021-11-15 15:45:00|687.15|685.35|688.61|686.81|688.85|687.05|686.66|684.86|0
1636991400000|2021-11-15 15:50:00|688.36|686.56|688.85|687.05|690.31|688.51|687.88|686.08|0
1636991700000|2021-11-15 15:55:00|689.33|687.53|687.63|685.83|689.58|687.78|687.63|685.83|0
1636992000000|2021-11-15 16:00:00|687.14|685.34|688.12|686.32|689.82|688.02|687.14|685.34|0
1636992300000|2021-11-15 16:05:00|687.87|686.07|689.82|688.02|690.06|688.26|687.63|685.83|0
1636992600000|2021-11-15 16:10:00|689.57|687.77|689.57|687.77|690.06|688.26|689.09|687.29|0
1636992900000|2021-11-15 16:15:00|689.33|687.53|688.35|686.55|690.3|688.5|687.63|685.83|0
1636993200000|2021-11-15 16:20:00|688.6|686.8|688.11|686.31|688.6|686.8|687.38|685.58|0
1636993500000|2021-11-15 16:25:00|688.35|686.55|686.65|684.85|688.35|686.55|686.65|684.85|0
1636993800000|2021-11-15 16:30:00|686.89|685.09|687.62|685.82|688.35|686.55|685.68|683.88|0
1636994100000|2021-11-15 16:35:00|687.86|686.06|687.13|685.33|689.81|688.01|687.13|685.33|0
1636994400000|2021-11-15 16:40:00|687.38|685.58|675.24|673.44|687.62|685.82|674.75|672.95|0
1636994700000|2021-11-15 16:45:00|674.75|672.95|677.42|675.62|679.12|677.32|673.3|671.5|0
1636995000000|2021-11-15 16:50:00|677.18|675.38|676.2|674.4|677.42|675.62|673.3|671.5|0
1636995300000|2021-11-15 16:55:00|676.45|674.65|679.11|677.31|679.36|677.56|676.45|674.65|0
1636995600000|2021-11-15 17:00:00|678.39|676.59|679.84|678.04|680.33|678.53|677.9|676.1|0
1636995900000|2021-11-15 17:05:00|679.6|677.8|680.08|678.28|680.33|678.53|678.87|677.07|0
1636996200000|2021-11-15 17:10:00|679.84|678.04|679.11|677.31|680.32|678.52|678.14|676.34|0
1636996500000|2021-11-15 17:15:00|678.87|677.07|676.92|675.12|679.35|677.55|676.2|674.4|0
1636996800000|2021-11-15 17:20:00|677.17|675.37|675.95|674.15|677.65|675.85|672.8|671|0
1636997100000|2021-11-15 17:25:00|675.71|673.91|676.19|674.39|677.41|675.61|674.5|672.7|0
1636997400000|2021-11-15 17:30:00|675.95|674.15|678.13|676.33|678.86|677.06|675.95|674.15|0
1636997700000|2021-11-15 17:35:00|677.89|676.09|679.83|678.03|680.07|678.27|677.65|675.85|0
1636998000000|2021-11-15 17:40:00|680.07|678.27|681.53|679.73|682.26|680.46|678.13|676.33|0
1636998300000|2021-11-15 17:45:00|681.29|679.49|680.8|679|681.77|679.97|680.07|678.27|0
1636998600000|2021-11-15 17:50:00|680.56|678.76|681.28|679.48|682.5|680.7|680.07|678.27|0
1636998900000|2021-11-15 17:55:00|681.53|679.73|682.01|680.21|682.25|680.45|681.04|679.24|0
1636999200000|2021-11-15 18:00:00|681.77|679.97|684.19|682.39|684.44|682.64|680.31|678.51|0
1636999500000|2021-11-15 18:05:00|683.95|682.15|683.71|681.91|683.95|682.15|682.49|680.69|0
1636999800000|2021-11-15 18:10:00|683.95|682.15|682.73|680.93|683.95|682.15|682.49|680.69|0
1637000100000|2021-11-15 18:15:00|682.98|681.18|682.98|681.18|685.16|683.36|682.49|680.69|0
1637000400000|2021-11-15 18:20:00|683.22|681.42|682.73|680.93|683.95|682.15|680.3|678.5|0
1637000700000|2021-11-15 18:25:00|682.97|681.17|682.36|680.56|682.97|681.17|681.03|679.23|0
1637001000000|2021-11-15 18:30:00|682.24|680.44|681.51|679.71|682.97|681.17|681.27|679.47|0
1637001300000|2021-11-15 18:35:00|681.39|679.59|681.27|679.47|682|680.2|680.79|678.99|0
1637001600000|2021-11-15 18:40:00|681.51|679.71|681.03|679.23|681.51|679.71|679.57|677.77|0
1637001900000|2021-11-15 18:45:00|680.78|678.98|682.36|680.56|682.72|680.92|680.78|678.98|0
1637002200000|2021-11-15 18:50:00|682.48|680.68|681.51|679.71|682.72|680.92|681.51|679.71|0
1637002500000|2021-11-15 18:55:00|681.27|679.47|680.78|678.98|682.24|680.44|680.54|678.74|0
1637002800000|2021-11-15 19:00:00|681.02|679.22|679.56|677.76|681.02|679.22|678.84|677.04|0
1637003100000|2021-11-15 19:05:00|679.32|677.52|679.56|677.76|679.81|678.01|677.86|676.06|0
1637003400000|2021-11-15 19:10:00|679.32|677.52|678.83|677.03|680.78|678.98|678.83|677.03|0
1637003700000|2021-11-15 19:15:00|679.08|677.28|677.38|675.58|679.32|677.52|677.13|675.33|0
1637004000000|2021-11-15 19:20:00|677.13|675.33|678.1|676.3|678.59|676.79|676.16|674.36|0
1637004300000|2021-11-15 19:25:00|678.34|676.54|678.1|676.3|678.34|676.54|675.92|674.12|0
1637004600000|2021-11-15 19:30:00|677.86|676.06|679.07|677.27|679.31|677.51|677|675.2|0
1637004900000|2021-11-15 19:35:00|679.31|677.51|679.8|678|680.04|678.24|679.07|677.27|0
1637005200000|2021-11-15 19:40:00|680.04|678.24|682.95|681.15|683.44|681.64|680.04|678.24|0
1637005500000|2021-11-15 19:45:00|682.71|680.91|682.71|680.91|684.41|682.61|681.74|679.94|0
1637005800000|2021-11-15 19:50:00|682.95|681.15|681.25|679.45|683.68|681.88|681.01|679.21|0
1637006100000|2021-11-15 19:55:00|681.01|679.21|682.7|680.9|683.68|681.88|681.01|679.21|0
1637006400000|2021-11-15 20:00:00|681.98|680.18|681.73|679.93|683.68|681.88|681.73|679.93|0
1637006700000|2021-11-15 20:05:00|681.97|680.17|681|679.2|682.46|680.66|680.76|678.96|0
1637007000000|2021-11-15 20:10:00|681.24|679.44|681.73|679.93|682.46|680.66|680.27|678.47|0
1637007300000|2021-11-15 20:15:00|681.24|679.44|681.97|680.17|683.43|681.63|681|679.2|0
1637007600000|2021-11-15 20:20:00|682.21|680.41|682.94|681.14|683.67|681.87|682.21|680.41|0
1637007900000|2021-11-15 20:25:00|682.7|680.9|684.15|682.35|684.64|682.84|682.45|680.65|0
1637008200000|2021-11-15 20:30:00|683.91|682.11|681.24|679.44|684.15|682.35|681|679.2|0
1637008500000|2021-11-15 20:35:00|681|679.2|680.27|678.47|681.97|680.17|679.78|677.98|0
1637008800000|2021-11-15 20:40:00|680.02|678.22|680.26|678.46|680.99|679.19|678.81|677.01|0
1637009100000|2021-11-15 20:45:00|679.78|677.98|678.32|676.52|680.02|678.22|676.86|675.06|0
1637009400000|2021-11-15 20:50:00|678.08|676.28|677.83|676.03|678.56|676.76|676.14|674.34|0
1637009700000|2021-11-15 20:55:00|678.08|676.28|684.87|683.07|684.87|683.07|677.35|675.55|0
1637010000000|2021-11-15 21:00:00|684.15|682.35|685.36|683.56|686.58|684.78|684.15|682.35|0
1637010300000|2021-11-15 21:05:00|684.87|683.07|685.36|683.56|685.6|683.8|683.41|681.61|0
1637010600000|2021-11-15 21:10:00|685.12|683.32|686.82|685.02|687.06|685.26|684.39|682.59|0
1637010900000|2021-11-15 21:15:00|687.01|684.81|686.53|684.33|687.01|684.81|686.04|683.84|0
1637011200000|2021-11-15 21:20:00|686.77|684.57|686.04|683.84|687.01|684.81|685.8|683.6|0
1637011500000|2021-11-15 21:25:00|686.28|684.08|686.04|683.84|686.28|684.08|685.8|683.6|0
1637011800000|2021-11-15 21:30:00|685.8|683.6|686.52|684.32|686.64|684.44|685.8|683.6|0
1637012100000|2021-11-15 21:35:00|686.28|684.08|686.04|683.84|686.28|684.08|685.79|683.59|0
1637012400000|2021-11-15 21:40:00|685.79|683.59|686.03|683.83|686.28|684.08|685.79|683.59|0
1637012700000|2021-11-15 21:45:00|686.28|684.08|685.3|683.1|686.28|684.08|685.06|682.86|0
1637013000000|2021-11-15 21:50:00|685.55|683.35|686.03|683.83|686.03|683.83|685.55|683.35|0
1637013300000|2021-11-15 21:55:00|686.27|684.07|686.63|684.43|686.63|684.43|686.03|683.83|0
1637013600000|2021-11-15 22:00:00|686.5|684.3|686.25|684.05|686.71|684.51|686.25|684.05|0
1637013900000|2021-11-15 22:05:00|686.28|684.08|686.25|684.05|686.28|684.08|686.25|684.05|0
1637014800000|2021-11-15 22:20:00|686.07|683.87|686.1|683.9|686.1|683.9|685.97|683.77|0
1637015100000|2021-11-15 22:25:00|685.93|683.73|685.96|683.76|686.03|683.83|685.89|683.69|0
1637015400000|2021-11-15 22:30:00|685.99|683.79|686.14|683.94|686.18|683.98|685.99|683.79|0
1637015700000|2021-11-15 22:35:00|685.99|683.79|686.1|683.9|686.1|683.9|685.99|683.79|0
1637016000000|2021-11-15 22:40:00|686.14|683.94|685.99|683.79|686.14|683.94|685.99|683.79|0
1637016300000|2021-11-15 22:45:00|685.96|683.76|685.53|683.33|685.96|683.76|685.36|683.16|0
1637016600000|2021-11-15 22:50:00|685.56|683.36|685.45|683.25|685.56|683.36|685.28|683.08|0
1637016900000|2021-11-15 22:55:00|685.53|683.33|685.42|683.22|685.88|683.68|685.42|683.22|0
1637017200000|2021-11-15 23:00:00|686.13|683.93|686.01|683.81|686.5|684.3|685.77|683.57|0
1637017500000|2021-11-15 23:05:00|685.77|683.57|686.25|684.05|686.5|684.3|685.77|683.57|0
1637017800000|2021-11-15 23:10:00|686.5|684.3|684.79|682.59|686.5|684.3|684.79|682.59|0
1637018100000|2021-11-15 23:15:00|684.55|682.35|684.42|682.22|684.79|682.59|684.06|681.86|0
1637018400000|2021-11-15 23:20:00|684.55|682.35|684.79|682.59|684.79|682.59|684.42|682.22|0
1637018700000|2021-11-15 23:25:00|684.55|682.35|685.03|682.83|685.03|682.83|684.06|681.86|0
1637019000000|2021-11-15 23:30:00|684.79|682.59|684.66|682.46|685.03|682.83|684.3|682.1|0
1637019300000|2021-11-15 23:35:00|684.79|682.59|684.79|682.59|685.52|683.32|684.55|682.35|0
1637019600000|2021-11-15 23:40:00|685.03|682.83|685.27|683.07|685.52|683.32|684.54|682.34|0
1637019900000|2021-11-15 23:45:00|685.52|683.32|684.54|682.34|685.52|683.32|684.3|682.1|0
1637020200000|2021-11-15 23:50:00|684.66|682.46|685.03|682.83|685.03|682.83|684.3|682.1|0
1637020500000|2021-11-15 23:55:00|685.27|683.07|685.03|682.83|685.27|683.07|685.03|682.83|0
1637020800000|2021-11-16 00:00:00|685.27|683.07|686.97|684.77|687.46|685.26|684.78|682.58|0
1637021100000|2021-11-16 00:05:00|686.73|684.53|685.75|683.55|686.73|684.53|685.51|683.31|0
1637021400000|2021-11-16 00:10:00|685.63|683.43|685.51|683.31|685.75|683.55|685.26|683.06|0
1637021700000|2021-11-16 00:15:00|685.26|683.06|684.53|682.33|685.51|683.31|684.05|681.85|0
1637022000000|2021-11-16 00:20:00|684.65|682.45|683.56|681.36|685.75|683.55|683.32|681.12|0
1637022300000|2021-11-16 00:25:00|683.32|681.12|683.07|680.87|683.8|681.6|682.59|680.39|0
1637022600000|2021-11-16 00:30:00|682.83|680.63|682.83|680.63|682.83|680.63|682.1|679.9|0
1637022900000|2021-11-16 00:35:00|683.07|680.87|683.8|681.6|683.8|681.6|683.07|680.87|0
1637023200000|2021-11-16 00:40:00|683.56|681.36|683.31|681.11|684.28|682.08|682.58|680.38|0
1637023500000|2021-11-16 00:45:00|683.55|681.35|684.28|682.08|684.28|682.08|683.31|681.11|0
1637023800000|2021-11-16 00:50:00|684.53|682.33|685.25|683.05|685.5|683.3|684.53|682.33|0
1637024100000|2021-11-16 00:55:00|685.37|683.17|685.98|683.78|686.71|684.51|685.25|683.05|0
1637024400000|2021-11-16 01:00:00|686.47|684.27|685.98|683.78|686.71|684.51|685.98|683.78|0
1637024700000|2021-11-16 01:05:00|685.74|683.54|686.71|684.51|687.19|684.99|685.74|683.54|0
1637025000000|2021-11-16 01:10:00|686.95|684.75|688.17|685.97|688.17|685.97|686.71|684.51|0
1637025300000|2021-11-16 01:15:00|687.92|685.72|689.74|687.54|689.87|687.67|687.44|685.24|0
1637025600000|2021-11-16 01:20:00|689.62|687.42|689.87|687.67|690.35|688.15|689.14|686.94|0
1637025900000|2021-11-16 01:25:00|689.74|687.54|689.38|687.18|689.87|687.67|689.13|686.93|0
1637026200000|2021-11-16 01:30:00|689.62|687.42|688.65|686.45|689.62|687.42|688.4|686.2|0
1637026500000|2021-11-16 01:35:00|688.89|686.69|689.38|687.18|689.62|687.42|688.65|686.45|0
1637026800000|2021-11-16 01:40:00|689.13|686.93|689.37|687.17|689.62|687.42|688.89|686.69|0
1637027100000|2021-11-16 01:45:00|689.13|686.93|690.1|687.9|690.35|688.15|689.13|686.93|0
1637027400000|2021-11-16 01:50:00|690.59|688.39|689.61|687.41|690.95|688.75|689.61|687.41|0
1637027700000|2021-11-16 01:55:00|689.86|687.66|691.56|689.36|692.05|689.85|689.61|687.41|0
1637028000000|2021-11-16 02:00:00|691.68|689.48|691.07|688.87|691.68|689.48|691.07|688.87|0
1637028300000|2021-11-16 02:05:00|691.31|689.11|690.7|688.5|691.31|689.11|690.7|688.5|0
1637028600000|2021-11-16 02:10:00|690.58|688.38|690.83|688.63|690.83|688.63|689.85|687.65|0
1637028900000|2021-11-16 02:15:00|690.58|688.38|689.36|687.16|690.58|688.38|689.36|687.16|0
1637029200000|2021-11-16 02:20:00|689.12|686.92|689.61|687.41|689.85|687.65|689.12|686.92|0
1637029500000|2021-11-16 02:25:00|689.36|687.16|689.85|687.65|689.85|687.65|689.36|687.16|0
1637029800000|2021-11-16 02:30:00|689.6|687.4|690.09|687.89|690.58|688.38|689.6|687.4|0
1637030100000|2021-11-16 02:35:00|689.85|687.65|689.85|687.65|690.33|688.13|689.12|686.92|0
1637030400000|2021-11-16 02:40:00|689.6|687.4|689.11|686.91|689.6|687.4|689.11|686.91|0
1637030700000|2021-11-16 02:45:00|689.36|687.16|688.63|686.43|689.6|687.4|688.38|686.18|0
1637031000000|2021-11-16 02:50:00|688.87|686.67|688.38|686.18|688.87|686.67|688.38|686.18|0
1637031300000|2021-11-16 02:55:00|688.63|686.43|688.87|686.67|688.87|686.67|688.62|686.42|0
1637031600000|2021-11-16 03:00:00|689.11|686.91|689.6|687.4|689.6|687.4|688.87|686.67|0
1637031900000|2021-11-16 03:05:00|689.84|687.64|689.59|687.39|690.08|687.88|689.59|687.39|0
1637032200000|2021-11-16 03:10:00|689.35|687.15|690.08|687.88|690.08|687.88|689.35|687.15|0
1637032500000|2021-11-16 03:15:00|689.84|687.64|690.08|687.88|690.08|687.88|689.59|687.39|0
1637032800000|2021-11-16 03:20:00|689.83|687.63|689.59|687.39|689.83|687.63|689.59|687.39|0
1637033100000|2021-11-16 03:25:00|689.83|687.63|689.59|687.39|689.83|687.63|689.35|687.15|0
1637033400000|2021-11-16 03:30:00|689.83|687.63|689.59|687.39|689.83|687.63|689.59|687.39|0
1637033700000|2021-11-16 03:35:00|689.46|687.26|689.1|686.9|689.59|687.39|688.97|686.77|0
1637034000000|2021-11-16 03:40:00|688.86|686.66|688.85|686.65|689.1|686.9|688.85|686.65|0
1637034300000|2021-11-16 03:45:00|688.61|686.41|688.37|686.17|688.85|686.65|688.37|686.17|0
1637034600000|2021-11-16 03:50:00|688.61|686.41|688.85|686.65|689.1|686.9|688.61|686.41|0
1637034900000|2021-11-16 03:55:00|688.61|686.41|688.85|686.65|689.09|686.89|688.61|686.41|0
1637035200000|2021-11-16 04:00:00|688.61|686.41|688.12|685.92|688.85|686.65|688.12|685.92|0
1637035500000|2021-11-16 04:05:00|687.88|685.68|687.88|685.68|688.12|685.92|687.39|685.19|0
1637035800000|2021-11-16 04:10:00|687.87|685.67|687.87|685.67|688.12|685.92|687.63|685.43|0
1637036100000|2021-11-16 04:15:00|687.63|685.43|687.39|685.19|687.87|685.67|687.39|685.19|0
1637036400000|2021-11-16 04:20:00|687.14|684.94|684.71|682.51|687.14|684.94|683.74|681.54|0
1637036700000|2021-11-16 04:25:00|684.47|682.27|684.22|682.02|684.47|682.27|683.74|681.54|0
1637037000000|2021-11-16 04:30:00|683.98|681.78|684.46|682.26|684.71|682.51|683.49|681.29|0
1637037300000|2021-11-16 04:35:00|684.22|682.02|685.19|682.99|685.19|682.99|684.22|682.02|0
1637037600000|2021-11-16 04:40:00|684.95|682.75|684.7|682.5|685.19|682.99|684.46|682.26|0
1637037900000|2021-11-16 04:45:00|684.46|682.26|684.46|682.26|684.7|682.5|684.22|682.02|0
1637038200000|2021-11-16 04:50:00|684.22|682.02|684.46|682.26|684.46|682.26|684.22|682.02|0
1637038500000|2021-11-16 04:55:00|684.21|682.01|683.97|681.77|684.21|682.01|683.24|681.04|0
1637038800000|2021-11-16 05:00:00|684.09|681.89|684.94|682.74|685.43|683.23|684.09|681.89|0
1637039100000|2021-11-16 05:05:00|685.06|682.86|684.94|682.74|685.18|682.98|684.45|682.25|0
1637039400000|2021-11-16 05:10:00|684.81|682.61|684.45|682.25|684.94|682.74|684.21|682.01|0
1637039700000|2021-11-16 05:15:00|684.21|682.01|683.24|681.04|684.45|682.25|683.24|681.04|0
1637040000000|2021-11-16 05:20:00|683.35|681.15|681.78|679.58|683.48|681.28|681.05|678.85|0
1637040300000|2021-11-16 05:25:00|681.53|679.33|681.53|679.33|682.02|679.82|680.56|678.36|0
1637040600000|2021-11-16 05:30:00|681.29|679.09|682.5|680.3|682.99|680.79|681.29|679.09|0
1637040900000|2021-11-16 05:35:00|682.26|680.06|683.23|681.03|683.23|681.03|682.02|679.82|0
1637041200000|2021-11-16 05:40:00|683.35|681.15|682.74|680.54|683.35|681.15|682.5|680.3|0
1637041500000|2021-11-16 05:45:00|682.86|680.66|682.26|680.06|683.23|681.03|682.26|680.06|0
1637041800000|2021-11-16 05:50:00|682.5|680.3|681.77|679.57|682.5|680.3|681.77|679.57|0
1637042100000|2021-11-16 05:55:00|681.52|679.32|682.25|680.05|682.25|680.05|681.52|679.32|0
1637042400000|2021-11-16 06:00:00|682.01|679.81|682.25|680.05|682.74|680.54|681.64|679.44|0
1637042700000|2021-11-16 06:05:00|682.01|679.81|682.49|680.29|682.49|680.29|682.01|679.81|0
1637043000000|2021-11-16 06:10:00|682.25|680.05|682.73|680.53|682.74|680.54|682.25|680.05|0
1637043300000|2021-11-16 06:15:00|683.22|681.02|682|679.8|683.46|681.26|682|679.8|0
1637043600000|2021-11-16 06:20:00|682.12|679.92|682.25|680.05|682.49|680.29|682|679.8|0
1637043900000|2021-11-16 06:25:00|682.12|679.92|680.54|678.34|682.12|679.92|680.54|678.34|0
1637044200000|2021-11-16 06:30:00|681.03|678.83|681.51|679.31|681.51|679.31|680.79|678.59|0
1637044500000|2021-11-16 06:35:00|681.76|679.56|681.51|679.31|681.76|679.56|681.27|679.07|0
1637044800000|2021-11-16 06:40:00|681.27|679.07|681.27|679.07|681.76|679.56|681.03|678.83|0
1637045100000|2021-11-16 06:45:00|681.14|678.94|681.51|679.31|682|679.8|681.14|678.94|0
1637045400000|2021-11-16 06:50:00|681.63|679.43|682.24|680.04|682.48|680.28|681.63|679.43|0
1637045700000|2021-11-16 06:55:00|681.99|679.79|682.72|680.52|682.72|680.52|681.99|679.79|0
1637046000000|2021-11-16 07:00:00|682.48|680.28|683.45|681.25|683.94|681.74|682.48|680.28|0
1637046300000|2021-11-16 07:05:00|683.21|681.01|683.45|681.25|683.45|681.25|682.96|680.76|0
1637046600000|2021-11-16 07:10:00|683.32|681.12|682.23|680.03|683.69|681.49|682.11|679.91|0
1637046900000|2021-11-16 07:15:00|681.99|679.79|683.69|681.49|683.93|681.73|681.99|679.79|0
1637047200000|2021-11-16 07:20:00|683.81|681.61|684.42|682.22|684.42|682.22|683.2|681|0
1637047500000|2021-11-16 07:25:00|684.17|681.97|683.44|681.24|684.17|681.97|683.44|681.24|0
1637047800000|2021-11-16 07:30:00|683.2|681|683.69|681.49|683.69|681.49|682.96|680.76|0
1637048100000|2021-11-16 07:35:00|683.68|681.48|684.17|681.97|684.17|681.97|683.2|681|0
1637048400000|2021-11-16 07:40:00|684.04|681.84|683.93|681.73|684.9|682.7|683.93|681.73|0
1637048700000|2021-11-16 07:45:00|684.17|681.97|684.17|681.97|684.65|682.45|684.04|681.84|0
1637049000000|2021-11-16 07:50:00|684.28|682.08|684.17|681.97|684.41|682.21|683.92|681.72|0
1637049300000|2021-11-16 07:55:00|683.92|681.72|683.68|681.48|684.17|681.97|683.19|680.99|0
1637049600000|2021-11-16 08:00:00|683.44|681.24|684.89|682.69|686.11|683.91|683.44|681.24|0
1637049900000|2021-11-16 08:05:00|684.57|682.77|683.48|681.68|684.94|683.14|682.99|681.19|0
1637050200000|2021-11-16 08:10:00|683.35|681.55|682.74|680.94|683.48|681.68|682.5|680.7|0
1637050500000|2021-11-16 08:15:00|682.5|680.7|683.1|681.3|683.72|681.92|682.5|680.7|0
1637050800000|2021-11-16 08:20:00|682.99|681.19|681.77|679.97|683.47|681.67|681.77|679.97|0
1637051100000|2021-11-16 08:25:00|682.01|680.21|681.52|679.72|682.74|680.94|681.52|679.72|0
1637051400000|2021-11-16 08:30:00|681.77|679.97|680.31|678.51|682.98|681.18|680.31|678.51|0
1637051700000|2021-11-16 08:35:00|680.55|678.75|677.15|675.35|680.79|678.99|676.66|674.86|0
1637052000000|2021-11-16 08:40:00|677.39|675.59|678.6|676.8|679.69|677.89|677.39|675.59|0
1637052300000|2021-11-16 08:45:00|678.36|676.56|678.36|676.56|679.33|677.53|677.99|676.19|0
1637052600000|2021-11-16 08:50:00|678.23|676.43|677.87|676.07|678.85|677.05|677.87|676.07|0
1637052900000|2021-11-16 08:55:00|677.63|675.83|678.23|676.43|679.09|677.29|677.39|675.59|0
1637053200000|2021-11-16 09:00:00|678.11|676.31|678.11|676.31|679.57|677.77|678.11|676.31|0
1637053500000|2021-11-16 09:05:00|678.36|676.56|679.08|677.28|679.2|677.4|678.11|676.31|0
1637053800000|2021-11-16 09:10:00|679.2|677.4|679.81|678.01|680.05|678.25|679.08|677.28|0
1637054100000|2021-11-16 09:15:00|680.05|678.25|679.32|677.52|680.05|678.25|679.08|677.28|0
1637054400000|2021-11-16 09:20:00|679.08|677.28|679.08|677.28|679.08|677.28|678.35|676.55|0
1637054700000|2021-11-16 09:25:00|678.84|677.04|679.32|677.52|679.56|677.76|678.84|677.04|0
1637055000000|2021-11-16 09:30:00|679.56|677.76|679.81|678.01|680.05|678.25|679.08|677.28|0
1637055300000|2021-11-16 09:35:00|679.56|677.76|679.32|677.52|680.05|678.25|679.08|677.28|0
1637055600000|2021-11-16 09:40:00|679.56|677.76|679.8|678|679.8|678|679.19|677.39|0
1637055900000|2021-11-16 09:45:00|680.05|678.25|680.53|678.73|680.77|678.97|679.8|678|0
1637056200000|2021-11-16 09:50:00|680.65|678.85|680.53|678.73|681.02|679.22|680.53|678.73|0
1637056500000|2021-11-16 09:55:00|680.77|678.97|681.5|679.7|682.23|680.43|680.77|678.97|0
1637056800000|2021-11-16 10:00:00|681.62|679.82|681.26|679.46|681.99|680.19|681.01|679.21|0
1637057100000|2021-11-16 10:05:00|681.37|679.57|680.28|678.48|681.37|679.57|680.16|678.36|0
1637057400000|2021-11-16 10:10:00|680.4|678.6|678.09|676.29|680.4|678.6|677.61|675.81|0
1637057700000|2021-11-16 10:15:00|677.85|676.05|676.63|674.83|677.85|676.05|676.15|674.35|0
1637058000000|2021-11-16 10:20:00|676.39|674.59|677.36|675.56|678.09|676.29|676.15|674.35|0
1637058300000|2021-11-16 10:25:00|677.6|675.8|677.85|676.05|677.85|676.05|676.39|674.59|0
1637058600000|2021-11-16 10:30:00|678.09|676.29|678.82|677.02|678.82|677.02|678.09|676.29|0
1637058900000|2021-11-16 10:35:00|679.06|677.26|679.06|677.26|679.3|677.5|678.45|676.65|0
1637059200000|2021-11-16 10:40:00|678.82|677.02|678.57|676.77|679.06|677.26|678.33|676.53|0
1637059500000|2021-11-16 10:45:00|678.33|676.53|678.81|677.01|679.79|677.99|678.33|676.53|0
1637059800000|2021-11-16 10:50:00|679.06|677.26|679.05|677.25|679.3|677.5|678.81|677.01|0
1637060100000|2021-11-16 10:55:00|679.3|677.5|679.05|677.25|679.54|677.74|678.81|677.01|0
1637060400000|2021-11-16 11:00:00|678.81|677.01|679.29|677.49|679.54|677.74|678.57|676.77|0
1637060700000|2021-11-16 11:05:00|679.05|677.25|679.78|677.98|680.02|678.22|678.81|677.01|0
1637061000000|2021-11-16 11:10:00|680.02|678.22|679.53|677.73|680.02|678.22|679.29|677.49|0
1637061300000|2021-11-16 11:15:00|679.78|677.98|680.26|678.46|680.51|678.71|679.53|677.73|0
1637061600000|2021-11-16 11:20:00|680.51|678.71|680.5|678.7|680.75|678.95|680.26|678.46|0
1637061900000|2021-11-16 11:25:00|680.75|678.95|682.21|680.41|682.45|680.65|680.75|678.95|0
1637062200000|2021-11-16 11:30:00|682.2|680.4|685.37|683.57|685.37|683.57|682.2|680.4|0
1637062500000|2021-11-16 11:35:00|685.12|683.32|684.88|683.08|685.61|683.81|684.39|682.59|0
1637062800000|2021-11-16 11:40:00|684.63|682.83|685.61|683.81|685.85|684.05|684.39|682.59|0
1637063100000|2021-11-16 11:45:00|685.85|684.05|686.34|684.54|687.18|685.38|685.85|684.05|0
1637063400000|2021-11-16 11:50:00|686.21|684.41|686.58|684.78|686.82|685.02|686.09|684.29|0
1637063700000|2021-11-16 11:55:00|687.06|685.26|687.55|685.75|688.28|686.48|687.06|685.26|0
1637064000000|2021-11-16 12:00:00|687.79|685.99|687.79|685.99|688.28|686.48|687.31|685.51|0
1637064300000|2021-11-16 12:05:00|688.04|686.24|688.03|686.23|688.28|686.48|687.79|685.99|0
1637064600000|2021-11-16 12:10:00|687.91|686.11|686.82|685.02|688.28|686.48|686.57|684.77|0
1637064900000|2021-11-16 12:15:00|686.57|684.77|686.81|685.01|687.42|685.62|686.08|684.28|0
1637065200000|2021-11-16 12:20:00|686.57|684.77|685.84|684.04|686.57|684.77|685.11|683.31|0
1637065500000|2021-11-16 12:25:00|686.08|684.28|685.59|683.79|686.08|684.28|685.35|683.55|0
1637065800000|2021-11-16 12:30:00|685.35|683.55|685.59|683.79|685.84|684.04|685.35|683.55|0
1637066100000|2021-11-16 12:35:00|685.35|683.55|685.35|683.55|685.35|683.55|684.86|683.06|0
1637066400000|2021-11-16 12:40:00|685.11|683.31|684.62|682.82|685.35|683.55|684.37|682.57|0
1637066700000|2021-11-16 12:45:00|684.73|682.93|684.13|682.33|684.86|683.06|683.89|682.09|0
1637067000000|2021-11-16 12:50:00|684|682.2|683.88|682.08|684|682.2|683.16|681.36|0
1637067300000|2021-11-16 12:55:00|683.64|681.84|684.61|682.81|684.61|682.81|683.64|681.84|0
1637067600000|2021-11-16 13:00:00|684.37|682.57|686.32|684.52|686.56|684.76|684.37|682.57|0
1637067900000|2021-11-16 13:05:00|686.07|684.27|686.56|684.76|686.56|684.76|685.83|684.03|0
1637068200000|2021-11-16 13:10:00|686.31|684.51|685.83|684.03|686.56|684.76|685.58|683.78|0
1637068500000|2021-11-16 13:15:00|686.07|684.27|685.82|684.02|686.31|684.51|685.58|683.78|0
1637068800000|2021-11-16 13:20:00|686.07|684.27|686.07|684.27|686.8|685|685.82|684.02|0
1637069100000|2021-11-16 13:25:00|686.31|684.51|686.55|684.75|686.55|684.75|685.58|683.78|0
1637069400000|2021-11-16 13:30:00|687.4|685.6|685.58|683.78|687.77|685.97|683.39|681.59|0
1637069700000|2021-11-16 13:35:00|685.82|684.02|688.98|687.18|689.72|687.92|685.58|683.78|0
1637070000000|2021-11-16 13:40:00|688.74|686.94|685.09|683.29|690.2|688.4|685.09|683.29|0
1637070300000|2021-11-16 13:45:00|685.33|683.53|684.6|682.8|685.33|683.53|681.68|679.88|0
1637070600000|2021-11-16 13:50:00|684.36|682.56|684.36|682.56|685.57|683.77|684.11|682.31|0
1637070900000|2021-11-16 13:55:00|684.11|682.31|683.87|682.07|685.57|683.77|683.62|681.82|0
1637071200000|2021-11-16 14:00:00|683.38|681.58|682.89|681.09|683.62|681.82|681.55|679.75|0
1637071500000|2021-11-16 14:05:00|682.65|680.85|682.4|680.6|683.62|681.82|682.16|680.36|0
1637071800000|2021-11-16 14:10:00|682.89|681.09|679.97|678.17|682.89|681.09|679.97|678.17|0
1637072100000|2021-11-16 14:15:00|679.73|677.93|679.97|678.17|680.46|678.66|679|677.2|0
1637072400000|2021-11-16 14:20:00|680.21|678.41|681.43|679.63|681.92|680.12|680.21|678.41|0
1637072700000|2021-11-16 14:25:00|681.67|679.87|681.18|679.38|681.67|679.87|680.21|678.41|0
1637073000000|2021-11-16 14:30:00|682.4|680.6|687.51|685.71|687.75|685.95|680.7|678.9|0
1637073300000|2021-11-16 14:35:00|687.75|685.95|692.25|690.45|695.79|693.99|687.75|685.95|0
1637073600000|2021-11-16 14:40:00|693.35|691.55|694.33|692.53|694.82|693.02|692.13|690.33|0
1637073900000|2021-11-16 14:45:00|694.81|693.01|697.25|695.45|697.98|696.18|694.33|692.53|0
1637074200000|2021-11-16 14:50:00|698.23|696.43|694.81|693.01|699.2|697.4|692.86|691.06|0
1637074500000|2021-11-16 14:55:00|695.3|693.5|694.32|692.52|696.03|694.23|693.35|691.55|0
1637074800000|2021-11-16 15:00:00|694.57|692.77|698.71|696.91|698.71|696.91|694.57|692.77|0
1637075100000|2021-11-16 15:05:00|698.95|697.15|696.51|694.71|698.95|697.15|694.56|692.76|0
1637075400000|2021-11-16 15:10:00|696.76|694.96|697.98|696.18|697.98|696.18|696.03|694.23|0
1637075700000|2021-11-16 15:15:00|698.22|696.42|696.02|694.22|699.44|697.64|695.29|693.49|0
1637076000000|2021-11-16 15:20:00|695.54|693.74|694.07|692.27|696.63|694.83|692.61|690.81|0
1637076300000|2021-11-16 15:25:00|693.59|691.79|690.66|688.86|694.56|692.76|690.66|688.86|0
1637076600000|2021-11-16 15:30:00|690.17|688.37|693.34|691.54|694.31|692.51|690.17|688.37|0
1637076900000|2021-11-16 15:35:00|693.83|692.03|693.34|691.54|695.04|693.24|692.36|690.56|0
1637077200000|2021-11-16 15:40:00|693.09|691.29|692.61|690.81|694.56|692.76|691.39|689.59|0
1637077500000|2021-11-16 15:45:00|692.85|691.05|692.23|690.43|693.09|691.29|690.41|688.61|0
1637077800000|2021-11-16 15:50:00|692.12|690.32|692.85|691.05|693.33|691.53|691.63|689.83|0
1637078100000|2021-11-16 15:55:00|693.09|691.29|693.33|691.53|693.58|691.78|691.63|689.83|0
1637078400000|2021-11-16 16:00:00|693.58|691.78|696.99|695.19|696.99|695.19|693.58|691.78|0
1637078700000|2021-11-16 16:05:00|697.23|695.43|698.45|696.65|698.45|696.65|696.74|694.94|0
1637079000000|2021-11-16 16:10:00|698.69|696.89|701.86|700.06|702.35|700.55|698.69|696.89|0
1637079300000|2021-11-16 16:15:00|702.11|700.31|705.28|703.48|705.77|703.97|702.11|700.31|0
1637079600000|2021-11-16 16:20:00|705.77|703.97|706.01|704.21|707.97|706.17|705.52|703.72|0
1637079900000|2021-11-16 16:25:00|705.77|703.97|706.66|704.86|707.48|705.68|705.52|703.72|0
1637080200000|2021-11-16 16:30:00|706.42|704.62|706.66|704.86|707.15|705.35|705.44|703.64|0
1637080500000|2021-11-16 16:35:00|706.9|705.1|706.9|705.1|708.61|706.81|706.66|704.86|0
1637080800000|2021-11-16 16:40:00|707.15|705.35|704.78|702.98|707.71|705.91|704.78|702.98|0
1637081100000|2021-11-16 16:45:00|705.02|703.22|704.29|702.49|705.51|703.71|704.29|702.49|0
1637081400000|2021-11-16 16:50:00|704.53|702.73|706.48|704.68|706.73|704.93|703.72|701.92|0
1637081700000|2021-11-16 16:55:00|706.24|704.44|706.49|704.69|706.85|705.05|705.75|703.95|0
1637082000000|2021-11-16 17:00:00|706.97|705.17|705.51|703.71|707.7|705.9|705.51|703.71|0
1637082300000|2021-11-16 17:05:00|705.75|703.95|705.51|703.71|706.48|704.68|705.02|703.22|0
1637082600000|2021-11-16 17:10:00|705.38|703.58|706.48|704.68|706.73|704.93|705.38|703.58|0
1637082900000|2021-11-16 17:15:00|706.73|704.93|707.7|705.9|708.19|706.39|706.48|704.68|0
1637083200000|2021-11-16 17:20:00|707.94|706.14|708.19|706.39|708.19|706.39|706.24|704.44|0
1637083500000|2021-11-16 17:25:00|707.94|706.14|706.23|704.43|707.94|706.14|705.99|704.19|0
1637083800000|2021-11-16 17:30:00|705.99|704.19|707.7|705.9|707.94|706.14|705.5|703.7|0
1637084100000|2021-11-16 17:35:00|707.94|706.14|707.45|705.65|708.43|706.63|707.21|705.41|0
1637084400000|2021-11-16 17:40:00|707.21|705.41|710.62|708.82|710.62|708.82|707.21|705.41|0
1637084700000|2021-11-16 17:45:00|710.37|708.57|709.64|707.84|711.35|709.55|709.15|707.35|0
1637085000000|2021-11-16 17:50:00|709.51|707.71|709.64|707.84|710.13|708.33|709.15|707.35|0
1637085300000|2021-11-16 17:55:00|709.4|707.6|709.39|707.59|709.76|707.96|708.66|706.86|0
1637085600000|2021-11-16 18:00:00|708.66|706.86|711.1|709.3|711.34|709.54|708.66|706.86|0
1637085900000|2021-11-16 18:05:00|711.34|709.54|711.34|709.54|711.59|709.79|710.12|708.32|0
1637086200000|2021-11-16 18:10:00|711.59|709.79|711.1|709.3|712.32|710.52|710.37|708.57|0
1637086500000|2021-11-16 18:15:00|710.85|709.05|710.36|708.56|712.56|710.76|710.12|708.32|0
1637086800000|2021-11-16 18:20:00|709.39|707.59|711.1|709.3|711.1|709.3|709.39|707.59|0
1637087100000|2021-11-16 18:25:00|710.85|709.05|710.36|708.56|711.1|709.3|710.12|708.32|0
1637087400000|2021-11-16 18:30:00|710.61|708.81|711.58|709.78|712.07|710.27|710.61|708.81|0
1637087700000|2021-11-16 18:35:00|711.7|709.9|712.07|710.27|712.31|710.51|710.85|709.05|0
1637088000000|2021-11-16 18:40:00|712.18|710.38|712.55|710.75|712.55|710.75|711.58|709.78|0
1637088300000|2021-11-16 18:45:00|712.67|710.87|712.55|710.75|713.04|711.24|711.82|710.02|0
1637088600000|2021-11-16 18:50:00|712.8|711|712.79|710.99|713.53|711.73|712.55|710.75|0
1637088900000|2021-11-16 18:55:00|713.04|711.24|713.28|711.48|713.52|711.72|712.55|710.75|0
1637089200000|2021-11-16 19:00:00|713.04|711.24|714.01|712.21|714.26|712.46|712.31|710.51|0
1637089500000|2021-11-16 19:05:00|713.77|711.97|713.52|711.72|714.01|712.21|713.03|711.23|0
1637089800000|2021-11-16 19:10:00|713.77|711.97|712.55|710.75|714.01|712.21|712.3|710.5|0
1637090100000|2021-11-16 19:15:00|712.3|710.5|711.57|709.77|712.3|710.5|710.35|708.55|0
1637090400000|2021-11-16 19:20:00|711.81|710.01|709.13|707.33|711.81|710.01|708.89|707.09|0
1637090700000|2021-11-16 19:25:00|709.37|707.57|710.83|709.03|711.08|709.28|709.13|707.33|0
1637091000000|2021-11-16 19:30:00|710.59|708.79|710.35|708.55|711.08|709.28|710.35|708.55|0
1637091300000|2021-11-16 19:35:00|710.59|708.79|709.61|707.81|711.08|709.28|709.37|707.57|0
1637091600000|2021-11-16 19:40:00|709.37|707.57|709.12|707.32|709.97|708.17|708.88|707.08|0
1637091900000|2021-11-16 19:45:00|708.88|707.08|708.39|706.59|709.48|707.68|707.9|706.1|0
1637092200000|2021-11-16 19:50:00|708.63|706.83|709.36|707.56|710.1|708.3|708.63|706.83|0
1637092500000|2021-11-16 19:55:00|709.48|707.68|708.63|706.83|709.61|707.81|708.39|706.59|0
1637092800000|2021-11-16 20:00:00|708.39|706.59|708.14|706.34|709.36|707.56|707.9|706.1|0
1637093100000|2021-11-16 20:05:00|707.9|706.1|707.17|705.37|708.14|706.34|706.92|705.12|0
1637093400000|2021-11-16 20:10:00|707.28|705.48|707.17|705.37|707.41|705.61|705.22|703.42|0
1637093700000|2021-11-16 20:15:00|707.28|705.48|707.16|705.36|708.14|706.34|705.95|704.15|0
1637094000000|2021-11-16 20:20:00|706.92|705.12|707.01|705.21|708.5|706.7|706.92|705.12|0
1637094300000|2021-11-16 20:25:00|707.25|705.45|706.76|704.96|707.49|705.69|706.03|704.23|0
1637094600000|2021-11-16 20:30:00|706.52|704.72|708.71|706.91|709.2|707.4|706.03|704.23|0
1637094900000|2021-11-16 20:35:00|708.47|706.67|707|705.2|709.44|707.64|706.76|704.96|0
1637095200000|2021-11-16 20:40:00|706.76|704.96|707.24|705.44|708.46|706.66|706.76|704.96|0
1637095500000|2021-11-16 20:45:00|706.76|704.96|703.1|701.3|707.49|705.69|702.85|701.05|0
1637095800000|2021-11-16 20:50:00|703.34|701.54|703.58|701.78|705.53|703.73|702.37|700.57|0
1637096100000|2021-11-16 20:55:00|703.34|701.54|701.14|699.34|704.56|702.76|699.68|697.88|0
1637096400000|2021-11-16 21:00:00|701.63|699.83|702.61|700.81|702.61|700.81|700.17|698.37|0
1637096700000|2021-11-16 21:05:00|702.85|701.05|702.6|700.8|703.82|702.02|702.36|700.56|0
1637097000000|2021-11-16 21:10:00|702.48|700.68|702.36|700.56|702.6|700.8|702.12|700.32|0
1637097300000|2021-11-16 21:15:00|702.56|700.36|704.26|702.06|704.26|702.06|702.32|700.12|0
1637097600000|2021-11-16 21:20:00|704.38|702.18|704.02|701.82|704.51|702.31|703.53|701.33|0
1637097900000|2021-11-16 21:25:00|703.78|701.58|704.02|701.82|704.02|701.82|703.77|701.57|0
1637098200000|2021-11-16 21:30:00|703.77|701.57|702.55|700.35|703.77|701.57|702.55|700.35|0
1637098500000|2021-11-16 21:35:00|702.8|700.6|702.8|700.6|703.04|700.84|702.67|700.47|0
1637098800000|2021-11-16 21:40:00|703.04|700.84|702.06|699.86|703.04|700.84|702.06|699.86|0
1637099100000|2021-11-16 21:45:00|701.82|699.62|700.84|698.64|701.82|699.62|700.84|698.64|0
1637099400000|2021-11-16 21:50:00|701.09|698.89|701.09|698.89|701.33|699.13|700.84|698.64|0
1637099700000|2021-11-16 21:55:00|701.33|699.13|701.45|699.25|701.57|699.37|701.09|698.89|0
1637100000000|2021-11-16 22:00:00|701.34|699.14|701.55|699.35|701.65|699.45|701.3|699.1|0
1637100300000|2021-11-16 22:05:00|701.58|699.38|701.47|699.27|701.58|699.38|701.4|699.2|0
1637100600000|2021-11-16 22:10:00|701.51|699.31|701.58|699.38|701.65|699.45|701.47|699.27|0
1637100900000|2021-11-16 22:15:00|701.62|699.42|701.62|699.42|701.69|699.49|701.26|699.06|0
1637101200000|2021-11-16 22:20:00|701.47|699.27|701.58|699.38|701.65|699.45|701.47|699.27|0
1637101500000|2021-11-16 22:25:00|701.61|699.41|701.61|699.41|701.61|699.41|701.51|699.31|0
1637101800000|2021-11-16 22:30:00|701.72|699.52|701.61|699.41|701.86|699.66|701.61|699.41|0
1637102100000|2021-11-16 22:35:00|701.44|699.24|701.46|699.26|701.5|699.3|701.44|699.24|0
1637102400000|2021-11-16 22:40:00|701.54|699.34|701.64|699.44|701.72|699.52|701.5|699.3|0
1637102700000|2021-11-16 22:45:00|701.82|699.62|701.75|699.55|701.89|699.69|701.61|699.41|0
1637103000000|2021-11-16 22:50:00|701.74|699.54|701.74|699.54|701.93|699.73|701.57|699.37|0
1637103300000|2021-11-16 22:55:00|701.71|699.51|701.67|699.47|701.78|699.58|701.64|699.44|0
1637103600000|2021-11-16 23:00:00|701.92|699.72|701.92|699.72|702.53|700.33|701.43|699.23|0
1637103900000|2021-11-16 23:05:00|702.04|699.84|701.8|699.6|702.04|699.84|701.31|699.11|0
1637104200000|2021-11-16 23:10:00|701.92|699.72|702.77|700.57|702.77|700.57|701.8|699.6|0
1637104500000|2021-11-16 23:15:00|702.28|700.08|699.85|697.65|702.28|700.08|699.85|697.65|0
1637104800000|2021-11-16 23:20:00|699.96|697.76|700.33|698.13|700.58|698.38|699.96|697.76|0
1637105100000|2021-11-16 23:25:00|700.09|697.89|701.31|699.11|701.31|699.11|700.09|697.89|0
1637105400000|2021-11-16 23:30:00|701.06|698.86|702.04|699.84|702.04|699.84|701.06|698.86|0
1637105700000|2021-11-16 23:35:00|701.79|699.59|703.01|700.81|703.01|700.81|701.79|699.59|0
1637106000000|2021-11-16 23:40:00|702.77|700.57|703.5|701.3|703.74|701.54|702.76|700.56|0
1637106300000|2021-11-16 23:45:00|703.74|701.54|704.55|702.35|704.55|702.35|703.74|701.54|0
1637106600000|2021-11-16 23:50:00|704.79|702.59|703.82|701.62|705.04|702.84|703.82|701.62|0
1637106900000|2021-11-16 23:55:00|704.06|701.86|704.06|701.86|704.18|701.98|703.82|701.62|0
1637107200000|2021-11-17 00:00:00|703.81|701.61|703.81|701.61|703.81|701.61|703.08|700.88|0
1637107500000|2021-11-17 00:05:00|703.57|701.37|704.3|702.1|704.79|702.59|703.57|701.37|0
1637107800000|2021-11-17 00:10:00|704.54|702.34|704.3|702.1|704.79|702.59|704.05|701.85|0
1637108100000|2021-11-17 00:15:00|704.05|701.85|704.54|702.34|704.79|702.59|703.57|701.37|0
1637108400000|2021-11-17 00:20:00|704.3|702.1|704.05|701.85|704.78|702.58|704.05|701.85|0
1637108700000|2021-11-17 00:25:00|703.81|701.61|702.83|700.63|703.93|701.73|702.34|700.14|0
1637109000000|2021-11-17 00:30:00|702.59|700.39|703.56|701.36|703.56|701.36|702.59|700.39|0
1637109300000|2021-11-17 00:35:00|703.32|701.12|703.56|701.36|704.05|701.85|703.07|700.87|0
1637109600000|2021-11-17 00:40:00|703.8|701.6|702.83|700.63|703.8|701.6|702.83|700.63|0
1637109900000|2021-11-17 00:45:00|703.07|700.87|702.1|699.9|703.07|700.87|702.1|699.9|0
1637110200000|2021-11-17 00:50:00|702.21|700.01|703.31|701.11|703.31|701.11|702.21|700.01|0
1637110500000|2021-11-17 00:55:00|703.07|700.87|703.31|701.11|703.56|701.36|702.58|700.38|0
1637110800000|2021-11-17 01:00:00|703.07|700.87|703.07|700.87|703.56|701.36|702.34|700.14|0
1637111100000|2021-11-17 01:05:00|702.82|700.62|702.58|700.38|703.07|700.87|702.33|700.13|0
1637111400000|2021-11-17 01:10:00|702.82|700.62|703.31|701.11|703.31|701.11|702.58|700.38|0
1637111700000|2021-11-17 01:15:00|703.06|700.86|703.79|701.59|703.79|701.59|703.06|700.86|0
1637112000000|2021-11-17 01:20:00|703.55|701.35|703.06|700.86|703.79|701.59|702.93|700.73|0
1637112300000|2021-11-17 01:25:00|702.82|700.62|703.06|700.86|703.55|701.35|702.82|700.62|0
1637112600000|2021-11-17 01:30:00|703.3|701.1|703.3|701.1|703.55|701.35|702.82|700.62|0
1637112900000|2021-11-17 01:35:00|703.55|701.35|701.84|699.64|703.79|701.59|701.84|699.64|0
1637113200000|2021-11-17 01:40:00|702.08|699.88|701.35|699.15|702.57|700.37|701.35|699.15|0
1637113500000|2021-11-17 01:45:00|701.47|699.27|702.08|699.88|702.32|700.12|701.35|699.15|0
1637113800000|2021-11-17 01:50:00|702.2|700|702.57|700.37|702.81|700.61|701.84|699.64|0
1637114100000|2021-11-17 01:55:00|702.81|700.61|702.32|700.12|702.81|700.61|702.32|700.12|0
1637114400000|2021-11-17 02:00:00|702.56|700.36|701.34|699.14|702.56|700.36|701.34|699.14|0
1637114700000|2021-11-17 02:05:00|701.1|698.9|701.83|699.63|701.83|699.63|701.1|698.9|0
1637115000000|2021-11-17 02:10:00|701.59|699.39|702.32|700.12|702.56|700.36|701.59|699.39|0
1637115300000|2021-11-17 02:15:00|702.43|700.23|702.56|700.36|702.56|700.36|702.07|699.87|0
1637115600000|2021-11-17 02:20:00|702.8|700.6|702.8|700.6|703.05|700.85|702.56|700.36|0
1637115900000|2021-11-17 02:25:00|702.56|700.36|702.56|700.36|702.56|700.36|702.31|700.11|0
1637116200000|2021-11-17 02:30:00|702.8|700.6|702.31|700.11|702.8|700.6|702.07|699.87|0
1637116500000|2021-11-17 02:35:00|702.43|700.23|702.18|699.98|702.56|700.36|702.07|699.87|0
1637116800000|2021-11-17 02:40:00|701.82|699.62|701.58|699.38|702.07|699.87|701.58|699.38|0
1637117100000|2021-11-17 02:45:00|701.69|699.49|702.06|699.86|702.06|699.86|701.58|699.38|0
1637117400000|2021-11-17 02:50:00|701.94|699.74|700.6|698.4|701.94|699.74|700.23|698.03|0
1637117700000|2021-11-17 02:55:00|700.84|698.64|700.6|698.4|700.84|698.64|700.6|698.4|0
1637118000000|2021-11-17 03:00:00|700.47|698.27|701.33|699.13|701.57|699.37|700.36|698.16|0
1637118300000|2021-11-17 03:05:00|701.45|699.25|701.08|698.88|701.57|699.37|700.84|698.64|0
1637118600000|2021-11-17 03:10:00|700.96|698.76|700.35|698.15|701.08|698.88|699.86|697.66|0
1637118900000|2021-11-17 03:15:00|700.11|697.91|699.62|697.42|700.35|698.15|699.38|697.18|0
1637119200000|2021-11-17 03:20:00|699.38|697.18|697.43|695.23|699.38|697.18|697.18|694.98|0
1637119500000|2021-11-17 03:25:00|697.18|694.98|697.91|695.71|698.16|695.96|696.94|694.74|0
1637119800000|2021-11-17 03:30:00|698.15|695.95|698.4|696.2|698.64|696.44|697.91|695.71|0
1637120100000|2021-11-17 03:35:00|698.15|695.95|697.91|695.71|698.4|696.2|697.66|695.46|0
1637120400000|2021-11-17 03:40:00|697.78|695.58|696.69|694.49|698.15|695.95|696.2|694|0
1637120700000|2021-11-17 03:45:00|696.2|694|696.2|694|696.2|694|695.71|693.51|0
1637121000000|2021-11-17 03:50:00|696.44|694.24|696.93|694.73|696.93|694.73|696.2|694|0
1637121300000|2021-11-17 03:55:00|697.17|694.97|696.93|694.73|697.17|694.97|696.69|694.49|0
1637121600000|2021-11-17 04:00:00|697.17|694.97|697.66|695.46|697.9|695.7|697.17|694.97|0
1637121900000|2021-11-17 04:05:00|697.9|695.7|697.66|695.46|697.9|695.7|697.41|695.21|0
1637122200000|2021-11-17 04:10:00|697.41|695.21|698.63|696.43|698.87|696.67|697.41|695.21|0
1637122500000|2021-11-17 04:15:00|698.87|696.67|698.87|696.67|698.87|696.67|698.63|696.43|0
1637122800000|2021-11-17 04:20:00|698.63|696.43|698.14|695.94|698.87|696.67|698.14|695.94|0
1637123100000|2021-11-17 04:25:00|698.38|696.18|698.38|696.18|698.38|696.18|698.14|695.94|0
1637123400000|2021-11-17 04:30:00|698.14|695.94|697.89|695.69|698.14|695.94|697.65|695.45|0
1637123700000|2021-11-17 04:35:00|697.65|695.45|698.14|695.94|698.25|696.05|697.65|695.45|0
1637124000000|2021-11-17 04:40:00|698.38|696.18|698.38|696.18|698.62|696.42|698.13|695.93|0
1637124300000|2021-11-17 04:45:00|698.62|696.42|698.62|696.42|698.86|696.66|698.62|696.42|0
1637124600000|2021-11-17 04:50:00|699.35|697.15|699.59|697.39|699.59|697.39|699.11|696.91|0
1637124900000|2021-11-17 04:55:00|699.84|697.64|699.35|697.15|699.84|697.64|699.11|696.91|0
1637125200000|2021-11-17 05:00:00|699.59|697.39|699.84|697.64|700.57|698.37|699.59|697.39|0
1637125500000|2021-11-17 05:05:00|700.08|697.88|700.32|698.12|700.57|698.37|700.08|697.88|0
1637125800000|2021-11-17 05:10:00|700.56|698.36|699.83|697.63|700.56|698.36|699.83|697.63|0
1637126100000|2021-11-17 05:15:00|700.08|697.88|699.34|697.14|700.08|697.88|699.34|697.14|0
1637126400000|2021-11-17 05:20:00|699.46|697.26|699.34|697.14|699.83|697.63|699.1|696.9|0
1637126700000|2021-11-17 05:25:00|698.85|696.65|698.37|696.17|698.85|696.65|698.37|696.17|0
1637127000000|2021-11-17 05:30:00|698.61|696.41|699.58|697.38|699.83|697.63|698.61|696.41|0
1637127300000|2021-11-17 05:35:00|699.7|697.5|700.56|698.36|701.29|699.09|699.7|697.5|0
1637127600000|2021-11-17 05:40:00|700.8|698.6|700.31|698.11|700.8|698.6|700.07|697.87|0
1637127900000|2021-11-17 05:45:00|700.07|697.87|699.58|697.38|700.07|697.87|699.34|697.14|0
1637128200000|2021-11-17 05:50:00|699.34|697.14|699.58|697.38|699.82|697.62|699.33|697.13|0
1637128500000|2021-11-17 05:55:00|699.33|697.13|698.6|696.4|700.31|698.11|698.6|696.4|0
1637128800000|2021-11-17 06:00:00|698.36|696.16|698.84|696.64|699.09|696.89|698.36|696.16|0
1637129100000|2021-11-17 06:05:00|699.09|696.89|698.36|696.16|699.09|696.89|698.36|696.16|0
1637129400000|2021-11-17 06:10:00|698.23|696.03|698.6|696.4|698.6|696.4|697.87|695.67|0
1637129700000|2021-11-17 06:15:00|698.35|696.15|699.33|697.13|699.33|697.13|698.11|695.91|0
1637130000000|2021-11-17 06:20:00|699.57|697.37|700.06|697.86|700.06|697.86|699.08|696.88|0
1637130300000|2021-11-17 06:25:00|700.3|698.1|701.03|698.83|701.03|698.83|699.81|697.61|0
1637130600000|2021-11-17 06:30:00|700.79|698.59|700.54|698.34|701.03|698.83|700.54|698.34|0
1637130900000|2021-11-17 06:35:00|700.66|698.46|701.03|698.83|701.27|699.07|700.54|698.34|0
1637131200000|2021-11-17 06:40:00|700.78|698.58|700.3|698.1|701.03|698.83|700.05|697.85|0
1637131500000|2021-11-17 06:45:00|700.54|698.34|700.29|698.09|700.54|698.34|700.05|697.85|0
1637131800000|2021-11-17 06:50:00|700.41|698.21|700.54|698.34|700.78|698.58|700.29|698.09|0
1637132100000|2021-11-17 06:55:00|700.78|698.58|700.05|697.85|700.78|698.58|700.05|697.85|0
1637132400000|2021-11-17 07:00:00|700.29|698.09|700.29|698.09|700.65|698.45|700.17|697.97|0
1637132700000|2021-11-17 07:05:00|700.41|698.21|699.56|697.36|700.78|698.58|699.56|697.36|0
1637133000000|2021-11-17 07:10:00|699.31|697.11|698.34|696.14|699.56|697.36|698.34|696.14|0
1637133300000|2021-11-17 07:15:00|698.58|696.38|698.58|696.38|698.94|696.74|698.09|695.89|0
1637133600000|2021-11-17 07:20:00|698.45|696.25|699.07|696.87|699.07|696.87|698.34|696.14|0
1637133900000|2021-11-17 07:25:00|698.82|696.62|699.8|697.6|699.8|697.6|698.7|696.5|0
1637134200000|2021-11-17 07:30:00|699.55|697.35|700.28|698.08|700.28|698.08|699.55|697.35|0
1637134500000|2021-11-17 07:35:00|700.53|698.33|700.28|698.08|700.77|698.57|700.28|698.08|0
1637134800000|2021-11-17 07:40:00|700.04|697.84|700.04|697.84|700.28|698.08|699.67|697.47|0
1637135100000|2021-11-17 07:45:00|699.79|697.59|700.28|698.08|700.52|698.32|699.79|697.59|0
1637135400000|2021-11-17 07:50:00|700.52|698.32|701.25|699.05|701.74|699.54|700.28|698.08|0
1637135700000|2021-11-17 07:55:00|701.13|698.93|702.1|699.9|702.71|700.51|701.01|698.81|0
1637136000000|2021-11-17 08:00:00|702.47|700.27|702.06|699.86|702.47|700.27|701.08|698.88|0
1637136300000|2021-11-17 08:05:00|701.86|700.06|702.34|700.54|702.59|700.79|701.37|699.57|0
1637136600000|2021-11-17 08:10:00|702.1|700.3|703.07|701.27|703.8|702|702.1|700.3|0
1637136900000|2021-11-17 08:15:00|703.19|701.39|703.07|701.27|704.05|702.25|703.07|701.27|0
1637137200000|2021-11-17 08:20:00|703.32|701.52|704.29|702.49|704.29|702.49|703.07|701.27|0
1637137500000|2021-11-17 08:25:00|704.53|702.73|704.53|702.73|705.26|703.46|704.29|702.49|0
1637137800000|2021-11-17 08:30:00|704.29|702.49|703.56|701.76|704.53|702.73|703.07|701.27|0
1637138100000|2021-11-17 08:35:00|703.31|701.51|704.04|702.24|704.53|702.73|703.31|701.51|0
1637138400000|2021-11-17 08:40:00|703.8|702|704.77|702.97|705.02|703.22|703.8|702|0
1637138700000|2021-11-17 08:45:00|705.02|703.22|704.28|702.48|705.5|703.7|704.04|702.24|0
1637139000000|2021-11-17 08:50:00|704.16|702.36|704.28|702.48|704.53|702.73|704.04|702.24|0
1637139300000|2021-11-17 08:55:00|704.52|702.72|704.4|702.6|704.52|702.72|704.28|702.48|0
1637139600000|2021-11-17 09:00:00|704.52|702.72|704.28|702.48|704.52|702.72|704.04|702.24|0
1637139900000|2021-11-17 09:05:00|704.52|702.72|703.06|701.26|704.52|702.72|703.06|701.26|0
1637140200000|2021-11-17 09:10:00|703.3|701.5|702.81|701.01|703.3|701.5|702.57|700.77|0
1637140500000|2021-11-17 09:15:00|702.57|700.77|702.32|700.52|702.81|701.01|702.32|700.52|0
1637140800000|2021-11-17 09:20:00|702.08|700.28|702.32|700.52|702.57|700.77|702.08|700.28|0
1637141100000|2021-11-17 09:25:00|702.08|700.28|701.83|700.03|702.32|700.52|701.83|700.03|0
1637141400000|2021-11-17 09:30:00|701.35|699.55|701.1|699.3|701.35|699.55|700.86|699.06|0
1637141700000|2021-11-17 09:35:00|700.86|699.06|699.39|697.59|701.1|699.3|699.39|697.59|0
1637142000000|2021-11-17 09:40:00|699.15|697.35|699.64|697.84|700.12|698.32|699.15|697.35|0
1637142300000|2021-11-17 09:45:00|699.88|698.08|700.12|698.32|700.37|698.57|699.88|698.08|0
1637142600000|2021-11-17 09:50:00|699.88|698.08|699.39|697.59|700.12|698.32|699.39|697.59|0
1637142900000|2021-11-17 09:55:00|699.63|697.83|699.63|697.83|699.63|697.83|699.39|697.59|0
1637143200000|2021-11-17 10:00:00|699.75|697.95|700.36|698.56|700.61|698.81|699.63|697.83|0
1637143500000|2021-11-17 10:05:00|700.12|698.32|699.63|697.83|700.36|698.56|699.63|697.83|0
1637143800000|2021-11-17 10:10:00|699.39|697.59|699.38|697.58|699.63|697.83|699.14|697.34|0
1637144100000|2021-11-17 10:15:00|699.14|697.34|699.63|697.83|699.63|697.83|698.9|697.1|0
1637144400000|2021-11-17 10:20:00|699.38|697.58|698.65|696.85|700.11|698.31|698.65|696.85|0
1637144700000|2021-11-17 10:25:00|698.89|697.09|699.38|697.58|699.62|697.82|698.65|696.85|0
1637145000000|2021-11-17 10:30:00|699.5|697.7|699.62|697.82|699.62|697.82|698.89|697.09|0
1637145300000|2021-11-17 10:35:00|699.38|697.58|699.13|697.33|699.38|697.58|699.13|697.33|0
1637145600000|2021-11-17 10:40:00|698.89|697.09|699.62|697.82|699.86|698.06|698.89|697.09|0
1637145900000|2021-11-17 10:45:00|699.86|698.06|699.62|697.82|699.86|698.06|699.62|697.82|0
1637146200000|2021-11-17 10:50:00|699.74|697.94|699.37|697.57|699.98|698.18|699.37|697.57|0
1637146500000|2021-11-17 10:55:00|699.62|697.82|698.89|697.09|699.62|697.82|698.52|696.72|0
1637146800000|2021-11-17 11:00:00|699.13|697.33|698.15|696.35|699.13|697.33|698.15|696.35|0
1637147100000|2021-11-17 11:05:00|698.4|696.6|699.13|697.33|699.13|697.33|697.91|696.11|0
1637147400000|2021-11-17 11:10:00|699.24|697.44|699.37|697.57|699.37|697.57|699.13|697.33|0
1637147700000|2021-11-17 11:15:00|699.12|697.32|699.37|697.57|699.37|697.57|698.88|697.08|0
1637148000000|2021-11-17 11:20:00|699.12|697.32|699.37|697.57|699.85|698.05|699.12|697.32|0
1637148300000|2021-11-17 11:25:00|699.61|697.81|700.1|698.3|700.1|698.3|699.61|697.81|0
1637148600000|2021-11-17 11:30:00|700.34|698.54|700.09|698.29|700.58|698.78|699.97|698.17|0
1637148900000|2021-11-17 11:35:00|700.21|698.41|699.61|697.81|700.21|698.41|699.36|697.56|0
1637149200000|2021-11-17 11:40:00|699.85|698.05|698.87|697.07|699.85|698.05|698.87|697.07|0
1637149500000|2021-11-17 11:45:00|699.12|697.32|697.9|696.1|699.12|697.32|697.77|695.97|0
1637149800000|2021-11-17 11:50:00|698.01|696.21|698.63|696.83|698.63|696.83|697.65|695.85|0
1637150100000|2021-11-17 11:55:00|698.38|696.58|699.84|698.04|699.85|698.05|698.38|696.58|0
1637150400000|2021-11-17 12:00:00|700.09|698.29|701.31|699.51|701.55|699.75|699.84|698.04|0
1637150700000|2021-11-17 12:05:00|701.18|699.38|701.06|699.26|701.55|699.75|700.82|699.02|0
1637151000000|2021-11-17 12:10:00|701.3|699.5|700.57|698.77|701.3|699.5|700.57|698.77|0
1637151300000|2021-11-17 12:15:00|700.33|698.53|701.3|699.5|701.55|699.75|700.08|698.28|0
1637151600000|2021-11-17 12:20:00|701.42|699.62|701.54|699.74|701.55|699.75|701.06|699.26|0
1637151900000|2021-11-17 12:25:00|701.3|699.5|701.79|699.99|702.03|700.23|700.93|699.13|0
1637152200000|2021-11-17 12:30:00|701.66|699.86|702.03|700.23|702.03|700.23|701.54|699.74|0
1637152500000|2021-11-17 12:35:00|701.79|699.99|701.3|699.5|701.79|699.99|701.05|699.25|0
1637152800000|2021-11-17 12:40:00|701.17|699.37|701.05|699.25|701.3|699.5|700.81|699.01|0
1637153100000|2021-11-17 12:45:00|700.81|699.01|700.32|698.52|701.05|699.25|700.32|698.52|0
1637153400000|2021-11-17 12:50:00|700.07|698.27|699.83|698.03|700.56|698.76|699.83|698.03|0
1637153700000|2021-11-17 12:55:00|699.59|697.79|699.1|697.3|699.83|698.03|699.1|697.3|0
1637154000000|2021-11-17 13:00:00|699.21|697.41|697.15|695.35|699.21|697.41|697.15|695.35|0
1637154300000|2021-11-17 13:05:00|697.39|695.59|696.9|695.1|697.63|695.83|696.17|694.37|0
1637154600000|2021-11-17 13:10:00|697.14|695.34|694.46|692.66|697.26|695.46|693.73|691.93|0
1637154900000|2021-11-17 13:15:00|694.71|692.91|695.19|693.39|695.44|693.64|694.22|692.42|0
1637155200000|2021-11-17 13:20:00|695.31|693.51|697.14|695.34|697.39|695.59|694.95|693.15|0
1637155500000|2021-11-17 13:25:00|697.38|695.58|698.11|696.31|698.11|696.31|697.14|695.34|0
1637155800000|2021-11-17 13:30:00|698.23|696.43|697.87|696.07|698.84|697.04|697.63|695.83|0
1637156100000|2021-11-17 13:35:00|698.11|696.31|697.38|695.58|698.6|696.8|697.14|695.34|0
1637156400000|2021-11-17 13:40:00|697.62|695.82|696.65|694.85|698.11|696.31|696.65|694.85|0
1637156700000|2021-11-17 13:45:00|696.89|695.09|696.4|694.6|697.13|695.33|696.03|694.23|0
1637157000000|2021-11-17 13:50:00|696.65|694.85|696.89|695.09|697.38|695.58|696.52|694.72|0
1637157300000|2021-11-17 13:55:00|697.13|695.33|696.89|695.09|697.86|696.06|696.89|695.09|0
1637157600000|2021-11-17 14:00:00|697.13|695.33|696.4|694.6|697.38|695.58|696.4|694.6|0
1637157900000|2021-11-17 14:05:00|696.64|694.84|696.64|694.84|697.13|695.33|696.4|694.6|0
1637158200000|2021-11-17 14:10:00|696.89|695.09|697.86|696.06|697.86|696.06|696.64|694.84|0
1637158500000|2021-11-17 14:15:00|697.98|696.18|698.1|696.3|698.46|696.66|697.86|696.06|0
1637158800000|2021-11-17 14:20:00|697.86|696.06|698.59|696.79|698.83|697.03|697.86|696.06|0
1637159100000|2021-11-17 14:25:00|698.34|696.54|699.07|697.27|699.07|697.27|697.86|696.06|0
1637159400000|2021-11-17 14:30:00|699.32|697.52|694.93|693.13|699.32|697.52|694.2|692.4|0
1637159700000|2021-11-17 14:35:00|694.69|692.89|693.26|691.46|694.93|693.13|691.32|689.52|0
1637160000000|2021-11-17 14:40:00|692.29|690.49|694.24|692.44|694.72|692.92|691.32|689.52|0
1637160300000|2021-11-17 14:45:00|693.99|692.19|691.31|689.51|695.94|694.14|691.31|689.51|0
1637160600000|2021-11-17 14:50:00|691.07|689.27|686.77|684.97|691.07|689.27|685.96|684.16|0
1637160900000|2021-11-17 14:55:00|686.52|684.72|686.77|684.97|687.74|685.94|684.82|683.02|0
1637161200000|2021-11-17 15:00:00|685.55|683.75|690.66|688.86|690.9|689.1|685.06|683.26|0
1637161500000|2021-11-17 15:05:00|690.41|688.61|689.68|687.88|691.39|689.59|688.47|686.67|0
1637161800000|2021-11-17 15:10:00|689.92|688.12|692.36|690.56|692.36|690.56|689.92|688.12|0
1637162100000|2021-11-17 15:15:00|692.6|690.8|689.19|687.39|692.6|690.8|688.95|687.15|0
1637162400000|2021-11-17 15:20:00|689.43|687.63|689.19|687.39|689.68|687.88|687.73|685.93|0
1637162700000|2021-11-17 15:25:00|689.31|687.51|689.43|687.63|691.87|690.07|689.31|687.51|0
1637163000000|2021-11-17 15:30:00|689.68|687.88|692.84|691.04|693.08|691.28|689.19|687.39|0
1637163300000|2021-11-17 15:35:00|692.59|690.79|697.46|695.66|697.46|695.66|692.59|690.79|0
1637163600000|2021-11-17 15:40:00|696.98|695.18|695.27|693.47|697.71|695.91|694.54|692.74|0
1637163900000|2021-11-17 15:45:00|695.76|693.96|694.29|692.49|697.46|695.66|693.81|692.01|0
1637164200000|2021-11-17 15:50:00|694.05|692.25|692.77|690.97|695.02|693.22|690.82|689.02|0
1637164500000|2021-11-17 15:55:00|693.01|691.21|694.72|692.92|694.72|692.92|692.53|690.73|0
1637164800000|2021-11-17 16:00:00|694.47|692.67|693.99|692.19|695.21|693.41|693.26|691.46|0
1637165100000|2021-11-17 16:05:00|693.86|692.06|695.2|693.4|695.93|694.13|693.86|692.06|0
1637165400000|2021-11-17 16:10:00|694.96|693.16|694.71|692.91|695.45|693.65|694.23|692.43|0
1637165700000|2021-11-17 16:15:00|694.47|692.67|694.71|692.91|695.44|693.64|693.74|691.94|0
1637166000000|2021-11-17 16:20:00|694.23|692.43|691.79|689.99|695.93|694.13|691.55|689.75|0
1637166300000|2021-11-17 16:25:00|692.03|690.23|693.74|691.94|693.98|692.18|691.3|689.5|0
1637166600000|2021-11-17 16:30:00|693.01|691.21|693.73|691.93|694.22|692.42|692.76|690.96|0
1637166900000|2021-11-17 16:35:00|693.49|691.69|694.71|692.91|694.95|693.15|692.76|690.96|0
1637167200000|2021-11-17 16:40:00|694.95|693.15|695.44|693.64|696.9|695.1|694.71|692.91|0
1637167500000|2021-11-17 16:45:00|695.19|693.39|697.14|695.34|697.38|695.58|694.95|693.15|0
1637167800000|2021-11-17 16:50:00|697.38|695.58|697.75|695.95|697.87|696.07|695.92|694.12|0
1637168100000|2021-11-17 16:55:00|698|696.2|700.39|698.59|701.12|699.32|697.71|695.91|0
1637168400000|2021-11-17 17:00:00|700.64|698.84|699.17|697.37|701.37|699.57|698.44|696.64|0
1637168700000|2021-11-17 17:05:00|698.93|697.13|695.27|693.47|698.93|697.13|694.06|692.26|0
1637169000000|2021-11-17 17:10:00|694.79|692.99|694.06|692.26|695.76|693.96|694.06|692.26|0
1637169300000|2021-11-17 17:15:00|694.3|692.5|692.11|690.31|694.79|692.99|692.11|690.31|0
1637169600000|2021-11-17 17:20:00|691.86|690.06|690.4|688.6|693.32|691.52|690.16|688.36|0
1637169900000|2021-11-17 17:25:00|690.65|688.85|687.24|685.44|691.38|689.58|687.24|685.44|0
1637170200000|2021-11-17 17:30:00|687|685.2|689.67|687.87|689.67|687.87|686.75|684.95|0
1637170500000|2021-11-17 17:35:00|689.43|687.63|692.83|691.03|692.83|691.03|689.43|687.63|0
1637170800000|2021-11-17 17:40:00|692.59|690.79|691.13|689.33|693.08|691.28|689.18|687.38|0
1637171100000|2021-11-17 17:45:00|691.37|689.57|691.37|689.57|691.86|690.06|689.42|687.62|0
1637171400000|2021-11-17 17:50:00|691.24|689.44|689.66|687.86|691.37|689.57|688.69|686.89|0
1637171700000|2021-11-17 17:55:00|689.42|687.62|690.64|688.84|690.88|689.08|688.08|686.28|0
1637172000000|2021-11-17 18:00:00|690.88|689.08|691.61|689.81|692.34|690.54|689.18|687.38|0
1637172300000|2021-11-17 18:05:00|691.85|690.05|692.34|690.54|694.53|692.73|691.36|689.56|0
1637172600000|2021-11-17 18:10:00|692.58|690.78|692.58|690.78|693.07|691.27|690.15|688.35|0
1637172900000|2021-11-17 18:15:00|692.34|690.54|691.72|689.92|692.34|690.54|690.14|688.34|0
1637173200000|2021-11-17 18:20:00|691.6|689.8|693.55|691.75|693.79|691.99|690.5|688.7|0
1637173500000|2021-11-17 18:25:00|693.31|691.51|693.79|691.99|694.52|692.72|693.31|691.51|0
1637173800000|2021-11-17 18:30:00|694.04|692.24|693.3|691.5|694.28|692.48|692.33|690.53|0
1637174100000|2021-11-17 18:35:00|693.55|691.75|694.52|692.72|694.76|692.96|692.57|690.77|0
1637174400000|2021-11-17 18:40:00|694.28|692.48|695.74|693.94|695.98|694.18|693.55|691.75|0
1637174700000|2021-11-17 18:45:00|695.98|694.18|693.79|691.99|695.98|694.18|693.79|691.99|0
1637175000000|2021-11-17 18:50:00|694.27|692.47|695.73|693.93|695.98|694.18|693.79|691.99|0
1637175300000|2021-11-17 18:55:00|695.85|694.05|696.71|694.91|697.19|695.39|695.25|693.45|0
1637175600000|2021-11-17 19:00:00|696.82|695.02|696.22|694.42|696.95|695.15|695|693.2|0
1637175900000|2021-11-17 19:05:00|695.97|694.17|695.49|693.69|696.33|694.53|695.24|693.44|0
1637176200000|2021-11-17 19:10:00|695.73|693.93|694.51|692.71|695.73|693.93|693.78|691.98|0
1637176500000|2021-11-17 19:15:00|694.27|692.47|692.8|691|695.24|693.44|691.34|689.54|0
1637176800000|2021-11-17 19:20:00|692.56|690.76|690.37|688.57|692.56|690.76|689.64|687.84|0
1637177100000|2021-11-17 19:25:00|690.61|688.81|691.34|689.54|692.07|690.27|689.64|687.84|0
1637177400000|2021-11-17 19:30:00|690.85|689.05|689.64|687.84|691.83|690.03|689.64|687.84|0
1637177700000|2021-11-17 19:35:00|689.88|688.08|690.85|689.05|691.83|690.03|689.64|687.84|0
1637178000000|2021-11-17 19:40:00|691.09|689.29|692.31|690.51|692.55|690.75|690.85|689.05|0
1637178300000|2021-11-17 19:45:00|692.07|690.27|694.26|692.46|694.26|692.46|692.07|690.27|0
1637178600000|2021-11-17 19:50:00|694.13|692.33|692.79|690.99|694.74|692.94|692.31|690.51|0
1637178900000|2021-11-17 19:55:00|693.04|691.24|694.5|692.7|694.74|692.94|692.55|690.75|0
1637179200000|2021-11-17 20:00:00|694.74|692.94|691.09|689.29|694.98|693.18|691.09|689.29|0
1637179500000|2021-11-17 20:05:00|691.33|689.53|691.45|689.65|692.29|690.49|689.99|688.19|0
1637179800000|2021-11-17 20:10:00|691.2|689.4|691.93|690.13|692.17|690.37|691.2|689.4|0
1637180100000|2021-11-17 20:15:00|692.17|690.37|692.9|691.1|695.82|694.02|692.17|690.37|0
1637180400000|2021-11-17 20:20:00|693.15|691.35|694.85|693.05|695.09|693.29|692.9|691.1|0
1637180700000|2021-11-17 20:25:00|695.09|693.29|694.03|692.23|695.58|693.78|693.78|691.98|0
1637181000000|2021-11-17 20:30:00|694.27|692.47|694.75|692.95|695|693.2|693.06|691.26|0
1637181300000|2021-11-17 20:35:00|695|693.2|695.48|693.68|696.45|694.65|694.27|692.47|0
1637181600000|2021-11-17 20:40:00|695.6|693.8|695.11|693.31|695.97|694.17|693.78|691.98|0
1637181900000|2021-11-17 20:45:00|694.75|692.95|695.48|693.68|697.67|695.87|694.51|692.71|0
1637182200000|2021-11-17 20:50:00|695.24|693.44|693.78|691.98|695.96|694.16|693.78|691.98|0
1637182500000|2021-11-17 20:55:00|693.53|691.73|691.83|690.03|693.78|691.98|690.62|688.82|0
1637182800000|2021-11-17 21:00:00|692.08|690.28|690.37|688.57|692.08|690.28|689.89|688.09|0
1637183100000|2021-11-17 21:05:00|690.62|688.82|687.95|686.15|690.86|689.06|687.95|686.15|0
1637183400000|2021-11-17 21:10:00|688.19|686.39|690.61|688.81|691.34|689.54|688.19|686.39|0
1637183700000|2021-11-17 21:15:00|690.33|688.13|690.57|688.37|690.57|688.37|689.6|687.4|0
1637184000000|2021-11-17 21:20:00|690.81|688.61|690.33|688.13|691.54|689.34|690.08|687.88|0
1637184300000|2021-11-17 21:25:00|690.57|688.37|690.57|688.37|690.81|688.61|690.08|687.88|0
1637184600000|2021-11-17 21:30:00|690.32|688.12|690.32|688.12|690.57|688.37|690.32|688.12|0
1637184900000|2021-11-17 21:35:00|690.57|688.37|691.17|688.97|691.17|688.97|690.32|688.12|0
1637185200000|2021-11-17 21:40:00|691.05|688.85|691.05|688.85|691.29|689.09|690.81|688.61|0
1637185500000|2021-11-17 21:45:00|691.29|689.09|691.29|689.09|691.29|689.09|691.29|689.09|0
1637185800000|2021-11-17 21:50:00|691.05|688.85|690.8|688.6|691.05|688.85|690.8|688.6|0
1637186100000|2021-11-17 21:55:00|691.04|688.84|691.1|688.9|691.16|688.96|690.8|688.6|0
1637186400000|2021-11-17 22:00:00|691.02|688.82|691.02|688.82|691.02|688.82|690.99|688.79|0
1637186700000|2021-11-17 22:05:00|691.1|688.9|691.23|689.03|691.23|689.03|690.99|688.79|0
1637187000000|2021-11-17 22:10:00|691.1|688.9|690.88|688.68|691.23|689.03|690.84|688.64|0
1637187300000|2021-11-17 22:15:00|691.02|688.82|690.91|688.71|691.26|689.06|690.91|688.71|0
1637187600000|2021-11-17 22:20:00|690.88|688.68|690.84|688.64|690.91|688.71|690.8|688.6|0
1637187900000|2021-11-17 22:25:00|690.8|688.6|690.88|688.68|690.88|688.68|690.6|688.4|0
1637188200000|2021-11-17 22:30:00|690.91|688.71|690.84|688.64|690.91|688.71|690.84|688.64|0
1637188500000|2021-11-17 22:35:00|690.8|688.6|690.8|688.6|690.8|688.6|690.8|688.6|0
1637189100000|2021-11-17 22:45:00|690.83|688.63|690.66|688.46|690.83|688.63|690.48|688.28|0
1637189400000|2021-11-17 22:50:00|690.62|688.42|690.73|688.53|690.87|688.67|690.62|688.42|0
1637189700000|2021-11-17 22:55:00|690.72|688.52|690.48|688.28|690.72|688.52|690.48|688.28|0
1637190000000|2021-11-17 23:00:00|691.14|688.94|692.48|690.28|692.6|690.4|691.14|688.94|0
1637190300000|2021-11-17 23:05:00|692.24|690.04|691.51|689.31|692.48|690.28|691.51|689.31|0
1637190600000|2021-11-17 23:10:00|691.75|689.55|690.29|688.09|691.75|689.55|690.29|688.09|0
1637190900000|2021-11-17 23:15:00|690.78|688.58|691.26|689.06|691.26|689.06|690.29|688.09|0
1637191200000|2021-11-17 23:20:00|691.5|689.3|691.02|688.82|691.75|689.55|690.77|688.57|0
1637191500000|2021-11-17 23:25:00|690.77|688.57|692.47|690.27|692.72|690.52|690.77|688.57|0
1637191800000|2021-11-17 23:30:00|692.72|690.52|692.71|690.51|692.96|690.76|691.5|689.3|0
1637192100000|2021-11-17 23:35:00|692.96|690.76|693.2|691|693.2|691|692.71|690.51|0
1637192400000|2021-11-17 23:40:00|692.96|690.76|693.93|691.73|693.93|691.73|692.71|690.51|0
1637192700000|2021-11-17 23:45:00|693.68|691.48|693.2|691|693.93|691.73|693.2|691|0
1637193000000|2021-11-17 23:50:00|693.44|691.24|693.68|691.48|693.92|691.72|693.44|691.24|0
1637193300000|2021-11-17 23:55:00|693.8|691.6|694.16|691.96|694.16|691.96|693.44|691.24|0
1637193600000|2021-11-18 00:00:00|693.92|691.72|694.65|692.45|694.89|692.69|693.19|690.99|0
1637193900000|2021-11-18 00:05:00|694.41|692.21|694.16|691.96|695.13|692.93|694.16|691.96|0
1637194200000|2021-11-18 00:10:00|694.4|692.2|693.43|691.23|694.65|692.45|693.19|690.99|0
1637194500000|2021-11-18 00:15:00|693.19|690.99|693.79|691.59|693.92|691.72|693.19|690.99|0
1637194800000|2021-11-18 00:20:00|693.67|691.47|695.13|692.93|695.25|693.05|693.67|691.47|0
1637195100000|2021-11-18 00:25:00|694.89|692.69|694.88|692.68|695.37|693.17|694.64|692.44|0
1637195400000|2021-11-18 00:30:00|695.13|692.93|694.64|692.44|695.37|693.17|694.4|692.2|0
1637195700000|2021-11-18 00:35:00|694.4|692.2|695.12|692.92|695.12|692.92|694.15|691.95|0
1637196000000|2021-11-18 00:40:00|694.88|692.68|694.64|692.44|695.12|692.92|694.39|692.19|0
1637196300000|2021-11-18 00:45:00|695.85|693.65|695.61|693.41|696.34|694.14|695.12|692.92|0
1637196600000|2021-11-18 00:50:00|695.85|693.65|695.12|692.92|695.85|693.65|695.12|692.92|0
1637196900000|2021-11-18 00:55:00|695.36|693.16|694.63|692.43|695.6|693.4|694.63|692.43|0
1637197200000|2021-11-18 01:00:00|695.12|692.92|694.63|692.43|695.36|693.16|694.63|692.43|0
1637197500000|2021-11-18 01:05:00|694.87|692.67|694.87|692.67|695.12|692.92|694.39|692.19|0
1637197800000|2021-11-18 01:10:00|694.75|692.55|693.9|691.7|694.87|692.67|693.9|691.7|0
1637198100000|2021-11-18 01:15:00|693.66|691.46|694.14|691.94|694.38|692.18|693.41|691.21|0
1637198400000|2021-11-18 01:20:00|694.38|692.18|693.65|691.45|694.63|692.43|693.65|691.45|0
1637198700000|2021-11-18 01:25:00|693.41|691.21|694.38|692.18|694.87|692.67|693.41|691.21|0
1637199000000|2021-11-18 01:30:00|694.14|691.94|694.38|692.18|694.38|692.18|693.65|691.45|0
1637199300000|2021-11-18 01:35:00|694.14|691.94|694.13|691.93|694.62|692.42|694.13|691.93|0
1637199600000|2021-11-18 01:40:00|693.89|691.69|693.89|691.69|694.86|692.66|693.65|691.45|0
1637199900000|2021-11-18 01:45:00|693.65|691.45|694.13|691.93|694.38|692.18|693.4|691.2|0
1637200200000|2021-11-18 01:50:00|693.89|691.69|693.4|691.2|694.13|691.93|693.16|690.96|0
1637200500000|2021-11-18 01:55:00|693.64|691.44|693.88|691.68|694.13|691.93|693.64|691.44|0
1637200800000|2021-11-18 02:00:00|693.64|691.44|694.61|692.41|694.86|692.66|693.64|691.44|0
1637201100000|2021-11-18 02:05:00|694.86|692.66|694.12|691.92|695.1|692.9|694.12|691.92|0
1637201400000|2021-11-18 02:10:00|693.88|691.68|693.15|690.95|694.61|692.41|692.67|690.47|0
1637201700000|2021-11-18 02:15:00|692.91|690.71|692.18|689.98|692.91|690.71|691.69|689.49|0
1637202000000|2021-11-18 02:20:00|691.94|689.74|692.18|689.98|692.42|690.22|691.81|689.61|0
1637202300000|2021-11-18 02:25:00|692.42|690.22|693.63|691.43|693.63|691.43|692.29|690.09|0
1637202600000|2021-11-18 02:30:00|693.75|691.55|694.6|692.4|695.09|692.89|693.75|691.55|0
1637202900000|2021-11-18 02:35:00|694.85|692.65|696.06|693.86|696.06|693.86|694.6|692.4|0
1637203200000|2021-11-18 02:40:00|695.82|693.62|695.33|693.13|696.06|693.86|695.09|692.89|0
1637203500000|2021-11-18 02:45:00|695.09|692.89|695.09|692.89|695.33|693.13|694.84|692.64|0
1637203800000|2021-11-18 02:50:00|695.33|693.13|694.6|692.4|695.33|693.13|694.6|692.4|0
1637204100000|2021-11-18 02:55:00|694.71|692.51|694.35|692.15|694.84|692.64|694.11|691.91|0
1637204400000|2021-11-18 03:00:00|694.11|691.91|693.87|691.67|694.35|692.15|693.38|691.18|0
1637204700000|2021-11-18 03:05:00|694.11|691.91|694.11|691.91|694.84|692.64|694.11|691.91|0
1637205000000|2021-11-18 03:10:00|693.86|691.66|694.11|691.91|694.35|692.15|693.86|691.66|0
1637205300000|2021-11-18 03:15:00|694.35|692.15|693.37|691.17|694.35|692.15|693.37|691.17|0
1637205600000|2021-11-18 03:20:00|693.13|690.93|693.37|691.17|693.86|691.66|693.13|690.93|0
1637205900000|2021-11-18 03:25:00|693.62|691.42|693.86|691.66|694.1|691.9|693.37|691.17|0
1637206200000|2021-11-18 03:30:00|693.61|691.41|693.86|691.66|694.1|691.9|693.61|691.41|0
1637206500000|2021-11-18 03:35:00|693.61|691.41|694.1|691.9|694.83|692.63|693.61|691.41|0
1637206800000|2021-11-18 03:40:00|693.85|691.65|694.58|692.38|694.83|692.63|693.85|691.65|0
1637207100000|2021-11-18 03:45:00|694.83|692.63|695.07|692.87|695.07|692.87|694.58|692.38|0
1637207400000|2021-11-18 03:50:00|695.31|693.11|695.07|692.87|695.55|693.35|694.94|692.74|0
1637207700000|2021-11-18 03:55:00|695.18|692.98|694.58|692.38|695.31|693.11|694.58|692.38|0
1637208000000|2021-11-18 04:00:00|694.69|692.49|695.06|692.86|695.06|692.86|694.58|692.38|0
1637208300000|2021-11-18 04:05:00|695.31|693.11|694.82|692.62|695.31|693.11|694.82|692.62|0
1637208600000|2021-11-18 04:10:00|695.06|692.86|694.69|692.49|695.3|693.1|694.57|692.37|0
1637208900000|2021-11-18 04:15:00|694.57|692.37|695.54|693.34|695.54|693.34|694.57|692.37|0
1637209200000|2021-11-18 04:20:00|695.3|693.1|695.54|693.34|695.54|693.34|695.3|693.1|0
1637209500000|2021-11-18 04:25:00|695.42|693.22|695.54|693.34|695.66|693.46|695.3|693.1|0
1637209800000|2021-11-18 04:30:00|695.41|693.21|695.54|693.34|695.78|693.58|695.3|693.1|0
1637210100000|2021-11-18 04:35:00|695.66|693.46|695.54|693.34|695.78|693.58|695.3|693.1|0
1637210400000|2021-11-18 04:40:00|695.29|693.09|695.29|693.09|695.54|693.34|695.29|693.09|0
1637210700000|2021-11-18 04:45:00|695.54|693.34|695.54|693.34|695.54|693.34|695.54|693.34|0
1637211000000|2021-11-18 04:50:00|695.78|693.58|696.02|693.82|696.02|693.82|695.78|693.58|0
1637211300000|2021-11-18 04:55:00|695.78|693.58|696.51|694.31|696.75|694.55|695.78|693.58|0
1637211600000|2021-11-18 05:00:00|696.75|694.55|698.21|696.01|698.21|696.01|696.75|694.55|0
1637211900000|2021-11-18 05:05:00|698.45|696.25|697.96|695.76|698.94|696.74|697.23|695.03|0
1637212200000|2021-11-18 05:10:00|697.72|695.52|697.96|695.76|698.2|696|697.35|695.15|0
1637212500000|2021-11-18 05:15:00|698.2|696|697.23|695.03|698.2|696|697.23|695.03|0
1637212800000|2021-11-18 05:20:00|697.35|695.15|697.47|695.27|697.96|695.76|697.35|695.15|0
1637213100000|2021-11-18 05:25:00|697.71|695.51|697.71|695.51|697.96|695.76|697.47|695.27|0
1637213400000|2021-11-18 05:30:00|697.96|695.76|698.68|696.48|698.68|696.48|697.71|695.51|0
1637213700000|2021-11-18 05:35:00|698.8|696.6|698.44|696.24|698.93|696.73|698.44|696.24|0
1637214000000|2021-11-18 05:40:00|698.2|696|698.31|696.11|698.8|696.6|698.19|695.99|0
1637214300000|2021-11-18 05:45:00|698.19|695.99|697.71|695.51|698.44|696.24|697.58|695.38|0
1637214600000|2021-11-18 05:50:00|697.46|695.26|696.98|694.78|697.71|695.51|696.73|694.53|0
1637214900000|2021-11-18 05:55:00|696.85|694.65|696.97|694.77|697.22|695.02|696.73|694.53|0
1637215200000|2021-11-18 06:00:00|696.85|694.65|697.46|695.26|697.7|695.5|696.73|694.53|0
1637215500000|2021-11-18 06:05:00|697.7|695.5|697.46|695.26|697.7|695.5|697.21|695.01|0
1637215800000|2021-11-18 06:10:00|697.21|695.01|697.21|695.01|697.46|695.26|696.97|694.77|0
1637216100000|2021-11-18 06:15:00|697.46|695.26|697.45|695.25|697.46|695.26|697.21|695.01|0
1637216400000|2021-11-18 06:20:00|697.21|695.01|697.45|695.25|697.7|695.5|697.21|695.01|0
1637216700000|2021-11-18 06:25:00|697.21|695.01|697.94|695.74|697.94|695.74|697.21|695.01|0
1637217000000|2021-11-18 06:30:00|697.69|695.49|697.69|695.49|697.94|695.74|697.45|695.25|0
1637217300000|2021-11-18 06:35:00|697.94|695.74|698.18|695.98|698.18|695.98|697.94|695.74|0
1637217600000|2021-11-18 06:40:00|698.42|696.22|698.66|696.46|698.66|696.46|698.42|696.22|0
1637217900000|2021-11-18 06:45:00|698.42|696.22|697.93|695.73|698.42|696.22|697.69|695.49|0
1637218200000|2021-11-18 06:50:00|697.81|695.61|697.2|695|697.93|695.73|697.2|695|0
1637218500000|2021-11-18 06:55:00|697.44|695.24|698.42|696.22|698.42|696.22|697.2|695|0
1637218800000|2021-11-18 07:00:00|698.17|695.97|697.93|695.73|698.66|696.46|697.68|695.48|0
1637219100000|2021-11-18 07:05:00|698.17|695.97|698.9|696.7|698.9|696.7|697.93|695.73|0
1637219400000|2021-11-18 07:10:00|699.14|696.94|699.87|697.67|700.12|697.92|698.9|696.7|0
1637219700000|2021-11-18 07:15:00|700.11|697.91|699.63|697.43|700.11|697.91|699.38|697.18|0
1637220000000|2021-11-18 07:20:00|699.38|697.18|699.87|697.67|699.87|697.67|699.14|696.94|0
1637220300000|2021-11-18 07:25:00|699.74|697.54|699.62|697.42|699.87|697.67|699.62|697.42|0
1637220600000|2021-11-18 07:30:00|699.38|697.18|699.38|697.18|699.87|697.67|699.38|697.18|0
1637220900000|2021-11-18 07:35:00|699.5|697.3|698.89|696.69|699.62|697.42|698.89|696.69|0
1637221200000|2021-11-18 07:40:00|699.13|696.93|699.86|697.66|699.86|697.66|698.89|696.69|0
1637221500000|2021-11-18 07:45:00|699.62|697.42|699.37|697.17|699.86|697.66|699.37|697.17|0
1637221800000|2021-11-18 07:50:00|699.62|697.42|699.86|697.66|700.22|698.02|699.62|697.42|0
1637222100000|2021-11-18 07:55:00|700.1|697.9|700.35|698.15|700.83|698.63|700.1|697.9|0
1637222400000|2021-11-18 08:00:00|700.22|698.02|699.61|697.41|700.35|698.15|699.37|697.17|0
1637222700000|2021-11-18 08:05:00|699.41|697.61|701.36|699.56|701.36|699.56|699.41|697.61|0
1637223000000|2021-11-18 08:10:00|701.48|699.68|701.12|699.32|701.6|699.8|700.63|698.83|0
1637223300000|2021-11-18 08:15:00|701.36|699.56|701.6|699.8|702.58|700.78|701.36|699.56|0
1637223600000|2021-11-18 08:20:00|701.84|700.04|702.82|701.02|702.82|701.02|701.84|700.04|0
1637223900000|2021-11-18 08:25:00|702.57|700.77|703.3|701.5|703.3|701.5|702.09|700.29|0
1637224200000|2021-11-18 08:30:00|703.06|701.26|701.35|699.55|703.06|701.26|700.87|699.07|0
1637224500000|2021-11-18 08:35:00|701.47|699.67|702.81|701.01|702.81|701.01|701.35|699.55|0
1637224800000|2021-11-18 08:40:00|702.57|700.77|702.57|700.77|702.81|701.01|701.6|699.8|0
1637225100000|2021-11-18 08:45:00|702.69|700.89|703.05|701.25|703.54|701.74|702.57|700.77|0
1637225400000|2021-11-18 08:50:00|702.81|701.01|702.81|701.01|703.05|701.25|702.57|700.77|0
1637225700000|2021-11-18 08:55:00|703.05|701.25|704.03|702.23|704.03|702.23|702.81|701.01|0
1637226000000|2021-11-18 09:00:00|703.78|701.98|706.7|704.9|708.17|706.37|703.54|701.74|0
1637226300000|2021-11-18 09:05:00|707.19|705.39|706.95|705.15|707.43|705.63|705.97|704.17|0
1637226600000|2021-11-18 09:10:00|706.7|704.9|706.7|704.9|706.95|705.15|705.97|704.17|0
1637226900000|2021-11-18 09:15:00|706.94|705.14|706.94|705.14|706.94|705.14|706.46|704.66|0
1637227200000|2021-11-18 09:20:00|707.19|705.39|708.16|706.36|708.16|706.36|707.19|705.39|0
1637227500000|2021-11-18 09:25:00|708.28|706.48|708.16|706.36|708.65|706.85|707.92|706.12|0
1637227800000|2021-11-18 09:30:00|708.28|706.48|707.08|705.28|708.4|706.6|706.59|704.79|0
1637228100000|2021-11-18 09:35:00|706.84|705.04|706.84|705.04|707.08|705.28|705.62|703.82|0
1637228400000|2021-11-18 09:40:00|706.59|704.79|706.1|704.3|706.84|705.04|705.86|704.06|0
1637228700000|2021-11-18 09:45:00|706.35|704.55|705.86|704.06|706.59|704.79|705.62|703.82|0
1637229000000|2021-11-18 09:50:00|705.62|703.82|704.88|703.08|705.62|703.82|704.4|702.6|0
1637229300000|2021-11-18 09:55:00|704.64|702.84|703.91|702.11|705.13|703.33|703.67|701.87|0
1637229600000|2021-11-18 10:00:00|703.42|701.62|702.69|700.89|703.91|702.11|702.69|700.89|0
1637229900000|2021-11-18 10:05:00|702.45|700.65|703.42|701.62|703.66|701.86|701.96|700.16|0
1637230200000|2021-11-18 10:10:00|703.66|701.86|704.15|702.35|704.39|702.59|703.66|701.86|0
1637230500000|2021-11-18 10:15:00|703.9|702.1|704.39|702.59|704.51|702.71|703.9|702.1|0
1637230800000|2021-11-18 10:20:00|704.15|702.35|703.66|701.86|704.15|702.35|703.66|701.86|0
1637231100000|2021-11-18 10:25:00|703.9|702.1|704.14|702.34|704.63|702.83|703.66|701.86|0
1637231400000|2021-11-18 10:30:00|703.9|702.1|704.14|702.34|704.14|702.34|703.66|701.86|0
1637231700000|2021-11-18 10:35:00|704.39|702.59|704.14|702.34|704.63|702.83|703.65|701.85|0
1637232000000|2021-11-18 10:40:00|704.38|702.58|704.38|702.58|704.38|702.58|703.9|702.1|0
1637232300000|2021-11-18 10:45:00|704.14|702.34|703.89|702.09|704.38|702.58|703.65|701.85|0
1637232600000|2021-11-18 10:50:00|703.77|701.97|704.62|702.82|704.62|702.82|703.41|701.61|0
1637232900000|2021-11-18 10:55:00|704.74|702.94|705.84|704.04|705.84|704.04|704.62|702.82|0
1637233200000|2021-11-18 11:00:00|705.6|703.8|704.86|703.06|705.84|704.04|704.86|703.06|0
1637233500000|2021-11-18 11:05:00|704.62|702.82|704.13|702.33|704.62|702.82|703.89|702.09|0
1637233800000|2021-11-18 11:10:00|704.38|702.58|704.98|703.18|705.1|703.3|703.76|701.96|0
1637234100000|2021-11-18 11:15:00|705.1|703.3|705.35|703.55|705.59|703.79|705.1|703.3|0
1637234400000|2021-11-18 11:20:00|705.59|703.79|706.56|704.76|707.05|705.25|705.59|703.79|0
1637234700000|2021-11-18 11:25:00|706.68|704.88|706.8|705|707.78|705.98|706.68|704.88|0
1637235000000|2021-11-18 11:30:00|707.05|705.25|706.32|704.52|707.29|705.49|706.32|704.52|0
1637235300000|2021-11-18 11:35:00|706.56|704.76|706.31|704.51|706.56|704.76|706.07|704.27|0
1637235600000|2021-11-18 11:40:00|706.56|704.76|705.83|704.03|706.8|705|705.7|703.9|0
1637235900000|2021-11-18 11:45:00|706.07|704.27|706.8|705|706.8|705|706.07|704.27|0
1637236200000|2021-11-18 11:50:00|706.92|705.12|706.07|704.27|707.29|705.49|705.82|704.02|0
1637236500000|2021-11-18 11:55:00|705.82|704.02|705.82|704.02|706.07|704.27|705.58|703.78|0
1637236800000|2021-11-18 12:00:00|706.07|704.27|705.33|703.53|706.31|704.51|704.85|703.05|0
1637237100000|2021-11-18 12:05:00|705.09|703.29|704.36|702.56|705.45|703.65|704.11|702.31|0
1637237400000|2021-11-18 12:10:00|704.11|702.31|703.5|701.7|704.6|702.8|703.38|701.58|0
1637237700000|2021-11-18 12:15:00|703.38|701.58|702.65|700.85|703.63|701.83|702.65|700.85|0
1637238000000|2021-11-18 12:20:00|702.89|701.09|703.87|702.07|703.87|702.07|702.89|701.09|0
1637238300000|2021-11-18 12:25:00|703.98|702.18|703.87|702.07|704.11|702.31|703.62|701.82|0
1637238600000|2021-11-18 12:30:00|704.11|702.31|703.62|701.82|704.23|702.43|703.49|701.69|0
1637238900000|2021-11-18 12:35:00|703.49|701.69|702.89|701.09|703.62|701.82|702.65|700.85|0
1637239200000|2021-11-18 12:40:00|702.64|700.84|702.16|700.36|702.76|700.96|701.91|700.11|0
1637239500000|2021-11-18 12:45:00|701.91|700.11|701.79|699.99|702.4|700.6|701.67|699.87|0
1637239800000|2021-11-18 12:50:00|701.91|700.11|702.64|700.84|702.64|700.84|701.67|699.87|0
1637240100000|2021-11-18 12:55:00|702.4|700.6|702.15|700.35|702.4|700.6|701.67|699.87|0
1637240400000|2021-11-18 13:00:00|702.4|700.6|701.66|699.86|703.13|701.33|701.42|699.62|0
1637240700000|2021-11-18 13:05:00|701.91|700.11|702.88|701.08|703.12|701.32|701.91|700.11|0
1637241000000|2021-11-18 13:10:00|702.64|700.84|702.88|701.08|702.88|701.08|702.39|700.59|0
1637241300000|2021-11-18 13:15:00|702.63|700.83|701.66|699.86|702.88|701.08|701.66|699.86|0
1637241600000|2021-11-18 13:20:00|701.53|699.73|701.41|699.61|702.15|700.35|701.17|699.37|0
1637241900000|2021-11-18 13:25:00|701.29|699.49|701.77|699.97|701.9|700.1|701.17|699.37|0
1637242200000|2021-11-18 13:30:00|701.9|700.1|702.39|700.59|703.12|701.32|701.77|699.97|0
1637242500000|2021-11-18 13:35:00|702.63|700.83|704.09|702.29|704.58|702.78|702.63|700.83|0
1637242800000|2021-11-18 13:40:00|704.33|702.53|702.14|700.34|704.33|702.53|701.65|699.85|0
1637243100000|2021-11-18 13:45:00|701.9|700.1|702.87|701.07|703.36|701.56|701.41|699.61|0
1637243400000|2021-11-18 13:50:00|702.62|700.82|702.38|700.58|703.11|701.31|701.89|700.09|0
1637243700000|2021-11-18 13:55:00|702.14|700.34|701.89|700.09|702.38|700.58|701.89|700.09|0
1637244000000|2021-11-18 14:00:00|702.13|700.33|703.11|701.31|703.11|701.31|702.13|700.33|0
1637244300000|2021-11-18 14:05:00|702.98|701.18|703.59|701.79|703.84|702.04|702.86|701.06|0
1637244600000|2021-11-18 14:10:00|703.35|701.55|704.57|702.77|704.81|703.01|703.35|701.55|0
1637244900000|2021-11-18 14:15:00|704.32|702.52|704.08|702.28|704.57|702.77|703.83|702.03|0
1637245200000|2021-11-18 14:20:00|703.83|702.03|702.37|700.57|703.83|702.03|702.37|700.57|0
1637245500000|2021-11-18 14:25:00|702.13|700.33|702.37|700.57|702.61|700.81|701.27|699.47|0
1637245800000|2021-11-18 14:30:00|702.13|700.33|697.5|695.7|702.61|700.81|696.29|694.49|0
1637246100000|2021-11-18 14:35:00|697.74|695.94|698.96|697.16|698.96|697.16|695.07|693.27|0
1637246400000|2021-11-18 14:40:00|699.2|697.4|696.77|694.97|699.69|697.89|696.53|694.73|0
1637246700000|2021-11-18 14:45:00|696.53|694.73|699.2|697.4|701.15|699.35|696.28|694.48|0
1637247000000|2021-11-18 14:50:00|699.32|697.52|694.33|692.53|699.44|697.64|693.12|691.32|0
1637247300000|2021-11-18 14:55:00|694.58|692.78|695.06|693.26|696.03|694.23|692.87|691.07|0
1637247600000|2021-11-18 15:00:00|694.58|692.78|695.06|693.26|696.03|694.23|692.87|691.07|0
1637247900000|2021-11-18 15:05:00|695.55|693.75|689.71|687.91|696.76|694.96|689.71|687.91|0
1637248200000|2021-11-18 15:10:00|689.47|687.67|682.43|680.63|689.47|687.67|678.21|676.41|0
1637248500000|2021-11-18 15:15:00|682.67|680.87|678.36|676.56|684.48|682.68|678.36|676.56|0
1637248800000|2021-11-18 15:20:00|677.63|675.83|680.05|678.25|681.26|679.46|674.49|672.69|0
1637249100000|2021-11-18 15:25:00|679.92|678.12|679.08|677.28|681.26|679.46|677.63|675.83|0
1637249400000|2021-11-18 15:30:00|678.84|677.04|683.67|681.87|684.88|683.08|678.84|677.04|0
1637249700000|2021-11-18 15:35:00|683.43|681.63|685.61|683.81|687.06|685.26|683.43|681.63|0
1637250000000|2021-11-18 15:40:00|686.34|684.54|682.22|680.42|687.3|685.5|681.49|679.69|0
1637250300000|2021-11-18 15:45:00|682.46|680.66|684.64|682.84|684.88|683.08|681.73|679.93|0
1637250600000|2021-11-18 15:50:00|684.15|682.35|684.88|683.08|686.82|685.02|683.43|681.63|0
1637250900000|2021-11-18 15:55:00|684.63|682.83|685.46|683.66|686.57|684.77|683.42|681.62|0
1637251200000|2021-11-18 16:00:00|685.71|683.91|682.04|680.24|686.43|684.63|682.04|680.24|0
1637251500000|2021-11-18 16:05:00|681.79|679.99|685.18|683.38|686.15|684.35|681.79|679.99|0
1637251800000|2021-11-18 16:10:00|684.94|683.14|689.3|687.5|690.27|688.47|684.46|682.66|0
1637252100000|2021-11-18 16:15:00|689.79|687.99|690.51|688.71|691.73|689.93|689.79|687.99|0
1637252400000|2021-11-18 16:20:00|691|689.2|690.51|688.71|691.73|689.93|689.54|687.74|0
1637252700000|2021-11-18 16:25:00|690.76|688.96|690.27|688.47|691.73|689.93|690.27|688.47|0
1637253000000|2021-11-18 16:30:00|690.51|688.71|699.01|697.21|699.25|697.45|690.03|688.23|0
1637253300000|2021-11-18 16:35:00|698.88|697.08|698.64|696.84|700.51|698.71|696.62|694.82|0
1637253600000|2021-11-18 16:40:00|699.37|697.57|700.34|698.54|701.07|699.27|698.16|696.36|0
1637253900000|2021-11-18 16:45:00|700.59|698.79|700.83|699.03|702.29|700.49|700.1|698.3|0
1637254200000|2021-11-18 16:50:00|701.07|699.27|700.18|698.38|702.13|700.33|699.7|697.9|0
1637254500000|2021-11-18 16:55:00|700.42|698.62|699.94|698.14|701.4|699.6|699.69|697.89|0
1637254800000|2021-11-18 17:00:00|700.42|698.62|705.04|703.24|705.77|703.97|700.42|698.62|0
1637255100000|2021-11-18 17:05:00|705.28|703.48|704.31|702.51|705.53|703.73|703.58|701.78|0
1637255400000|2021-11-18 17:10:00|704.55|702.75|706.25|704.45|706.25|704.45|704.55|702.75|0
1637255700000|2021-11-18 17:15:00|706.01|704.21|705.28|703.48|706.74|704.94|705.04|703.24|0
1637256000000|2021-11-18 17:20:00|705.52|703.72|707.96|706.16|707.96|706.16|704.79|702.99|0
1637256300000|2021-11-18 17:25:00|707.71|705.91|708.44|706.64|709.41|707.61|707.47|705.67|0
1637256600000|2021-11-18 17:30:00|708.68|706.88|707.47|705.67|709.17|707.37|707.22|705.42|0
1637256900000|2021-11-18 17:35:00|707.71|705.91|706.25|704.45|708.2|706.4|705.27|703.47|0
1637257200000|2021-11-18 17:40:00|706.49|704.69|705.52|703.72|706.49|704.69|704.79|702.99|0
1637257500000|2021-11-18 17:45:00|705.76|703.96|700.89|699.09|705.76|703.96|700.65|698.85|0
1637257800000|2021-11-18 17:50:00|700.65|698.85|700.65|698.85|701.14|699.34|698.22|696.42|0
1637258100000|2021-11-18 17:55:00|700.28|698.48|700.16|698.36|700.41|698.61|697.73|695.93|0
1637258400000|2021-11-18 18:00:00|699.92|698.12|701.62|699.82|701.62|699.82|698.95|697.15|0
1637258700000|2021-11-18 18:05:00|701.37|699.57|702.22|700.42|703.08|701.28|701.37|699.57|0
1637259000000|2021-11-18 18:10:00|702.35|700.55|704.53|702.73|705.26|703.46|702.35|700.55|0
1637259300000|2021-11-18 18:15:00|704.29|702.49|700.4|698.6|704.29|702.49|700.4|698.6|0
1637259600000|2021-11-18 18:20:00|700.64|698.84|701.37|699.57|701.86|700.06|699.91|698.11|0
1637259900000|2021-11-18 18:25:00|701.61|699.81|701.85|700.05|702.58|700.78|700.64|698.84|0
1637260200000|2021-11-18 18:30:00|701.61|699.81|702.1|700.3|702.83|701.03|700.64|698.84|0
1637260500000|2021-11-18 18:35:00|701.85|700.05|701.65|699.85|703.07|701.27|701.61|699.81|0
1637260800000|2021-11-18 18:40:00|701.41|699.61|702.38|700.58|703.11|701.31|700.92|699.12|0
1637261100000|2021-11-18 18:45:00|702.62|700.82|704.08|702.28|704.33|702.53|702.62|700.82|0
1637261400000|2021-11-18 18:50:00|703.84|702.04|702.13|700.33|703.84|702.04|701.89|700.09|0
1637261700000|2021-11-18 18:55:00|702.38|700.58|703.35|701.55|703.35|701.55|701.65|699.85|0
1637262000000|2021-11-18 19:00:00|703.11|701.31|702.37|700.57|703.59|701.79|699.46|697.66|0
1637262300000|2021-11-18 19:05:00|702.62|700.82|703.1|701.3|704.32|702.52|702.37|700.57|0
1637262600000|2021-11-18 19:10:00|702.86|701.06|702.86|701.06|703.59|701.79|701.64|699.84|0
1637262900000|2021-11-18 19:15:00|702.37|700.57|701.27|699.47|703.1|701.3|701.15|699.35|0
1637263200000|2021-11-18 19:20:00|701.4|699.6|699.45|697.65|701.4|699.6|699.45|697.65|0
1637263500000|2021-11-18 19:25:00|699.93|698.13|699.45|697.65|700.05|698.25|697.99|696.19|0
1637263800000|2021-11-18 19:30:00|699.2|697.4|700.42|698.62|700.42|698.62|696.77|694.97|0
1637264100000|2021-11-18 19:35:00|700.66|698.86|700.9|699.1|701.63|699.83|699.69|697.89|0
1637264400000|2021-11-18 19:40:00|700.66|698.86|701.15|699.35|701.88|700.08|700.42|698.62|0
1637264700000|2021-11-18 19:45:00|701.39|699.59|703.09|701.29|703.7|701.9|701.39|699.59|0
1637265000000|2021-11-18 19:50:00|702.85|701.05|704.31|702.51|705.04|703.24|702.6|700.8|0
1637265300000|2021-11-18 19:55:00|704.55|702.75|704.55|702.75|705.04|703.24|703.09|701.29|0
1637265600000|2021-11-18 20:00:00|704.79|702.99|704.79|702.99|706.25|704.45|703.33|701.53|0
1637265900000|2021-11-18 20:05:00|705.04|703.24|706.74|704.94|706.74|704.94|704.55|702.75|0
1637266200000|2021-11-18 20:10:00|706.5|704.7|705.52|703.72|707.47|705.67|704.79|702.99|0
1637266500000|2021-11-18 20:15:00|705.76|703.96|704.54|702.74|705.76|703.96|703.81|702.01|0
1637266800000|2021-11-18 20:20:00|704.79|702.99|705.27|703.47|706.25|704.45|704.06|702.26|0
1637267100000|2021-11-18 20:25:00|705.52|703.72|706.98|705.18|706.98|705.18|705.52|703.72|0
1637267400000|2021-11-18 20:30:00|706.73|704.93|706|704.2|707.22|705.42|704.78|702.98|0
1637267700000|2021-11-18 20:35:00|706.25|704.45|705.73|703.93|707.46|705.66|705.27|703.47|0
1637268000000|2021-11-18 20:40:00|705.97|704.17|706.21|704.41|708.16|706.36|705.24|703.44|0
1637268300000|2021-11-18 20:45:00|705.97|704.17|707.18|705.38|709.62|707.82|705.97|704.17|0
1637268600000|2021-11-18 20:50:00|706.94|705.14|706.94|705.14|708.89|707.09|706.7|704.9|0
1637268900000|2021-11-18 20:55:00|706.7|704.9|706.69|704.89|708.4|706.6|704.26|702.46|0
1637269200000|2021-11-18 21:00:00|706.94|705.14|707.18|705.38|709.62|707.82|706.94|705.14|0
1637269500000|2021-11-18 21:05:00|707.05|705.25|707.5|705.7|708.96|707.16|707.05|705.25|0
1637269800000|2021-11-18 21:10:00|707.26|705.46|703.85|702.05|707.5|705.7|703.85|702.05|0
1637270100000|2021-11-18 21:15:00|705.27|703.07|706.97|704.77|706.97|704.77|705.27|703.07|0
1637270400000|2021-11-18 21:20:00|706.73|704.53|707.21|705.01|707.21|705.01|706.73|704.53|0
1637270700000|2021-11-18 21:25:00|707.33|705.13|707.94|705.74|708.06|705.86|707.33|705.13|0
1637271000000|2021-11-18 21:30:00|708.18|705.98|708.42|706.22|708.43|706.23|707.94|705.74|0
1637271300000|2021-11-18 21:35:00|708.18|705.98|709.15|706.95|709.15|706.95|708.18|705.98|0
1637271600000|2021-11-18 21:40:00|708.91|706.71|708.91|706.71|709.15|706.95|708.91|706.71|0
1637271900000|2021-11-18 21:45:00|709.15|706.95|709.88|707.68|709.88|707.68|708.91|706.71|0
1637272200000|2021-11-18 21:50:00|709.64|707.44|711.1|708.9|711.58|709.38|709.64|707.44|0
1637272500000|2021-11-18 21:55:00|711.34|709.14|710.24|708.04|711.58|709.38|709.99|707.79|0
1637272800000|2021-11-18 22:00:00|710.3|708.1|710.58|708.38|710.58|708.38|710.3|708.1|0
1637273100000|2021-11-18 22:05:00|710.22|708.02|710.08|707.88|710.29|708.09|710.08|707.88|0
1637273400000|2021-11-18 22:10:00|710.22|708.02|710.18|707.98|710.32|708.12|710.15|707.95|0
1637273700000|2021-11-18 22:15:00|710.08|707.88|710.11|707.91|710.11|707.91|710.08|707.88|0
1637274000000|2021-11-18 22:20:00|710.14|707.94|710.1|707.9|710.14|707.94|710.08|707.88|0
1637274600000|2021-11-18 22:30:00|710.07|707.87|710.03|707.83|710.07|707.87|710.03|707.83|0
1637274900000|2021-11-18 22:35:00|710.21|708.01|710.1|707.9|710.21|708.01|710.1|707.9|0
1637275500000|2021-11-18 22:45:00|709.99|707.79|710.43|708.23|710.43|708.23|709.99|707.79|0
1637275800000|2021-11-18 22:50:00|710.39|708.19|710.43|708.23|710.43|708.23|710.39|708.19|0
1637276100000|2021-11-18 22:55:00|710.36|708.16|710.28|708.08|710.46|708.26|710.21|708.01|0
1637276400000|2021-11-18 23:00:00|710.95|708.75|708.15|705.95|710.95|708.75|708.15|705.95|0
1637276700000|2021-11-18 23:05:00|708.64|706.44|710.1|707.9|710.1|707.9|708.4|706.2|0
1637277000000|2021-11-18 23:10:00|710.34|708.14|710.83|708.63|711.07|708.87|710.22|708.02|0
1637277300000|2021-11-18 23:15:00|711.07|708.87|711.8|709.6|712.29|710.09|710.83|708.63|0
1637277600000|2021-11-18 23:20:00|712.05|709.85|711.07|708.87|712.05|709.85|710.58|708.38|0
1637277900000|2021-11-18 23:25:00|710.83|708.63|711.07|708.87|711.07|708.87|710.21|708.01|0
1637278200000|2021-11-18 23:30:00|711.19|708.99|710.34|708.14|711.31|709.11|710.34|708.14|0
1637278500000|2021-11-18 23:35:00|710.09|707.89|709.85|707.65|710.34|708.14|709.85|707.65|0
1637278800000|2021-11-18 23:40:00|710.09|707.89|709.85|707.65|710.33|708.13|709.36|707.16|0
1637279100000|2021-11-18 23:45:00|709.96|707.76|711.55|709.35|711.79|709.59|709.96|707.76|0
1637279400000|2021-11-18 23:50:00|711.79|709.59|711.06|708.86|712.04|709.84|711.06|708.86|0
1637279700000|2021-11-18 23:55:00|710.57|708.37|710.09|707.89|711.06|708.86|710.09|707.89|0
1637280000000|2021-11-19 00:00:00|709.84|707.64|710.81|708.61|710.81|708.61|709.36|707.16|0
1637280300000|2021-11-19 00:05:00|711.06|708.86|712.52|710.32|712.52|710.32|711.06|708.86|0
1637280600000|2021-11-19 00:10:00|712.27|710.07|710.57|708.37|712.27|710.07|710.57|708.37|0
1637280900000|2021-11-19 00:15:00|710.32|708.12|710.32|708.12|710.32|708.12|709.84|707.64|0
1637281200000|2021-11-19 00:20:00|710.08|707.88|709.59|707.39|710.32|708.12|709.59|707.39|0
1637281500000|2021-11-19 00:25:00|709.83|707.63|710.56|708.36|710.56|708.36|709.1|706.9|0
1637281800000|2021-11-19 00:30:00|710.81|708.61|711.05|708.85|711.54|709.34|710.56|708.36|0
1637282100000|2021-11-19 00:35:00|710.81|708.61|711.05|708.85|711.05|708.85|710.32|708.12|0
1637282400000|2021-11-19 00:40:00|710.8|708.6|710.32|708.12|711.05|708.85|710.32|708.12|0
1637282700000|2021-11-19 00:45:00|710.43|708.23|710.8|708.6|711.05|708.85|710.43|708.23|0
1637283000000|2021-11-19 00:50:00|711.04|708.84|711.77|709.57|711.77|709.57|711.04|708.84|0
1637283300000|2021-11-19 00:55:00|711.53|709.33|711.29|709.09|711.77|709.57|711.04|708.84|0
1637283600000|2021-11-19 01:00:00|711.04|708.84|710.8|708.6|711.04|708.84|710.07|707.87|0
1637283900000|2021-11-19 01:05:00|710.55|708.35|709.82|707.62|710.8|708.6|709.82|707.62|0
1637284200000|2021-11-19 01:10:00|709.58|707.38|710.06|707.86|710.31|708.11|709.09|706.89|0
1637284500000|2021-11-19 01:15:00|709.82|707.62|710.79|708.59|711.04|708.84|709.58|707.38|0
1637284800000|2021-11-19 01:20:00|710.55|708.35|711.28|709.08|711.52|709.32|710.55|708.35|0
1637285100000|2021-11-19 01:25:00|711.4|709.2|710.79|708.59|711.52|709.32|710.79|708.59|0
1637285400000|2021-11-19 01:30:00|710.55|708.35|710.79|708.59|711.03|708.83|710.06|707.86|0
1637285700000|2021-11-19 01:35:00|711.03|708.83|711.27|709.07|711.76|709.56|711.03|708.83|0
1637286000000|2021-11-19 01:40:00|711.39|709.19|711.52|709.32|711.76|709.56|711.27|709.07|0
1637286300000|2021-11-19 01:45:00|711.76|709.56|718.34|716.14|718.58|716.38|711.27|709.07|0
1637286600000|2021-11-19 01:50:00|718.58|716.38|718.34|716.14|719.07|716.87|717.12|714.92|0
1637286900000|2021-11-19 01:55:00|718.58|716.38|716.5|714.3|719.07|716.87|716.5|714.3|0
1637287200000|2021-11-19 02:00:00|716.87|714.67|716.63|714.43|717.23|715.03|715.9|713.7|0
1637287500000|2021-11-19 02:05:00|716.38|714.18|716.87|714.67|716.99|714.79|716.26|714.06|0
1637287800000|2021-11-19 02:10:00|716.63|714.43|718.57|716.37|718.58|716.38|716.38|714.18|0
1637288100000|2021-11-19 02:15:00|718.45|716.25|717.11|714.91|718.57|716.37|716.62|714.42|0
1637288400000|2021-11-19 02:20:00|717.23|715.03|717.6|715.4|717.84|715.64|716.87|714.67|0
1637288700000|2021-11-19 02:25:00|717.71|715.51|719.79|717.59|719.79|717.59|717.6|715.4|0
1637289000000|2021-11-19 02:30:00|719.55|717.35|721.25|719.05|722.23|720.03|719.3|717.1|0
1637289300000|2021-11-19 02:35:00|721.5|719.3|722.71|720.51|722.71|720.51|721.5|719.3|0
1637289600000|2021-11-19 02:40:00|722.47|720.27|722.34|720.14|722.71|720.51|722.23|720.03|0
1637289900000|2021-11-19 02:45:00|722.23|720.03|723.44|721.24|723.69|721.49|722.23|720.03|0
1637290200000|2021-11-19 02:50:00|723.2|721|722.95|720.75|723.56|721.36|722.95|720.75|0
1637290500000|2021-11-19 02:55:00|722.71|720.51|723.69|721.49|723.69|721.49|722.71|720.51|0
1637290800000|2021-11-19 03:00:00|723.93|721.73|722.95|720.75|724.42|722.22|722.46|720.26|0
1637291100000|2021-11-19 03:05:00|722.71|720.51|723.44|721.24|723.68|721.48|722.71|720.51|0
1637291400000|2021-11-19 03:10:00|723.68|721.48|726.12|723.92|726.37|724.17|722.95|720.75|0
1637291700000|2021-11-19 03:15:00|726.37|724.17|726.12|723.92|726.61|724.41|725.39|723.19|0
1637292000000|2021-11-19 03:20:00|726.36|724.16|726.12|723.92|726.36|724.16|725.39|723.19|0
1637292300000|2021-11-19 03:25:00|725.88|723.68|725.63|723.43|725.88|723.68|725.39|723.19|0
1637292600000|2021-11-19 03:30:00|725.39|723.19|724.41|722.21|725.63|723.43|724.16|721.96|0
1637292900000|2021-11-19 03:35:00|724.65|722.45|723.43|721.23|724.65|722.45|723.43|721.23|0
1637293200000|2021-11-19 03:40:00|723.55|721.35|723.67|721.47|723.67|721.47|722.94|720.74|0
1637293500000|2021-11-19 03:45:00|723.92|721.72|724.16|721.96|724.16|721.96|723.67|721.47|0
1637293800000|2021-11-19 03:50:00|723.92|721.72|724.65|722.45|724.65|722.45|723.91|721.71|0
1637294100000|2021-11-19 03:55:00|724.89|722.69|724.65|722.45|725.01|722.81|724.4|722.2|0
1637294400000|2021-11-19 04:00:00|724.4|722.2|725|722.8|725.13|722.93|724.16|721.96|0
1637294700000|2021-11-19 04:05:00|725.13|722.93|725.86|723.66|725.86|723.66|724.64|722.44|0
1637295000000|2021-11-19 04:10:00|726.11|723.91|726.11|723.91|726.35|724.15|725.62|723.42|0
1637295300000|2021-11-19 04:15:00|725.86|723.66|725.62|723.42|726.11|723.91|725.62|723.42|0
1637295600000|2021-11-19 04:20:00|725.73|723.53|725.13|722.93|725.86|723.66|725.13|722.93|0
1637295900000|2021-11-19 04:25:00|725.37|723.17|724.64|722.44|725.37|723.17|724.39|722.19|0
1637296200000|2021-11-19 04:30:00|724.88|722.68|724.64|722.44|725.13|722.93|724.39|722.19|0
1637296500000|2021-11-19 04:35:00|724.39|722.19|724.39|722.19|724.64|722.44|724.02|721.82|0
1637296800000|2021-11-19 04:40:00|724.51|722.31|724.88|722.68|725.12|722.92|724.39|722.19|0
1637297100000|2021-11-19 04:45:00|725.12|722.92|725.36|723.16|725.61|723.41|724.63|722.43|0
1637297400000|2021-11-19 04:50:00|725.24|723.04|724.39|722.19|725.61|723.41|724.39|722.19|0
1637297700000|2021-11-19 04:55:00|724.26|722.06|724.38|722.18|724.87|722.67|724.26|722.06|0
1637298000000|2021-11-19 05:00:00|723.9|721.7|725.12|722.92|725.12|722.92|723.9|721.7|0
1637298300000|2021-11-19 05:05:00|724.87|722.67|725.36|723.16|725.36|723.16|724.87|722.67|0
1637298600000|2021-11-19 05:10:00|724.87|722.67|723.65|721.45|724.87|722.67|723.16|720.96|0
1637298900000|2021-11-19 05:15:00|723.77|721.57|723.4|721.2|724.14|721.94|722.91|720.71|0
1637299200000|2021-11-19 05:20:00|723.16|720.96|723.89|721.69|723.89|721.69|722.43|720.23|0
1637299500000|2021-11-19 05:25:00|723.65|721.45|723.4|721.2|724.13|721.93|723.4|721.2|0
1637299800000|2021-11-19 05:30:00|723.16|720.96|723.4|721.2|723.64|721.44|722.91|720.71|0
1637300100000|2021-11-19 05:35:00|723.15|720.95|724.37|722.17|724.37|722.17|723.15|720.95|0
1637300400000|2021-11-19 05:40:00|724.13|721.93|723.88|721.68|724.62|722.42|723.64|721.44|0
1637300700000|2021-11-19 05:45:00|724.13|721.93|723.64|721.44|724.49|722.29|723.64|721.44|0
1637301000000|2021-11-19 05:50:00|723.39|721.19|723.39|721.19|724.61|722.41|723.15|720.95|0
1637301300000|2021-11-19 05:55:00|723.15|720.95|722.66|720.46|723.39|721.19|722.66|720.46|0
1637301600000|2021-11-19 06:00:00|722.9|720.7|723.39|721.19|723.63|721.43|722.66|720.46|0
1637301900000|2021-11-19 06:05:00|723.15|720.95|723.14|720.94|723.39|721.19|722.9|720.7|0
1637302200000|2021-11-19 06:10:00|722.9|720.7|724.36|722.16|724.61|722.41|722.9|720.7|0
1637302500000|2021-11-19 06:15:00|724.12|721.92|723.63|721.43|724.24|722.04|723.14|720.94|0
1637302800000|2021-11-19 06:20:00|723.87|721.67|724.36|722.16|724.36|722.16|723.63|721.43|0
1637303100000|2021-11-19 06:25:00|724.61|722.41|724.85|722.65|724.85|722.65|724.36|722.16|0
1637303400000|2021-11-19 06:30:00|725.09|722.89|725.82|723.62|726.07|723.87|725.09|722.89|0
1637303700000|2021-11-19 06:35:00|725.58|723.38|724.96|722.76|725.82|723.62|724.6|722.4|0
1637304000000|2021-11-19 06:40:00|725.09|722.89|724.6|722.4|725.58|723.38|724.6|722.4|0
1637304300000|2021-11-19 06:45:00|724.84|722.64|724.6|722.4|724.84|722.64|724.35|722.15|0
1637304600000|2021-11-19 06:50:00|724.84|722.64|724.84|722.64|724.84|722.64|724.35|722.15|0
1637304900000|2021-11-19 06:55:00|725.09|722.89|724.6|722.4|725.09|722.89|724.47|722.27|0
1637305200000|2021-11-19 07:00:00|724.35|722.15|724.11|721.91|724.84|722.64|724.11|721.91|0
1637305500000|2021-11-19 07:05:00|723.98|721.78|724.84|722.64|725.81|723.61|723.86|721.66|0
1637305800000|2021-11-19 07:10:00|725.08|722.88|724.46|722.26|725.08|722.88|724.1|721.9|0
1637306100000|2021-11-19 07:15:00|724.35|722.15|725.08|722.88|725.32|723.12|724.35|722.15|0
1637306400000|2021-11-19 07:20:00|724.83|722.63|724.83|722.63|725.57|723.37|724.83|722.63|0
1637306700000|2021-11-19 07:25:00|724.59|722.39|724.1|721.9|724.83|722.63|723.86|721.66|0
1637307000000|2021-11-19 07:30:00|724.34|722.14|724.83|722.63|724.83|722.63|723.86|721.66|0
1637307300000|2021-11-19 07:35:00|725.07|722.87|725.07|722.87|725.32|723.12|724.83|722.63|0
1637307600000|2021-11-19 07:40:00|725.32|723.12|725.32|723.12|725.32|723.12|724.95|722.75|0
1637307900000|2021-11-19 07:45:00|725.8|723.6|728|725.8|728|725.8|725.56|723.36|0
1637308200000|2021-11-19 07:50:00|727.76|725.56|725.56|723.36|728|725.8|725.31|723.11|0
1637308500000|2021-11-19 07:55:00|725.31|723.11|724.09|721.89|725.56|723.36|724.09|721.89|0
1637308800000|2021-11-19 08:00:00|723.85|721.65|723.02|720.82|724.34|722.14|721.56|719.36|0
1637309100000|2021-11-19 08:05:00|722.33|720.53|722.82|721.02|723.79|721.99|721.84|720.04|0
1637309400000|2021-11-19 08:10:00|723.06|721.26|722.33|720.53|723.06|721.26|721.6|719.8|0
1637309700000|2021-11-19 08:15:00|722.45|720.65|721.47|719.67|722.57|720.77|721.11|719.31|0
1637310000000|2021-11-19 08:20:00|721.11|719.31|722.81|721.01|722.81|721.01|721.11|719.31|0
1637310300000|2021-11-19 08:25:00|722.69|720.89|723.3|721.5|723.79|721.99|722.33|720.53|0
1637310600000|2021-11-19 08:30:00|723.54|721.74|722.57|720.77|723.79|721.99|722.08|720.28|0
1637310900000|2021-11-19 08:35:00|722.44|720.64|722.57|720.77|722.81|721.01|722.08|720.28|0
1637311200000|2021-11-19 08:40:00|722.81|721.01|722.32|720.52|722.81|721.01|721.59|719.79|0
1637311500000|2021-11-19 08:45:00|721.83|720.03|722.07|720.27|723.05|721.25|721.83|720.03|0
1637311800000|2021-11-19 08:50:00|721.83|720.03|723.17|721.37|723.29|721.49|721.83|720.03|0
1637312100000|2021-11-19 08:55:00|722.07|720.27|721.58|719.78|722.56|720.76|721.58|719.78|0
1637312400000|2021-11-19 09:00:00|721.34|719.54|721.34|719.54|722.32|720.52|720.85|719.05|0
1637312700000|2021-11-19 09:05:00|721.58|719.78|721.34|719.54|721.58|719.78|720.85|719.05|0
1637313000000|2021-11-19 09:10:00|721.09|719.29|721.58|719.78|721.58|719.78|720.85|719.05|0
1637313300000|2021-11-19 09:15:00|721.45|719.65|722.31|720.51|722.55|720.75|720.85|719.05|0
1637313600000|2021-11-19 09:20:00|722.55|720.75|721.82|720.02|722.8|721|721.82|720.02|0
1637313900000|2021-11-19 09:25:00|722.06|720.26|717.43|715.63|722.55|720.75|717.43|715.63|0
1637314200000|2021-11-19 09:30:00|717.67|715.87|715.97|714.17|717.67|715.87|714.5|712.7|0
1637314500000|2021-11-19 09:35:00|715.24|713.44|713.53|711.73|715.97|714.17|713.53|711.73|0
1637314800000|2021-11-19 09:40:00|713.28|711.48|709.53|707.73|715.13|713.33|709.04|707.24|0
1637315100000|2021-11-19 09:45:00|709.89|708.09|711.23|709.43|714.88|713.08|709.77|707.97|0
1637315400000|2021-11-19 09:50:00|710.99|709.19|708.07|706.27|713.18|711.38|708.07|706.27|0
1637315700000|2021-11-19 09:55:00|707.83|706.03|707.34|705.54|710.01|708.21|706.85|705.05|0
1637316000000|2021-11-19 10:00:00|706.85|705.05|701.75|699.95|707.58|705.78|701.02|699.22|0
1637316300000|2021-11-19 10:05:00|701.27|699.47|697.87|696.07|703.21|701.41|697.14|695.34|0
1637316600000|2021-11-19 10:10:00|697.63|695.83|692.53|690.73|697.63|695.83|690.35|688.55|0
1637316900000|2021-11-19 10:15:00|692.78|690.98|695.8|694|698.35|696.55|691.81|690.01|0
1637317200000|2021-11-19 10:20:00|695.2|693.4|698.83|697.03|701.02|699.22|693.99|692.19|0
1637317500000|2021-11-19 10:25:00|698.71|696.91|701.74|699.94|703.44|701.64|698.71|696.91|0
1637317800000|2021-11-19 10:30:00|701.5|699.7|700.54|698.74|703.2|701.4|699.57|697.77|0
1637318100000|2021-11-19 10:35:00|700.9|699.1|702.48|700.68|702.73|700.93|700.05|698.25|0
1637318400000|2021-11-19 10:40:00|702.84|701.04|702|700.2|704.43|702.63|701.75|699.95|0
1637318700000|2021-11-19 10:45:00|701.51|699.71|701.51|699.71|702.72|700.92|700.54|698.74|0
1637319000000|2021-11-19 10:50:00|702.24|700.44|703.21|701.41|704.18|702.38|701.02|699.22|0
1637319300000|2021-11-19 10:55:00|703.45|701.65|704.78|702.98|705.64|703.84|702.96|701.16|0
1637319600000|2021-11-19 11:00:00|704.91|703.11|702.48|700.68|706.12|704.32|702.23|700.43|0
1637319900000|2021-11-19 11:05:00|702.72|700.92|699.92|698.12|702.72|700.92|698.7|696.9|0
1637320200000|2021-11-19 11:10:00|699.32|697.52|698.83|697.03|701.02|699.22|698.34|696.54|0
1637320500000|2021-11-19 11:15:00|698.94|697.14|701.01|699.21|701.98|700.18|698.58|696.78|0
1637320800000|2021-11-19 11:20:00|700.77|698.97|699.18|697.38|700.77|698.97|699.07|697.27|0
1637321100000|2021-11-19 11:25:00|699.07|697.27|701.25|699.45|701.5|699.7|699.07|697.27|0
1637321400000|2021-11-19 11:30:00|701.74|699.94|696.39|694.59|701.98|700.18|696.15|694.35|0
1637321700000|2021-11-19 11:35:00|695.91|694.11|693.72|691.92|697.36|695.56|693.48|691.68|0
1637322000000|2021-11-19 11:40:00|693.24|691.44|697.43|695.63|697.43|695.63|692.31|690.51|0
1637322300000|2021-11-19 11:45:00|697.19|695.39|695.25|693.45|697.67|695.87|695.25|693.45|0
1637322600000|2021-11-19 11:50:00|694.76|692.96|695|693.2|696.94|695.14|693.07|691.27|0
1637322900000|2021-11-19 11:55:00|694.88|693.08|695.24|693.44|695.49|693.69|693.31|691.51|0
1637323200000|2021-11-19 12:00:00|695.49|693.69|696.21|694.41|696.21|694.41|695|693.2|0
1637323500000|2021-11-19 12:05:00|696.94|695.14|700.09|698.29|700.33|698.53|696.45|694.65|0
1637323800000|2021-11-19 12:10:00|699.84|698.04|695.82|694.02|699.84|698.04|695|693.2|0
1637324100000|2021-11-19 12:15:00|696.06|694.26|696.3|694.5|696.54|694.74|694.85|693.05|0
1637324400000|2021-11-19 12:20:00|696.06|694.26|697.26|695.46|697.26|695.46|695.81|694.01|0
1637324700000|2021-11-19 12:25:00|697.02|695.22|699.44|697.64|699.44|697.64|696.54|694.74|0
1637325000000|2021-11-19 12:30:00|699.2|697.4|698.62|696.82|699.59|697.79|696.93|695.13|0
1637325300000|2021-11-19 12:35:00|699.11|697.31|695.96|694.16|700.32|698.52|695.71|693.91|0
1637325600000|2021-11-19 12:40:00|696.2|694.4|692.81|691.01|696.2|694.4|692.32|690.52|0
1637325900000|2021-11-19 12:45:00|692.57|690.77|693.53|691.73|694.26|692.46|691.35|689.55|0
1637326200000|2021-11-19 12:50:00|693.77|691.97|693.96|692.16|694.32|692.52|692.56|690.76|0
1637326500000|2021-11-19 12:55:00|693.72|691.92|694.07|692.27|694.44|692.64|692.75|690.95|0
1637326800000|2021-11-19 13:00:00|694.44|692.64|694.35|692.55|694.92|693.12|693.62|691.82|0
1637327100000|2021-11-19 13:05:00|694.1|692.3|695.8|694|696.76|694.96|693.62|691.82|0
1637327400000|2021-11-19 13:10:00|696.04|694.24|693.37|691.57|696.04|694.24|692.41|690.61|0
1637327700000|2021-11-19 13:15:00|693.25|691.45|693.37|691.57|693.86|692.06|692.41|690.61|0
1637328000000|2021-11-19 13:20:00|693.13|691.33|695.66|693.86|695.79|693.99|692.89|691.09|0
1637328300000|2021-11-19 13:25:00|695.31|693.51|696.27|694.47|696.27|694.47|692.64|690.84|0
1637328600000|2021-11-19 13:30:00|696.51|694.71|694.82|693.02|696.76|694.96|693.37|691.57|0
1637328900000|2021-11-19 13:35:00|694.58|692.78|696.27|694.47|696.51|694.71|694.58|692.78|0
1637329200000|2021-11-19 13:40:00|696.39|694.59|699.66|697.86|700.14|698.34|696.27|694.47|0
1637329500000|2021-11-19 13:45:00|699.9|698.1|699.9|698.1|700.87|699.07|699.66|697.86|0
1637329800000|2021-11-19 13:50:00|700.14|698.34|701.11|699.31|701.84|700.04|698.93|697.13|0
1637330100000|2021-11-19 13:55:00|701.35|699.55|699.89|698.09|702.08|700.28|699.65|697.85|0
1637330400000|2021-11-19 14:00:00|699.41|697.61|696.26|694.46|699.41|697.61|696.26|694.46|0
1637330700000|2021-11-19 14:05:00|696.5|694.7|697.47|695.67|698.92|697.12|695.78|693.98|0
1637331000000|2021-11-19 14:10:00|697.23|695.43|702.8|701|703.28|701.48|696.74|694.94|0
1637331300000|2021-11-19 14:15:00|702.55|700.75|706.43|704.63|709.59|707.79|702.07|700.27|0
1637331600000|2021-11-19 14:20:00|706.68|704.88|705.7|703.9|708.86|707.06|704.49|702.69|0
1637331900000|2021-11-19 14:25:00|707.4|705.6|706.43|704.63|708.86|707.06|703.28|701.48|0
1637332200000|2021-11-19 14:30:00|707.16|705.36|699.88|698.08|707.64|705.84|697.94|696.14|0
1637332500000|2021-11-19 14:35:00|700.61|698.81|703.35|701.55|705.05|703.25|700.61|698.81|0
1637332800000|2021-11-19 14:40:00|703.59|701.79|706.26|704.46|706.26|704.46|701.4|699.6|0
1637333100000|2021-11-19 14:45:00|707.23|705.43|705.53|703.73|708.2|706.4|702.37|700.57|0
1637333400000|2021-11-19 14:50:00|706.5|704.7|706.82|705.02|706.99|705.19|703.58|701.78|0
1637333700000|2021-11-19 14:55:00|706.33|704.53|711.2|709.4|711.69|709.89|705.6|703.8|0
1637334000000|2021-11-19 15:00:00|711.69|709.89|702.93|701.13|711.69|709.89|702.68|700.88|0
1637334300000|2021-11-19 15:05:00|703.17|701.37|704|702.2|705.46|703.66|700.66|698.86|0
1637334600000|2021-11-19 15:10:00|703.76|701.96|705.45|703.65|705.45|703.65|701.33|699.53|0
1637334900000|2021-11-19 15:15:00|705.7|703.9|705.45|703.65|706.42|704.62|702.3|700.5|0
1637335200000|2021-11-19 15:20:00|705.7|703.9|703.51|701.71|706.18|704.38|703.03|701.23|0
1637335500000|2021-11-19 15:25:00|703.87|702.07|699.14|697.34|704.48|702.68|698.66|696.86|0
1637335800000|2021-11-19 15:30:00|698.9|697.1|702.78|700.98|702.78|700.98|698.41|696.61|0
1637336100000|2021-11-19 15:35:00|702.54|700.74|705.75|703.95|705.75|703.95|700.84|699.04|0
1637336400000|2021-11-19 15:40:00|705.51|703.71|707.45|705.65|708.42|706.62|705.02|703.22|0
1637336700000|2021-11-19 15:45:00|707.69|705.89|705.99|704.19|707.93|706.13|703.81|702.01|0
1637337000000|2021-11-19 15:50:00|706.23|704.43|704.05|702.25|707.2|705.4|701.5|699.7|0
1637337300000|2021-11-19 15:55:00|704.29|702.49|704.29|702.49|706.72|704.92|703.81|702.01|0
1637337600000|2021-11-19 16:00:00|704.05|702.25|708.9|707.1|708.9|707.1|703.8|702|0
1637337900000|2021-11-19 16:05:00|709.14|707.34|708.28|706.48|709.62|707.82|707.2|705.4|0
1637338200000|2021-11-19 16:10:00|708.17|706.37|708.89|707.09|709.86|708.06|707.68|705.88|0
1637338500000|2021-11-19 16:15:00|709.14|707.34|710.83|709.03|711.56|709.76|709.14|707.34|0
1637338800000|2021-11-19 16:20:00|711.07|709.27|709.86|708.06|711.56|709.76|709.13|707.33|0
1637339100000|2021-11-19 16:25:00|710.1|708.3|711.07|709.27|711.07|709.27|708.65|706.85|0
1637339400000|2021-11-19 16:30:00|711.31|709.51|709.27|707.47|712.04|710.24|708.79|706.99|0
1637339700000|2021-11-19 16:35:00|709.52|707.72|710.97|709.17|711.95|710.15|709.52|707.72|0
1637340000000|2021-11-19 16:40:00|710.73|708.93|710.97|709.17|711.95|710.15|710|708.2|0
1637340300000|2021-11-19 16:45:00|711.09|709.29|709.76|707.96|711.94|710.14|709.51|707.71|0
1637340600000|2021-11-19 16:50:00|709.51|707.71|709.27|707.47|710.73|708.93|708.3|706.5|0
1637340900000|2021-11-19 16:55:00|709.02|707.22|709.59|707.79|710.56|708.76|708.54|706.74|0
1637341200000|2021-11-19 17:00:00|709.71|707.91|709.95|708.15|710.8|709|709.59|707.79|0
1637341500000|2021-11-19 17:05:00|710.2|708.4|710.93|709.13|711.66|709.86|710.2|708.4|0
1637341800000|2021-11-19 17:10:00|710.92|709.12|714.33|712.53|714.33|712.53|710.92|709.12|0
1637342100000|2021-11-19 17:15:00|713.85|712.05|712.26|710.46|713.85|712.05|711.65|709.85|0
1637342400000|2021-11-19 17:20:00|712.38|710.58|713.6|711.8|713.6|711.8|711.41|709.61|0
1637342700000|2021-11-19 17:25:00|713.36|711.56|714.01|712.21|714.26|712.46|713.36|711.56|0
1637343000000|2021-11-19 17:30:00|714.26|712.46|715.47|713.67|715.72|713.92|714.26|712.46|0
1637343300000|2021-11-19 17:35:00|715.71|713.91|716.44|714.64|719.12|717.32|715.71|713.91|0
1637343600000|2021-11-19 17:40:00|716.2|714.4|714.25|712.45|716.44|714.64|712.55|710.75|0
1637343900000|2021-11-19 17:45:00|714.01|712.21|713.28|711.48|714.25|712.45|712.06|710.26|0
1637344200000|2021-11-19 17:50:00|713.03|711.23|715.22|713.42|715.47|713.67|712.79|710.99|0
1637344500000|2021-11-19 17:55:00|714.98|713.18|713.03|711.23|715.46|713.66|713.03|711.23|0
1637344800000|2021-11-19 18:00:00|713.27|711.47|713.03|711.23|713.52|711.72|711.81|710.01|0
1637345100000|2021-11-19 18:05:00|713.27|711.47|713.51|711.71|714.24|712.44|713.03|711.23|0
1637345400000|2021-11-19 18:10:00|713.76|711.96|711.32|709.52|714.24|712.44|709.62|707.82|0
1637345700000|2021-11-19 18:15:00|711.08|709.28|709.62|707.82|712.05|710.25|707.67|705.87|0
1637346000000|2021-11-19 18:20:00|709.86|708.06|708.89|707.09|710.1|708.3|708.4|706.6|0
1637346300000|2021-11-19 18:25:00|709.13|707.33|702.57|700.77|709.13|707.33|702.32|700.52|0
1637346600000|2021-11-19 18:30:00|702.32|700.52|702.56|700.76|704.27|702.47|701.59|699.79|0
1637346900000|2021-11-19 18:35:00|702.81|701.01|698.55|696.75|703.05|701.25|697.46|695.66|0
1637347200000|2021-11-19 18:40:00|698.79|696.99|700.37|698.57|700.37|698.57|695.76|693.96|0
1637347500000|2021-11-19 18:45:00|700.13|698.33|700.13|698.33|700.13|698.33|697.7|695.9|0
1637347800000|2021-11-19 18:50:00|700.62|698.82|703.65|701.85|703.77|701.97|700.62|698.82|0
1637348100000|2021-11-19 18:55:00|703.77|701.97|705.47|703.67|705.47|703.67|703.53|701.73|0
1637348400000|2021-11-19 19:00:00|705.59|703.79|705.23|703.43|705.96|704.16|704.5|702.7|0
1637348700000|2021-11-19 19:05:00|705.47|703.67|706.68|704.88|706.68|704.88|704.98|703.18|0
1637349000000|2021-11-19 19:10:00|706.56|704.76|706.93|705.13|707.9|706.1|705.71|703.91|0
1637349300000|2021-11-19 19:15:00|707.04|705.24|707.17|705.37|708.38|706.58|706.2|704.4|0
1637349600000|2021-11-19 19:20:00|707.41|705.61|707.65|705.85|708.38|706.58|706.92|705.12|0
1637349900000|2021-11-19 19:25:00|707.89|706.09|704.52|702.72|708.14|706.34|704.52|702.72|0
1637350200000|2021-11-19 19:30:00|704.76|702.96|703.06|701.26|706.22|704.42|701.36|699.56|0
1637350500000|2021-11-19 19:35:00|702.82|701.02|703.06|701.26|704.03|702.23|702.33|700.53|0
1637350800000|2021-11-19 19:40:00|703.3|701.5|703.95|702.15|704.92|703.12|702.25|700.45|0
1637351100000|2021-11-19 19:45:00|703.71|701.91|703.71|701.91|704.68|702.88|702.73|700.93|0
1637351400000|2021-11-19 19:50:00|703.7|701.9|705.41|703.61|705.41|703.61|702.98|701.18|0
1637351700000|2021-11-19 19:55:00|705.65|703.85|703.94|702.14|705.65|703.85|703.46|701.66|0
1637352000000|2021-11-19 20:00:00|703.7|701.9|702.97|701.17|705.4|703.6|702.97|701.17|0
1637352300000|2021-11-19 20:05:00|703.21|701.41|703.7|701.9|704.19|702.39|702|700.2|0
1637352600000|2021-11-19 20:10:00|703.46|701.66|701.27|699.47|703.46|701.66|700.78|698.98|0
1637352900000|2021-11-19 20:15:00|701.02|699.22|700.78|698.98|701.51|699.71|699.32|697.52|0
1637353200000|2021-11-19 20:20:00|701.26|699.46|701.75|699.95|701.99|700.19|699.81|698.01|0
1637353500000|2021-11-19 20:25:00|701.99|700.19|702.35|700.55|702.72|700.92|700.53|698.73|0
1637353800000|2021-11-19 20:30:00|701.99|700.19|702.72|700.92|702.96|701.16|701.5|699.7|0
1637354100000|2021-11-19 20:35:00|702.48|700.68|701.26|699.46|703.56|701.76|700.77|698.97|0
1637354400000|2021-11-19 20:40:00|701.5|699.7|699.07|697.27|701.5|699.7|699.07|697.27|0
1637354700000|2021-11-19 20:45:00|699.31|697.51|701.01|699.21|701.26|699.46|697.13|695.33|0
1637355000000|2021-11-19 20:50:00|700.28|698.48|698.1|696.3|700.77|698.97|696.88|695.08|0
1637355300000|2021-11-19 20:55:00|697.61|695.81|700.04|698.24|701.01|699.21|696.88|695.08|0
1637355600000|2021-11-19 21:00:00|699.79|697.99|699.06|697.26|699.79|697.99|698.58|696.78|0
1637355900000|2021-11-19 21:05:00|699.31|697.51|698.58|696.78|701.25|699.45|698.33|696.53|0
1637356200000|2021-11-19 21:10:00|699.06|697.26|700.52|698.72|701|699.2|698.82|697.02|0
1637568300000|2021-11-22 08:05:00|712.26|710.46|712.5|710.7|712.99|711.19|711.77|709.97|0
1637568600000|2021-11-22 08:10:00|712.75|710.95|711.77|709.97|712.75|710.95|711.52|709.72|0
1637568900000|2021-11-22 08:15:00|712.01|710.21|713.23|711.43|713.48|711.68|711.77|709.97|0
1637569200000|2021-11-22 08:20:00|713.48|711.68|714.7|712.9|715.44|713.64|713.48|711.68|0
1637569500000|2021-11-22 08:25:00|714.95|713.15|712.99|711.19|714.95|713.15|711.52|709.72|0
1637569800000|2021-11-22 08:30:00|713.23|711.43|714.45|712.65|714.45|712.65|712.74|710.94|0
1637570100000|2021-11-22 08:35:00|714.7|712.9|714.21|712.41|714.7|712.9|713.23|711.43|0
1637570400000|2021-11-22 08:40:00|713.96|712.16|713.47|711.67|713.96|712.16|713.23|711.43|0
1637570700000|2021-11-22 08:45:00|713.35|711.55|713.23|711.43|714.45|712.65|712.98|711.18|0
1637571000000|2021-11-22 08:50:00|712.98|711.18|712.49|710.69|713.23|711.43|711.76|709.96|0
1637571300000|2021-11-22 08:55:00|712.74|710.94|713.22|711.42|713.22|711.42|712|710.2|0
1637571600000|2021-11-22 09:00:00|712.98|711.18|713.96|712.16|713.96|712.16|712|710.2|0
1637571900000|2021-11-22 09:05:00|714.2|712.4|713.95|712.15|714.45|712.65|713.47|711.67|0
1637572200000|2021-11-22 09:10:00|713.71|711.91|713.71|711.91|714.69|712.89|713.47|711.67|0
1637572500000|2021-11-22 09:15:00|713.83|712.03|714.07|712.27|714.93|713.13|713.71|711.91|0
1637572800000|2021-11-22 09:20:00|713.94|712.14|714.56|712.76|714.56|712.76|713.83|712.03|0
1637573100000|2021-11-22 09:25:00|714.8|713|715.78|713.98|716.03|714.23|714.56|712.76|0
1637573400000|2021-11-22 09:30:00|716.03|714.23|714.8|713|716.03|714.23|714.56|712.76|0
1637573700000|2021-11-22 09:35:00|715.05|713.25|713.58|711.78|715.05|713.25|713.58|711.78|0
1637574000000|2021-11-22 09:40:00|713.33|711.53|713.09|711.29|713.58|711.78|713.09|711.29|0
1637574300000|2021-11-22 09:45:00|712.84|711.04|712.35|710.55|713.33|711.53|712.11|710.31|0
1637574600000|2021-11-22 09:50:00|712.1|710.3|713.57|711.77|713.82|712.02|712.1|710.3|0
1637574900000|2021-11-22 09:55:00|713.82|712.02|713.82|712.02|714.55|712.75|713.57|711.77|0
1637575200000|2021-11-22 10:00:00|714.06|712.26|714.3|712.5|715.04|713.24|713.82|712.02|0
1637575500000|2021-11-22 10:05:00|714.55|712.75|715.77|713.97|715.77|713.97|714.55|712.75|0
1637575800000|2021-11-22 10:10:00|716.02|714.22|715.53|713.73|716.75|714.95|715.28|713.48|0
1637576100000|2021-11-22 10:15:00|715.77|713.97|715.77|713.97|715.77|713.97|715.03|713.23|0
1637576400000|2021-11-22 10:20:00|715.52|713.72|715.52|713.72|715.77|713.97|715.28|713.48|0
1637576700000|2021-11-22 10:25:00|715.77|713.97|715.03|713.23|716.01|714.21|714.42|712.62|0
1637577000000|2021-11-22 10:30:00|714.9|713.1|714.3|712.5|715.28|713.48|714.3|712.5|0
1637577300000|2021-11-22 10:35:00|714.05|712.25|714.54|712.74|714.78|712.98|713.81|712.01|0
1637577600000|2021-11-22 10:40:00|714.29|712.49|714.54|712.74|714.78|712.98|713.8|712|0
1637577900000|2021-11-22 10:45:00|714.41|712.61|714.05|712.25|714.54|712.74|714.05|712.25|0
1637578200000|2021-11-22 10:50:00|714.29|712.49|713.8|712|714.41|712.61|713.07|711.27|0
1637578500000|2021-11-22 10:55:00|714.05|712.25|714.29|712.49|714.54|712.74|713.56|711.76|0
1637578800000|2021-11-22 11:00:00|714.04|712.24|714.9|713.1|715.27|713.47|714.04|712.24|0
1637579100000|2021-11-22 11:05:00|714.78|712.98|716|714.2|716|714.2|714.53|712.73|0
1637579400000|2021-11-22 11:10:00|715.76|713.96|716|714.2|716.25|714.45|715.76|713.96|0
1637579700000|2021-11-22 11:15:00|715.75|713.95|716.73|714.93|716.98|715.18|715.51|713.71|0
1637580000000|2021-11-22 11:20:00|716.49|714.69|716.98|715.18|717.22|715.42|716.49|714.69|0
1637580300000|2021-11-22 11:25:00|717.22|715.42|716.24|714.44|717.47|715.67|716|714.2|0
1637580600000|2021-11-22 11:30:00|716|714.2|716.73|714.93|716.73|714.93|715.51|713.71|0
1637580900000|2021-11-22 11:35:00|716.6|714.8|718.93|717.13|719.42|717.62|716.6|714.8|0
1637581200000|2021-11-22 11:40:00|719.18|717.38|717.46|715.66|719.91|718.11|717.22|715.42|0
1637581500000|2021-11-22 11:45:00|717.71|715.91|717.71|715.91|717.95|716.15|717.46|715.66|0
1637581800000|2021-11-22 11:50:00|717.7|715.9|713.54|711.74|717.82|716.02|712.07|710.27|0
1637582100000|2021-11-22 11:55:00|713.79|711.99|712.44|710.64|713.91|712.11|711.58|709.78|0
1637582400000|2021-11-22 12:00:00|712.2|710.4|713.42|711.62|714.89|713.09|712.2|710.4|0
1637582700000|2021-11-22 12:05:00|713.17|711.37|713.66|711.86|715.13|713.33|713.17|711.37|0
1637583000000|2021-11-22 12:10:00|713.42|711.62|712.19|710.39|713.91|712.11|711.95|710.15|0
1637583300000|2021-11-22 12:15:00|712.44|710.64|711.21|709.41|713.41|711.61|710.97|709.17|0
1637583600000|2021-11-22 12:20:00|711.08|709.28|710.68|708.88|711.7|709.9|709.7|707.9|0
1637583900000|2021-11-22 12:25:00|710.92|709.12|710.68|708.88|711.41|709.61|710.43|708.63|0
1637584200000|2021-11-22 12:30:00|710.43|708.63|711.9|710.1|712.88|711.08|710.43|708.63|0
1637584500000|2021-11-22 12:35:00|712.14|710.34|712.39|710.59|712.63|710.83|711.65|709.85|0
1637584800000|2021-11-22 12:40:00|712.63|710.83|712.14|710.34|712.63|710.83|711.9|710.1|0
1637585100000|2021-11-22 12:45:00|712.39|710.59|712.87|711.07|713.12|711.32|712.14|710.34|0
1637585400000|2021-11-22 12:50:00|713.12|711.32|712.14|710.34|713.12|711.32|712.14|710.34|0
1637585700000|2021-11-22 12:55:00|712.38|710.58|711.4|709.6|712.38|710.58|710.18|708.38|0
1637586000000|2021-11-22 13:00:00|710.91|709.11|711.16|709.36|711.4|709.6|710.18|708.38|0
1637586300000|2021-11-22 13:05:00|711.4|709.6|709.2|707.4|711.65|709.85|709.07|707.27|0
1637586600000|2021-11-22 13:10:00|709.44|707.64|708.22|706.42|710.18|708.38|708.22|706.42|0
1637586900000|2021-11-22 13:15:00|707.97|706.17|706.99|705.19|708.46|706.66|706.51|704.71|0
1637587200000|2021-11-22 13:20:00|706.75|704.95|708.22|706.42|708.22|706.42|706.5|704.7|0
1637587500000|2021-11-22 13:25:00|707.97|706.17|709.19|707.39|709.19|707.39|707.97|706.17|0
1637587800000|2021-11-22 13:30:00|708.95|707.15|711.64|709.84|711.88|710.08|708.95|707.15|0
1637588100000|2021-11-22 13:35:00|711.39|709.59|711.39|709.59|711.64|709.84|710.66|708.86|0
1637588400000|2021-11-22 13:40:00|711.15|709.35|711.15|709.35|711.88|710.08|710.17|708.37|0
1637588700000|2021-11-22 13:45:00|711.39|709.59|711.39|709.59|711.88|710.08|711.14|709.34|0
1637589000000|2021-11-22 13:50:00|711.14|709.34|712.37|710.57|712.61|710.81|710.9|709.1|0
1637589300000|2021-11-22 13:55:00|712.61|710.81|713.83|712.03|715.06|713.26|712.61|710.81|0
1637589600000|2021-11-22 14:00:00|714.32|712.52|718.73|716.93|719.71|717.91|713.59|711.79|0
1637589900000|2021-11-22 14:05:00|718.48|716.68|717.5|715.7|718.48|716.68|716.28|714.48|0
1637590200000|2021-11-22 14:10:00|717.26|715.46|716.77|714.97|718.73|716.93|716.77|714.97|0
1637590500000|2021-11-22 14:15:00|716.52|714.72|715.79|713.99|717.26|715.46|715.05|713.25|0
1637590800000|2021-11-22 14:20:00|715.54|713.74|713.58|711.78|715.79|713.99|713.58|711.78|0
1637591100000|2021-11-22 14:25:00|713.83|712.03|716.52|714.72|717.01|715.21|713.58|711.78|0
1637591400000|2021-11-22 14:30:00|717.25|715.45|720.58|718.78|722.4|720.6|716.52|714.72|0
1637591700000|2021-11-22 14:35:00|720.82|719.02|723.09|721.29|724.99|723.19|720.82|719.02|0
1637592000000|2021-11-22 14:40:00|724.07|722.27|724.97|723.17|724.97|723.17|719.81|718.01|0
1637592300000|2021-11-22 14:45:00|725.7|723.9|731.85|730.05|731.85|730.05|722.51|720.71|0
1637592600000|2021-11-22 14:50:00|732.34|730.54|733.44|731.64|734.8|733|730.62|728.82|0
1637592900000|2021-11-22 14:55:00|734.06|732.26|735.31|733.51|736.03|734.23|732.7|730.9|0
1637593200000|2021-11-22 15:00:00|736.3|734.5|739.65|737.85|742.35|740.55|736.05|734.25|0
1637593500000|2021-11-22 15:05:00|740.14|738.34|740.39|738.59|740.39|738.59|737.69|735.89|0
1637593800000|2021-11-22 15:10:00|740.63|738.83|741.12|739.32|741.86|740.06|739.89|738.09|0
1637594100000|2021-11-22 15:15:00|741.86|740.06|741.37|739.57|743.58|741.78|741.12|739.32|0
1637594400000|2021-11-22 15:20:00|741.12|739.32|743.08|741.28|743.08|741.28|740.87|739.07|0
1637594700000|2021-11-22 15:25:00|742.84|741.04|740.63|738.83|742.84|741.04|739.64|737.84|0
1637595000000|2021-11-22 15:30:00|740.87|739.07|742.34|740.54|743.08|741.28|740.87|739.07|0
1637595300000|2021-11-22 15:35:00|742.59|740.79|741.01|739.21|742.59|740.79|740.87|739.07|0
1637595600000|2021-11-22 15:40:00|741.25|739.45|740.32|738.52|741.5|739.7|740.27|738.47|0
1637595900000|2021-11-22 15:45:00|740.08|738.28|738.6|736.8|740.32|738.52|738.11|736.31|0
1637596200000|2021-11-22 15:50:00|738.85|737.05|738.11|736.31|740.08|738.28|737.87|736.07|0
1637596500000|2021-11-22 15:55:00|738.36|736.56|736.64|734.84|738.85|737.05|735.16|733.36|0
1637596800000|2021-11-22 16:00:00|736.88|735.08|733.69|731.89|737.37|735.57|733.2|731.4|0
1637597100000|2021-11-22 16:05:00|733.2|731.4|731.48|729.68|734.43|732.63|730.5|728.7|0
1637597400000|2021-11-22 16:10:00|731.24|729.44|732.46|730.66|732.95|731.15|730.5|728.7|0
1637597700000|2021-11-22 16:15:00|732.22|730.42|731.48|729.68|732.71|730.91|731.23|729.43|0
1637598000000|2021-11-22 16:20:00|731.72|729.92|731.86|730.06|733.2|731.4|730.01|728.21|0
1637598300000|2021-11-22 16:25:00|731.61|729.81|730.38|728.58|731.86|730.06|728.97|727.17|0
1637598600000|2021-11-22 16:30:00|730.62|728.82|732.09|730.29|732.7|730.9|729.39|727.59|0
1637598900000|2021-11-22 16:35:00|731.6|729.8|731.89|730.09|733.08|731.28|730.67|728.87|0
1637599200000|2021-11-22 16:40:00|731.65|729.85|727.98|726.18|732.14|730.34|727.74|725.94|0
1637599500000|2021-11-22 16:45:00|728.23|726.43|722.62|720.82|729.2|727.4|722.37|720.57|0
1637599800000|2021-11-22 16:50:00|723.1|721.3|713.18|711.38|723.83|722.03|712.93|711.13|0
1637600100000|2021-11-22 16:55:00|712.45|710.65|711.46|709.66|713.18|711.38|702.96|701.16|0
1637600400000|2021-11-22 17:00:00|710.98|709.18|713.24|711.44|716.33|714.53|707.41|705.61|0
1637600700000|2021-11-22 17:05:00|713.48|711.68|713|711.2|715.67|713.87|710.81|709.01|0
1637601000000|2021-11-22 17:10:00|713.24|711.44|712.02|710.22|715.91|714.11|711.54|709.74|0
1637601300000|2021-11-22 17:15:00|712.51|710.71|711.53|709.73|716.89|715.09|709.83|708.03|0
1637601600000|2021-11-22 17:20:00|712.02|710.22|707.65|705.85|712.51|710.71|707.16|705.36|0
1637601900000|2021-11-22 17:25:00|708.62|706.82|713.23|711.43|714.69|712.89|707.89|706.09|0
1637602200000|2021-11-22 17:30:00|712.99|711.19|715.42|713.62|716.15|714.35|712.26|710.46|0
1637602500000|2021-11-22 17:35:00|715.18|713.38|717.85|716.05|718.58|716.78|713.72|711.92|0
1637602800000|2021-11-22 17:40:00|718.34|716.54|720.93|719.13|721.68|719.88|717.85|716.05|0
1637603100000|2021-11-22 17:45:00|720.69|718.89|720.44|718.64|721.42|719.62|718.74|716.94|0
1637603400000|2021-11-22 17:50:00|720.68|718.88|716.06|714.26|720.93|719.13|715.33|713.53|0
1637603700000|2021-11-22 17:55:00|716.3|714.5|717.03|715.23|719.46|717.66|715.08|713.28|0
1637604000000|2021-11-22 18:00:00|716.79|714.99|714.59|712.79|717.03|715.23|713.62|711.82|0
1637604300000|2021-11-22 18:05:00|714.84|713.04|714.59|712.79|717.03|715.23|714.35|712.55|0
1637604600000|2021-11-22 18:10:00|714.84|713.04|716.29|714.49|717.03|715.23|714.59|712.79|0
1637604900000|2021-11-22 18:15:00|717.02|715.22|719.7|717.9|719.94|718.14|716.54|714.74|0
1637605200000|2021-11-22 18:20:00|719.46|717.66|720.67|718.87|721.16|719.36|718.73|716.93|0
1637605500000|2021-11-22 18:25:00|720.92|719.12|719.7|717.9|721.16|719.36|718.48|716.68|0
1637605800000|2021-11-22 18:30:00|719.94|718.14|719.7|717.9|721.64|719.84|719.45|717.65|0
1637606100000|2021-11-22 18:35:00|719.94|718.14|718.96|717.16|721.64|719.84|718.72|716.92|0
1637606400000|2021-11-22 18:40:00|718.84|717.04|719.69|717.89|719.94|718.14|716.77|714.97|0
1637606700000|2021-11-22 18:45:00|719.45|717.65|717.99|716.19|720.18|718.38|717.99|716.19|0
1637607000000|2021-11-22 18:50:00|717.86|716.06|717.98|716.18|719.45|717.65|717.5|715.7|0
1637607300000|2021-11-22 18:55:00|718.23|716.43|717.01|715.21|719.44|717.64|716.52|714.72|0
1637607600000|2021-11-22 19:00:00|717.5|715.7|722.36|720.56|722.61|720.81|716.03|714.23|0
1637607900000|2021-11-22 19:05:00|722.12|720.32|720.17|718.37|722.61|720.81|719.68|717.88|0
1637608200000|2021-11-22 19:10:00|720.41|718.61|721.14|719.34|721.14|719.34|718.71|716.91|0
1637608500000|2021-11-22 19:15:00|720.9|719.1|720.17|718.37|721.87|720.07|719.68|717.88|0
1637608800000|2021-11-22 19:20:00|720.28|718.48|720.41|718.61|721.38|719.58|718.71|716.91|0
1637609100000|2021-11-22 19:25:00|719.92|718.12|720.16|718.36|720.41|718.61|718.22|716.42|0
1637609400000|2021-11-22 19:30:00|719.92|718.12|721.14|719.34|723.08|721.28|719.68|717.88|0
1637609700000|2021-11-22 19:35:00|720.89|719.09|723.57|721.77|724.06|722.26|720.89|719.09|0
1637610000000|2021-11-22 19:40:00|723.33|721.53|723.57|721.77|724.3|722.5|722.35|720.55|0
1637610300000|2021-11-22 19:45:00|723.81|722.01|725.27|723.47|726.25|724.45|722.84|721.04|0
1637610600000|2021-11-22 19:50:00|725.52|723.72|727.82|726.02|728.2|726.4|725.52|723.72|0
1637610900000|2021-11-22 19:55:00|728.06|726.26|727.01|725.21|728.24|726.44|726.04|724.24|0
1637611200000|2021-11-22 20:00:00|727.26|725.46|730.19|728.39|731.16|729.36|725.79|723.99|0
1637611500000|2021-11-22 20:05:00|730.43|728.63|730.92|729.12|731.16|729.36|729.21|727.41|0
1637611800000|2021-11-22 20:10:00|731.16|729.36|729.21|727.41|733.36|731.56|728.96|727.16|0
1637612100000|2021-11-22 20:15:00|728.96|727.16|726.76|724.96|729.45|727.65|726.52|724.72|0
1637612400000|2021-11-22 20:20:00|727.01|725.21|726.27|724.47|728.23|726.43|725.54|723.74|0
1637612700000|2021-11-22 20:25:00|726.52|724.72|722.86|721.06|727.01|725.21|722.86|721.06|0
1637613000000|2021-11-22 20:30:00|722.61|720.81|722.37|720.57|723.1|721.3|721.39|719.59|0
1637613300000|2021-11-22 20:35:00|721.88|720.08|718.95|717.15|723.59|721.79|718.95|717.15|0
1637613600000|2021-11-22 20:40:00|719.2|717.4|711.15|709.35|719.93|718.13|710.91|709.11|0
1637613900000|2021-11-22 20:45:00|710.91|709.11|706.67|704.87|714.21|712.41|706.43|704.63|0
1637614200000|2021-11-22 20:50:00|705.57|703.77|694.06|692.26|705.7|703.9|694.06|692.26|0
1637614500000|2021-11-22 20:55:00|693.81|692.01|685.31|683.51|694.78|692.98|684.82|683.02|0
1637614800000|2021-11-22 21:00:00|686.28|684.48|685.43|683.63|686.28|684.48|680.8|679|0
1637615100000|2021-11-22 21:05:00|685.67|683.87|685.81|684.01|686.54|684.74|684.84|683.04|0
1637615400000|2021-11-22 21:10:00|686.05|684.25|689.2|687.4|689.44|687.64|685.81|684.01|0
1637615700000|2021-11-22 21:15:00|687.7|685.5|687.46|685.26|687.7|685.5|686.25|684.05|0
1637616000000|2021-11-22 21:20:00|687.7|685.5|688.42|686.22|689.15|686.95|687.22|685.02|0
1637616300000|2021-11-22 21:25:00|688.67|686.47|686.48|684.28|689.15|686.95|686.48|684.28|0
1637616600000|2021-11-22 21:30:00|686.24|684.04|685.51|683.31|687.7|685.5|685.03|682.83|0
1637616900000|2021-11-22 21:35:00|685.27|683.07|685.03|682.83|685.51|683.31|683.58|681.38|0
1637617200000|2021-11-22 21:40:00|684.78|682.58|686.48|684.28|686.72|684.52|684.78|682.58|0
1637617500000|2021-11-22 21:45:00|686.72|684.52|686.48|684.28|686.96|684.76|685.75|683.55|0
1637617800000|2021-11-22 21:50:00|686.72|684.52|688.41|686.21|688.41|686.21|686.23|684.03|0
1637618100000|2021-11-22 21:55:00|688.66|686.46|689.98|687.78|690.11|687.91|688.66|686.46|0
1637618400000|2021-11-22 22:00:00|689.94|687.74|690.09|687.89|690.4|688.2|689.62|687.42|0
1637618700000|2021-11-22 22:05:00|690.26|688.06|689.79|687.59|690.26|688.06|689.79|687.59|0
1637619000000|2021-11-22 22:10:00|689.75|687.55|689.85|687.65|689.85|687.65|689.75|687.55|0
1637619300000|2021-11-22 22:15:00|689.89|687.69|689.63|687.43|689.89|687.69|689.63|687.43|0
1637619600000|2021-11-22 22:20:00|689.6|687.4|689.67|687.47|689.78|687.58|689.6|687.4|0
1637619900000|2021-11-22 22:25:00|689.78|687.58|689.52|687.32|689.78|687.58|689.52|687.32|0
1637620200000|2021-11-22 22:30:00|689.48|687.28|689.42|687.22|689.59|687.39|689.42|687.22|0
1637620500000|2021-11-22 22:35:00|689.41|687.21|689.48|687.28|689.48|687.28|689.31|687.11|0
1637620800000|2021-11-22 22:40:00|689.45|687.25|689.45|687.25|689.48|687.28|689.45|687.25|0
1637621100000|2021-11-22 22:45:00|689.2|687|689.55|687.35|689.56|687.36|689.2|687|0
1637621400000|2021-11-22 22:50:00|689.58|687.38|689.55|687.35|689.66|687.46|689.45|687.25|0
1637621700000|2021-11-22 22:55:00|689.66|687.46|689.64|687.44|689.96|687.76|689.55|687.35|0
1637622000000|2021-11-22 23:00:00|690.93|688.73|692.99|690.79|693.48|691.28|690.93|688.73|0
1637622300000|2021-11-22 23:05:00|693.11|690.91|692.75|690.55|693.48|691.28|691.54|689.34|0
1637622600000|2021-11-22 23:10:00|692.99|690.79|692.5|690.3|693.48|691.28|692.5|690.3|0
1637622900000|2021-11-22 23:15:00|692.75|690.55|692.5|690.3|693.47|691.27|692.26|690.06|0
1637623200000|2021-11-22 23:20:00|692.74|690.54|692.01|689.81|692.74|690.54|691.53|689.33|0
1637623500000|2021-11-22 23:25:00|691.77|689.57|692.26|690.06|692.5|690.3|691.53|689.33|0
1637623800000|2021-11-22 23:30:00|692.37|690.17|691.28|689.08|692.5|690.3|690.8|688.6|0
1637624100000|2021-11-22 23:35:00|691.04|688.84|691.77|689.57|692.01|689.81|691.04|688.84|0
1637624400000|2021-11-22 23:40:00|691.64|689.44|690.55|688.35|692.25|690.05|690.55|688.35|0
1637624700000|2021-11-22 23:45:00|690.79|688.59|690.31|688.11|691.04|688.84|689.82|687.62|0
1637625000000|2021-11-22 23:50:00|690.42|688.22|691.03|688.83|691.28|689.08|690.42|688.22|0
1637625300000|2021-11-22 23:55:00|691.28|689.08|691.03|688.83|691.52|689.32|690.79|688.59|0
1637625600000|2021-11-23 00:00:00|691.27|689.07|690.06|687.86|691.27|689.07|688.61|686.41|0
1637625900000|2021-11-23 00:05:00|689.82|687.62|689.81|687.61|690.06|687.86|688.36|686.16|0
1637626200000|2021-11-23 00:10:00|690.06|687.86|690.3|688.1|690.78|688.58|689.57|687.37|0
1637626500000|2021-11-23 00:15:00|690.06|687.86|692.48|690.28|692.72|690.52|690.06|687.86|0
1637626800000|2021-11-23 00:20:00|692.24|690.04|692.59|690.39|692.96|690.76|691.75|689.55|0
1637627100000|2021-11-23 00:25:00|692.72|690.52|694.66|692.46|694.66|692.46|692.59|690.39|0
1637627400000|2021-11-23 00:30:00|694.42|692.22|693.2|691|694.66|692.46|692.47|690.27|0
1637627700000|2021-11-23 00:35:00|693.44|691.24|692.47|690.27|693.69|691.49|692.23|690.03|0
1637628000000|2021-11-23 00:40:00|692.71|690.51|693.44|691.24|693.68|691.48|692.71|690.51|0
1637628300000|2021-11-23 00:45:00|693.68|691.48|692.47|690.27|693.68|691.48|692.23|690.03|0
1637628600000|2021-11-23 00:50:00|692.71|690.51|691.5|689.3|692.71|690.51|691.25|689.05|0
1637628900000|2021-11-23 00:55:00|691.74|689.54|691.98|689.78|692.22|690.02|691.49|689.29|0
1637629200000|2021-11-23 01:00:00|692.22|690.02|691.85|689.65|693.19|690.99|691.73|689.53|0
1637629500000|2021-11-23 01:05:00|691.98|689.78|691.49|689.29|692.46|690.26|691.01|688.81|0
1637629800000|2021-11-23 01:10:00|691.25|689.05|689.06|686.86|691.49|689.29|689.06|686.86|0
1637630100000|2021-11-23 01:15:00|688.82|686.62|688.33|686.13|688.82|686.62|687.12|684.92|0
1637630400000|2021-11-23 01:20:00|688.58|686.38|687.85|685.65|688.58|686.38|687.36|685.16|0
1637630700000|2021-11-23 01:25:00|687.6|685.4|688.09|685.89|688.82|686.62|687.6|685.4|0
1637631000000|2021-11-23 01:30:00|688.33|686.13|690.14|687.94|690.51|688.31|687.84|685.64|0
1637631300000|2021-11-23 01:35:00|690.02|687.82|690.75|688.55|690.99|688.79|689.54|687.34|0
1637631600000|2021-11-23 01:40:00|690.99|688.79|689.78|687.58|690.99|688.79|689.29|687.09|0
1637631900000|2021-11-23 01:45:00|689.54|687.34|687.35|685.15|689.65|687.45|686.14|683.94|0
1637632200000|2021-11-23 01:50:00|687.59|685.39|686.86|684.66|688.81|686.61|686.86|684.66|0
1637632500000|2021-11-23 01:55:00|686.62|684.42|687.59|685.39|687.83|685.63|686.14|683.94|0
1637632800000|2021-11-23 02:00:00|687.83|685.63|686.38|684.18|688.07|685.87|686.38|684.18|0
1637633100000|2021-11-23 02:05:00|685.41|683.21|685.65|683.45|686.62|684.42|684.68|682.48|0
1637633400000|2021-11-23 02:10:00|685.4|683.2|686.49|684.29|687.34|685.14|685.16|682.96|0
1637633700000|2021-11-23 02:15:00|686.61|684.41|686.13|683.93|687.58|685.38|686.13|683.93|0
1637634000000|2021-11-23 02:20:00|686.37|684.17|683.7|681.5|686.85|684.65|683.7|681.5|0
1637634300000|2021-11-23 02:25:00|683.46|681.26|682|679.8|683.94|681.74|681.04|678.84|0
1637634600000|2021-11-23 02:30:00|680.79|678.59|678.86|676.66|681.28|679.08|677.89|675.69|0
1637634900000|2021-11-23 02:35:00|679.1|676.9|680.79|678.59|681.03|678.83|678.61|676.41|0
1637635200000|2021-11-23 02:40:00|681.03|678.83|681.03|678.83|681.27|679.07|680.06|677.86|0
1637635500000|2021-11-23 02:45:00|681.27|679.07|680.3|678.1|681.27|679.07|679.82|677.62|0
1637635800000|2021-11-23 02:50:00|680.54|678.34|682.24|680.04|682.48|680.28|680.3|678.1|0
1637636100000|2021-11-23 02:55:00|682.48|680.28|684.42|682.22|684.9|682.7|682.48|680.28|0
1637636400000|2021-11-23 03:00:00|684.9|682.7|686.11|683.91|686.84|684.64|684.17|681.97|0
1637636700000|2021-11-23 03:05:00|686.35|684.15|684.9|682.7|686.35|684.15|684.17|681.97|0
1637637000000|2021-11-23 03:10:00|684.65|682.45|684.89|682.69|685.14|682.94|684.41|682.21|0
1637637300000|2021-11-23 03:15:00|685.14|682.94|684.89|682.69|686.11|683.91|684.65|682.45|0
1637637600000|2021-11-23 03:20:00|684.65|682.45|685.86|683.66|685.86|683.66|684.65|682.45|0
1637637900000|2021-11-23 03:25:00|685.62|683.42|686.1|683.9|687.07|684.87|685.62|683.42|0
1637638200000|2021-11-23 03:30:00|685.86|683.66|685.86|683.66|685.86|683.66|685.13|682.93|0
1637638500000|2021-11-23 03:35:00|685.73|683.53|684.88|682.68|685.86|683.66|684.88|682.68|0
1637638800000|2021-11-23 03:40:00|685.13|682.93|684.64|682.44|685.13|682.93|684.16|681.96|0
1637639100000|2021-11-23 03:45:00|684.88|682.68|683.79|681.59|684.88|682.68|682.94|680.74|0
1637639400000|2021-11-23 03:50:00|683.67|681.47|684.64|682.44|684.64|682.44|683.43|681.23|0
1637639700000|2021-11-23 03:55:00|684.51|682.31|684.39|682.19|685.12|682.92|684.15|681.95|0
1637640000000|2021-11-23 04:00:00|684.88|682.68|686.09|683.89|686.57|684.37|684.63|682.43|0
1637640300000|2021-11-23 04:05:00|686.33|684.13|685.12|682.92|686.81|684.61|685.12|682.92|0
1637640600000|2021-11-23 04:10:00|685.23|683.03|685.11|682.91|685.6|683.4|684.87|682.67|0
1637640900000|2021-11-23 04:15:00|685.36|683.16|684.87|682.67|685.84|683.64|684.63|682.43|0
1637641200000|2021-11-23 04:20:00|685.11|682.91|685.11|682.91|685.35|683.15|684.87|682.67|0
1637641500000|2021-11-23 04:25:00|685.23|683.03|685.11|682.91|685.59|683.39|684.87|682.67|0
1637641800000|2021-11-23 04:30:00|684.86|682.66|685.11|682.91|685.22|683.02|684.62|682.42|0
1637642100000|2021-11-23 04:35:00|684.98|682.78|685.59|683.39|685.95|683.75|684.86|682.66|0
1637642400000|2021-11-23 04:40:00|685.35|683.15|684.62|682.42|685.59|683.39|684.37|682.17|0
1637642700000|2021-11-23 04:45:00|684.86|682.66|685.34|683.14|685.58|683.38|684.86|682.66|0
1637643000000|2021-11-23 04:50:00|685.58|683.38|686.55|684.35|686.79|684.59|685.34|683.14|0
1637643300000|2021-11-23 04:55:00|686.67|684.47|687.28|685.08|688.01|685.81|686.67|684.47|0
1637643600000|2021-11-23 05:00:00|687.39|685.19|685.82|683.62|688|685.8|685.82|683.62|0
1637643900000|2021-11-23 05:05:00|685.58|683.38|686.06|683.86|686.31|684.11|685.58|683.38|0
1637644200000|2021-11-23 05:10:00|685.82|683.62|684.6|682.4|685.82|683.62|684.6|682.4|0
1637644500000|2021-11-23 05:15:00|684.36|682.16|683.88|681.68|684.6|682.4|683.88|681.68|0
1637644800000|2021-11-23 05:20:00|683.75|681.55|683.39|681.19|683.88|681.68|682.9|680.7|0
1637645100000|2021-11-23 05:25:00|683.63|681.43|682.42|680.22|683.63|681.43|682.18|679.98|0
1637645400000|2021-11-23 05:30:00|681.93|679.73|681.69|679.49|681.93|679.73|680.96|678.76|0
1637645700000|2021-11-23 05:35:00|681.93|679.73|680.96|678.76|681.93|679.73|679.99|677.79|0
1637646000000|2021-11-23 05:40:00|681.2|679|676.6|674.4|681.44|679.24|676.6|674.4|0
1637646300000|2021-11-23 05:45:00|676.12|673.92|677.57|675.37|678.05|675.85|676.12|673.92|0
1637646600000|2021-11-23 05:50:00|677.44|675.24|677.08|674.88|677.57|675.37|676.36|674.16|0
1637646900000|2021-11-23 05:55:00|677.32|675.12|679.01|676.81|679.01|676.81|677.08|674.88|0
1637647200000|2021-11-23 06:00:00|678.77|676.57|680.47|678.27|680.95|678.75|678.53|676.33|0
1637647500000|2021-11-23 06:05:00|680.71|678.51|680.95|678.75|681.92|679.72|680.71|678.51|0
1637647800000|2021-11-23 06:10:00|681.19|678.99|680.7|678.5|681.19|678.99|680.22|678.02|0
1637648100000|2021-11-23 06:15:00|680.58|678.38|679.25|677.05|680.7|678.5|679.25|677.05|0
1637648400000|2021-11-23 06:20:00|679.36|677.16|676.58|674.38|679.73|677.53|676.58|674.38|0
1637648700000|2021-11-23 06:25:00|676.83|674.63|675.73|673.53|678.04|675.84|675.37|673.17|0
1637649000000|2021-11-23 06:30:00|676.1|673.9|679.48|677.28|679.84|677.64|675|672.8|0
1637649300000|2021-11-23 06:35:00|679.24|677.04|678.51|676.31|679.24|677.04|677.06|674.86|0
1637649600000|2021-11-23 06:40:00|678.76|676.56|680.45|678.25|680.69|678.49|678.76|676.56|0
1637649900000|2021-11-23 06:45:00|680.57|678.37|679.96|677.76|681.42|679.22|679.72|677.52|0
1637650200000|2021-11-23 06:50:00|679.72|677.52|679.23|677.03|679.96|677.76|678.75|676.55|0
1637650500000|2021-11-23 06:55:00|678.99|676.79|679.96|677.76|680.44|678.24|678.51|676.31|0
1637650800000|2021-11-23 07:00:00|679.72|677.52|679.47|677.27|680.69|678.49|677.78|675.58|0
1637651100000|2021-11-23 07:05:00|678.99|676.79|671.24|669.04|678.99|676.79|669.07|666.87|0
1637651400000|2021-11-23 07:10:00|671|668.8|668.82|666.62|672.21|670.01|668.34|666.14|0
1637651700000|2021-11-23 07:15:00|668.58|666.38|669.79|667.59|671|668.8|668.34|666.14|0
1637652000000|2021-11-23 07:20:00|670.03|667.83|672.69|670.49|674.14|671.94|668.82|666.62|0
1637652300000|2021-11-23 07:25:00|672.2|670|672.08|669.88|673.41|671.21|670.75|668.55|0
1637652600000|2021-11-23 07:30:00|672.2|670|671.23|669.03|672.44|670.24|670.75|668.55|0
1637652900000|2021-11-23 07:35:00|670.99|668.79|668.81|666.61|671.72|669.52|665.91|663.71|0
1637653200000|2021-11-23 07:40:00|668.57|666.37|673.16|670.96|674.13|671.93|668.09|665.89|0
1637653500000|2021-11-23 07:45:00|672.92|670.72|672.19|669.99|673.4|671.2|671.47|669.27|0
1637653800000|2021-11-23 07:50:00|671.95|669.75|677.03|674.83|677.52|675.32|671.95|669.75|0
1637654100000|2021-11-23 07:55:00|677.52|675.32|676.27|674.07|678.97|676.77|675.79|673.59|0
1637654400000|2021-11-23 08:00:00|675.9|673.7|675.06|672.86|678.69|676.49|674.82|672.62|0
1637654700000|2021-11-23 08:05:00|674.74|672.94|674.36|672.56|674.84|673.04|671.48|669.68|0
1637655000000|2021-11-23 08:10:00|674.6|672.8|672.91|671.11|677.37|675.57|671.46|669.66|0
1637655300000|2021-11-23 08:15:00|673.39|671.59|672.18|670.38|675.8|674|671.7|669.9|0
1637655600000|2021-11-23 08:20:00|672.42|670.62|670.85|669.05|673.87|672.07|669.28|667.48|0
1637655900000|2021-11-23 08:25:00|670.97|669.17|666.39|664.59|671.21|669.41|665.9|664.1|0
1637656200000|2021-11-23 08:30:00|665.9|664.1|667.29|665.49|668.01|666.21|662.19|660.39|0
1637656500000|2021-11-23 08:35:00|667.53|665.73|669.45|667.65|671.62|669.82|667.04|665.24|0
1637656800000|2021-11-23 08:40:00|669.21|667.41|669.21|667.41|669.21|667.41|666.56|664.76|0
1637657100000|2021-11-23 08:45:00|669.69|667.89|666.08|664.28|670.89|669.09|665.36|663.56|0
1637657400000|2021-11-23 08:50:00|666.19|664.39|671.01|669.21|671.49|669.69|666.08|664.28|0
1637657700000|2021-11-23 08:55:00|671.25|669.45|672.81|671.01|672.94|671.14|669.08|667.28|0
1637658000000|2021-11-23 09:00:00|672.7|670.9|671.01|669.21|675.35|673.55|671.01|669.21|0
1637658300000|2021-11-23 09:05:00|670.88|669.08|669.8|668|671.73|669.93|669.32|667.52|0
1637658600000|2021-11-23 09:10:00|670.04|668.24|671|669.2|671|669.2|668.35|666.55|0
1637658900000|2021-11-23 09:15:00|670.76|668.96|674.38|672.58|675.34|673.54|669.56|667.76|0
1637659200000|2021-11-23 09:20:00|674.49|672.69|677.51|675.71|677.51|675.71|673.65|671.85|0
1637659500000|2021-11-23 09:25:00|677.27|675.47|674.13|672.33|677.27|675.47|673.89|672.09|0
1637659800000|2021-11-23 09:30:00|674.37|672.57|674.13|672.33|675.82|674.02|672.92|671.12|0
1637660100000|2021-11-23 09:35:00|674.37|672.57|677.26|675.46|678.71|676.91|673.89|672.09|0
1637660400000|2021-11-23 09:40:00|677.02|675.22|677.5|675.7|678.95|677.15|677.02|675.22|0
1637660700000|2021-11-23 09:45:00|677.26|675.46|679.91|678.11|683.3|681.5|677.26|675.46|0
1637661000000|2021-11-23 09:50:00|680.4|678.6|678.68|676.88|681.6|679.8|678.43|676.63|0
1637661300000|2021-11-23 09:55:00|678.92|677.12|681.33|679.53|681.33|679.53|678.68|676.88|0
1637661600000|2021-11-23 10:00:00|681.82|680.02|682.06|680.26|683.03|681.23|681.82|680.02|0
1637661900000|2021-11-23 10:05:00|682.3|680.5|682.06|680.26|683.03|681.23|681.57|679.77|0
1637662200000|2021-11-23 10:10:00|682.3|680.5|683.99|682.19|684.47|682.67|682.06|680.26|0
1637662500000|2021-11-23 10:15:00|684.23|682.43|684.71|682.91|685.93|684.13|683.99|682.19|0
1637662800000|2021-11-23 10:20:00|684.83|683.03|683.99|682.19|685.07|683.27|683.99|682.19|0
1637663100000|2021-11-23 10:25:00|684.23|682.43|683.26|681.46|684.58|682.78|683.02|681.22|0
1637663400000|2021-11-23 10:30:00|683.5|681.7|682.29|680.49|683.74|681.94|681.8|680|0
1637663700000|2021-11-23 10:35:00|682.53|680.73|683.01|681.21|684.1|682.3|682.29|680.49|0
1637664000000|2021-11-23 10:40:00|683.25|681.45|684.58|682.78|685.91|684.11|683.25|681.45|0
1637664300000|2021-11-23 10:45:00|684.94|683.14|682.04|680.24|684.94|683.14|681.8|680|0
1637664600000|2021-11-23 10:50:00|681.8|680|683.73|681.93|684.22|682.42|681.8|680|0
1637664900000|2021-11-23 10:55:00|683.6|681.8|681.07|679.27|684.46|682.66|681.07|679.27|0
1637665200000|2021-11-23 11:00:00|681.79|679.99|679.61|677.81|682.76|680.96|678.65|676.85|0
1637665500000|2021-11-23 11:05:00|679.73|677.93|677.92|676.12|681.06|679.26|677.92|676.12|0
1637665800000|2021-11-23 11:10:00|677.68|675.88|676.22|674.42|677.68|675.88|675.02|673.22|0
1637666100000|2021-11-23 11:15:00|676.95|675.15|677.19|675.39|677.67|675.87|674.05|672.25|0
1637666400000|2021-11-23 11:20:00|677.43|675.63|677.91|676.11|680.33|678.53|677.43|675.63|0
1637666700000|2021-11-23 11:25:00|678.15|676.35|679.84|678.04|680.81|679.01|677.43|675.63|0
1637667000000|2021-11-23 11:30:00|680.09|678.29|679.46|677.66|681.05|679.25|679.22|677.42|0
1637667300000|2021-11-23 11:35:00|679.22|677.42|680.91|679.11|680.91|679.11|678.98|677.18|0
1637667600000|2021-11-23 11:40:00|680.67|678.87|680.91|679.11|681.64|679.84|680.18|678.38|0
1637667900000|2021-11-23 11:45:00|681.15|679.35|682.6|680.8|683.69|681.89|681.15|679.35|0
1637668200000|2021-11-23 11:50:00|682.84|681.04|685.02|683.22|685.26|683.46|682.84|681.04|0
1637668500000|2021-11-23 11:55:00|684.78|682.98|683.32|681.52|686.23|684.43|683.08|681.28|0
1637668800000|2021-11-23 12:00:00|683.68|681.88|683.81|682.01|684.53|682.73|683.56|681.76|0
1637669100000|2021-11-23 12:05:00|683.32|681.52|686.47|684.67|687.68|685.88|683.32|681.52|0
1637669400000|2021-11-23 12:10:00|685.98|684.18|684.16|682.36|685.98|684.18|683.43|681.63|0
1637669700000|2021-11-23 12:15:00|684.29|682.49|681.98|680.18|684.29|682.49|681.86|680.06|0
1637670000000|2021-11-23 12:20:00|681.62|679.82|684.28|682.48|685.74|683.94|681.62|679.82|0
1637670300000|2021-11-23 12:25:00|684.52|682.72|682.1|680.3|685.01|683.21|682.1|680.3|0
1637670600000|2021-11-23 12:30:00|681.86|680.06|681.73|679.93|682.1|680.3|679.44|677.64|0
1637670900000|2021-11-23 12:35:00|681.61|679.81|682.94|681.14|683.55|681.75|681.61|679.81|0
1637671200000|2021-11-23 12:40:00|683.06|681.26|683.31|681.51|684.03|682.23|682.45|680.65|0
1637671500000|2021-11-23 12:45:00|683.55|681.75|680.88|679.08|683.79|681.99|680.76|678.96|0
1637671800000|2021-11-23 12:50:00|680.64|678.84|682.09|680.29|682.57|680.77|680.15|678.35|0
1637672100000|2021-11-23 12:55:00|681.72|679.92|682.09|680.29|682.82|681.02|681.36|679.56|0
1637672400000|2021-11-23 13:00:00|681.85|680.05|684.75|682.95|684.75|682.95|681.12|679.32|0
1637672700000|2021-11-23 13:05:00|684.51|682.71|682.81|681.01|685.48|683.68|682.57|680.77|0
1637673000000|2021-11-23 13:10:00|682.33|680.53|683.05|681.25|683.29|681.49|682.08|680.28|0
1637673300000|2021-11-23 13:15:00|683.54|681.74|684.5|682.7|684.74|682.94|683.05|681.25|0
1637673600000|2021-11-23 13:20:00|684.26|682.46|683.77|681.97|684.99|683.19|682.08|680.28|0
1637673900000|2021-11-23 13:25:00|684.02|682.22|685.22|683.42|685.47|683.67|683.05|681.25|0
1637674200000|2021-11-23 13:30:00|685.47|683.67|684.25|682.45|685.71|683.91|682.8|681|0
1637674500000|2021-11-23 13:35:00|684.5|682.7|685.71|683.91|686.19|684.39|684.25|682.45|0
1637674800000|2021-11-23 13:40:00|685.46|683.66|686.19|684.39|687.16|685.36|684.49|682.69|0
1637675100000|2021-11-23 13:45:00|685.95|684.15|685.58|683.78|686.91|685.11|685.22|683.42|0
1637675400000|2021-11-23 13:50:00|685.22|683.42|684.49|682.69|686.91|685.11|684.25|682.45|0
1637675700000|2021-11-23 13:55:00|684.25|682.45|684.6|682.8|685.7|683.9|684.25|682.45|0
1637676000000|2021-11-23 14:00:00|684.73|682.93|685.45|683.65|685.7|683.9|684|682.2|0
1637676300000|2021-11-23 14:05:00|685.21|683.41|684|682.2|685.7|683.9|684|682.2|0
1637676600000|2021-11-23 14:10:00|684.48|682.68|685.45|683.65|685.69|683.89|684.24|682.44|0
1637676900000|2021-11-23 14:15:00|685.69|683.89|685.2|683.4|685.69|683.89|684.48|682.68|0
1637677200000|2021-11-23 14:20:00|684.96|683.16|685.69|683.89|685.69|683.89|684.96|683.16|0
1637677500000|2021-11-23 14:25:00|685.45|683.65|682.05|680.25|685.45|683.65|681.57|679.77|0
1637677800000|2021-11-23 14:30:00|682.54|680.74|676.48|674.68|686.65|684.85|676.48|674.68|0
1637678100000|2021-11-23 14:35:00|675.63|673.83|680.59|678.79|682.29|680.49|673.58|671.78|0
1637678400000|2021-11-23 14:40:00|679.87|678.07|687.38|685.58|689.8|688|679.38|677.58|0
1637678700000|2021-11-23 14:45:00|687.13|685.33|694.9|693.1|696.84|695.04|687.13|685.33|0
1637679000000|2021-11-23 14:50:00|694.41|692.61|698.05|696.25|698.78|696.98|692.95|691.15|0
1637679300000|2021-11-23 14:55:00|698.29|696.49|696.23|694.43|700.6|698.8|696.23|694.43|0
1637679600000|2021-11-23 15:00:00|695.5|693.7|690.38|688.58|696.95|695.15|688.7|686.9|0
1637679900000|2021-11-23 15:05:00|690.13|688.33|678.96|677.16|691.35|689.55|676.54|674.74|0
1637680200000|2021-11-23 15:10:00|679.45|677.65|678.96|677.16|683.82|682.02|675.57|673.77|0
1637680500000|2021-11-23 15:15:00|680.17|678.37|680.9|679.1|684.06|682.26|679.44|677.64|0
1637680800000|2021-11-23 15:20:00|682.11|680.31|678.71|676.91|682.11|680.31|677.26|675.46|0
1637681100000|2021-11-23 15:25:00|679.56|677.76|671.89|670.09|679.93|678.13|670.19|668.39|0
1637681400000|2021-11-23 15:30:00|670.43|668.63|672.37|670.57|677.21|675.41|669.71|667.91|0
1637681700000|2021-11-23 15:35:00|672.13|670.33|670.19|668.39|673.58|671.78|668.01|666.21|0
1637682000000|2021-11-23 15:40:00|670.43|668.63|668.25|666.45|672.12|670.32|668.01|666.21|0
1637682300000|2021-11-23 15:45:00|668.01|666.21|671.25|669.45|674.15|672.35|667.77|665.97|0
1637682600000|2021-11-23 15:50:00|671.01|669.21|666.41|664.61|673.43|671.63|666.41|664.61|0
1637682900000|2021-11-23 15:55:00|666.65|664.85|662.06|660.26|666.65|664.85|661.58|659.78|0
1637683200000|2021-11-23 16:00:00|661.82|660.02|661.34|659.54|664.72|662.92|655.9|654.1|0
1637683500000|2021-11-23 16:05:00|661.09|659.29|664.47|662.67|664.96|663.16|659.4|657.6|0
1637683800000|2021-11-23 16:10:00|664.72|662.92|671.33|669.53|672.62|670.82|664.47|662.67|0
1637684100000|2021-11-23 16:15:00|670.84|669.04|672.29|670.49|676.16|674.36|670.36|668.56|0
1637684400000|2021-11-23 16:20:00|672.05|670.25|673.98|672.18|674.23|672.43|671.57|669.77|0
1637684700000|2021-11-23 16:25:00|674.23|672.43|676.64|674.84|680.28|678.48|673.74|671.94|0
1637685000000|2021-11-23 16:30:00|676.88|675.08|671.8|670|680.76|678.96|671.8|670|0
1637685300000|2021-11-23 16:35:00|672.04|670.24|676.15|674.35|677.37|675.57|669.14|667.34|0
1637685600000|2021-11-23 16:40:00|676.64|674.84|670.59|668.79|677.85|676.05|670.35|668.55|0
1637685900000|2021-11-23 16:45:00|670.83|669.03|678.13|676.33|680.75|678.95|669.14|667.34|0
1637686200000|2021-11-23 16:50:00|678.61|676.81|673.06|671.26|680.56|678.76|673.06|671.26|0
1637686500000|2021-11-23 16:55:00|673.54|671.74|673.05|671.25|675.96|674.16|671.84|670.04|0
1637686800000|2021-11-23 17:00:00|672.57|670.77|666.53|664.73|674.5|672.7|665.08|663.28|0
1637687100000|2021-11-23 17:05:00|665.56|663.76|668.15|666.35|669.42|667.62|665.08|663.28|0
1637687400000|2021-11-23 17:10:00|668.88|667.08|663.32|661.52|671.53|669.73|663.32|661.52|0
1637687700000|2021-11-23 17:15:00|664.29|662.49|667.91|666.11|668.87|667.07|663.81|662.01|0
1637688000000|2021-11-23 17:20:00|668.15|666.35|674.18|672.38|674.19|672.39|667.42|665.62|0
1637688300000|2021-11-23 17:25:00|674.43|672.63|674.42|672.62|677.33|675.53|672.73|670.93|0
1637688600000|2021-11-23 17:30:00|674.18|672.38|672.73|670.93|677.81|676.01|672.49|670.69|0
1637688900000|2021-11-23 17:35:00|672.97|671.17|673.69|671.89|676.36|674.56|672.97|671.17|0
1637689200000|2021-11-23 17:40:00|673.94|672.14|670.07|668.27|675.63|673.83|669.1|667.3|0
1637689500000|2021-11-23 17:45:00|669.83|668.03|670.79|668.99|672.97|671.17|668.38|666.58|0
1637689800000|2021-11-23 17:50:00|669.82|668.02|668.37|666.57|672.72|670.92|668.37|666.57|0
1637690100000|2021-11-23 17:55:00|668.13|666.33|666.44|664.64|669.34|667.54|664.27|662.47|0
1637690400000|2021-11-23 18:00:00|666.2|664.4|668.37|666.57|670.79|668.99|664.03|662.23|0
1637690700000|2021-11-23 18:05:00|667.89|666.09|667.64|665.84|670.06|668.26|666.44|664.64|0
1637691000000|2021-11-23 18:10:00|667.16|665.36|667.15|665.35|668.13|666.33|664.75|662.95|0
1637691300000|2021-11-23 18:15:00|667.63|665.83|662.32|660.52|669.32|667.52|662.08|660.28|0
1637691600000|2021-11-23 18:20:00|662.8|661|666.42|664.62|668.11|666.31|662.8|661|0
1637691900000|2021-11-23 18:25:00|666.18|664.38|665.45|663.65|669.56|667.76|664.49|662.69|0
1637692200000|2021-11-23 18:30:00|664.97|663.17|662.07|660.27|665.45|663.65|661.83|660.03|0
1637692500000|2021-11-23 18:35:00|662.79|660.99|663.76|661.96|665.21|663.41|660.87|659.07|0
1637692800000|2021-11-23 18:40:00|663.52|661.72|662.55|660.75|666.17|664.37|662.31|660.51|0
1637693100000|2021-11-23 18:45:00|662.07|660.27|669.55|667.75|671.72|669.92|662.07|660.27|0
1637693400000|2021-11-23 18:50:00|669.79|667.99|678.97|677.17|678.97|677.17|669.79|667.99|0
1637693700000|2021-11-23 18:55:00|678.73|676.93|673.41|671.61|679.7|677.9|672.2|670.4|0
1637694000000|2021-11-23 19:00:00|673.65|671.85|672.07|670.27|677.28|675.48|671.71|669.91|0
1637694300000|2021-11-23 19:05:00|672.2|670.4|674.61|672.81|677.03|675.23|671.47|669.67|0
1637694600000|2021-11-23 19:10:00|674.37|672.57|673.64|671.84|676.06|674.26|672.92|671.12|0
1637694900000|2021-11-23 19:15:00|674.13|672.33|667.12|665.32|674.13|672.33|666.64|664.84|0
1637695200000|2021-11-23 19:20:00|667.36|665.56|670.74|668.94|673.64|671.84|667.36|665.56|0
1637695500000|2021-11-23 19:25:00|670.98|669.18|671.46|669.66|674.36|672.56|670.26|668.46|0
1637695800000|2021-11-23 19:30:00|671.22|669.42|668.08|666.28|674.36|672.56|666.87|665.07|0
1637696100000|2021-11-23 19:35:00|668.56|666.76|671.46|669.66|674.36|672.56|668.32|666.52|0
1637696400000|2021-11-23 19:40:00|671.7|669.9|675.08|673.28|675.08|673.28|670.97|669.17|0
1637696700000|2021-11-23 19:45:00|674.84|673.04|684.28|682.48|684.76|682.96|673.99|672.19|0
1637697000000|2021-11-23 19:50:00|684.52|682.72|686.61|684.81|688.31|686.51|679.43|677.63|0
1637697300000|2021-11-23 19:55:00|686.36|684.56|685.88|684.08|688.3|686.5|683.21|681.41|0
1637697600000|2021-11-23 20:00:00|686.12|684.32|682.36|680.56|686.36|684.56|680.3|678.5|0
1637697900000|2021-11-23 20:05:00|683.45|681.65|688.3|686.5|689.03|687.23|683.45|681.65|0
1637698200000|2021-11-23 20:10:00|688.06|686.26|687.33|685.53|688.06|686.26|685.15|683.35|0
1637698500000|2021-11-23 20:15:00|687.81|686.01|683.2|681.4|689.02|687.22|682.48|680.68|0
1637698800000|2021-11-23 20:20:00|682.23|680.43|683.44|681.64|684.42|682.62|681.26|679.46|0
1637699100000|2021-11-23 20:25:00|683.93|682.13|682.72|680.92|687.81|686.01|682.47|680.67|0
1637699400000|2021-11-23 20:30:00|682.47|680.67|684.28|682.48|687.56|685.76|682.47|680.67|0
1637699700000|2021-11-23 20:35:00|684.41|682.61|687.8|686|690.23|688.43|682.71|680.91|0
1637700000000|2021-11-23 20:40:00|688.53|686.73|689.98|688.18|691.68|689.88|688.29|686.49|0
1637700300000|2021-11-23 20:45:00|689.74|687.94|686.83|685.03|690.95|689.15|685.37|683.57|0
1637700600000|2021-11-23 20:50:00|688.53|686.73|692.45|690.65|696.53|694.73|688.53|686.73|0
1637700900000|2021-11-23 20:55:00|692.93|691.13|693.06|691.26|695|693.2|690.39|688.59|0
1637701200000|2021-11-23 21:00:00|692.57|690.77|687.95|686.15|692.57|690.77|687.95|686.15|0
1637701500000|2021-11-23 21:05:00|688.2|686.4|686.74|684.94|689.17|687.37|686.49|684.69|0
1637701800000|2021-11-23 21:10:00|686.49|684.69|684.79|682.99|687.71|685.91|684.79|682.99|0
1637702100000|2021-11-23 21:15:00|685.48|683.28|687.18|684.98|688.39|686.19|685.48|683.28|0
1637702400000|2021-11-23 21:20:00|687.42|685.22|686.2|684|688.39|686.19|686.2|684|0
1637702700000|2021-11-23 21:25:00|687.05|684.85|687.42|685.22|687.66|685.46|686.2|684|0
1637703000000|2021-11-23 21:30:00|687.9|685.7|688.14|685.94|688.39|686.19|686.93|684.73|0
1637703300000|2021-11-23 21:35:00|688.38|686.18|687.9|685.7|689.11|686.91|687.9|685.7|0
1637703600000|2021-11-23 21:40:00|688.14|685.94|689.47|687.27|689.84|687.64|688.14|685.94|0
1637703900000|2021-11-23 21:45:00|689.6|687.4|689.59|687.39|689.84|687.64|689.11|686.91|0
1637704200000|2021-11-23 21:50:00|689.35|687.15|689.35|687.15|690.57|688.37|689.35|687.15|0
1637704500000|2021-11-23 21:55:00|689.47|687.27|690.19|687.99|690.56|688.36|689.35|687.15|0
1637704800000|2021-11-23 22:00:00|690.38|688.18|689.88|687.68|690.38|688.18|689.84|687.64|0
1637705100000|2021-11-23 22:05:00|690.08|687.88|689.88|687.68|690.08|687.88|689.69|687.49|0
1637705400000|2021-11-23 22:10:00|689.95|687.75|689.77|687.57|690.01|687.81|689.77|687.57|0
1637705700000|2021-11-23 22:15:00|690.01|687.81|690.01|687.81|690.01|687.81|689.94|687.74|0
1637706000000|2021-11-23 22:20:00|690.08|687.88|690.26|688.06|690.26|688.06|690.08|687.88|0
1637706300000|2021-11-23 22:25:00|690.37|688.17|690.53|688.33|690.53|688.33|690.05|687.85|0
1637706600000|2021-11-23 22:30:00|690.29|688.09|690.53|688.33|690.53|688.33|690.29|688.09|0
1637706900000|2021-11-23 22:35:00|690.26|688.06|690.32|688.12|690.32|688.12|690.04|687.84|0
1637707200000|2021-11-23 22:40:00|690.22|688.02|690|687.8|690.39|688.19|689.47|687.27|0
1637707500000|2021-11-23 22:45:00|690.04|687.84|689.82|687.62|690.04|687.84|689.82|687.62|0
1637707800000|2021-11-23 22:50:00|690.02|687.82|690.02|687.82|690.02|687.82|689.98|687.78|0
1637708100000|2021-11-23 22:55:00|690.06|687.86|689.98|687.78|690.23|688.03|689.98|687.78|0
1637708400000|2021-11-23 23:00:00|691.39|689.19|690.05|687.85|692|689.8|690.05|687.85|0
1637708700000|2021-11-23 23:05:00|690.3|688.1|688.59|686.39|690.54|688.34|688.11|685.91|0
1637709000000|2021-11-23 23:10:00|688.84|686.64|689.68|687.48|689.68|687.48|688.35|686.15|0
1637709300000|2021-11-23 23:15:00|689.81|687.61|691.75|689.55|691.75|689.55|689.81|687.61|0
1637709600000|2021-11-23 23:20:00|691.99|689.79|691.5|689.3|691.99|689.79|691.38|689.18|0
1637709900000|2021-11-23 23:25:00|691.99|689.79|691.5|689.3|692.48|690.28|691.5|689.3|0
1637710200000|2021-11-23 23:30:00|691.75|689.55|689.31|687.11|691.75|689.55|689.07|686.87|0
1637710500000|2021-11-23 23:35:00|688.83|686.63|688.82|686.62|689.31|687.11|688.58|686.38|0
1637710800000|2021-11-23 23:40:00|688.58|686.38|689.31|687.11|689.31|687.11|688.09|685.89|0
1637711100000|2021-11-23 23:45:00|689.07|686.87|688.58|686.38|690.04|687.84|688.33|686.13|0
1637711400000|2021-11-23 23:50:00|688.33|686.13|688.09|685.89|688.33|686.13|687.6|685.4|0
1637711700000|2021-11-23 23:55:00|687.96|685.76|687.84|685.64|688.57|686.37|686.87|684.67|0
1637712000000|2021-11-24 00:00:00|688.09|685.89|691.73|689.53|692.22|690.02|688.09|685.89|0
1637712300000|2021-11-24 00:05:00|692.22|690.02|691.73|689.53|692.95|690.75|691.49|689.29|0
1637712600000|2021-11-24 00:10:00|691.97|689.77|692.22|690.02|692.95|690.75|691.97|689.77|0
1637712900000|2021-11-24 00:15:00|692.46|690.26|691.48|689.28|692.94|690.74|691.48|689.28|0
1637713200000|2021-11-24 00:20:00|691.24|689.04|690.51|688.31|691.73|689.53|690.51|688.31|0
1637713500000|2021-11-24 00:25:00|690.75|688.55|691.48|689.28|691.48|689.28|690.27|688.07|0
1637713800000|2021-11-24 00:30:00|691.24|689.04|690.02|687.82|691.48|689.28|689.78|687.58|0
1637714100000|2021-11-24 00:35:00|689.78|687.58|689.53|687.33|690.26|688.06|689.29|687.09|0
1637714400000|2021-11-24 00:40:00|689.77|687.57|689.29|687.09|690.75|688.55|689.29|687.09|0
1637714700000|2021-11-24 00:45:00|689.53|687.33|689.28|687.08|689.77|687.57|689.04|686.84|0
1637715000000|2021-11-24 00:50:00|689.04|686.84|691.23|689.03|691.23|689.03|688.8|686.6|0
1637715300000|2021-11-24 00:55:00|691.47|689.27|690.5|688.3|691.47|689.27|690.5|688.3|0
1637715600000|2021-11-24 01:00:00|690.74|688.54|690.98|688.78|692.93|690.73|690.5|688.3|0
1637715900000|2021-11-24 01:05:00|690.74|688.54|690.74|688.54|691.47|689.27|690.74|688.54|0
1637716200000|2021-11-24 01:10:00|690.49|688.29|690.49|688.29|690.98|688.78|690.49|688.29|0
1637716500000|2021-11-24 01:15:00|690.73|688.53|692.55|690.35|692.92|690.72|690.73|688.53|0
1637716800000|2021-11-24 01:20:00|692.68|690.48|692.19|689.99|693.16|690.96|691.95|689.75|0
1637717100000|2021-11-24 01:25:00|692.68|690.48|692.67|690.47|692.92|690.72|691.7|689.5|0
1637717400000|2021-11-24 01:30:00|692.43|690.23|693.4|691.2|693.65|691.45|692.43|690.23|0
1637717700000|2021-11-24 01:35:00|693.16|690.96|692.67|690.47|693.89|691.69|692.18|689.98|0
1637718000000|2021-11-24 01:40:00|692.43|690.23|692.43|690.23|692.67|690.47|691.94|689.74|0
1637718300000|2021-11-24 01:45:00|692.67|690.47|692.67|690.47|693.15|690.95|692.42|690.22|0
1637718600000|2021-11-24 01:50:00|692.91|690.71|693.4|691.2|693.4|691.2|692.91|690.71|0
1637718900000|2021-11-24 01:55:00|693.39|691.19|692.66|690.46|693.39|691.19|692.18|689.98|0
1637719200000|2021-11-24 02:00:00|692.42|690.22|689.01|686.81|692.42|690.22|688.53|686.33|0
1637719500000|2021-11-24 02:05:00|688.77|686.57|688.64|686.44|689.99|687.79|688.28|686.08|0
1637719800000|2021-11-24 02:10:00|688.53|686.33|687.79|685.59|689.25|687.05|687.67|685.47|0
1637720100000|2021-11-24 02:15:00|688.04|685.84|688.28|686.08|688.52|686.32|687.79|685.59|0
1637720400000|2021-11-24 02:20:00|688.04|685.84|687.55|685.35|688.76|686.56|687.55|685.35|0
1637720700000|2021-11-24 02:25:00|687.79|685.59|688.28|686.08|689.01|686.81|687.55|685.35|0
1637721000000|2021-11-24 02:30:00|688.03|685.83|689|686.8|689.25|687.05|688.03|685.83|0
1637721300000|2021-11-24 02:35:00|688.76|686.56|688.87|686.67|689.25|687.05|688.52|686.32|0
1637721600000|2021-11-24 02:40:00|689|686.8|688.51|686.31|689.24|687.04|688.03|685.83|0
1637721900000|2021-11-24 02:45:00|688.39|686.19|688.27|686.07|688.76|686.56|688.27|686.07|0
1637722200000|2021-11-24 02:50:00|688.51|686.31|688.75|686.55|689.24|687.04|688.27|686.07|0
1637722500000|2021-11-24 02:55:00|688.51|686.31|688.51|686.31|688.75|686.55|688.02|685.82|0
1637722800000|2021-11-24 03:00:00|688.62|686.42|684.62|682.42|688.99|686.79|684.62|682.42|0
1637723100000|2021-11-24 03:05:00|684.13|681.93|684.86|682.66|685.34|683.14|683.65|681.45|0
1637723400000|2021-11-24 03:10:00|684.62|682.42|685.34|683.14|685.59|683.39|684.37|682.17|0
1637723700000|2021-11-24 03:15:00|685.59|683.39|685.83|683.63|686.31|684.11|685.34|683.14|0
1637724000000|2021-11-24 03:20:00|685.94|683.74|686.8|684.6|687.28|685.08|685.83|683.63|0
1637724300000|2021-11-24 03:25:00|686.55|684.35|688.01|685.81|688.25|686.05|686.55|684.35|0
1637724600000|2021-11-24 03:30:00|687.77|685.57|687.28|685.08|688.01|685.81|687.28|685.08|0
1637724900000|2021-11-24 03:35:00|687.04|684.84|687.28|685.08|688.25|686.05|687.04|684.84|0
1637725200000|2021-11-24 03:40:00|687.03|684.83|686.55|684.35|687.28|685.08|686.55|684.35|0
1637725500000|2021-11-24 03:45:00|686.3|684.1|686.06|683.86|686.3|684.1|685.82|683.62|0
1637725800000|2021-11-24 03:50:00|685.82|683.62|686.54|684.34|687.03|684.83|685.82|683.62|0
1637726100000|2021-11-24 03:55:00|686.79|684.59|686.3|684.1|686.79|684.59|686.05|683.85|0
1637726400000|2021-11-24 04:00:00|686.05|683.85|684.59|682.39|686.3|684.1|684.59|682.39|0
1637726700000|2021-11-24 04:05:00|684.35|682.15|684.11|681.91|684.35|682.15|683.14|680.94|0
1637727000000|2021-11-24 04:10:00|684.35|682.15|681.43|679.23|684.35|682.15|681.43|679.23|0
1637727300000|2021-11-24 04:15:00|681.68|679.48|682.28|680.08|682.28|680.08|681.19|678.99|0
1637727600000|2021-11-24 04:20:00|682.16|679.96|681.67|679.47|682.4|680.2|681.19|678.99|0
1637727900000|2021-11-24 04:25:00|681.91|679.71|682.88|680.68|682.88|680.68|681.67|679.47|0
1637728200000|2021-11-24 04:30:00|682.64|680.44|682.64|680.44|683.13|680.93|682.15|679.95|0
1637728500000|2021-11-24 04:35:00|682.88|680.68|683.37|681.17|683.85|681.65|682.64|680.44|0
1637728800000|2021-11-24 04:40:00|683.24|681.04|683.36|681.16|683.85|681.65|683.24|681.04|0
1637729100000|2021-11-24 04:45:00|683.12|680.92|683.85|681.65|683.85|681.65|682.63|680.43|0
1637729400000|2021-11-24 04:50:00|684.09|681.89|683.85|681.65|684.33|682.13|683.6|681.4|0
1637729700000|2021-11-24 04:55:00|684.09|681.89|683.36|681.16|684.09|681.89|683.12|680.92|0
1637730000000|2021-11-24 05:00:00|683.12|680.92|684.82|682.62|685.06|682.86|683.12|680.92|0
1637730300000|2021-11-24 05:05:00|685.06|682.86|685.06|682.86|685.79|683.59|684.81|682.61|0
1637730600000|2021-11-24 05:10:00|685.17|682.97|686.51|684.31|686.51|684.31|684.57|682.37|0
1637730900000|2021-11-24 05:15:00|686.39|684.19|686.27|684.07|687.24|685.04|686.02|683.82|0
1637731200000|2021-11-24 05:20:00|686.38|684.18|686.27|684.07|686.87|684.67|686.02|683.82|0
1637731500000|2021-11-24 05:25:00|686.38|684.18|687.24|685.04|687.48|685.28|685.9|683.7|0
1637731800000|2021-11-24 05:30:00|687.48|685.28|690.15|687.95|690.76|688.56|687.48|685.28|0
1637732100000|2021-11-24 05:35:00|689.91|687.71|690.15|687.95|690.4|688.2|689.54|687.34|0
1637732400000|2021-11-24 05:40:00|690.39|688.19|691.12|688.92|691.12|688.92|689.91|687.71|0
1637732700000|2021-11-24 05:45:00|691|688.8|690.88|688.68|691.72|689.52|690.63|688.43|0
1637733000000|2021-11-24 05:50:00|690.63|688.43|692.34|690.14|692.58|690.38|690.39|688.19|0
1637733300000|2021-11-24 05:55:00|692.09|689.89|693.06|690.86|693.06|690.86|691.97|689.77|0
1637733600000|2021-11-24 06:00:00|692.82|690.62|694.52|692.32|694.77|692.57|692.33|690.13|0
1637733900000|2021-11-24 06:05:00|694.28|692.08|693.3|691.1|694.28|692.08|692.33|690.13|0
1637734200000|2021-11-24 06:10:00|693.18|690.98|693.79|691.59|694.03|691.83|693.06|690.86|0
1637734500000|2021-11-24 06:15:00|694.03|691.83|694.52|692.32|695.01|692.81|694.03|691.83|0
1637734800000|2021-11-24 06:20:00|694.88|692.68|694.76|692.56|695|692.8|694.52|692.32|0
1637735100000|2021-11-24 06:25:00|694.52|692.32|695|692.8|695|692.8|694.03|691.83|0
1637735400000|2021-11-24 06:30:00|695.24|693.04|695.24|693.04|695.49|693.29|694.51|692.31|0
1637735700000|2021-11-24 06:35:00|695|692.8|695.73|693.53|695.97|693.77|695|692.8|0
1637736000000|2021-11-24 06:40:00|695.48|693.28|696.21|694.01|696.94|694.74|695.48|693.28|0
1637736300000|2021-11-24 06:45:00|695.97|693.77|694.62|692.42|696.21|694.01|694.51|692.31|0
1637736600000|2021-11-24 06:50:00|694.75|692.55|694.99|692.79|695.48|693.28|694.51|692.31|0
1637736900000|2021-11-24 06:55:00|695.23|693.03|694.99|692.79|696.45|694.25|694.99|692.79|0
1637737200000|2021-11-24 07:00:00|695.72|693.52|695.96|693.76|696.69|694.49|694.99|692.79|0
1637737500000|2021-11-24 07:05:00|696.08|693.88|696.45|694.25|696.94|694.74|695.96|693.76|0
1637737800000|2021-11-24 07:10:00|696.69|694.49|694.74|692.54|696.69|694.49|694.25|692.05|0
1637738100000|2021-11-24 07:15:00|694.61|692.41|693.77|691.57|694.74|692.54|693.28|691.08|0
1637738400000|2021-11-24 07:20:00|693.52|691.32|692.79|690.59|693.76|691.56|692.3|690.1|0
1637738700000|2021-11-24 07:25:00|692.55|690.35|691.81|689.61|693.28|691.08|691.2|689|0
1637739000000|2021-11-24 07:30:00|692.06|689.86|689.38|687.18|692.06|689.86|689.14|686.94|0
1637739300000|2021-11-24 07:35:00|689.14|686.94|690.59|688.39|690.84|688.64|688.65|686.45|0
1637739600000|2021-11-24 07:40:00|690.84|688.64|691.57|689.37|691.57|689.37|690.35|688.15|0
1637739900000|2021-11-24 07:45:00|691.44|689.24|689.86|687.66|691.44|689.24|689.86|687.66|0
1637740200000|2021-11-24 07:50:00|690.35|688.15|690.59|688.39|691.56|689.36|690.1|687.9|0
1637740500000|2021-11-24 07:55:00|690.35|688.15|689.86|687.66|690.59|688.39|689.13|686.93|0
1637740800000|2021-11-24 08:00:00|690.1|687.9|690.19|687.99|690.92|688.72|687.51|685.31|0
1637741100000|2021-11-24 08:05:00|689.99|688.19|688.04|686.24|690.71|688.91|688.04|686.24|0
1637741400000|2021-11-24 08:10:00|687.79|685.99|687.55|685.75|689.01|687.21|686.82|685.02|0
1637741700000|2021-11-24 08:15:00|687.06|685.26|690.71|688.91|690.71|688.91|687.06|685.26|0
1637742000000|2021-11-24 08:20:00|690.47|688.67|691.44|689.64|691.92|690.12|688.76|686.96|0
1637742300000|2021-11-24 08:25:00|691.19|689.39|689.73|687.93|691.68|689.88|688.03|686.23|0
1637742600000|2021-11-24 08:30:00|689.61|687.81|690.58|688.78|691.43|689.63|687.66|685.86|0
1637742900000|2021-11-24 08:35:00|690.7|688.9|689.49|687.69|690.82|689.02|688.76|686.96|0
1637743200000|2021-11-24 08:40:00|689.6|687.8|691.19|689.39|691.19|689.39|689.6|687.8|0
1637743500000|2021-11-24 08:45:00|690.94|689.14|690.7|688.9|691.92|690.12|689.97|688.17|0
1637743800000|2021-11-24 08:50:00|690.57|688.77|689.48|687.68|690.94|689.14|688.75|686.95|0
1637744100000|2021-11-24 08:55:00|689.6|687.8|689.48|687.68|689.97|688.17|688.51|686.71|0
1637744400000|2021-11-24 09:00:00|689.24|687.44|686.07|684.27|689.72|687.92|685.83|684.03|0
1637744700000|2021-11-24 09:05:00|685.83|684.03|686.8|685|686.8|685|684.86|683.06|0
1637745000000|2021-11-24 09:10:00|687.77|685.97|687.04|685.24|688.74|686.94|686.56|684.76|0
1637745300000|2021-11-24 09:15:00|686.8|685|688.01|686.21|688.26|686.46|685.1|683.3|0
1637745600000|2021-11-24 09:20:00|688.74|686.94|690.69|688.89|690.69|688.89|688.74|686.94|0
1637745900000|2021-11-24 09:25:00|690.93|689.13|690.44|688.64|691.9|690.1|689.71|687.91|0
1637746200000|2021-11-24 09:30:00|690.2|688.4|688.98|687.18|690.2|688.4|688.49|686.69|0
1637746500000|2021-11-24 09:35:00|688.74|686.94|686.06|684.26|688.74|686.94|685.2|683.4|0
1637746800000|2021-11-24 09:40:00|685.57|683.77|683.87|682.07|686.55|684.75|683.14|681.34|0
1637747100000|2021-11-24 09:45:00|684.36|682.56|684.11|682.31|684.36|682.56|681.44|679.64|0
1637747400000|2021-11-24 09:50:00|683.87|682.07|677.07|675.27|683.87|682.07|676.58|674.78|0
1637747700000|2021-11-24 09:55:00|676.82|675.02|678.04|676.24|680.34|678.54|675.61|673.81|0
1637748000000|2021-11-24 10:00:00|677.79|675.99|681.43|679.63|681.79|679.99|676.58|674.78|0
1637748300000|2021-11-24 10:05:00|681.68|679.88|679.73|677.93|681.92|680.12|679.25|677.45|0
1637748600000|2021-11-24 10:10:00|679|677.2|681.92|680.12|681.92|680.12|678.76|676.96|0
1637748900000|2021-11-24 10:15:00|681.79|679.99|683.37|681.57|684.59|682.79|681.79|679.99|0
1637749200000|2021-11-24 10:20:00|683.86|682.06|682.64|680.84|684.1|682.3|681.67|679.87|0
1637749500000|2021-11-24 10:25:00|682.88|681.08|681.3|679.5|683|681.2|681.18|679.38|0
1637749800000|2021-11-24 10:30:00|681.18|679.38|682.02|680.22|682.39|680.59|679.97|678.17|0
1637750100000|2021-11-24 10:35:00|682.15|680.35|680.21|678.41|682.64|680.84|679.84|678.04|0
1637750400000|2021-11-24 10:40:00|679.48|677.68|680.93|679.13|681.42|679.62|679.11|677.31|0
1637750700000|2021-11-24 10:45:00|680.56|678.76|677.29|675.49|682.39|680.59|677.29|675.49|0
1637751000000|2021-11-24 10:50:00|676.8|675|677.29|675.49|678.02|676.22|675.83|674.03|0
1637751300000|2021-11-24 10:55:00|677.53|675.73|674.13|672.33|677.53|675.73|674|672.2|0
1637751600000|2021-11-24 11:00:00|674.37|672.57|673.88|672.08|675.1|673.3|673.16|671.36|0
1637751900000|2021-11-24 11:05:00|674.13|672.33|674.13|672.33|675.1|673.3|673.16|671.36|0
1637752200000|2021-11-24 11:10:00|674|672.2|673.88|672.08|675.1|673.3|673.15|671.35|0
1637752500000|2021-11-24 11:15:00|674.37|672.57|679.91|678.11|680.88|679.08|673.88|672.08|0
1637752800000|2021-11-24 11:20:00|680.02|678.22|679.58|677.78|682.2|680.4|678.69|676.89|0
1637753100000|2021-11-24 11:25:00|679.34|677.54|680.06|678.26|680.79|678.99|679.1|677.3|0
1637753400000|2021-11-24 11:30:00|680.31|678.51|681.15|679.35|681.76|679.96|679.34|677.54|0
1637753700000|2021-11-24 11:35:00|681.27|679.47|682.89|681.09|682.89|681.09|681.27|679.47|0
1637754000000|2021-11-24 11:40:00|683.13|681.33|686.52|684.72|686.52|684.72|683.13|681.33|0
1637754300000|2021-11-24 11:45:00|686.28|684.48|686.15|684.35|687.25|685.45|685.07|683.27|0
1637754600000|2021-11-24 11:50:00|686.28|684.48|683.61|681.81|686.76|684.96|683.61|681.81|0
1637754900000|2021-11-24 11:55:00|683.85|682.05|681.43|679.63|683.85|682.05|681.3|679.5|0
1637755200000|2021-11-24 12:00:00|682.39|680.59|682.15|680.35|684.82|683.02|681.06|679.26|0
1637755500000|2021-11-24 12:05:00|682.39|680.59|679.48|677.68|682.39|680.59|679.24|677.44|0
1637755800000|2021-11-24 12:10:00|679.24|677.44|679.48|677.68|681.18|679.38|679|677.2|0
1637756100000|2021-11-24 12:15:00|679.72|677.92|680.93|679.13|681.42|679.62|679|677.2|0
1637756400000|2021-11-24 12:20:00|680.69|678.89|678.27|676.47|680.69|678.89|678.02|676.22|0
1637756700000|2021-11-24 12:25:00|678.14|676.34|679.96|678.16|680.93|679.13|678.02|676.22|0
1637757000000|2021-11-24 12:30:00|679.72|677.92|679.71|677.91|679.96|678.16|677.78|675.98|0
1637757300000|2021-11-24 12:35:00|679.96|678.16|681.17|679.37|681.17|679.37|678.99|677.19|0
1637757600000|2021-11-24 12:40:00|680.92|679.12|680.07|678.27|682.14|680.34|678.98|677.18|0
1637757900000|2021-11-24 12:45:00|679.71|677.91|675.83|674.03|679.95|678.15|675.59|673.79|0
1637758200000|2021-11-24 12:50:00|676.68|674.88|678.25|676.45|678.5|676.7|675.83|674.03|0
1637758500000|2021-11-24 12:55:00|678.01|676.21|677.77|675.97|678.74|676.94|676.8|675|0
1637758800000|2021-11-24 13:00:00|678.01|676.21|678.25|676.45|679.22|677.42|677.52|675.72|0
1637759100000|2021-11-24 13:05:00|678.01|676.21|679.7|677.9|680.43|678.63|678.01|676.21|0
1637759400000|2021-11-24 13:10:00|679.94|678.14|679.7|677.9|680.18|678.38|678.85|677.05|0
1637759700000|2021-11-24 13:15:00|679.46|677.66|677.76|675.96|679.94|678.14|677.27|675.47|0
1637760000000|2021-11-24 13:20:00|677.52|675.72|679.21|677.41|679.69|677.89|677.27|675.47|0
1637760300000|2021-11-24 13:25:00|679.69|677.89|680.18|678.38|680.42|678.62|678.48|676.68|0
1637760600000|2021-11-24 13:30:00|679.93|678.13|683.57|681.77|684.3|682.5|678.84|677.04|0
1637760900000|2021-11-24 13:35:00|684.05|682.25|673.99|672.19|684.3|682.5|673.39|671.59|0
1637761200000|2021-11-24 13:40:00|673.88|672.08|676.54|674.74|676.78|674.98|673.15|671.35|0
1637761500000|2021-11-24 13:45:00|676.29|674.49|671.93|670.13|676.29|674.49|671.45|669.65|0
1637761800000|2021-11-24 13:50:00|671.69|669.89|668.79|666.99|671.69|669.89|667.82|666.02|0
1637762100000|2021-11-24 13:55:00|669.03|667.23|670.48|668.68|670.72|668.92|668.06|666.26|0
1637762400000|2021-11-24 14:00:00|670.24|668.44|672.41|670.61|672.9|671.1|670.24|668.44|0
1637762700000|2021-11-24 14:05:00|672.17|670.37|670.69|668.89|672.65|670.85|666.61|664.81|0
1637763000000|2021-11-24 14:10:00|670.81|669.01|669.96|668.16|671.66|669.86|668.03|666.23|0
1637763300000|2021-11-24 14:15:00|670.2|668.4|670.2|668.4|671.17|669.37|669|667.2|0
1637763600000|2021-11-24 14:20:00|670.44|668.64|671.41|669.61|671.89|670.09|668.99|667.19|0
1637763900000|2021-11-24 14:25:00|671.65|669.85|672.13|670.33|673.82|672.02|671.41|669.61|0
1637764200000|2021-11-24 14:30:00|671.16|669.36|670.19|668.39|672.97|671.17|664.88|663.08|0
1637764500000|2021-11-24 14:35:00|671.16|669.36|668.5|666.7|677.45|675.65|668.02|666.22|0
1637764800000|2021-11-24 14:40:00|667.78|665.98|666.81|665.01|669.23|667.43|664.64|662.84|0
1637765100000|2021-11-24 14:45:00|666.57|664.77|665.96|664.16|671.16|669.36|663.43|661.63|0
1637765400000|2021-11-24 14:50:00|666.08|664.28|665.96|664.16|670.25|668.45|663.43|661.63|0
1637765700000|2021-11-24 14:55:00|666.69|664.89|673.5|671.7|673.62|671.82|666.39|664.59|0
1637766000000|2021-11-24 15:00:00|673.38|671.58|681.11|679.31|683.05|681.25|667.83|666.03|0
1637766300000|2021-11-24 15:05:00|681.36|679.56|675.79|673.99|683.53|681.73|675.79|673.99|0
1637766600000|2021-11-24 15:10:00|676.27|674.47|675.54|673.74|678.21|676.41|670.71|668.91|0
1637766900000|2021-11-24 15:15:00|676.03|674.23|675.78|673.98|677.96|676.16|674.33|672.53|0
1637767200000|2021-11-24 15:20:00|676.27|674.47|680.38|678.58|681.83|680.03|674.57|672.77|0
1637767500000|2021-11-24 15:25:00|679.89|678.09|683.77|681.97|684.98|683.18|679.65|677.85|0
1637767800000|2021-11-24 15:30:00|684.25|682.45|681.34|679.54|684.74|682.94|680.86|679.06|0
1637768100000|2021-11-24 15:35:00|681.58|679.78|685.94|684.14|686.43|684.63|681.58|679.78|0
1637768400000|2021-11-24 15:40:00|685.46|683.66|680.13|678.33|686.43|684.63|679.64|677.84|0
1637768700000|2021-11-24 15:45:00|680.37|678.57|681.09|679.29|681.58|679.78|677.95|676.15|0
1637769000000|2021-11-24 15:50:00|681.34|679.54|684.24|682.44|685.45|683.65|681.34|679.54|0
1637769300000|2021-11-24 15:55:00|684.72|682.92|684.29|682.49|686.42|684.62|683.08|681.28|0
1637769600000|2021-11-24 16:00:00|684.05|682.25|681.62|679.82|685.51|683.71|679.68|677.88|0
1637769900000|2021-11-24 16:05:00|682.1|680.3|685.02|683.22|685.99|684.19|681.86|680.06|0
1637770200000|2021-11-24 16:10:00|685.26|683.46|688.66|686.86|689.39|687.59|685.26|683.46|0
1637770500000|2021-11-24 16:15:00|689.14|687.34|691.57|689.77|691.57|689.77|688.41|686.61|0
1637770800000|2021-11-24 16:20:00|691.33|689.53|694|692.2|694|692.2|691.33|689.53|0
1637771100000|2021-11-24 16:25:00|694.25|692.45|693.45|691.65|694.25|692.45|691.5|689.7|0
1637771400000|2021-11-24 16:30:00|693.93|692.13|690.53|688.73|696.61|694.81|690.53|688.73|0
1637771700000|2021-11-24 16:35:00|690.77|688.97|690.52|688.72|691.74|689.94|688.58|686.78|0
1637772000000|2021-11-24 16:40:00|690.04|688.24|692|690.2|692|690.2|688.82|687.02|0
1637772300000|2021-11-24 16:45:00|691.64|689.84|694.32|692.52|694.8|693|690.91|689.11|0
1637772600000|2021-11-24 16:50:00|694.56|692.76|692.86|691.06|695.05|693.25|692.61|690.81|0
1637772900000|2021-11-24 16:55:00|693.1|691.3|690.42|688.62|693.1|691.3|689.45|687.65|0
1637773200000|2021-11-24 17:00:00|690.05|688.25|690.91|689.11|691.15|689.35|688.72|686.92|0
1637773500000|2021-11-24 17:05:00|690.66|688.86|689.81|688.01|692.12|690.32|688.96|687.16|0
1637773800000|2021-11-24 17:10:00|689.69|687.89|693.82|692.02|694.06|692.26|689.69|687.89|0
1637774100000|2021-11-24 17:15:00|693.58|691.78|691.14|689.34|693.69|691.89|689.93|688.13|0
1637774400000|2021-11-24 17:20:00|690.9|689.1|689.2|687.4|691.14|689.34|687.26|685.46|0
1637774700000|2021-11-24 17:25:00|688.96|687.16|687.96|686.16|689.2|687.4|687.25|685.45|0
1637775000000|2021-11-24 17:30:00|687.72|685.92|689.42|687.62|689.9|688.1|687.47|685.67|0
1637775300000|2021-11-24 17:35:00|689.17|687.37|692.33|690.53|692.58|690.78|689.17|687.37|0
1637775600000|2021-11-24 17:40:00|692.09|690.29|692.09|690.29|692.82|691.02|690.63|688.83|0
1637775900000|2021-11-24 17:45:00|692.33|690.53|695.01|693.21|695.25|693.45|692.09|690.29|0
1637776200000|2021-11-24 17:50:00|695.25|693.45|695.49|693.69|695.98|694.18|693.55|691.75|0
1637776500000|2021-11-24 17:55:00|695.74|693.94|695.99|694.19|696.23|694.43|694.53|692.73|0
1637776800000|2021-11-24 18:00:00|696.23|694.43|695.01|693.21|698.66|696.86|694.77|692.97|0
1637777100000|2021-11-24 18:05:00|695.25|693.45|697.2|695.4|697.69|695.89|695.01|693.21|0
1637777400000|2021-11-24 18:10:00|697.44|695.64|697.44|695.64|698.29|696.49|696.96|695.16|0
1637777700000|2021-11-24 18:15:00|697.69|695.89|697.2|695.4|698.41|696.61|696.71|694.91|0
1637778000000|2021-11-24 18:20:00|697.07|695.27|698.9|697.1|699.14|697.34|696.71|694.91|0
1637778300000|2021-11-24 18:25:00|698.66|696.86|697.68|695.88|699.39|697.59|696.95|695.15|0
1637778600000|2021-11-24 18:30:00|698.41|696.61|697.43|695.63|698.9|697.1|696.95|695.15|0
1637778900000|2021-11-24 18:35:00|697.68|695.88|695.97|694.17|698.65|696.85|694.75|692.95|0
1637779200000|2021-11-24 18:40:00|696.21|694.41|696.21|694.41|697.68|695.88|695.24|693.44|0
1637779500000|2021-11-24 18:45:00|695.97|694.17|696.45|694.65|697.19|695.39|694.99|693.19|0
1637779800000|2021-11-24 18:50:00|696.57|694.77|695.72|693.92|696.94|695.14|695.48|693.68|0
1637780100000|2021-11-24 18:55:00|695.48|693.68|694.26|692.46|695.72|693.92|694.02|692.22|0
1637780400000|2021-11-24 19:00:00|694.13|692.33|693.77|691.97|699.86|698.06|691.09|689.29|0
1637780700000|2021-11-24 19:05:00|694.01|692.21|687.68|685.88|695.47|693.67|687.2|685.4|0
1637781000000|2021-11-24 19:10:00|687.93|686.13|687.96|686.16|688.66|686.86|682.83|681.03|0
1637781300000|2021-11-24 19:15:00|688.2|686.4|693.05|691.25|693.77|691.97|687.47|685.67|0
1637781600000|2021-11-24 19:20:00|693.29|691.49|692.8|691|693.53|691.73|690.86|689.06|0
1637781900000|2021-11-24 19:25:00|693.04|691.24|688.92|687.12|693.53|691.73|688.19|686.39|0
1637782200000|2021-11-24 19:30:00|689.65|687.85|690.86|689.06|693.04|691.24|689.4|687.6|0
1637782500000|2021-11-24 19:35:00|690.61|688.81|690.85|689.05|691.58|689.78|689.89|688.09|0
1637782800000|2021-11-24 19:40:00|691.1|689.3|695.22|693.42|695.46|693.66|689.4|687.6|0
1637783100000|2021-11-24 19:45:00|695.46|693.66|694.7|692.9|697.4|695.6|694.7|692.9|0
1637783400000|2021-11-24 19:50:00|694.94|693.14|696.88|695.08|698.1|696.3|694.94|693.14|0
1637783700000|2021-11-24 19:55:00|697.13|695.33|696.15|694.35|698.1|696.3|695.91|694.11|0
1637784000000|2021-11-24 20:00:00|695.91|694.11|696.15|694.35|697.12|695.32|693.96|692.16|0
1637784300000|2021-11-24 20:05:00|696.39|694.59|701.5|699.7|701.74|699.94|695.91|694.11|0
1637784600000|2021-11-24 20:10:00|701.25|699.45|702.23|700.43|702.23|700.43|699.79|697.99|0
1637784900000|2021-11-24 20:15:00|702.47|700.67|702.95|701.15|703.44|701.64|701.01|699.21|0
1637785200000|2021-11-24 20:20:00|702.71|700.91|701.74|699.94|704.17|702.37|701.74|699.94|0
1637785500000|2021-11-24 20:25:00|701.98|700.18|703.19|701.39|703.92|702.12|701.98|700.18|0
1637785800000|2021-11-24 20:30:00|703.44|701.64|700.69|698.89|703.68|701.88|698.98|697.18|0
1637786100000|2021-11-24 20:35:00|700.68|698.88|703.6|701.8|704.57|702.77|700.44|698.64|0
1637786400000|2021-11-24 20:40:00|703.36|701.56|701.65|699.85|703.6|701.8|700.2|698.4|0
1637786700000|2021-11-24 20:45:00|701.41|699.61|700.19|698.39|701.65|699.85|698.74|696.94|0
1637787000000|2021-11-24 20:50:00|700.92|699.12|704.32|702.52|705.3|703.5|700.92|699.12|0
1637787300000|2021-11-24 20:55:00|704.81|703.01|704.57|702.77|705.3|703.5|702.13|700.33|0
1637787600000|2021-11-24 21:00:00|703.59|701.79|705.05|703.25|705.05|703.25|702.38|700.58|0
1637787900000|2021-11-24 21:05:00|704.81|703.01|703.83|702.03|705.54|703.74|703.59|701.79|0
1637788200000|2021-11-24 21:10:00|704.32|702.52|705.05|703.25|705.53|703.73|703.83|702.03|0
1637788500000|2021-11-24 21:15:00|705.25|703.05|704.27|702.07|705.25|703.05|704.03|701.83|0
1637788800000|2021-11-24 21:20:00|704.03|701.83|705|702.8|705|702.8|704.03|701.83|0
1637789100000|2021-11-24 21:25:00|705.24|703.04|705.48|703.28|705.48|703.28|704.51|702.31|0
1637789400000|2021-11-24 21:30:00|705.73|703.53|705.97|703.77|706.46|704.26|705.73|703.53|0
1637789700000|2021-11-24 21:35:00|706.21|704.01|706.45|704.25|706.45|704.25|706.08|703.88|0
1637790000000|2021-11-24 21:40:00|706.57|704.37|706.69|704.49|707.43|705.23|706.45|704.25|0
1637790300000|2021-11-24 21:45:00|706.45|704.25|706.21|704.01|706.69|704.49|705.96|703.76|0
1637790600000|2021-11-24 21:50:00|706.45|704.25|706.69|704.49|706.93|704.73|706.21|704.01|0
1637790900000|2021-11-24 21:55:00|706.45|704.25|705.83|703.63|706.45|704.25|705.83|703.63|0
1637791200000|2021-11-24 22:00:00|705.76|703.56|705.76|703.56|705.76|703.56|705.44|703.24|0
1637913600000|2021-11-26 08:00:00|633.25|630.39|628.85|625.99|635.83|632.97|628.85|625.99|0
1637913900000|2021-11-26 08:05:00|628.36|626.02|623.45|621.11|629.06|626.72|622.98|620.64|0
1637914200000|2021-11-26 08:10:00|623.79|621.45|630.92|628.58|630.92|628.58|623.21|620.87|0
1637914500000|2021-11-26 08:15:00|630.45|628.11|619.94|617.6|630.45|628.11|618.08|615.74|0
1637914800000|2021-11-26 08:20:00|620.17|617.83|619.35|617.01|623.2|620.86|612.95|610.61|0
1637915100000|2021-11-26 08:25:00|619.7|617.36|620.86|618.52|622.37|620.03|617.6|615.26|0
1637915400000|2021-11-26 08:30:00|620.74|618.4|620.2|617.86|629.73|627.39|619.97|617.63|0
1637915700000|2021-11-26 08:35:00|620.08|617.74|624.14|621.8|624.14|621.8|617.99|615.65|0
1637916000000|2021-11-26 08:40:00|623.79|621.45|630.18|627.84|630.42|628.08|623.79|621.45|0
1637916300000|2021-11-26 08:45:00|629.49|627.15|630.41|628.07|632.74|630.4|628.32|625.98|0
1637916600000|2021-11-26 08:50:00|630.65|628.31|634.6|632.26|635.77|633.43|629.01|626.67|0
1637916900000|2021-11-26 08:55:00|634.84|632.5|639.03|636.69|641.95|639.61|634.84|632.5|0
1637917200000|2021-11-26 09:00:00|639.27|636.93|629.7|627.36|640.2|637.86|627.84|625.5|0
1637917500000|2021-11-26 09:05:00|630.16|627.82|626.2|623.86|632.03|629.69|623.18|620.84|0
1637917800000|2021-11-26 09:10:00|626.44|624.1|632.75|630.41|634.26|631.92|625.27|622.93|0
1637918100000|2021-11-26 09:15:00|633.22|630.88|625.25|622.91|633.22|630.88|624.19|621.85|0
1637918400000|2021-11-26 09:20:00|626.06|623.72|627.16|624.82|631.33|628.99|625.95|623.61|0
1637918700000|2021-11-26 09:25:00|626.93|624.59|622.77|620.43|629.08|626.74|622.31|619.97|0
1637919000000|2021-11-26 09:30:00|621.84|619.5|622.59|620.25|625.5|623.16|621.19|618.85|0
1637919300000|2021-11-26 09:35:00|622.12|619.78|626.55|624.21|626.55|624.21|617.7|615.36|0
1637919600000|2021-11-26 09:40:00|626.78|624.44|626.54|624.2|628.18|625.84|624.45|622.11|0
1637919900000|2021-11-26 09:45:00|626.31|623.97|628.05|625.71|631.21|628.87|626.07|623.73|0
1637920200000|2021-11-26 09:50:00|627.71|625.37|625.6|623.26|629.57|627.23|623.27|620.93|0
1637920500000|2021-11-26 09:55:00|625.37|623.03|625.13|622.79|627.93|625.59|623.97|621.63|0
1637920800000|2021-11-26 10:00:00|625.36|623.02|632.13|629.79|632.6|630.26|624.54|622.2|0
1637921100000|2021-11-26 10:05:00|631.2|628.86|632.27|629.93|633.3|630.96|629.56|627.22|0
1637921400000|2021-11-26 10:10:00|632.5|630.16|632.63|630.29|634.81|632.47|631.38|629.04|0
1637921700000|2021-11-26 10:15:00|632.51|630.17|627.93|625.59|633.33|630.99|627.93|625.59|0
1637922000000|2021-11-26 10:20:00|628.16|625.82|631.01|628.67|633.12|630.78|626.75|624.41|0
1637922300000|2021-11-26 10:25:00|631.12|628.78|634.06|631.72|635.47|633.13|629.71|627.37|0
1637922600000|2021-11-26 10:30:00|634.53|632.19|628.42|626.08|634.53|632.19|627.95|625.61|0
1637922900000|2021-11-26 10:35:00|628.65|626.31|628.42|626.08|629.12|626.78|627.25|624.91|0
1637923200000|2021-11-26 10:40:00|627.95|625.61|627.24|624.9|628.18|625.84|624.43|622.09|0
1637923500000|2021-11-26 10:45:00|627.12|624.78|623.25|620.91|627.12|624.78|623.25|620.91|0
1637923800000|2021-11-26 10:50:00|623.36|621.02|626.06|623.72|626.3|623.96|619.74|617.4|0
1637924100000|2021-11-26 10:55:00|626.53|624.19|627.46|625.12|629.1|626.76|624.88|622.54|0
1637924400000|2021-11-26 11:00:00|627.23|624.89|630.62|628.28|630.74|628.4|626.05|623.71|0
1637924700000|2021-11-26 11:05:00|630.5|628.16|635.67|633.33|637.31|634.97|630.15|627.81|0
1637925000000|2021-11-26 11:10:00|635.2|632.86|633.31|630.97|636.84|634.5|630.97|628.63|0
1637925300000|2021-11-26 11:15:00|634.02|631.68|633.07|630.73|636.37|634.03|632.13|629.79|0
1637925600000|2021-11-26 11:20:00|633.31|630.97|632.6|630.26|637.07|634.73|631.9|629.56|0
1637925900000|2021-11-26 11:25:00|632.36|630.02|632.83|630.49|635.42|633.08|632.36|630.02|0
1637926200000|2021-11-26 11:30:00|632.36|630.02|627.9|625.56|632.83|630.49|626.96|624.62|0
1637926500000|2021-11-26 11:35:00|627.66|625.32|627.92|625.58|628.37|626.03|624.85|622.51|0
1637926800000|2021-11-26 11:40:00|627.45|625.11|631.43|629.09|632.85|630.51|627.45|625.11|0
1637927100000|2021-11-26 11:45:00|631.2|628.86|629.02|626.68|632.14|629.8|628.55|626.21|0
1637927400000|2021-11-26 11:50:00|628.43|626.09|630.43|628.09|631.6|629.26|628.08|625.74|0
1637927700000|2021-11-26 11:55:00|630.66|628.32|628.31|625.97|630.66|628.32|627.37|625.03|0
1637928000000|2021-11-26 12:00:00|629.36|627.02|635.11|632.77|635.7|633.36|628.31|625.97|0
1637928300000|2021-11-26 12:05:00|634.64|632.3|635.82|633.48|636.99|634.65|633.47|631.13|0
1637928600000|2021-11-26 12:10:00|636.4|634.06|637.93|635.59|640.28|637.94|634.64|632.3|0
1637928900000|2021-11-26 12:15:00|638.4|636.06|638.39|636.05|639.57|637.23|636.99|634.65|0
1637929200000|2021-11-26 12:20:00|638.16|635.82|634.22|631.88|640.11|637.77|634.22|631.88|0
1637929500000|2021-11-26 12:25:00|634.93|632.59|631.5|629.16|635.16|632.82|629.74|627.4|0
1637929800000|2021-11-26 12:30:00|631.26|628.92|633.27|630.93|637.05|634.71|631.15|628.81|0
1637930100000|2021-11-26 12:35:00|632.56|630.22|633.74|631.4|635.39|633.05|631.62|629.28|0
1637930400000|2021-11-26 12:40:00|633.5|631.16|634.44|632.1|634.91|632.57|631.85|629.51|0
1637930700000|2021-11-26 12:45:00|634.2|631.86|637.74|635.4|638.45|636.11|634.2|631.86|0
1637931000000|2021-11-26 12:50:00|637.03|634.69|633.49|631.15|637.03|634.69|633.49|631.15|0
1637931300000|2021-11-26 12:55:00|633.25|630.91|632.54|630.2|634.9|632.56|631.36|629.02|0
1637931600000|2021-11-26 13:00:00|633.01|630.67|631.12|628.78|633.01|630.67|627.59|625.25|0
1637931900000|2021-11-26 13:05:00|631.59|629.25|635.84|633.5|636.78|634.44|630.41|628.07|0
1637932200000|2021-11-26 13:10:00|636.31|633.97|632.53|630.19|637.49|635.15|632.53|630.19|0
1637932500000|2021-11-26 13:15:00|633|630.66|633|630.66|633.47|631.13|630.88|628.54|0
1637932800000|2021-11-26 13:20:00|632.76|630.42|637.48|635.14|637.48|635.14|631.58|629.24|0
1637933100000|2021-11-26 13:25:00|637.01|634.67|632.52|630.18|637.24|634.9|632.52|630.18|0
1637933400000|2021-11-26 13:30:00|632.28|629.94|630.86|628.52|632.51|630.17|630.15|627.81|0
1637933700000|2021-11-26 13:35:00|631.1|628.76|632.74|630.4|634.63|632.29|630.86|628.52|0
1637934000000|2021-11-26 13:40:00|632.51|630.17|629.2|626.86|632.98|630.64|629.2|626.86|0
1637934300000|2021-11-26 13:45:00|629.67|627.33|628.73|626.39|632.74|630.4|628.49|626.15|0
1637934600000|2021-11-26 13:50:00|628.96|626.62|631.55|629.21|632.02|629.68|628.25|625.91|0
1637934900000|2021-11-26 13:55:00|631.08|628.74|632.49|630.15|633.2|630.86|630.14|627.8|0
1637935200000|2021-11-26 14:00:00|632.02|629.68|632.72|630.38|633.2|630.86|630.6|628.26|0
1637935500000|2021-11-26 14:05:00|632.6|630.26|636.26|633.92|636.26|633.92|632.49|630.15|0
1637935800000|2021-11-26 14:10:00|636.5|634.16|635.79|633.45|640.52|638.18|635.79|633.45|0
1637936100000|2021-11-26 14:15:00|636.49|634.15|634.84|632.5|637.91|635.57|634.84|632.5|0
1637936400000|2021-11-26 14:20:00|635.31|632.97|637.19|634.85|637.67|635.33|634.6|632.26|0
1637936700000|2021-11-26 14:25:00|636.96|634.62|640.03|637.69|640.26|637.92|635.07|632.73|0
1637937000000|2021-11-26 14:30:00|639.43|637.09|648.92|646.58|649.4|647.06|636.25|633.91|0
1637937300000|2021-11-26 14:35:00|649.4|647.06|643.45|641.11|653.2|650.86|641.56|639.22|0
1637937600000|2021-11-26 14:40:00|643.93|641.59|633.5|631.16|645.59|643.25|633.37|631.03|0
1637937900000|2021-11-26 14:45:00|632.55|630.21|623.57|621.23|632.55|630.21|623.1|620.76|0
1637938200000|2021-11-26 14:50:00|624.04|621.7|628.05|625.71|630.65|628.31|622.26|619.92|0
1637938500000|2021-11-26 14:55:00|628.29|625.95|633.15|630.81|634.33|631.99|625.08|622.74|0
1637938800000|2021-11-26 15:00:00|631.74|629.4|620.24|617.9|631.74|629.4|620.24|617.9|0
1637939100000|2021-11-26 15:05:00|621.17|618.83|623.55|621.21|628.01|625.67|620.7|618.36|0
1637939400000|2021-11-26 15:10:00|622.15|619.81|618.07|615.73|622.85|620.51|615.97|613.63|0
1637939700000|2021-11-26 15:15:00|617.37|615.03|615.73|613.39|619|616.66|609.07|606.73|0
1637940000000|2021-11-26 15:20:00|615.96|613.62|621.8|619.46|625.78|623.44|615.73|613.39|0
1637940300000|2021-11-26 15:25:00|622.27|619.93|627.42|625.08|627.42|625.08|619.23|616.89|0
1637940600000|2021-11-26 15:30:00|627.89|625.55|626.66|623.96|629.06|626.72|621.04|618.34|0
1637940900000|2021-11-26 15:35:00|627.36|624.66|628.06|624.82|631.11|627.87|625.25|622.55|0
1637941200000|2021-11-26 15:40:00|627.83|624.59|624.1|620.86|630.64|627.4|622.46|619.22|0
1637941500000|2021-11-26 15:45:00|623.87|620.63|625.37|622.13|625.49|622.25|619.87|616.63|0
1637941800000|2021-11-26 15:50:00|625.26|622.02|619.75|616.51|625.96|622.72|619.4|616.16|0
1637942100000|2021-11-26 15:55:00|619.87|616.63|620.33|617.09|621.03|617.79|615.65|612.41|0
1637942400000|2021-11-26 16:00:00|619.39|616.15|610.97|607.73|619.39|616.15|610.97|607.73|0
1637942700000|2021-11-26 16:05:00|611.91|608.67|618.33|615.09|619.39|616.15|611.91|608.67|0
1637943000000|2021-11-26 16:10:00|619.03|615.79|609.91|606.67|619.15|615.91|609.57|606.33|0
1637943300000|2021-11-26 16:15:00|610.03|606.79|603.97|600.73|611.2|607.96|602.57|599.33|0
1637943600000|2021-11-26 16:20:00|603.73|600.49|603.8|600.56|604.72|601.48|601.28|598.04|0
1637943900000|2021-11-26 16:25:00|604.03|600.79|608.92|605.68|608.92|605.68|604.03|600.79|0
1637944200000|2021-11-26 16:30:00|608.56|605.32|607.05|603.81|610.31|607.07|604.96|601.72|0
1637944500000|2021-11-26 16:35:00|607.52|604.28|616.03|612.79|616.38|613.14|607.16|603.92|0
1637944800000|2021-11-26 16:40:00|616.38|613.14|612.48|609.24|616.38|613.14|609.44|606.2|0
1637945100000|2021-11-26 16:45:00|612.24|609|609.95|606.71|614.11|610.87|609.72|606.48|0
1637945400000|2021-11-26 16:50:00|610.89|607.65|602|598.76|611.83|608.59|601.77|598.53|0
1637945700000|2021-11-26 16:55:00|601.77|598.53|607.61|604.37|609.71|606.47|601.77|598.53|0
1637946000000|2021-11-26 17:00:00|608.07|604.83|608.54|605.3|612.05|608.81|604.56|601.32|0
1637946300000|2021-11-26 17:05:00|609|605.76|616.03|612.79|617.2|613.96|608.07|604.83|0
1637946600000|2021-11-26 17:10:00|616.26|613.02|613.91|610.67|619.78|616.54|611.1|607.86|0
1637946900000|2021-11-26 17:15:00|613.68|610.44|611.33|608.09|615.08|611.84|610.86|607.62|0
1637947200000|2021-11-26 17:20:00|611.1|607.86|616.25|613.01|616.49|613.25|610.04|606.8|0
1637947500000|2021-11-26 17:25:00|615.78|612.54|623.29|620.05|623.29|620.05|615.55|612.31|0
1637947800000|2021-11-26 17:30:00|622.7|619.46|626.11|622.87|626.69|623.45|621.99|618.75|0
1637948100000|2021-11-26 17:35:00|626.34|623.1|628.1|624.86|631.05|627.81|626.34|623.1|0
1637948400000|2021-11-26 17:40:00|627.99|624.75|624.22|620.98|628.81|625.57|621.63|618.39|0
1637948700000|2021-11-26 17:45:00|623.75|620.51|613.41|610.17|624.45|621.21|613.41|610.17|0
1637949000000|2021-11-26 17:50:00|611.54|608.3|597.05|593.81|611.54|608.3|597.05|593.81|0
1637949300000|2021-11-26 17:55:00|597.51|594.27|607.55|604.31|619.27|616.03|597.05|593.81|0
1637949600000|2021-11-26 18:00:00|609.19|605.95|606.61|603.37|611.64|608.4|602.75|599.51|0
1637949900000|2021-11-26 18:05:00|604.97|601.73|596.9|593.66|606.84|603.6|596.43|593.19|0
1637950200000|2021-11-26 18:10:00|597.36|594.12|596.54|593.3|602.15|598.91|595.38|592.14|0
1637950500000|2021-11-26 18:15:00|597|593.76|597.25|594.01|597.49|594.25|597|593.76|0
1638173100000|2021-11-29 08:05:00|642.42|640.62|638.76|636.96|646.02|644.22|638.28|636.48|0
1638173400000|2021-11-29 08:10:00|638.52|636.72|636.6|634.8|639.48|637.68|633.37|631.57|0
1638173700000|2021-11-29 08:15:00|636.84|635.04|637.08|635.28|641.88|640.08|636.84|635.04|0
1638174000000|2021-11-29 08:20:00|637.32|635.52|635.99|634.19|638.99|637.19|635.88|634.08|0
1638174300000|2021-11-29 08:25:00|635.64|633.84|633|631.2|635.88|634.08|633|631.2|0
1638174600000|2021-11-29 08:30:00|633.24|631.44|638.27|636.47|639.71|637.91|632.76|630.96|0
1638174900000|2021-11-29 08:35:00|638.38|636.58|636.46|634.66|639.1|637.3|635.87|634.07|0
1638175200000|2021-11-29 08:40:00|636.59|634.79|635.87|634.07|637.3|635.5|632.99|631.19|0
1638175500000|2021-11-29 08:45:00|635.98|634.18|633.1|631.3|636.1|634.3|632.75|630.95|0
1638175800000|2021-11-29 08:50:00|632.75|630.95|631.79|629.99|633.71|631.91|631.55|629.75|0
1638176100000|2021-11-29 08:55:00|631.31|629.51|634.42|632.62|634.42|632.62|629.87|628.07|0
1638176400000|2021-11-29 09:00:00|634.66|632.86|633.94|632.14|635.49|633.69|632.26|630.46|0
1638176700000|2021-11-29 09:05:00|633.81|632.01|638.36|636.56|638.72|636.92|633.7|631.9|0
1638177000000|2021-11-29 09:10:00|638.24|636.44|639.68|637.88|642.56|640.76|636.81|635.01|0
1638177300000|2021-11-29 09:15:00|640.16|638.36|636.08|634.28|640.88|639.08|635.12|633.32|0
1638177600000|2021-11-29 09:20:00|636.32|634.52|637.75|635.95|637.75|635.95|634.16|632.36|0
1638177900000|2021-11-29 09:25:00|637.63|635.83|636.79|634.99|637.63|635.83|633.92|632.12|0
1638178200000|2021-11-29 09:30:00|637.03|635.23|632.72|630.92|637.27|635.47|631.52|629.72|0
1638178500000|2021-11-29 09:35:00|632.96|631.16|631.52|629.72|632.96|631.16|630.32|628.52|0
1638178800000|2021-11-29 09:40:00|631.04|629.24|631.04|629.24|632.47|630.67|629.6|627.8|0
1638179100000|2021-11-29 09:45:00|630.56|628.76|631.03|629.23|631.63|629.83|629.6|627.8|0
1638179400000|2021-11-29 09:50:00|631.51|629.71|629.83|628.03|632.95|631.15|629.12|627.32|0
1638179700000|2021-11-29 09:55:00|630.07|628.27|628.63|626.83|631.03|629.23|628.4|626.6|0
1638180000000|2021-11-29 10:00:00|629.11|627.31|632.22|630.42|632.57|630.77|628.63|626.83|0
1638180300000|2021-11-29 10:05:00|632.33|630.53|632.69|630.89|633.18|631.38|631.02|629.22|0
1638180600000|2021-11-29 10:10:00|632.93|631.13|632.93|631.13|633.17|631.37|631.26|629.46|0
1638180900000|2021-11-29 10:15:00|632.69|630.89|634.08|632.28|634.32|632.52|631.37|629.57|0
1638181200000|2021-11-29 10:20:00|635.28|633.48|637.91|636.11|638.63|636.83|634.8|633|0
1638181500000|2021-11-29 10:25:00|637.78|635.98|639.58|637.78|640.54|638.74|637.67|635.87|0
1638181800000|2021-11-29 10:30:00|639.82|638.02|638.86|637.06|639.82|638.02|637.66|635.86|0
1638182100000|2021-11-29 10:35:00|639.1|637.3|640.92|639.12|641.51|639.71|637.66|635.86|0
1638182400000|2021-11-29 10:40:00|640.68|638.88|640.68|638.88|641.63|639.83|640.31|638.51|0
1638182700000|2021-11-29 10:45:00|638.88|637.08|641.62|639.82|642.34|640.54|638.53|636.73|0
1638183000000|2021-11-29 10:50:00|641.5|639.7|644.48|642.68|644.48|642.68|640.67|638.87|0
1638183300000|2021-11-29 10:55:00|644.24|642.44|641.92|640.12|645|643.2|641.92|640.12|0
1638183600000|2021-11-29 11:00:00|642.04|640.24|644.44|642.64|644.44|642.64|641.56|639.76|0
1638183900000|2021-11-29 11:05:00|644.2|642.4|644.34|642.54|644.92|643.12|643.14|641.34|0
1638184200000|2021-11-29 11:10:00|644.1|642.3|644.16|642.36|646.02|644.22|643.56|641.76|0
1638184500000|2021-11-29 11:15:00|644.52|642.72|643.32|641.52|645.48|643.68|642.12|640.32|0
1638184800000|2021-11-29 11:20:00|643.08|641.28|645|643.2|645.24|643.44|642.23|640.43|0
1638185100000|2021-11-29 11:25:00|644.76|642.96|643.31|641.51|645.72|643.92|642.59|640.79|0
1638185400000|2021-11-29 11:30:00|643.07|641.27|643.66|641.86|644.27|642.47|643.07|641.27|0
1638185700000|2021-11-29 11:35:00|643.79|641.99|642.7|640.9|643.79|641.99|642.58|640.78|0
1638186000000|2021-11-29 11:40:00|642.83|641.03|642.1|640.3|643.3|641.5|641.62|639.82|0
1638186300000|2021-11-29 11:45:00|642.34|640.54|641.62|639.82|642.82|641.02|641.62|639.82|0
1638186600000|2021-11-29 11:50:00|641.73|639.93|639.8|638|641.73|639.93|639.21|637.41|0
1638186900000|2021-11-29 11:55:00|639.67|637.87|638.7|636.9|642.07|640.27|638.7|636.9|0
1638187200000|2021-11-29 12:00:00|638.46|636.66|636.9|635.1|639.3|637.5|636.9|635.1|0
1638187500000|2021-11-29 12:05:00|637.14|635.34|637.38|635.58|637.62|635.82|635.23|633.43|0
1638187800000|2021-11-29 12:10:00|637.25|635.45|635.46|633.66|637.73|635.93|634.98|633.18|0
1638188100000|2021-11-29 12:15:00|635.7|633.9|635.69|633.89|636.41|634.61|634.98|633.18|0
1638188400000|2021-11-29 12:20:00|635.57|633.77|635.93|634.13|637.73|635.93|635.21|633.41|0
1638188700000|2021-11-29 12:25:00|635.45|633.65|633.41|631.61|636.65|634.85|633.41|631.61|0
1638189000000|2021-11-29 12:30:00|633.29|631.49|637.6|635.8|637.84|636.04|632.81|631.01|0
1638189300000|2021-11-29 12:35:00|637.36|635.56|640.24|638.44|640.24|638.44|637.36|635.56|0
1638189600000|2021-11-29 12:40:00|640|638.2|639.99|638.19|640.72|638.92|639.04|637.24|0
1638189900000|2021-11-29 12:45:00|640.23|638.43|641.19|639.39|641.43|639.63|639.51|637.71|0
1638190200000|2021-11-29 12:50:00|641.31|639.51|639.51|637.71|641.43|639.63|639.03|637.23|0
1638190500000|2021-11-29 12:55:00|639.75|637.95|640.46|638.66|641.42|639.62|639.51|637.71|0
1638190800000|2021-11-29 13:00:00|640.94|639.14|637.34|635.54|641.06|639.26|637.1|635.3|0
1638191100000|2021-11-29 13:05:00|637.1|635.3|636.86|635.06|638.78|636.98|635.54|633.74|0
1638191400000|2021-11-29 13:10:00|637.34|635.54|639.73|637.93|639.73|637.93|637.1|635.3|0
1638191700000|2021-11-29 13:15:00|639.49|637.69|640.21|638.41|640.69|638.89|638.53|636.73|0
1638192000000|2021-11-29 13:20:00|639.97|638.17|641.04|639.24|641.17|639.37|639.49|637.69|0
1638192300000|2021-11-29 13:25:00|641.17|639.37|638.29|636.49|641.67|639.87|637.82|636.02|0
1638192600000|2021-11-29 13:30:00|638.52|636.72|641.4|639.6|642.84|641.04|638.52|636.72|0
1638192900000|2021-11-29 13:35:00|641.64|639.84|642.6|640.8|642.6|640.8|640.68|638.88|0
1638193200000|2021-11-29 13:40:00|642.84|641.04|645.72|643.92|646.92|645.12|642.6|640.8|0
1638193500000|2021-11-29 13:45:00|645.96|644.16|649.8|648|650.4|648.6|645.48|643.68|0
1638193800000|2021-11-29 13:50:00|649.56|647.76|652.68|650.88|653.17|651.37|649.56|647.76|0
1638194100000|2021-11-29 13:55:00|652.44|650.64|651.24|649.44|652.44|650.64|650.52|648.72|0
1638194400000|2021-11-29 14:00:00|651.48|649.68|656.05|654.25|656.05|654.25|651.24|649.44|0
1638194700000|2021-11-29 14:05:00|656.29|654.49|653.16|651.36|656.29|654.49|652.68|650.88|0
1638195000000|2021-11-29 14:10:00|652.92|651.12|651.95|650.15|653.16|651.36|651.23|649.43|0
1638195300000|2021-11-29 14:15:00|652.19|650.39|650.74|648.94|652.19|650.39|650.74|648.94|0
1638195600000|2021-11-29 14:20:00|650.5|648.7|650.5|648.7|650.74|648.94|649.78|647.98|0
1638195900000|2021-11-29 14:25:00|650.26|648.46|652.08|650.48|654.59|652.79|650.26|648.46|0
1638196200000|2021-11-29 14:30:00|651.84|650.24|646.79|645.19|656.41|654.81|646.07|644.47|0
1638196500000|2021-11-29 14:35:00|646.31|644.71|647.05|645.45|647.29|645.69|642.72|641.12|0
1638196800000|2021-11-29 14:40:00|646.57|644.97|644.88|643.28|646.81|645.21|643.44|641.84|0
1638197100000|2021-11-29 14:45:00|645.12|643.52|644.91|643.31|647.78|646.18|637.91|636.31|0
1638197400000|2021-11-29 14:50:00|643.72|642.12|642.66|641.06|646.24|644.64|640.87|639.27|0
1638197700000|2021-11-29 14:55:00|642.18|640.58|645.53|643.93|647.69|646.09|640.74|639.14|0
1638198000000|2021-11-29 15:00:00|645.05|643.45|642.89|641.29|649.37|647.77|642.65|641.05|0
1638198300000|2021-11-29 15:05:00|641.93|640.33|645.52|643.92|646.25|644.65|640.49|638.89|0
1638198600000|2021-11-29 15:10:00|645.28|643.68|644.43|642.83|649.68|648.08|644.43|642.83|0
1638198900000|2021-11-29 15:15:00|645.15|643.55|650.5|648.9|650.5|648.9|644.43|642.83|0
1638199200000|2021-11-29 15:20:00|650.26|648.66|649.31|647.71|650.26|648.66|645.52|643.92|0
1638199500000|2021-11-29 15:25:00|649.55|647.95|641.72|640.12|650.5|648.9|641.25|639.65|0
1638199800000|2021-11-29 15:30:00|641.01|639.41|641.47|639.87|643.95|642.35|637.22|635.62|0
1638200100000|2021-11-29 15:35:00|641.23|639.63|637.35|635.75|645.49|643.89|633.91|632.31|0
1638200400000|2021-11-29 15:40:00|637.11|635.51|637.57|635.97|638.53|636.93|632.38|630.78|0
1638200700000|2021-11-29 15:45:00|637.33|635.73|635.33|633.73|639.49|637.89|634.51|632.91|0
1638201000000|2021-11-29 15:50:00|635.09|633.49|635.45|633.85|639.48|637.88|633.56|631.96|0
1638201300000|2021-11-29 15:55:00|636.4|634.8|639.72|638.12|640.43|638.83|636.4|634.8|0
1638201600000|2021-11-29 16:00:00|639.95|638.35|641.14|639.54|642.33|640.73|636.87|635.27|0
1638201900000|2021-11-29 16:05:00|641.37|639.77|644.93|643.33|646.71|645.11|640.9|639.3|0
1638202200000|2021-11-29 16:10:00|645.41|643.81|644.93|643.33|646.6|645|643.98|642.38|0
1638202500000|2021-11-29 16:15:00|644.69|643.09|643.26|641.66|646.83|645.23|643.26|641.66|0
1638202800000|2021-11-29 16:20:00|643.5|641.9|646.58|644.98|647.77|646.17|643.26|641.66|0
1638203100000|2021-11-29 16:25:00|646.35|644.75|644.23|642.63|648.96|647.36|643.52|641.92|0
1638203400000|2021-11-29 16:30:00|644.94|643.34|648.15|646.55|651.61|650.01|644.94|643.34|0
1638203700000|2021-11-29 16:35:00|647.8|646.2|653.03|651.43|653.99|652.39|647.8|646.2|0
1638204000000|2021-11-29 16:40:00|653.51|651.91|655.7|654.1|655.94|654.34|652.59|650.99|0
1638204300000|2021-11-29 16:45:00|655.65|654.05|653.25|651.65|656.84|655.24|653.25|651.65|0
1638204600000|2021-11-29 16:50:00|653.49|651.89|655.28|653.68|656.6|655|652.54|650.94|0
1638204900000|2021-11-29 16:55:00|655.16|653.56|657.31|655.71|657.31|655.71|654.92|653.32|0
1638205200000|2021-11-29 17:00:00|657.55|655.95|660.18|658.58|660.42|658.82|657.07|655.47|0
1638205500000|2021-11-29 17:05:00|660.9|659.3|661.37|659.77|663.77|662.17|660.89|659.29|0
1638205800000|2021-11-29 17:10:00|661.13|659.53|661.61|660.01|662.57|660.97|660.89|659.29|0
1638206100000|2021-11-29 17:15:00|662.09|660.49|665.92|664.32|666.16|664.56|661.61|660.01|0
1638206400000|2021-11-29 17:20:00|665.68|664.08|669.51|667.91|669.51|667.91|665.68|664.08|0
1638206700000|2021-11-29 17:25:00|669.75|668.15|668.57|666.97|670.03|668.43|667.11|665.51|0
1638207000000|2021-11-29 17:30:00|668.81|667.21|671.82|670.22|672.06|670.46|666.5|664.9|0
1638207300000|2021-11-29 17:35:00|671.58|669.98|670.24|668.64|673.03|671.43|669.64|668.04|0
1638207600000|2021-11-29 17:40:00|670.12|668.52|672.3|670.7|672.3|670.7|670.12|668.52|0
1638207900000|2021-11-29 17:45:00|672.05|670.45|672.05|670.45|672.78|671.18|671.33|669.73|0
1638208200000|2021-11-29 17:50:00|671.81|670.21|669.39|667.79|672.05|670.45|669.39|667.79|0
1638208500000|2021-11-29 17:55:00|669.63|668.03|671.32|669.72|672.05|670.45|669.63|668.03|0
1638208800000|2021-11-29 18:00:00|671.56|669.96|672.28|670.68|673.01|671.41|671.56|669.96|0
1638209100000|2021-11-29 18:05:00|672.04|670.44|674.7|673.1|675.19|673.59|671.56|669.96|0
1638209400000|2021-11-29 18:10:00|674.94|673.34|672.04|670.44|675.43|673.83|671.55|669.95|0
1638209700000|2021-11-29 18:15:00|672.28|670.68|670.58|668.98|673.25|671.65|669.13|667.53|0
1638210000000|2021-11-29 18:20:00|670.82|669.22|669.37|667.77|671.31|669.71|668.4|666.8|0
1638210300000|2021-11-29 18:25:00|669.13|667.53|670.58|668.98|670.58|668.98|667.92|666.32|0
1638210600000|2021-11-29 18:30:00|670.82|669.22|671.78|670.18|673.24|671.64|670.09|668.49|0
1638210900000|2021-11-29 18:35:00|671.54|669.94|666.46|664.86|671.78|670.18|666.46|664.86|0
1638211200000|2021-11-29 18:40:00|666.7|665.1|668.02|666.42|668.88|667.28|666.7|665.1|0
1638211500000|2021-11-29 18:45:00|668.15|666.55|670.57|668.97|670.57|668.97|667.91|666.31|0
1638211800000|2021-11-29 18:50:00|670.32|668.72|670.08|668.48|670.32|668.72|668.39|666.79|0
1638212100000|2021-11-29 18:55:00|670.32|668.72|672.25|670.65|672.5|670.9|670.08|668.48|0
1638212400000|2021-11-29 19:00:00|672.5|670.9|671.28|669.68|672.74|671.14|669.11|667.51|0
1638212700000|2021-11-29 19:05:00|671.04|669.44|670.8|669.2|672.49|670.89|670.07|668.47|0
1638213000000|2021-11-29 19:10:00|670.55|668.95|671.52|669.92|671.76|670.16|670.55|668.95|0
1638213300000|2021-11-29 19:15:00|671.76|670.16|669.34|667.74|671.76|670.16|668.86|667.26|0
1638213600000|2021-11-29 19:20:00|669.58|667.98|669.34|667.74|671.27|669.67|668.61|667.01|0
1638213900000|2021-11-29 19:25:00|669.58|667.98|668.85|667.25|670.55|668.95|668.37|666.77|0
1638214200000|2021-11-29 19:30:00|669.09|667.49|668.36|666.76|670.06|668.46|666.91|665.31|0
1638214500000|2021-11-29 19:35:00|668.61|667.01|665.94|664.34|668.61|667.01|664.74|663.14|0
1638214800000|2021-11-29 19:40:00|666.18|664.58|668.12|666.52|668.84|667.24|666.18|664.58|0
1638215100000|2021-11-29 19:45:00|668.36|666.76|667.87|666.27|669.32|667.72|667.15|665.55|0
1638215400000|2021-11-29 19:50:00|668.11|666.51|665.93|664.33|670.53|668.93|665.93|664.33|0
1638215700000|2021-11-29 19:55:00|666.18|664.58|667.38|665.78|667.38|665.78|665.45|663.85|0
1638216000000|2021-11-29 20:00:00|667.14|665.54|667.14|665.54|669.07|667.47|667.01|665.41|0
1638216300000|2021-11-29 20:05:00|667.38|665.78|668.59|666.99|669.07|667.47|664.96|663.36|0
1638216600000|2021-11-29 20:10:00|668.83|667.23|671.24|669.64|671.25|669.65|667.62|666.02|0
1638216900000|2021-11-29 20:15:00|671|669.4|671|669.4|673.42|671.82|669.31|667.71|0
1638217200000|2021-11-29 20:20:00|670.87|669.27|668.58|666.98|671|669.4|667.13|665.53|0
1638217500000|2021-11-29 20:25:00|668.09|666.49|668.09|666.49|669.78|668.18|667.37|665.77|0
1638217800000|2021-11-29 20:30:00|667.61|666.01|669.78|668.18|669.78|668.18|665.91|664.31|0
1638218100000|2021-11-29 20:35:00|669.54|667.94|667.6|666|670.02|668.42|666.63|665.03|0
1638218400000|2021-11-29 20:40:00|667.84|666.24|665.42|663.82|667.84|666.24|663.25|661.65|0
1638218700000|2021-11-29 20:45:00|665.18|663.58|664.69|663.09|665.18|663.58|661.79|660.19|0
1638219000000|2021-11-29 20:50:00|662.28|660.68|662.81|661.21|663.53|661.93|659.62|658.02|0
1638219300000|2021-11-29 20:55:00|662.33|660.73|654.6|653|664.5|662.9|654.6|653|0
1638219600000|2021-11-29 21:00:00|655.8|654.2|657.01|655.41|659.18|657.58|655.8|654.2|0
1638219900000|2021-11-29 21:05:00|657.25|655.65|660.14|658.54|660.63|659.03|657.25|655.65|0
1638220200000|2021-11-29 21:10:00|660.63|659.03|659.42|657.82|662.07|660.47|658.93|657.33|0
1638220500000|2021-11-29 21:15:00|659.17|657.57|660.82|658.82|661.31|659.31|658.41|656.41|0
1638220800000|2021-11-29 21:20:00|661.06|659.06|661.06|659.06|662.03|660.03|660.58|658.58|0
1638221100000|2021-11-29 21:25:00|660.82|658.82|660.33|658.33|661.54|659.54|660.09|658.09|0
1638221400000|2021-11-29 21:30:00|660.57|658.57|661.3|659.3|662.51|660.51|660.57|658.57|0
1638221700000|2021-11-29 21:35:00|661.54|659.54|662.5|660.5|663.23|661.23|661.54|659.54|0
1638222000000|2021-11-29 21:40:00|662.74|660.74|662.98|660.98|662.98|660.98|662.5|660.5|0
1638222300000|2021-11-29 21:45:00|663.22|661.22|662.74|660.74|663.46|661.46|662.49|660.49|0
1638222600000|2021-11-29 21:50:00|662.98|660.98|663.46|661.46|663.7|661.7|662.74|660.74|0
1638222900000|2021-11-29 21:55:00|663.22|661.22|661.88|659.88|663.46|661.46|661.52|659.52|0
1638223200000|2021-11-29 22:00:00|661.73|659.73|661.8|659.8|661.8|659.8|661.65|659.65|0
1638223500000|2021-11-29 22:05:00|661.65|659.65|661.48|659.48|662.04|660.04|660.88|658.88|0
1638223800000|2021-11-29 22:10:00|661.52|659.52|662.04|660.04|662.04|660.04|660.81|658.81|0
1638224100000|2021-11-29 22:15:00|661.75|659.75|661.01|659.01|661.9|659.9|661.01|659.01|0
1638224400000|2021-11-29 22:20:00|661.09|659.09|661.11|659.11|661.22|659.22|661.01|659.01|0
1638224700000|2021-11-29 22:25:00|661.79|659.79|661.92|659.92|662.11|660.11|661.79|659.79|0
1638225000000|2021-11-29 22:30:00|661.96|659.96|661.74|659.74|662|660|661.71|659.71|0
1638225300000|2021-11-29 22:35:00|661.78|659.78|663.07|661.07|663.07|661.07|661.78|659.78|0
1638225600000|2021-11-29 22:40:00|663.11|661.11|663.46|661.46|663.5|661.5|663.07|661.07|0
1638225900000|2021-11-29 22:45:00|663.43|661.43|663.21|661.21|663.43|661.43|662.65|660.65|0
1638226200000|2021-11-29 22:50:00|663.24|661.24|663.17|661.17|663.24|661.24|663.17|661.17|0
1638226500000|2021-11-29 22:55:00|662.96|660.96|663.42|661.42|663.56|661.56|662.96|660.96|0
1638226800000|2021-11-29 23:00:00|662.81|660.81|666.32|664.32|667.05|665.05|662.81|660.81|0
1638227100000|2021-11-29 23:05:00|666.44|664.44|666.32|664.32|666.56|664.56|665.11|663.11|0
1638227400000|2021-11-29 23:10:00|667.04|665.04|668.73|666.73|669.22|667.22|666.32|664.32|0
1638227700000|2021-11-29 23:15:00|668.97|666.97|668.73|666.73|669.21|667.21|668.25|666.25|0
1638228000000|2021-11-29 23:20:00|668.97|666.97|669.94|667.94|670.91|668.91|668.97|666.97|0
1638228300000|2021-11-29 23:25:00|670.18|668.18|668.97|666.97|670.18|668.18|668.72|666.72|0
1638228600000|2021-11-29 23:30:00|669.45|667.45|670.17|668.17|670.42|668.42|668.72|666.72|0
1638228900000|2021-11-29 23:35:00|670.42|668.42|670.41|668.41|670.9|668.9|669.45|667.45|0
1638229200000|2021-11-29 23:40:00|670.66|668.66|670.17|668.17|670.9|668.9|669.93|667.93|0
1638229500000|2021-11-29 23:45:00|670.41|668.41|669.92|667.92|670.41|668.41|669.68|667.68|0
1638229800000|2021-11-29 23:50:00|670.17|668.17|669.44|667.44|670.89|668.89|669.2|667.2|0
1638230100000|2021-11-29 23:55:00|669.68|667.68|668.95|666.95|669.68|667.68|667.26|665.26|0
1638230400000|2021-11-30 00:00:00|669.19|667.19|669.92|667.92|670.4|668.4|668.47|666.47|0
1638230700000|2021-11-30 00:05:00|670.16|668.16|668.94|666.94|670.4|668.4|668.7|666.7|0
1638231000000|2021-11-30 00:10:00|669.19|667.19|667.49|665.49|669.91|667.91|667.25|665.25|0
1638231300000|2021-11-30 00:15:00|667.73|665.73|667|665|668.21|666.21|667|665|0
1638231600000|2021-11-30 00:20:00|666.76|664.76|669.18|667.18|669.18|667.18|666.76|664.76|0
1638231900000|2021-11-30 00:25:00|668.94|666.94|669.29|667.29|669.66|667.66|668.69|666.69|0
1638232200000|2021-11-30 00:30:00|669.42|667.42|670.38|668.38|670.63|668.63|668.69|666.69|0
1638232500000|2021-11-30 00:35:00|670.63|668.63|671.11|669.11|671.83|669.83|670.5|668.5|0
1638232800000|2021-11-30 00:40:00|671.22|669.22|670.14|668.14|671.59|669.59|670.14|668.14|0
1638233100000|2021-11-30 00:45:00|669.89|667.89|671.83|669.83|672.07|670.07|669.89|667.89|0
1638233400000|2021-11-30 00:50:00|671.59|669.59|672.07|670.07|672.55|670.55|671.58|669.58|0
1638233700000|2021-11-30 00:55:00|671.82|669.82|671.58|669.58|671.94|669.94|671.58|669.58|0
1638234000000|2021-11-30 01:00:00|671.82|669.82|671.58|669.58|672.79|670.79|670.85|668.85|0
1638234300000|2021-11-30 01:05:00|671.34|669.34|672.06|670.06|672.55|670.55|671.33|669.33|0
1638234600000|2021-11-30 01:10:00|672.3|670.3|672.78|670.78|672.79|670.79|672.3|670.3|0
1638234900000|2021-11-30 01:15:00|672.54|670.54|671.33|669.33|673.27|671.27|671.33|669.33|0
1638235200000|2021-11-30 01:20:00|671.08|669.08|670.84|668.84|671.57|669.57|669.63|667.63|0
1638235500000|2021-11-30 01:25:00|671.08|669.08|672.53|670.53|672.53|670.53|670.84|668.84|0
1638235800000|2021-11-30 01:30:00|672.29|670.29|672.05|670.05|672.77|670.77|671.32|669.32|0
1638236100000|2021-11-30 01:35:00|671.8|669.8|671.32|669.32|672.05|670.05|670.83|668.83|0
1638236400000|2021-11-30 01:40:00|671.56|669.56|671.91|669.91|672.04|670.04|670.83|668.83|0
1638236700000|2021-11-30 01:45:00|671.8|669.8|672.76|670.76|672.76|670.76|671.8|669.8|0
1638237000000|2021-11-30 01:50:00|672.52|670.52|672.76|670.76|673.25|671.25|672.52|670.52|0
1638237300000|2021-11-30 01:55:00|672.52|670.52|670.82|668.82|672.52|670.52|670.82|668.82|0
1638237600000|2021-11-30 02:00:00|670.34|668.34|671.06|669.06|671.3|669.3|669.61|667.61|0
1638237900000|2021-11-30 02:05:00|670.82|668.82|669.12|667.12|671.54|669.54|669.12|667.12|0
1638238200000|2021-11-30 02:10:00|669.36|667.36|668.63|666.63|669.85|667.85|668.39|666.39|0
1638238500000|2021-11-30 02:15:00|668.87|666.87|668.87|666.87|669.6|667.6|668.87|666.87|0
1638238800000|2021-11-30 02:20:00|669.11|667.11|667.17|665.17|669.36|667.36|667.17|665.17|0
1638239100000|2021-11-30 02:25:00|667.42|665.42|665.48|663.48|667.66|665.66|663.54|661.54|0
1638239400000|2021-11-30 02:30:00|665.24|663.24|664.14|662.14|665.48|663.48|663.54|661.54|0
1638239700000|2021-11-30 02:35:00|664.27|662.27|663.78|661.78|664.51|662.51|663.05|661.05|0
1638240000000|2021-11-30 02:40:00|663.54|661.54|664.99|662.99|665.47|663.47|663.29|661.29|0
1638240300000|2021-11-30 02:45:00|664.74|662.74|665.22|663.22|665.47|663.47|664.5|662.5|0
1638240600000|2021-11-30 02:50:00|665.34|663.34|665.71|663.71|666.43|664.43|665.22|663.22|0
1638240900000|2021-11-30 02:55:00|665.95|663.95|666.91|664.91|667.4|665.4|665.95|663.95|0
1638241200000|2021-11-30 03:00:00|667.16|665.16|665.46|663.46|667.4|665.4|665.46|663.46|0
1638241500000|2021-11-30 03:05:00|665.7|663.7|664|662|665.7|663.7|663.04|661.04|0
1638241800000|2021-11-30 03:10:00|664.25|662.25|662.07|660.07|664.25|662.25|662.07|660.07|0
1638242100000|2021-11-30 03:15:00|661.82|659.82|661.82|659.82|662.31|660.31|661.1|659.1|0
1638242400000|2021-11-30 03:20:00|662.06|660.06|662.06|660.06|663.03|661.03|661.58|659.58|0
1638242700000|2021-11-30 03:25:00|661.93|659.93|660.37|658.37|662.06|660.06|660.12|658.12|0
1638243000000|2021-11-30 03:30:00|660.61|658.61|662.3|660.3|662.78|660.78|659.88|657.88|0
1638243300000|2021-11-30 03:35:00|662.05|660.05|662.41|660.41|663.02|661.02|661.81|659.81|0
1638243600000|2021-11-30 03:40:00|662.29|660.29|662.65|660.65|662.78|660.78|662.05|660.05|0
1638243900000|2021-11-30 03:45:00|662.53|660.53|663.26|661.26|663.5|661.5|662.16|660.16|0
1638244200000|2021-11-30 03:50:00|663.37|661.37|663.01|661.01|664.1|662.1|662.77|660.77|0
1638244500000|2021-11-30 03:55:00|663.25|661.25|663.49|661.49|663.98|661.98|662.88|660.88|0
1638244800000|2021-11-30 04:00:00|664.09|662.09|665.42|663.42|666.03|664.03|663.25|661.25|0
1638245100000|2021-11-30 04:05:00|665.3|663.3|664.94|662.94|665.42|663.42|664.33|662.33|0
1638245400000|2021-11-30 04:10:00|664.7|662.7|664.33|662.33|665.42|663.42|664.33|662.33|0
1638245700000|2021-11-30 04:15:00|664.45|662.45|664.32|662.32|664.45|662.45|663.48|661.48|0
1638246000000|2021-11-30 04:20:00|664.45|662.45|663.72|661.72|664.69|662.69|663.72|661.72|0
1638246300000|2021-11-30 04:25:00|663.96|661.96|662.27|660.27|663.96|661.96|661.3|659.3|0
1638246600000|2021-11-30 04:30:00|662.51|660.51|661.78|659.78|663.47|661.47|661.78|659.78|0
1638246900000|2021-11-30 04:35:00|661.89|659.89|661.41|659.41|662.5|660.5|660.57|658.57|0
1638247200000|2021-11-30 04:40:00|661.29|659.29|659.84|657.84|661.29|659.29|659.6|657.6|0
1638247500000|2021-11-30 04:45:00|660.08|658.08|660.32|658.32|660.56|658.56|659.84|657.84|0
1638247800000|2021-11-30 04:50:00|659.84|657.84|662.25|660.25|662.49|660.49|659.84|657.84|0
1638248100000|2021-11-30 04:55:00|662.01|660.01|662.73|660.73|663.22|661.22|661.77|659.77|0
1638248400000|2021-11-30 05:00:00|662.49|660.49|660.07|658.07|662.97|660.97|660.07|658.07|0
1638248700000|2021-11-30 05:05:00|659.83|657.83|654.75|652.75|659.83|657.83|654.75|652.75|0
1638249000000|2021-11-30 05:10:00|655.72|653.72|644.61|642.61|655.72|653.72|644.61|642.61|0
1638249300000|2021-11-30 05:15:00|644.85|642.85|634.66|632.66|646.06|644.06|633.46|631.46|0
1638249600000|2021-11-30 05:20:00|634.18|632.18|631.11|629.11|635.63|633.63|626.02|624.02|0
1638249900000|2021-11-30 05:25:00|631.47|629.47|636.02|634.02|638.41|636.41|626.21|624.21|0
1638250200000|2021-11-30 05:30:00|635.54|633.54|636.97|634.97|637.69|635.69|630.75|628.75|0
1638250500000|2021-11-30 05:35:00|637.69|635.69|630.98|628.98|637.69|635.69|626.21|624.21|0
1638250800000|2021-11-30 05:40:00|631.33|629.33|625.25|623.25|631.33|629.33|625.25|623.25|0
1638251100000|2021-11-30 05:45:00|624.78|622.78|618.35|616.35|624.78|622.78|616.45|614.45|0
1638251400000|2021-11-30 05:50:00|617.87|615.87|620.24|618.24|622.39|620.39|616.92|614.92|0
1638251700000|2021-11-30 05:55:00|619.53|617.53|619.73|617.73|621.79|619.79|617.74|615.74|0
1638252000000|2021-11-30 06:00:00|619.86|617.86|609.32|607.32|621.99|619.99|607.56|605.56|0
1638252300000|2021-11-30 06:05:00|609.09|607.09|602.48|600.48|610.13|608.13|595.67|593.67|0
1638252600000|2021-11-30 06:10:00|603.42|601.42|607.06|605.06|609.53|607.53|602.12|600.12|0
1638252900000|2021-11-30 06:15:00|607.41|605.41|614.01|612.01|614.12|612.12|606|604|0
1638253200000|2021-11-30 06:20:00|614.12|612.12|619.2|617.2|622.75|620.75|613.77|611.77|0
1638253500000|2021-11-30 06:25:00|618.96|616.96|620.07|618.07|621.02|619.02|616.05|614.05|0
1638253800000|2021-11-30 06:30:00|620.3|618.3|620.8|618.8|624.1|622.1|619.38|617.38|0
1638254100000|2021-11-30 06:35:00|620.68|618.68|619.61|617.61|621.27|619.27|617|615|0
1638254400000|2021-11-30 06:40:00|619.37|617.37|623.4|621.4|625.65|623.65|617.95|615.95|0
1638254700000|2021-11-30 06:45:00|623.28|621.28|624.82|622.82|624.82|622.82|619.84|617.84|0
1638255000000|2021-11-30 06:50:00|624.58|622.58|623.29|621.29|626.25|624.25|622.1|620.1|0
1638255300000|2021-11-30 06:55:00|623.05|621.05|622.1|620.1|623.76|621.76|621.86|619.86|0
1638255600000|2021-11-30 07:00:00|621.97|619.97|616.28|614.28|621.97|619.97|613.79|611.79|0
1638255900000|2021-11-30 07:05:00|616.4|614.4|625.53|623.53|627.55|625.55|616.4|614.4|0
1638256200000|2021-11-30 07:10:00|625.41|623.41|622.32|620.32|626.36|624.36|619.24|617.24|0
1638256500000|2021-11-30 07:15:00|623.27|621.27|624.93|622.93|626.36|624.36|620.42|618.42|0
1638256800000|2021-11-30 07:20:00|624.81|622.81|626.59|624.59|629.44|627.44|623.74|621.74|0
1638257100000|2021-11-30 07:25:00|627.06|625.06|622.55|620.55|628.25|626.25|622.55|620.55|0
1638257400000|2021-11-30 07:30:00|622.78|620.78|616.85|614.85|623.73|621.73|616.85|614.85|0
1638257700000|2021-11-30 07:35:00|617.08|615.08|621.19|619.19|621.19|619.19|615.72|613.72|0
1638258000000|2021-11-30 07:40:00|620.95|618.95|615.41|613.41|621.42|619.42|615.41|613.41|0
1638258300000|2021-11-30 07:45:00|615.88|613.88|617.89|615.89|619.67|617.67|615.88|613.88|0
1638258600000|2021-11-30 07:50:00|618.36|616.36|620.61|618.61|620.85|618.85|618.01|616.01|0
1638258900000|2021-11-30 07:55:00|620.73|618.73|621.8|619.8|622.51|620.51|620.25|618.25|0
1638259200000|2021-11-30 08:00:00|622.03|620.03|621.79|619.79|622.03|620.03|617.76|615.76|0
1638259500000|2021-11-30 08:05:00|619.93|618.33|620.16|618.56|621.59|619.99|618.27|616.67|0
1638259800000|2021-11-30 08:10:00|620.88|619.28|616.6|615|621.11|619.51|615.41|613.81|0
1638260100000|2021-11-30 08:15:00|616.84|615.24|617.64|616.04|618.96|617.36|614.46|612.86|0
1638260400000|2021-11-30 08:20:00|618.59|616.99|618.59|616.99|619.65|618.05|615.27|613.67|0
1638260700000|2021-11-30 08:25:00|618.82|617.22|621.54|619.94|621.67|620.07|617.87|616.27|0
1638261000000|2021-11-30 08:30:00|621.43|619.83|618.34|616.74|621.9|620.3|617.87|616.27|0
1638261300000|2021-11-30 08:35:00|618.22|616.62|612.05|610.45|619.05|617.45|610.75|609.15|0
1638261600000|2021-11-30 08:40:00|611.46|609.86|611.73|610.13|614.33|612.73|608.67|607.07|0
1638261900000|2021-11-30 08:45:00|610.78|609.18|608.9|607.3|610.78|609.18|606.78|605.18|0
1638262200000|2021-11-30 08:50:00|608.78|607.18|615.04|613.44|615.28|613.68|608.66|607.06|0
1638262500000|2021-11-30 08:55:00|615.28|613.68|614.33|612.73|616.93|615.33|613.62|612.02|0
1638262800000|2021-11-30 09:00:00|614.56|612.96|607.71|606.11|614.56|612.96|607.11|605.51|0
1638263100000|2021-11-30 09:05:00|607.94|606.34|605.45|603.85|609.36|607.76|604.75|603.15|0
1638263400000|2021-11-30 09:10:00|605.57|603.97|607.21|605.61|607.33|605.73|604.16|602.56|0
1638263700000|2021-11-30 09:15:00|607.45|605.85|610.04|608.44|610.98|609.38|605.68|604.08|0
1638264000000|2021-11-30 09:20:00|610.27|608.67|604.61|603.01|610.27|608.67|603.44|601.84|0
1638264300000|2021-11-30 09:25:00|605.08|603.48|604.61|603.01|607.78|606.18|601.79|600.19|0
1638264600000|2021-11-30 09:30:00|604.37|602.77|607.19|605.59|607.19|605.59|601.79|600.19|0
1638264900000|2021-11-30 09:35:00|606.72|605.12|606.25|604.65|608.48|606.88|604.37|602.77|0
1638265200000|2021-11-30 09:40:00|606.95|605.35|608.83|607.23|611.66|610.06|605.54|603.94|0
1638265500000|2021-11-30 09:45:00|609.3|607.7|607.18|605.58|610.01|608.41|607.18|605.58|0
1638265800000|2021-11-30 09:50:00|606.71|605.11|610.82|609.22|613.31|611.71|606.71|605.11|0
1638266100000|2021-11-30 09:55:00|610.71|609.11|615.19|613.59|615.42|613.82|610.59|608.99|0
1638266400000|2021-11-30 10:00:00|614.71|613.11|614.59|612.99|615.42|613.82|613.3|611.7|0
1638266700000|2021-11-30 10:05:00|614.71|613.11|609.99|608.39|616.36|614.76|607.74|606.14|0
1638267000000|2021-11-30 10:10:00|610.1|608.5|612.1|610.5|612.81|611.21|609.51|607.91|0
1638267300000|2021-11-30 10:15:00|612.58|610.98|609.15|607.55|613.05|611.45|609.03|607.43|0
1638267600000|2021-11-30 10:20:00|609.27|607.67|607.49|605.89|610.09|608.49|606.79|605.19|0
1638267900000|2021-11-30 10:25:00|606.79|605.19|610.91|609.31|610.91|609.31|606.79|605.19|0
1638268200000|2021-11-30 10:30:00|611.15|609.55|614.92|613.32|615.39|613.79|610.2|608.6|0
1638268500000|2021-11-30 10:35:00|615.03|613.43|615.5|613.9|615.62|614.02|613.26|611.66|0
1638268800000|2021-11-30 10:40:00|615.38|613.78|614.2|612.6|616.56|614.96|613.73|612.13|0
1638269100000|2021-11-30 10:45:00|613.96|612.36|613.49|611.89|613.96|612.36|608.77|607.17|0
1638269400000|2021-11-30 10:50:00|613.72|612.12|612.89|611.29|617.03|615.43|611.24|609.64|0
1638269700000|2021-11-30 10:55:00|612.77|611.17|616.31|614.71|617.97|616.37|612.77|611.17|0
1638270000000|2021-11-30 11:00:00|616.55|614.95|611.35|609.75|618.91|617.31|610.88|609.28|0
1638270300000|2021-11-30 11:05:00|610.64|609.04|611.34|609.74|611.58|609.98|608.99|607.39|0
1638270600000|2021-11-30 11:10:00|610.4|608.8|612.28|610.68|615.59|613.99|610.16|608.56|0
1638270900000|2021-11-30 11:15:00|612.05|610.45|613.34|611.74|614.4|612.8|611.34|609.74|0
1638271200000|2021-11-30 11:20:00|613.22|611.62|616.09|614.49|616.64|615.04|612.18|610.58|0
1638271500000|2021-11-30 11:25:00|615.38|613.78|618.09|616.49|619.63|618.03|614.2|612.6|0
1638271800000|2021-11-30 11:30:00|618.45|616.85|617.5|615.9|619.63|618.03|615.84|614.24|0
1638272100000|2021-11-30 11:35:00|617.26|615.66|616.78|615.18|619.39|617.79|614.89|613.29|0
1638272400000|2021-11-30 11:40:00|617.02|615.42|618.46|616.86|619.26|617.66|616.78|615.18|0
1638272700000|2021-11-30 11:45:00|618.22|616.62|617.03|615.43|618.93|617.33|616.8|615.2|0
1638273000000|2021-11-30 11:50:00|616.91|615.31|615.13|613.53|619.64|618.04|612.76|611.16|0
1638273300000|2021-11-30 11:55:00|614.89|613.29|614.42|612.82|617.5|615.9|612.76|611.16|0
1638273600000|2021-11-30 12:00:00|614.89|613.29|620.57|618.97|621.29|619.69|614.89|613.29|0
1638273900000|2021-11-30 12:05:00|620.69|619.09|620.57|618.97|621.05|619.45|619.15|617.55|0
1638274200000|2021-11-30 12:10:00|620.33|618.73|620.33|618.73|621.99|620.39|619.02|617.42|0
1638274500000|2021-11-30 12:15:00|620.21|618.61|620.66|619.06|622.22|620.62|620.09|618.49|0
1638274800000|2021-11-30 12:20:00|620.42|618.82|623.39|621.79|623.75|622.15|620.3|618.7|0
1638275100000|2021-11-30 12:25:00|623.27|621.67|627.38|625.78|628.1|626.5|623.27|621.67|0
1638275400000|2021-11-30 12:30:00|627.15|625.55|622.86|621.26|627.15|625.55|622.62|621.02|0
1638275700000|2021-11-30 12:35:00|623.1|621.5|619.37|617.77|623.1|621.5|618.9|617.3|0
1638276000000|2021-11-30 12:40:00|619.84|618.24|618.18|616.58|621.5|619.9|617.47|615.87|0
1638276300000|2021-11-30 12:45:00|618.05|616.45|617.46|615.86|618.65|617.05|616.99|615.39|0
1638276600000|2021-11-30 12:50:00|617.23|615.63|617.93|616.33|619.59|617.99|614.62|613.02|0
1638276900000|2021-11-30 12:55:00|617.7|616.1|620.77|619.17|621.01|619.41|617.7|616.1|0
1638277200000|2021-11-30 13:00:00|621.25|619.65|620.06|618.46|622.67|621.07|620.06|618.46|0
1638277500000|2021-11-30 13:05:00|619.82|618.22|619.82|618.22|620.17|618.57|617.69|616.09|0
1638277800000|2021-11-30 13:10:00|619.58|617.98|616.26|614.66|620.05|618.45|616.26|614.66|0
1638278100000|2021-11-30 13:15:00|616.49|614.89|621.71|620.11|621.71|620.11|616.49|614.89|0
1638278400000|2021-11-30 13:20:00|621.47|619.87|617.43|615.83|622.42|620.82|616.96|615.36|0
1638278700000|2021-11-30 13:25:00|617.19|615.59|618.61|617.01|619.8|618.2|617.19|615.59|0
1638279000000|2021-11-30 13:30:00|618.25|616.65|616.24|614.64|619.09|617.49|614.34|612.74|0
1638279300000|2021-11-30 13:35:00|616|614.4|619.08|617.48|619.55|617.95|614.34|612.74|0
1638279600000|2021-11-30 13:40:00|618.84|617.24|620.26|618.66|620.74|619.14|618.13|616.53|0
1638279900000|2021-11-30 13:45:00|620.97|619.37|621.92|620.32|622.63|621.03|620.02|618.42|0
1638280200000|2021-11-30 13:50:00|622.15|620.55|626.43|624.83|626.43|624.83|622.15|620.55|0
1638280500000|2021-11-30 13:55:00|626.19|624.59|634.04|632.44|634.99|633.39|625|623.4|0
1638280800000|2021-11-30 14:00:00|634.27|632.67|630.46|628.86|634.27|632.67|627.72|626.12|0
1638281100000|2021-11-30 14:05:00|630.69|629.09|630.93|629.33|635.94|634.34|629.98|628.38|0
1638281400000|2021-11-30 14:10:00|631.17|629.57|630.69|629.09|633.55|631.95|630.21|628.61|0
1638281700000|2021-11-30 14:15:00|630.92|629.32|632.11|630.51|632.59|630.99|628.42|626.82|0
1638282000000|2021-11-30 14:20:00|632.35|630.75|635.21|633.61|635.45|633.85|632.35|630.75|0
1638282300000|2021-11-30 14:25:00|634.73|633.13|632.34|630.74|636.64|635.04|632.34|630.74|0
1638282600000|2021-11-30 14:30:00|632.7|631.1|636.41|634.81|640|638.4|627.1|625.5|0
1638282900000|2021-11-30 14:35:00|636.65|635.05|629.14|627.54|636.89|635.29|623.82|622.22|0
1638283200000|2021-11-30 14:40:00|630.81|629.21|632.71|631.11|635.33|633.73|626.76|625.16|0
1638283500000|2021-11-30 14:45:00|633.06|631.46|627.71|626.11|636.76|635.16|627.71|626.11|0
1638283800000|2021-11-30 14:50:00|627.58|625.98|634.85|633.25|634.85|633.25|624.85|623.25|0
1638284100000|2021-11-30 14:55:00|634.37|632.77|636.1|634.5|642.22|640.62|633.18|631.58|0
1638284400000|2021-11-30 15:00:00|635.86|634.26|641.85|640.25|643.29|641.69|634.3|632.7|0
1638284700000|2021-11-30 15:05:00|640.89|639.29|648.37|646.77|649.78|648.18|640.65|639.05|0
1638285000000|2021-11-30 15:10:00|647.41|645.81|642.13|640.53|650.05|648.45|640.7|639.1|0
1638285300000|2021-11-30 15:15:00|641.89|640.29|641.11|639.51|646.05|644.45|641.11|639.51|0
1638285600000|2021-11-30 15:20:00|642.07|640.47|635.46|633.86|642.16|640.56|634.02|632.42|0
1638285900000|2021-11-30 15:25:00|635.93|634.33|638.27|636.67|639.46|637.86|634.92|633.32|0
1638286200000|2021-11-30 15:30:00|639.94|638.34|647.59|645.99|648.31|646.71|639.94|638.34|0
1638286500000|2021-11-30 15:35:00|648.31|646.71|637.78|636.18|651.67|650.07|632.05|630.45|0
1638286800000|2021-11-30 15:40:00|637.3|635.7|637.54|635.94|642.32|640.72|635.39|633.79|0
1638287100000|2021-11-30 15:45:00|636.82|635.22|621.84|620.24|636.82|635.22|621.36|619.76|0
1638287400000|2021-11-30 15:50:00|620.89|619.29|608.2|606.6|624.44|622.84|606.91|605.31|0
1638287700000|2021-11-30 15:55:00|608.44|606.84|597.42|595.82|609.14|607.54|597.42|595.82|0
1638288000000|2021-11-30 16:00:00|596.95|595.35|597.56|595.96|601.34|599.74|587.95|586.35|0
1638288300000|2021-11-30 16:05:00|596.62|595.02|598.96|597.36|601.08|599.48|594.51|592.91|0
1638288600000|2021-11-30 16:10:00|599.2|597.6|607.79|606.19|607.79|606.19|594.74|593.14|0
1638288900000|2021-11-30 16:15:00|607.31|605.71|603.77|602.17|612.99|611.39|603.06|601.46|0
1638289200000|2021-11-30 16:20:00|604.24|602.64|597.29|595.69|608.74|607.14|597.05|595.45|0
1638289500000|2021-11-30 16:25:00|596.82|595.22|602.99|601.39|603.7|602.1|596.82|595.22|0
1638289800000|2021-11-30 16:30:00|602.28|600.68|595.93|594.33|606.05|604.45|595.46|593.86|0
1638290100000|2021-11-30 16:35:00|595.23|593.63|597.34|595.74|599.92|598.32|594.75|593.15|0
1638290400000|2021-11-30 16:40:00|597.1|595.5|591.26|589.66|597.1|595.5|588.46|586.86|0
1638290700000|2021-11-30 16:45:00|590.79|589.19|587.28|585.68|592.66|591.06|582.39|580.79|0
1638291000000|2021-11-30 16:50:00|586.82|585.22|580.51|578.91|587.52|585.92|580.16|578.56|0
1638291300000|2021-11-30 16:55:00|581.68|580.08|589.84|588.24|589.84|588.24|580.05|578.45|0
1638291600000|2021-11-30 17:00:00|589.61|588.01|580.9|579.3|589.61|588.01|578.13|576.53|0
1638291900000|2021-11-30 17:05:00|580.79|579.19|579.39|577.79|584.51|582.91|577.53|575.93|0
1638292200000|2021-11-30 17:10:00|579.62|578.02|581.71|580.11|587.07|585.47|576.6|575|0
1638292500000|2021-11-30 17:15:00|581.48|579.88|590.19|588.59|590.19|588.59|581.48|579.88|0
1638292800000|2021-11-30 17:20:00|589.83|588.23|592.29|590.69|592.29|590.69|585.51|583.91|0
1638293100000|2021-11-30 17:25:00|592.05|590.45|592.75|591.15|594.63|593.03|591.12|589.52|0
1638293400000|2021-11-30 17:30:00|592.52|590.92|592.73|591.13|595.78|594.18|588.52|586.92|0
1638293700000|2021-11-30 17:35:00|593.44|591.84|591.19|589.59|594.84|593.24|589.68|588.08|0
1638294000000|2021-11-30 17:40:00|591.55|589.95|595.53|593.93|595.53|593.93|587.56|585.96|0
1638294300000|2021-11-30 17:45:00|594.12|592.52|589.43|587.83|595.77|594.17|588.96|587.36|0
1638294600000|2021-11-30 17:50:00|589.66|588.06|593.09|591.49|594.82|593.22|588.96|587.36|0
1638294900000|2021-11-30 17:55:00|594.37|592.77|588.22|586.62|595.31|593.71|584.32|582.72|0
1638295200000|2021-11-30 18:00:00|588.45|586.85|582.84|581.24|590.32|588.72|582.61|581.01|0
1638295500000|2021-11-30 18:05:00|583.08|581.48|584.24|582.64|588.21|586.61|583.08|581.48|0
1638295800000|2021-11-30 18:10:00|583.77|582.17|583.3|581.7|585.63|584.03|582.37|580.77|0
1638296100000|2021-11-30 18:15:00|583.06|581.46|583.99|582.39|588.2|586.6|582.83|581.23|0
1638296400000|2021-11-30 18:20:00|584.23|582.63|589.12|587.52|589.12|587.52|581.89|580.29|0
1638296700000|2021-11-30 18:25:00|587.72|586.12|588.18|586.58|590.05|588.45|585.38|583.78|0
1638297000000|2021-11-30 18:30:00|587.25|585.65|590.98|589.38|592.86|591.26|587.01|585.41|0
1638297300000|2021-11-30 18:35:00|590.51|588.91|597.53|595.93|597.53|595.93|590.51|588.91|0
1638297600000|2021-11-30 18:40:00|597.06|595.46|595.29|593.69|597.3|595.7|594.35|592.75|0
1638297900000|2021-11-30 18:45:00|595.52|593.92|596.22|594.62|596.93|595.33|594.82|593.22|0
1638298200000|2021-11-30 18:50:00|596.57|594.97|601.27|599.67|601.5|599.9|595.98|594.38|0
1638298500000|2021-11-30 18:55:00|601.03|599.43|604.09|602.49|604.32|602.72|600.56|598.96|0
1638298800000|2021-11-30 19:00:00|603.62|602.02|603.37|601.77|604.56|602.96|600.79|599.19|0
1638299100000|2021-11-30 19:05:00|602.67|601.07|604.78|603.18|605.49|603.89|599.14|597.54|0
1638299400000|2021-11-30 19:10:00|604.31|602.71|604.43|602.83|606.9|605.3|603.6|602|0
1638299700000|2021-11-30 19:15:00|604.67|603.07|603.72|602.12|605.85|604.25|600.89|599.29|0
1638300000000|2021-11-30 19:20:00|604.43|602.83|603.46|601.86|604.66|603.06|602.29|600.69|0
1638300300000|2021-11-30 19:25:00|603.23|601.63|600.16|598.56|607.48|605.88|599.92|598.32|0
1638300600000|2021-11-30 19:30:00|599.92|598.32|601.8|600.2|603.69|602.09|597.57|595.97|0
1638300900000|2021-11-30 19:35:00|601.33|599.73|599.68|598.08|603.92|602.32|599.21|597.61|0
1638301200000|2021-11-30 19:40:00|600.38|598.78|595.31|593.71|602.74|601.14|594.26|592.66|0
1638301500000|2021-11-30 19:45:00|595.44|593.84|589.32|587.72|596.61|595.01|589.08|587.48|0
1638301800000|2021-11-30 19:50:00|589.79|588.19|588.07|586.47|591.59|589.99|586.44|584.84|0
1638302100000|2021-11-30 19:55:00|588.31|586.71|589.94|588.34|590.64|589.04|586.44|584.84|0
1638302400000|2021-11-30 20:00:00|589.47|587.87|590.52|588.92|592.75|591.15|587.6|586|0
1638302700000|2021-11-30 20:05:00|590.64|589.04|585.11|583.51|591.81|590.21|584.88|583.28|0
1638303000000|2021-11-30 20:10:00|585.58|583.98|584.41|582.81|589.56|587.96|584.41|582.81|0
1638303300000|2021-11-30 20:15:00|584.64|583.04|587.45|585.85|587.45|585.85|584.41|582.81|0
1638303600000|2021-11-30 20:20:00|587.21|585.61|584.4|582.8|589.08|587.48|583.93|582.33|0
1638303900000|2021-11-30 20:25:00|584.63|583.03|581.12|579.52|585.33|583.73|579.95|578.35|0
1638304200000|2021-11-30 20:30:00|581.35|579.75|584.86|583.26|587.91|586.31|580.42|578.82|0
1638304500000|2021-11-30 20:35:00|583.56|581.96|581.8|580.2|584.86|583.26|579.46|577.86|0
1638304800000|2021-11-30 20:40:00|581.57|579.97|587.43|585.83|588.01|586.41|580.4|578.8|0
1638305100000|2021-11-30 20:45:00|586.96|585.36|579.91|578.31|590.72|589.12|579.91|578.31|0
1638305400000|2021-11-30 20:50:00|580.15|578.55|571.82|570.22|580.15|578.55|569.41|567.81|0
1638305700000|2021-11-30 20:55:00|573.45|571.85|580.22|578.62|584.44|582.84|573.09|571.49|0
1638306000000|2021-11-30 21:00:00|574.84|573.24|594.36|592.76|594.36|592.76|574.84|573.24|0
1638306300000|2021-11-30 21:05:00|594.13|592.53|588.6|587|594.96|593.36|588.13|586.53|0
1638306600000|2021-11-30 21:10:00|589.54|587.94|590.01|588.41|592.6|591|588.6|587|0
1638306900000|2021-11-30 21:15:00|589.74|587.74|591.61|589.61|592.79|590.79|589.5|587.5|0
1638307200000|2021-11-30 21:20:00|591.49|589.49|591.25|589.25|594.44|592.44|590.67|588.67|0
1638307500000|2021-11-30 21:25:00|591.14|589.14|592.55|590.55|593.25|591.25|590.2|588.2|0
1638307800000|2021-11-30 21:30:00|592.78|590.78|591.36|589.36|593.72|591.72|590.42|588.42|0
1638308100000|2021-11-30 21:35:00|590.89|588.89|592.77|590.77|592.77|590.77|590.65|588.65|0
1638308400000|2021-11-30 21:40:00|593.01|591.01|592.53|590.53|593.48|591.48|592.53|590.53|0
1638308700000|2021-11-30 21:45:00|593|591|596.06|594.06|596.3|594.3|592.65|590.65|0
1638309000000|2021-11-30 21:50:00|595.83|593.83|594.64|592.64|596.3|594.3|594.41|592.41|0
1638309300000|2021-11-30 21:55:00|594.88|592.88|596.64|594.64|596.87|594.87|594.88|592.88|0
1638309600000|2021-11-30 22:00:00|596.53|594.53|596.4|594.4|596.64|594.64|596.36|594.36|0
1638309900000|2021-11-30 22:05:00|596.44|594.44|596.46|594.46|596.5|594.5|596.23|594.23|0
1638310200000|2021-11-30 22:10:00|596.39|594.39|596.35|594.35|596.43|594.43|596.32|594.32|0
1638310500000|2021-11-30 22:15:00|596.28|594.28|596.32|594.32|596.35|594.35|596.04|594.04|0
1638310800000|2021-11-30 22:20:00|596.28|594.28|596.21|594.21|596.34|594.34|595.87|593.87|0
1638311100000|2021-11-30 22:25:00|596.24|594.24|596.31|594.31|596.38|594.38|596.14|594.14|0
1638311400000|2021-11-30 22:30:00|596.37|594.37|596.43|594.43|596.43|594.43|596.07|594.07|0
1638311700000|2021-11-30 22:35:00|596.23|594.23|596.09|594.09|596.37|594.37|595.92|593.92|0
1638312000000|2021-11-30 22:40:00|595.88|593.88|596.24|594.24|596.37|594.37|595.88|593.88|0
1638312300000|2021-11-30 22:45:00|596.2|594.2|596.06|594.06|596.37|594.37|595.99|593.99|0
1638312600000|2021-11-30 22:50:00|596.19|594.19|596.29|594.29|596.29|594.29|595.61|593.61|0
1638312900000|2021-11-30 22:55:00|596.32|594.32|596.84|594.84|597.01|595.01|595.64|593.64|0
1638313200000|2021-11-30 23:00:00|598.94|596.94|602.84|600.84|605.44|603.44|598.94|596.94|0
1638313500000|2021-11-30 23:05:00|603.19|601.19|600.71|598.71|603.78|601.78|600.71|598.71|0
1638313800000|2021-11-30 23:10:00|600.47|598.47|599.29|597.29|601.42|599.42|598.81|596.81|0
1638314100000|2021-11-30 23:15:00|599.76|597.76|597.86|595.86|600.7|598.7|597.86|595.86|0
1638314400000|2021-11-30 23:20:00|599.28|597.28|598.33|596.33|599.75|597.75|596.92|594.92|0
1638314700000|2021-11-30 23:25:00|598.57|596.57|598.33|596.33|600.46|598.46|598.09|596.09|0
1638315000000|2021-11-30 23:30:00|598.8|596.8|599.74|597.74|601.16|599.16|598.8|596.8|0
1638315300000|2021-11-30 23:35:00|600.21|598.21|598.79|596.79|600.68|598.68|598.08|596.08|0
1638315600000|2021-11-30 23:40:00|599.03|597.03|594.07|592.07|599.26|597.26|593.94|591.94|0
1638315900000|2021-11-30 23:45:00|594.18|592.18|592.65|590.65|597.13|595.13|591.47|589.47|0
1638316200000|2021-11-30 23:50:00|593.12|591.12|594.29|592.29|595.47|593.47|593.12|591.12|0
1638316500000|2021-11-30 23:55:00|594.4|592.4|595.23|593.23|595.47|593.47|593.58|591.58|0
1638316800000|2021-12-01 00:00:00|595.7|593.7|599.71|597.71|600.18|598.18|595.47|593.47|0
1638317100000|2021-12-01 00:05:00|599.82|597.82|598.05|596.05|602.07|600.07|598.05|596.05|0
1638317400000|2021-12-01 00:10:00|598.52|596.52|593.56|591.56|599|597|592.86|590.86|0
1638317700000|2021-12-01 00:15:00|593.33|591.33|586.97|584.97|594.04|592.04|585.55|583.55|0
1638318000000|2021-12-01 00:20:00|586.73|584.73|589.08|587.08|589.08|587.08|584.85|582.85|0
1638318300000|2021-12-01 00:25:00|588.84|586.84|586.25|584.25|589.19|587.19|584.37|582.37|0
1638318600000|2021-12-01 00:30:00|586.83|584.83|587.66|585.66|588.48|586.48|586.48|584.48|0
1638318900000|2021-12-01 00:35:00|587.19|585.19|586.35|584.35|587.19|585.19|583.42|581.42|0
1638319200000|2021-12-01 00:40:00|586.47|584.47|590.47|588.47|591.06|589.06|586.47|584.47|0
1638319500000|2021-12-01 00:45:00|590.71|588.71|592.82|590.82|594.24|592.24|590.71|588.71|0
1638319800000|2021-12-01 00:50:00|592.7|590.7|591.88|589.88|593.29|591.29|591.4|589.4|0
1638320100000|2021-12-01 00:55:00|592.11|590.11|589.28|587.28|592.35|590.35|587.87|585.87|0
1638320400000|2021-12-01 01:00:00|588.81|586.81|589.04|587.04|589.27|587.27|585.04|583.04|0
1638320700000|2021-12-01 01:05:00|588.8|586.8|592.33|590.33|593.86|591.86|588.68|586.68|0
1638321000000|2021-12-01 01:10:00|591.86|589.86|596.34|594.34|597.28|595.28|591.63|589.63|0
1638321300000|2021-12-01 01:15:00|595.74|593.74|598.46|596.46|599.4|597.4|594.69|592.69|0
1638321600000|2021-12-01 01:20:00|598.69|596.69|597.39|595.39|600.35|598.35|596.09|594.09|0
1638321900000|2021-12-01 01:25:00|597.51|595.51|599.87|597.87|600.1|598.1|596.56|594.56|0
1638322200000|2021-12-01 01:30:00|599.39|597.39|597.26|595.26|600.57|598.57|595.38|593.38|0
1638322500000|2021-12-01 01:35:00|597.5|595.5|598.91|596.91|599.15|597.15|597.5|595.5|0
1638322800000|2021-12-01 01:40:00|598.68|596.68|599.62|597.62|599.85|597.85|595.84|593.84|0
1638323100000|2021-12-01 01:45:00|599.85|597.85|599.37|597.37|600.91|598.91|598.91|596.91|0
1638323400000|2021-12-01 01:50:00|599.14|597.14|602.68|600.68|604.34|602.34|598.67|596.67|0
1638323700000|2021-12-01 01:55:00|603.15|601.15|602.2|600.2|604.33|602.33|601.61|599.61|0
1638324000000|2021-12-01 02:00:00|602.44|600.44|606.69|604.69|607.64|605.64|601.84|599.84|0
1638324300000|2021-12-01 02:05:00|606.46|604.46|607.16|605.16|608.59|606.59|605.98|603.98|0
1638324600000|2021-12-01 02:10:00|607.4|605.4|605.03|603.03|608.11|606.11|605.03|603.03|0
1638324900000|2021-12-01 02:15:00|605.26|603.26|605.97|603.97|606.68|604.68|604.55|602.55|0
1638325200000|2021-12-01 02:20:00|606.21|604.21|605.97|603.97|607.15|605.15|605.02|603.02|0
1638325500000|2021-12-01 02:25:00|606.08|604.08|608.33|606.33|608.81|606.81|605.49|603.49|0
1638325800000|2021-12-01 02:30:00|608.21|606.21|607.73|605.73|609.99|607.99|607.61|605.61|0
1638326100000|2021-12-01 02:35:00|607.85|605.85|609.98|607.98|609.98|607.98|607.85|605.85|0
1638326400000|2021-12-01 02:40:00|609.86|607.86|609.5|607.5|609.98|607.98|608.55|606.55|0
1638326700000|2021-12-01 02:45:00|609.26|607.26|608.07|606.07|609.5|607.5|608.07|606.07|0
1638327000000|2021-12-01 02:50:00|608.31|606.31|609.73|607.73|609.73|607.73|607.84|605.84|0
1638327300000|2021-12-01 02:55:00|609.49|607.49|609.96|607.96|609.97|607.97|609.49|607.49|0
1638327600000|2021-12-01 03:00:00|609.72|607.72|609.96|607.96|609.96|607.96|609.01|607.01|0
1638327900000|2021-12-01 03:05:00|609.72|607.72|608.53|606.53|609.96|607.96|608.06|606.06|0
1638328200000|2021-12-01 03:10:00|608.29|606.29|608.53|606.53|608.53|606.53|607.82|605.82|0
1638328500000|2021-12-01 03:15:00|608.76|606.76|609.23|607.23|609.71|607.71|608.76|606.76|0
1638328800000|2021-12-01 03:20:00|609.47|607.47|608.52|606.52|609.47|607.47|608.04|606.04|0
1638329100000|2021-12-01 03:25:00|608.28|606.28|609.46|607.46|609.94|607.94|608.28|606.28|0
1638329400000|2021-12-01 03:30:00|609.7|607.7|609.22|607.22|609.7|607.7|608.27|606.27|0
1638329700000|2021-12-01 03:35:00|609.46|607.46|607.79|605.79|609.93|607.93|607.79|605.79|0
1638330000000|2021-12-01 03:40:00|607.91|605.91|602.81|600.81|608.03|606.03|602.1|600.1|0
1638330300000|2021-12-01 03:45:00|602.58|600.58|603.99|601.99|605.65|603.65|602.34|600.34|0
1638330600000|2021-12-01 03:50:00|604.23|602.23|605.88|603.88|606.36|604.36|604.23|602.23|0
1638330900000|2021-12-01 03:55:00|606.12|604.12|606.59|604.59|606.59|604.59|605.28|603.28|0
1638331200000|2021-12-01 04:00:00|607.06|605.06|609.43|607.43|609.9|607.9|607.06|605.06|0
1638331500000|2021-12-01 04:05:00|609.19|607.19|609.19|607.19|609.9|607.9|608.48|606.48|0
1638331800000|2021-12-01 04:10:00|609.3|607.3|609.89|607.89|609.89|607.89|608.71|606.71|0
1638332100000|2021-12-01 04:15:00|609.66|607.66|609.42|607.42|609.89|607.89|609.18|607.18|0
1638332400000|2021-12-01 04:20:00|609.41|607.41|609.17|607.17|609.89|607.89|609.17|607.17|0
1638332700000|2021-12-01 04:25:00|608.94|606.94|609.88|607.88|609.88|607.88|608.94|606.94|0
1638333000000|2021-12-01 04:30:00|613.2|611.2|612.72|610.72|613.67|611.67|611.54|609.54|0
1638333300000|2021-12-01 04:35:00|612.49|610.49|615.57|613.57|615.57|613.57|612.25|610.25|0
1638333600000|2021-12-01 04:40:00|615.81|613.81|615.56|613.56|616.51|614.51|614.14|612.14|0
1638333900000|2021-12-01 04:45:00|615.44|613.44|615.56|613.56|616.99|614.99|615.32|613.32|0
1638334200000|2021-12-01 04:50:00|615.32|613.32|615.43|613.43|616.03|614.03|614.13|612.13|0
1638334500000|2021-12-01 04:55:00|615.56|613.56|616.26|614.26|617.09|615.09|614.84|612.84|0
1638334800000|2021-12-01 05:00:00|616.5|614.5|613.88|611.88|616.98|614.98|613.17|611.17|0
1638335100000|2021-12-01 05:05:00|614.24|612.24|614.12|612.12|614.83|612.83|613.64|611.64|0
1638335400000|2021-12-01 05:10:00|614.35|612.35|612.47|610.47|614.35|612.35|612|610|0
1638335700000|2021-12-01 05:15:00|612.71|610.71|614.13|612.13|614.14|612.14|612.71|610.71|0
1638336000000|2021-12-01 05:20:00|614.37|612.37|616.04|614.04|616.04|614.04|614.37|612.37|0
1638336300000|2021-12-01 05:25:00|616.27|614.27|615.08|613.08|616.51|614.51|614.84|612.84|0
1638336600000|2021-12-01 05:30:00|614.84|612.84|612.45|610.45|614.84|612.84|612.45|610.45|0
1638336900000|2021-12-01 05:35:00|612.33|610.33|615.07|613.07|615.07|613.07|612.33|610.33|0
1638337200000|2021-12-01 05:40:00|614.95|612.95|614.59|612.59|615.55|613.55|613.88|611.88|0
1638337500000|2021-12-01 05:45:00|614.83|612.83|614.59|612.59|615.18|613.18|614.35|612.35|0
1638337800000|2021-12-01 05:50:00|614.35|612.35|613.15|611.15|614.35|612.35|613.15|611.15|0
1638338100000|2021-12-01 05:55:00|613.39|611.39|612.91|610.91|613.98|611.98|611.96|609.96|0
1638338400000|2021-12-01 06:00:00|612.67|610.67|612.54|610.54|613.86|611.86|610.29|608.29|0
1638338700000|2021-12-01 06:05:00|611.72|609.72|617.43|615.43|617.54|615.54|611.71|609.71|0
1638339000000|2021-12-01 06:10:00|617.19|615.19|620.29|618.29|620.77|618.77|616.95|614.95|0
1638339300000|2021-12-01 06:15:00|620.53|618.53|618.61|616.61|621.72|619.72|618.61|616.61|0
1638339600000|2021-12-01 06:20:00|618.73|616.73|619.65|617.65|622.43|620.43|618.69|616.69|0
1638339900000|2021-12-01 06:25:00|619.41|617.41|620.12|618.12|620.12|618.12|617.49|615.49|0
1638340200000|2021-12-01 06:30:00|620.48|618.48|620.6|618.6|621.32|619.32|619.75|617.75|0
1638340500000|2021-12-01 06:35:00|620.23|618.23|618.79|616.79|621.07|619.07|618.2|616.2|0
1638340800000|2021-12-01 06:40:00|618.68|616.68|614.01|612.01|618.68|616.68|613.65|611.65|0
1638341100000|2021-12-01 06:45:00|614.13|612.13|614.72|612.72|615.68|613.68|613.89|611.89|0
1638341400000|2021-12-01 06:50:00|614.6|612.6|614.84|612.84|616.52|614.52|614.48|612.48|0
1638341700000|2021-12-01 06:55:00|615.08|613.08|616.27|614.27|616.99|614.99|615.08|613.08|0
1638342000000|2021-12-01 07:00:00|616.03|614.03|614.35|612.35|619.86|617.86|614.11|612.11|0
1638342300000|2021-12-01 07:05:00|614.23|612.23|616.98|614.98|619.13|617.13|613.03|611.03|0
1638342600000|2021-12-01 07:10:00|616.86|614.86|618.41|616.41|619.01|617.01|616.86|614.86|0
1638342900000|2021-12-01 07:15:00|618.65|616.65|617.21|615.21|619.48|617.48|616.97|614.97|0
1638343200000|2021-12-01 07:20:00|617.45|615.45|615.53|613.53|617.57|615.57|614.58|612.58|0
1638343500000|2021-12-01 07:25:00|615.29|613.29|615.53|613.53|616.01|614.01|613.86|611.86|0
1638343800000|2021-12-01 07:30:00|615.29|613.29|613.37|611.37|616.48|614.48|612.9|610.9|0
1638344100000|2021-12-01 07:35:00|613.25|611.25|613.85|611.85|616.24|614.24|612.9|610.9|0
1638344400000|2021-12-01 07:40:00|613.72|611.72|618.87|616.87|619.11|617.11|613.72|611.72|0
1638344700000|2021-12-01 07:45:00|618.63|616.63|619.61|617.61|619.97|617.97|617.19|615.19|0
1638345000000|2021-12-01 07:50:00|619.73|617.73|617.1|615.1|619.73|617.73|616.98|614.98|0
1638345300000|2021-12-01 07:55:00|617.58|615.58|616.62|614.62|617.82|615.82|615.19|613.19|0
1638345600000|2021-12-01 08:00:00|614.95|612.95|617.81|615.81|618.53|616.53|613.28|611.28|0
1638345900000|2021-12-01 08:05:00|617.72|616.12|615.22|613.62|618.8|617.2|614.27|612.67|0
1638346200000|2021-12-01 08:10:00|615.7|614.1|614.26|612.66|615.7|614.1|613.07|611.47|0
1638346500000|2021-12-01 08:15:00|614.02|612.42|618.91|617.31|619.03|617.43|613.78|612.18|0
1638346800000|2021-12-01 08:20:00|619.03|617.43|615.92|614.32|619.14|617.54|615.45|613.85|0
1638347100000|2021-12-01 08:25:00|615.45|613.85|613.77|612.17|616.64|615.04|613.06|611.46|0
1638347400000|2021-12-01 08:30:00|613.06|611.46|611.62|610.02|613.06|611.46|607.22|605.62|0
1638347700000|2021-12-01 08:35:00|612.1|610.5|610.67|609.07|612.1|610.5|608.76|607.16|0
1638348000000|2021-12-01 08:40:00|610.9|609.3|606.97|605.37|611.38|609.78|605.19|603.59|0
1638348300000|2021-12-01 08:45:00|607.09|605.49|608.99|607.39|609.23|607.63|606.25|604.65|0
1638348600000|2021-12-01 08:50:00|609.34|607.74|611.37|609.77|613.15|611.55|607.8|606.2|0
1638348900000|2021-12-01 08:55:00|610.89|609.29|616.61|615.01|616.61|615.01|610.18|608.58|0
1638349200000|2021-12-01 09:00:00|616.37|614.77|618.28|616.68|619.95|618.35|615.66|614.06|0
1638349500000|2021-12-01 09:05:00|618.52|616.92|623.53|621.93|624.96|623.36|618.52|616.92|0
1638349800000|2021-12-01 09:10:00|623.4|621.8|624.48|622.88|625.32|623.72|623.05|621.45|0
1638350100000|2021-12-01 09:15:00|624.6|623|625.91|624.31|627.35|625.75|624.24|622.64|0
1638350400000|2021-12-01 09:20:00|625.43|623.83|624.23|622.63|627.59|625.99|624.23|622.63|0
1638350700000|2021-12-01 09:25:00|623.87|622.27|625.9|624.3|625.9|624.3|623.76|622.16|0
1638351000000|2021-12-01 09:30:00|626.14|624.54|628.53|626.93|628.53|626.93|625.3|623.7|0
1638351300000|2021-12-01 09:35:00|628.77|627.17|631.88|630.28|632.24|630.64|627.81|626.21|0
1638351600000|2021-12-01 09:40:00|632.12|630.52|631.4|629.8|633.08|631.48|629|627.4|0
1638351900000|2021-12-01 09:45:00|631.64|630.04|630.07|628.47|631.88|630.28|628.28|626.68|0
1638352200000|2021-12-01 09:50:00|629.96|628.36|629.47|627.87|630.44|628.84|629|627.4|0
1638352500000|2021-12-01 09:55:00|629.95|628.35|629.71|628.11|629.95|628.35|628.75|627.15|0
1638352800000|2021-12-01 10:00:00|629.47|627.87|628.75|627.15|630.43|628.83|628.75|627.15|0
1638353100000|2021-12-01 10:05:00|628.99|627.39|627.07|625.47|629.23|627.63|625.87|624.27|0
1638353400000|2021-12-01 10:10:00|627.18|625.58|625.87|624.27|627.42|625.82|625.39|623.79|0
1638353700000|2021-12-01 10:15:00|625.39|623.79|627.06|625.46|627.3|625.7|624.67|623.07|0
1638354000000|2021-12-01 10:20:00|626.58|624.98|625.5|623.9|627.06|625.46|625.38|623.78|0
1638354300000|2021-12-01 10:25:00|625.38|623.78|626.81|625.21|628.01|626.41|625.38|623.78|0
1638354600000|2021-12-01 10:30:00|626.57|624.97|628.25|626.65|628.6|627|626.1|624.5|0
1638354900000|2021-12-01 10:35:00|628.12|626.52|627.76|626.16|628.72|627.12|627.52|625.92|0
1638355200000|2021-12-01 10:40:00|628|626.4|626.8|625.2|628.24|626.64|626.56|624.96|0
1638355500000|2021-12-01 10:45:00|627.04|625.44|629.67|628.07|629.67|628.07|626.56|624.96|0
1638355800000|2021-12-01 10:50:00|629.19|627.59|629.67|628.07|630.87|629.27|627.04|625.44|0
1638356100000|2021-12-01 10:55:00|629.19|627.59|628.95|627.35|629.43|627.83|627.99|626.39|0
1638356400000|2021-12-01 11:00:00|629.9|628.3|626.79|625.19|630.26|628.66|626.79|625.19|0
1638356700000|2021-12-01 11:05:00|627.03|625.43|627.98|626.38|628.7|627.1|626.07|624.47|0
1638357000000|2021-12-01 11:10:00|627.74|626.14|625.82|624.22|628.22|626.62|625.58|623.98|0
1638357300000|2021-12-01 11:15:00|625.58|623.98|624.86|623.26|625.58|623.98|622.95|621.35|0
1638357600000|2021-12-01 11:20:00|624.74|623.14|626.29|624.69|627.73|626.13|624.62|623.02|0
1638357900000|2021-12-01 11:25:00|626.05|624.45|627.01|625.41|627.25|625.65|625.57|623.97|0
1638358200000|2021-12-01 11:30:00|626.77|625.17|627|625.4|627.96|626.36|625.81|624.21|0
1638358500000|2021-12-01 11:35:00|626.76|625.16|625.8|624.2|627.96|626.36|625.8|624.2|0
1638358800000|2021-12-01 11:40:00|626.04|624.44|626.76|625.16|626.76|625.16|625.32|623.72|0
1638359100000|2021-12-01 11:45:00|626.28|624.68|628.43|626.83|628.67|627.07|626.04|624.44|0
1638359400000|2021-12-01 11:50:00|628.19|626.59|631.3|629.7|631.54|629.94|627.95|626.35|0
1638359700000|2021-12-01 11:55:00|630.82|629.22|631.53|629.93|632.02|630.42|630.82|629.22|0
1638360000000|2021-12-01 12:00:00|631.06|629.46|629.85|628.25|632.49|630.89|629.85|628.25|0
1638360300000|2021-12-01 12:05:00|629.61|628.01|628.65|627.05|630.09|628.49|628.41|626.81|0
1638360600000|2021-12-01 12:10:00|628.89|627.29|630.09|628.49|630.09|628.49|628.41|626.81|0
1638360900000|2021-12-01 12:15:00|629.85|628.25|631.52|629.92|633.68|632.08|628.41|626.81|0
1638361200000|2021-12-01 12:20:00|631.4|629.8|633.83|632.23|636.07|634.47|631.4|629.8|0
1638361500000|2021-12-01 12:25:00|633.7|632.1|633.63|632.03|634.59|632.99|632.44|630.84|0
1638361800000|2021-12-01 12:30:00|633.15|631.55|631.23|629.63|634.35|632.75|630.99|629.39|0
1638362100000|2021-12-01 12:35:00|631.47|629.87|632.67|631.07|632.91|631.31|630.51|628.91|0
1638362400000|2021-12-01 12:40:00|632.43|630.83|632.9|631.3|633.62|632.02|631.71|630.11|0
1638362700000|2021-12-01 12:45:00|632.66|631.06|631.7|630.1|633.38|631.78|631.22|629.62|0
1638363000000|2021-12-01 12:50:00|631.94|630.34|633.61|632.01|634.34|632.74|631.7|630.1|0
1638363300000|2021-12-01 12:55:00|633.85|632.25|632.17|630.57|633.85|632.25|632.17|630.57|0
1638363600000|2021-12-01 13:00:00|632.41|630.81|629.29|627.69|632.65|631.05|628.09|626.49|0
1638363900000|2021-12-01 13:05:00|629.53|627.93|629.29|627.69|630.01|628.41|628.09|626.49|0
1638364200000|2021-12-01 13:10:00|629.05|627.45|628.8|627.2|629.29|627.69|627.37|625.77|0
1638364500000|2021-12-01 13:15:00|629.04|627.44|630.24|628.64|631.44|629.84|628.56|626.96|0
1638364800000|2021-12-01 13:20:00|630.72|629.12|628.08|626.48|630.96|629.36|626.88|625.28|0
1638365100000|2021-12-01 13:25:00|627.84|626.24|626.16|624.56|629.87|628.27|625.68|624.08|0
1638365400000|2021-12-01 13:30:00|625.92|624.32|631.43|629.83|631.43|629.83|625.92|624.32|0
1638365700000|2021-12-01 13:35:00|631.42|629.82|631.9|630.3|632.38|630.78|630.7|629.1|0
1638366000000|2021-12-01 13:40:00|632.14|630.54|633.58|631.98|634.06|632.46|631.18|629.58|0
1638366300000|2021-12-01 13:45:00|633.82|632.22|632.37|630.77|634.3|632.7|631.89|630.29|0
1638366600000|2021-12-01 13:50:00|632.49|630.89|630.09|628.49|633.09|631.49|629.49|627.89|0
1638366900000|2021-12-01 13:55:00|630.21|628.61|629.49|627.89|630.45|628.85|628.29|626.69|0
1638367200000|2021-12-01 14:00:00|629.25|627.65|630.68|629.08|631.41|629.81|629.25|627.65|0
1638367500000|2021-12-01 14:05:00|630.92|629.32|631.4|629.8|632.36|630.76|630.2|628.6|0
1638367800000|2021-12-01 14:10:00|631.16|629.56|629.96|628.36|631.64|630.04|629|627.4|0
1638368100000|2021-12-01 14:15:00|629.72|628.12|628.27|626.67|631.87|630.27|628.27|626.67|0
1638368400000|2021-12-01 14:20:00|628.04|626.44|628.03|626.43|628.99|627.39|627.55|625.95|0
1638368700000|2021-12-01 14:25:00|628.27|626.67|628.03|626.43|629.23|627.63|626.59|624.99|0
1638369000000|2021-12-01 14:30:00|628.75|627.15|615.63|614.03|629.95|628.35|615.63|614.03|0
1638369300000|2021-12-01 14:35:00|614.19|612.59|617.13|615.53|618.98|617.38|614.19|612.59|0
1638369600000|2021-12-01 14:40:00|615.69|614.09|622.65|621.05|623.37|621.77|615.69|614.09|0
1638369900000|2021-12-01 14:45:00|620.73|619.13|620.77|619.17|625.53|623.93|620.29|618.69|0
1638370200000|2021-12-01 14:50:00|620.29|618.69|620.04|618.44|622.93|621.33|618.13|616.53|0
1638370500000|2021-12-01 14:55:00|619.8|618.2|625.68|624.08|627.01|625.41|619.8|618.2|0
1638370800000|2021-12-01 15:00:00|625.32|623.72|631.82|630.22|636.88|635.28|625.32|623.72|0
1638371100000|2021-12-01 15:05:00|632.54|630.94|638.56|636.96|639.28|637.68|632.3|630.7|0
1638371400000|2021-12-01 15:10:00|639.04|637.44|636.63|635.03|640|638.4|634.94|633.34|0
1638371700000|2021-12-01 15:15:00|637.35|635.75|640.48|638.88|641.69|640.09|637.35|635.75|0
1638372000000|2021-12-01 15:20:00|640.72|639.12|638.55|636.95|641.2|639.6|634.21|632.61|0
1638372300000|2021-12-01 15:25:00|638.79|637.19|633.73|632.13|639.99|638.39|633.48|631.88|0
1638372600000|2021-12-01 15:30:00|633.24|631.64|634.44|632.84|638.78|637.18|633.24|631.64|0
1638372900000|2021-12-01 15:35:00|634.2|632.6|628.9|627.3|635.89|634.29|628.9|627.3|0
1638373200000|2021-12-01 15:40:00|628.42|626.82|634.44|632.84|635.64|634.04|623.61|622.01|0
1638373500000|2021-12-01 15:45:00|634.68|633.08|640.46|638.86|640.94|639.34|634.2|632.6|0
1638373800000|2021-12-01 15:50:00|640.7|639.1|643.59|641.99|644.08|642.48|638.53|636.93|0
1638374100000|2021-12-01 15:55:00|643.11|641.51|644.07|642.47|645.52|643.92|640.7|639.1|0
1638374400000|2021-12-01 16:00:00|645.28|643.68|642.62|641.02|645.52|643.92|641.9|640.3|0
1638374700000|2021-12-01 16:05:00|642.38|640.78|644.55|642.95|645.52|643.92|642.14|640.54|0
1638375000000|2021-12-01 16:10:00|645.27|643.67|653.01|651.41|653.01|651.41|644.55|642.95|0
1638375300000|2021-12-01 16:15:00|652.76|651.16|654.01|652.41|655.22|653.62|650.9|649.3|0
1638375600000|2021-12-01 16:20:00|654.25|652.65|654.73|653.13|654.73|653.13|652.31|650.71|0
1638375900000|2021-12-01 16:25:00|654.49|652.89|652.07|650.47|656.19|654.59|652.07|650.47|0
1638376200000|2021-12-01 16:30:00|651.58|649.98|650.85|649.25|654.49|652.89|648.19|646.59|0
1638376500000|2021-12-01 16:35:00|651.09|649.49|648.67|647.07|651.82|650.22|647.71|646.11|0
1638376800000|2021-12-01 16:40:00|649.4|647.8|648.43|646.83|650.85|649.25|647.7|646.1|0
1638377100000|2021-12-01 16:45:00|648.19|646.59|647.7|646.1|648.91|647.31|643.35|641.75|0
1638377400000|2021-12-01 16:50:00|646.49|644.89|641.17|639.57|646.49|644.89|641.17|639.57|0
1638377700000|2021-12-01 16:55:00|640.93|639.33|638.14|636.54|640.93|639.33|632.96|631.36|0
1638378000000|2021-12-01 17:00:00|637.41|635.81|641.98|640.38|642.22|640.62|635.25|633.65|0
1638378300000|2021-12-01 17:05:00|641.26|639.66|640.77|639.17|644.15|642.55|638.85|637.25|0
1638378600000|2021-12-01 17:10:00|640.53|638.93|643.66|642.06|643.9|642.3|639.57|637.97|0
1638378900000|2021-12-01 17:15:00|643.18|641.58|645.82|644.22|648.23|646.63|643.18|641.58|0
1638379200000|2021-12-01 17:20:00|646.06|644.46|641.73|640.13|647.75|646.15|641.24|639.64|0
1638379500000|2021-12-01 17:25:00|641.12|639.52|636.43|634.83|642.93|641.33|635.71|634.11|0
1638379800000|2021-12-01 17:30:00|637.39|635.79|640.03|638.43|640.87|639.27|635.47|633.87|0
1638380100000|2021-12-01 17:35:00|639.31|637.71|639.31|637.71|639.31|637.71|634.62|633.02|0
1638380400000|2021-12-01 17:40:00|640.03|638.43|637.38|635.78|640.27|638.67|636.66|635.06|0
1638380700000|2021-12-01 17:45:00|637.14|635.54|635.06|633.46|638.34|636.74|634.58|632.98|0
1638381000000|2021-12-01 17:50:00|634.82|633.22|624.74|623.14|634.82|633.22|624.74|623.14|0
1638381300000|2021-12-01 17:55:00|624.97|623.37|616.59|614.99|624.97|623.37|614.68|613.08|0
1638381600000|2021-12-01 18:00:00|615.64|614.04|618.84|617.24|623.05|621.45|615.4|613.8|0
1638381900000|2021-12-01 18:05:00|619.79|618.19|609.23|607.63|621.22|619.62|606.58|604.98|0
1638382200000|2021-12-01 18:10:00|608.99|607.39|609.7|608.1|609.7|608.1|603.76|602.16|0
1638382500000|2021-12-01 18:15:00|608.75|607.15|601.15|599.55|612.9|611.3|601.15|599.55|0
1638382800000|2021-12-01 18:20:00|602.34|600.74|611.21|609.61|611.59|609.99|602.34|600.74|0
1638383100000|2021-12-01 18:25:00|610.73|609.13|615.02|613.42|615.97|614.37|610.26|608.66|0
1638383400000|2021-12-01 18:30:00|614.78|613.18|611.68|610.08|615.97|614.37|609.3|607.7|0
1638383700000|2021-12-01 18:35:00|611.55|609.95|611.2|609.6|613.58|611.98|608.82|607.22|0
1638384000000|2021-12-01 18:40:00|611.67|610.07|605.04|603.44|612.5|610.9|598.93|597.33|0
1638384300000|2021-12-01 18:45:00|604.21|602.61|589.5|587.9|604.21|602.61|588.56|586.96|0
1638384600000|2021-12-01 18:50:00|590.45|588.85|599.04|597.44|602.4|600.8|590.45|588.85|0
1638384900000|2021-12-01 18:55:00|599.75|598.15|604.32|602.72|605.69|604.09|599.04|597.44|0
1638385200000|2021-12-01 19:00:00|602.89|601.29|600.34|598.74|605.98|604.38|597.2|595.6|0
1638385500000|2021-12-01 19:05:00|599.16|597.56|594.54|592.94|602.24|600.64|594.19|592.59|0
1638385800000|2021-12-01 19:10:00|595.13|593.53|592.18|590.58|595.25|593.65|585.09|583.49|0
1638386100000|2021-12-01 19:15:00|591.48|589.88|585.14|583.54|594.35|592.75|583.5|581.9|0
1638386400000|2021-12-01 19:20:00|585.85|584.25|594.69|593.09|595.05|593.45|584.67|583.07|0
1638386700000|2021-12-01 19:25:00|594.34|592.74|600.49|598.89|601.91|600.31|593.87|592.27|0
1638387000000|2021-12-01 19:30:00|600.02|598.42|600.72|599.12|606.42|604.82|599.78|598.18|0
1638387300000|2021-12-01 19:35:00|600.49|598.89|600.01|598.41|601.91|600.31|594.08|592.48|0
1638387600000|2021-12-01 19:40:00|600.24|598.64|594.08|592.48|600.24|598.64|591.47|589.87|0
1638387900000|2021-12-01 19:45:00|593.84|592.24|597.63|596.03|599.64|598.04|591.47|589.87|0
1638388200000|2021-12-01 19:50:00|597.39|595.79|588.58|586.98|601.18|599.58|588.58|586.98|0
1638388500000|2021-12-01 19:55:00|588.82|587.22|589.05|587.45|594.01|592.41|587.87|586.27|0
1638388800000|2021-12-01 20:00:00|589.16|587.56|579.85|578.25|591.64|590.04|579.15|577.55|0
1638389100000|2021-12-01 20:05:00|579.26|577.66|573.73|572.13|582.89|581.29|573.49|571.89|0
1638389400000|2021-12-01 20:10:00|573.96|572.36|577.24|575.64|578.42|576.82|572.09|570.49|0
1638389700000|2021-12-01 20:15:00|576.54|574.94|565.81|564.21|576.54|574.94|564.41|562.81|0
1638390000000|2021-12-01 20:20:00|565.35|563.75|555.99|554.39|566.28|564.68|554.6|553|0
1638390300000|2021-12-01 20:25:00|555.3|553.7|557.22|555.62|562.34|560.74|550.21|548.61|0
1638390600000|2021-12-01 20:30:00|554.67|553.07|558.51|556.91|558.74|557.14|550.03|548.43|0
1638390900000|2021-12-01 20:35:00|557.23|555.63|562.97|561.37|564.84|563.24|553.95|552.35|0
1638391200000|2021-12-01 20:40:00|562.27|560.67|568.36|566.76|569.93|568.33|560.88|559.28|0
1638391500000|2021-12-01 20:45:00|568.6|567|553.56|551.96|569.88|568.28|553.33|551.73|0
1638391800000|2021-12-01 20:50:00|551.94|550.34|546.65|545.05|554.49|552.89|545.72|544.12|0
1638392100000|2021-12-01 20:55:00|545.96|544.36|526.03|524.43|545.96|544.36|525.8|524.2|0
1638392400000|2021-12-01 21:00:00|526.71|525.11|526.25|524.65|532.41|530.81|517.62|516.02|0
1638392700000|2021-12-01 21:05:00|525.67|524.07|528.45|526.85|531.49|529.89|524.2|522.6|0
1638393000000|2021-12-01 21:10:00|529.13|527.53|531.81|530.21|532.95|531.35|529.13|527.53|0
1638393300000|2021-12-01 21:15:00|529.49|527.49|527.42|525.42|529.72|527.72|525.6|523.6|0
1638393600000|2021-12-01 21:20:00|528.11|526.11|530.16|528.16|530.62|528.62|526.97|524.97|0
1638393900000|2021-12-01 21:25:00|529.93|527.93|527.52|525.52|530.39|528.39|526.27|524.27|0
1638394200000|2021-12-01 21:30:00|527.41|525.41|524.89|522.89|527.41|525.41|524.67|522.67|0
1638394500000|2021-12-01 21:35:00|524.66|522.66|525.8|523.8|527.51|525.51|524.44|522.44|0
1638394800000|2021-12-01 21:40:00|526.25|524.25|524.66|522.66|526.36|524.36|524.66|522.66|0
1638395100000|2021-12-01 21:45:00|522.03|520.03|526.01|524.01|526.47|524.47|521|519|0
1638395400000|2021-12-01 21:50:00|526.24|524.24|527.48|525.48|527.83|525.83|525.32|523.32|0
1638395700000|2021-12-01 21:55:00|527.37|525.37|526.19|524.19|529.43|527.43|525.54|523.54|0
1638396000000|2021-12-01 22:00:00|526.13|524.13|526.68|524.68|526.92|524.92|526.1|524.1|0
1638396300000|2021-12-01 22:05:00|526.58|524.58|526.97|524.97|527.17|525.17|526.58|524.58|0
1638396600000|2021-12-01 22:10:00|526.94|524.94|526.14|524.14|527.17|525.17|526.14|524.14|0
1638396900000|2021-12-01 22:15:00|525.98|523.98|526.27|524.27|526.27|524.27|525.67|523.67|0
1638397200000|2021-12-01 22:20:00|526.23|524.23|527.52|525.52|527.52|525.52|526.07|524.07|0
1638397500000|2021-12-01 22:25:00|527.59|525.59|527.74|525.74|527.81|525.81|527.58|525.58|0
1638397800000|2021-12-01 22:30:00|527.81|525.81|528.64|526.64|528.64|526.64|527.8|525.8|0
1638398100000|2021-12-01 22:35:00|528.57|526.57|528.3|526.3|528.67|526.67|528.3|526.3|0
1638398400000|2021-12-01 22:40:00|528.4|526.4|528.82|526.82|529.02|527.02|528.4|526.4|0
1638398700000|2021-12-01 22:45:00|528.78|526.78|528.91|526.91|528.91|526.91|528.65|526.65|0
1638399000000|2021-12-01 22:50:00|528.94|526.94|529.11|527.11|529.24|527.24|528.94|526.94|0
1638399300000|2021-12-01 22:55:00|529.54|527.54|529.37|527.37|529.6|527.6|529.21|527.21|0
1638399600000|2021-12-01 23:00:00|532.42|530.42|533.79|531.79|536.21|534.21|530.94|528.94|0
1638399900000|2021-12-01 23:05:00|533.91|531.91|536.65|534.65|536.88|534.88|532.64|530.64|0
1638400200000|2021-12-01 23:10:00|536.76|534.76|536.65|534.65|538.94|536.94|535.5|533.5|0
1638400500000|2021-12-01 23:15:00|535.84|533.84|531.37|529.37|536.19|534.19|531.37|529.37|0
1638400800000|2021-12-01 23:20:00|531.48|529.48|526.56|524.56|533.54|531.54|526.1|524.1|0
1638401100000|2021-12-01 23:25:00|527.02|525.02|530.67|528.67|531.13|529.13|527.02|525.02|0
1638401400000|2021-12-01 23:30:00|530.9|528.9|536.85|534.85|536.85|534.85|530.9|528.9|0
1638401700000|2021-12-01 23:35:00|537.08|535.08|537.07|535.07|538.45|536.45|535.69|533.69|0
1638402000000|2021-12-01 23:40:00|537.18|535.18|537.52|535.52|538.33|536.33|535.69|533.69|0
1638402300000|2021-12-01 23:45:00|537.86|535.86|540.5|538.5|541.42|539.42|537.86|535.86|0
1638402600000|2021-12-01 23:50:00|540.73|538.73|542.79|540.79|543.49|541.49|540.73|538.73|0
1638402900000|2021-12-01 23:55:00|543.25|541.25|543.25|541.25|544.4|542.4|542.56|540.56|0
1638403200000|2021-12-02 00:00:00|543.36|541.36|544.04|542.04|545.2|543.2|542.09|540.09|0
1638403500000|2021-12-02 00:05:00|543.93|541.93|543.34|541.34|545.31|543.31|543.23|541.23|0
1638403800000|2021-12-02 00:10:00|543.46|541.46|540.93|538.93|543.46|541.46|539.32|537.32|0
1638404100000|2021-12-02 00:15:00|540.7|538.7|542.53|540.53|544.14|542.14|539.32|537.32|0
1638404400000|2021-12-02 00:20:00|542.3|540.3|545.17|543.17|545.29|543.29|542.3|540.3|0
1638404700000|2021-12-02 00:25:00|545.28|543.28|546.89|544.89|547.13|545.13|545.05|543.05|0
1638405000000|2021-12-02 00:30:00|546.66|544.66|547.58|545.58|548.27|546.27|546.66|544.66|0
1638405300000|2021-12-02 00:35:00|547.46|545.46|546.99|544.99|548.27|546.27|546.65|544.65|0
1638405600000|2021-12-02 00:40:00|547.11|545.11|542.96|540.96|547.57|545.57|542.73|540.73|0
1638405900000|2021-12-02 00:45:00|542.73|540.73|538.58|536.58|542.73|540.73|536.06|534.06|0
1638406200000|2021-12-02 00:50:00|538.35|536.35|536.85|534.85|538.81|536.81|534.9|532.9|0
1638406500000|2021-12-02 00:55:00|537.2|535.2|539.72|537.72|541.33|539.33|537.2|535.2|0
1638406800000|2021-12-02 01:00:00|540.63|538.63|539.25|537.25|543.39|541.39|536.5|534.5|0
1638407100000|2021-12-02 01:05:00|539.02|537.02|540.18|538.18|543.15|541.15|538.21|536.21|0
1638407400000|2021-12-02 01:10:00|540.41|538.41|538.44|536.44|540.99|538.99|536.82|534.82|0
1638407700000|2021-12-02 01:15:00|538.9|536.9|533.8|531.8|539.6|537.6|533.8|531.8|0
1638408000000|2021-12-02 01:20:00|533.57|531.57|534.49|532.49|537.04|535.04|533.57|531.57|0
1638408300000|2021-12-02 01:25:00|534.95|532.95|537.72|535.72|540.74|538.74|534.95|532.95|0
1638408600000|2021-12-02 01:30:00|537.26|535.26|538.18|536.18|539.35|537.35|536.56|534.56|0
1638408900000|2021-12-02 01:35:00|538.53|536.53|537.25|535.25|539.34|537.34|535.86|533.86|0
1638409200000|2021-12-02 01:40:00|537.48|535.48|537.01|535.01|539.8|537.8|536.31|534.31|0
1638409500000|2021-12-02 01:45:00|537.24|535.24|538.4|536.4|539.32|537.32|536.08|534.08|0
1638409800000|2021-12-02 01:50:00|538.16|536.16|540.25|538.25|541.41|539.41|537.23|535.23|0
1638410100000|2021-12-02 01:55:00|539.78|537.78|548.15|546.15|549.08|547.08|539.55|537.55|0
1638410400000|2021-12-02 02:00:00|547.91|545.91|544.19|542.19|547.91|545.91|541.86|539.86|0
1638410700000|2021-12-02 02:05:00|543.95|541.95|545.34|543.34|546.04|544.04|542.09|540.09|0
1638411000000|2021-12-02 02:10:00|545.45|543.45|544.64|542.64|547.67|545.67|544.64|542.64|0
1638411300000|2021-12-02 02:15:00|544.98|542.98|542.77|540.77|545.1|543.1|541.84|539.84|0
1638411600000|2021-12-02 02:20:00|542.54|540.54|544.74|542.74|545.09|543.09|541.25|539.25|0
1638411900000|2021-12-02 02:25:00|544.63|542.63|544.16|542.16|546.02|544.02|543.46|541.46|0
1638412200000|2021-12-02 02:30:00|544.39|542.39|546.48|544.48|547.18|545.18|544.03|542.03|0
1638412500000|2021-12-02 02:35:00|546.24|544.24|546.24|544.24|547.17|545.17|545.54|543.54|0
1638412800000|2021-12-02 02:40:00|546.01|544.01|551.83|549.83|552.53|550.53|546.01|544.01|0
1638413100000|2021-12-02 02:45:00|551.59|549.59|550.42|548.42|552.06|550.06|548.79|546.79|0
1638413400000|2021-12-02 02:50:00|550.65|548.65|551.35|549.35|551.81|549.81|549.49|547.49|0
1638413700000|2021-12-02 02:55:00|551.58|549.58|554.84|552.84|555.42|553.42|551.35|549.35|0
1638414000000|2021-12-02 03:00:00|554.96|552.96|552.74|550.74|555.08|553.08|552.27|550.27|0
1638414300000|2021-12-02 03:05:00|552.5|550.5|552.5|550.5|553.2|551.2|550.87|548.87|0
1638414600000|2021-12-02 03:10:00|552.73|550.73|550.39|548.39|553.2|551.2|549.23|547.23|0
1638414900000|2021-12-02 03:15:00|550.62|548.62|548.29|546.29|550.62|548.62|547.13|545.13|0
1638415200000|2021-12-02 03:20:00|548.4|546.4|547.82|545.82|549.68|547.68|547.82|545.82|0
1638415500000|2021-12-02 03:25:00|548.05|546.05|548.98|546.98|549.44|547.44|546.42|544.42|0
1638415800000|2021-12-02 03:30:00|548.74|546.74|549.67|547.67|550.6|548.6|548.74|546.74|0
1638416100000|2021-12-02 03:35:00|549.44|547.44|547.33|545.33|549.67|547.67|545.58|543.58|0
1638416400000|2021-12-02 03:40:00|547.1|545.1|547.09|545.09|547.8|545.8|545.7|543.7|0
1638416700000|2021-12-02 03:45:00|547.21|545.21|548.95|546.95|549.65|547.65|544.88|542.88|0
1638417000000|2021-12-02 03:50:00|548.72|546.72|548.95|546.95|550.11|548.11|548.25|546.25|0
1638417300000|2021-12-02 03:55:00|548.71|546.71|549.17|547.17|549.64|547.64|547.78|545.78|0
1638417600000|2021-12-02 04:00:00|550.11|548.11|553.48|551.48|554.07|552.07|550.11|548.11|0
1638417900000|2021-12-02 04:05:00|553.37|551.37|550.8|548.8|554.07|552.07|550.1|548.1|0
1638418200000|2021-12-02 04:10:00|550.79|548.79|550.79|548.79|551.49|549.49|550.09|548.09|0
1638418500000|2021-12-02 04:15:00|550.56|548.56|549.15|547.15|551.49|549.49|548.68|546.68|0
1638418800000|2021-12-02 04:20:00|549.26|547.26|549.38|547.38|549.85|547.85|548.22|546.22|0
1638419100000|2021-12-02 04:25:00|549.26|547.26|548.44|546.44|549.26|547.26|547.39|545.39|0
1638419400000|2021-12-02 04:30:00|548.67|546.67|550.53|548.53|551|549|546.34|544.34|0
1638419700000|2021-12-02 04:35:00|550.77|548.77|549.36|547.36|550.77|548.77|547.96|545.96|0
1638420000000|2021-12-02 04:40:00|549.24|547.24|549.59|547.59|550.99|548.99|549.12|547.12|0
1638420300000|2021-12-02 04:45:00|549.36|547.36|549.93|547.93|550.28|548.28|548.53|546.53|0
1638420600000|2021-12-02 04:50:00|550.05|548.05|547.01|545.01|550.05|548.05|546.78|544.78|0
1638420900000|2021-12-02 04:55:00|547.25|545.25|547.47|545.47|547.82|545.82|546.08|544.08|0
1638421200000|2021-12-02 05:00:00|547.24|545.24|545.71|543.71|548.4|546.4|545.37|543.37|0
1638421500000|2021-12-02 05:05:00|545.84|543.84|545.83|543.83|546.77|544.77|544.67|542.67|0
1638421800000|2021-12-02 05:10:00|546.06|544.06|545.58|543.58|546.06|544.06|544.88|542.88|0
1638422100000|2021-12-02 05:15:00|545.35|543.35|546.74|544.74|547.68|545.68|544.65|542.65|0
1638422400000|2021-12-02 05:20:00|546.27|544.27|547.67|545.67|547.67|545.67|545.34|543.34|0
1638422700000|2021-12-02 05:25:00|547.43|545.43|548.83|546.83|549.06|547.06|546.97|544.97|0
1638423000000|2021-12-02 05:30:00|548.71|546.71|548.12|546.12|549.06|547.06|546.73|544.73|0
1638423300000|2021-12-02 05:35:00|548.36|546.36|547.65|545.65|548.59|546.59|547.42|545.42|0
1638423600000|2021-12-02 05:40:00|547.76|545.76|547.88|545.88|548.58|546.58|547.18|545.18|0
1638423900000|2021-12-02 05:45:00|547.65|545.65|549.04|547.04|549.04|547.04|547.41|545.41|0
1638424200000|2021-12-02 05:50:00|548.81|546.81|550.67|548.67|551.38|549.38|548.81|546.81|0
1638424500000|2021-12-02 05:55:00|550.78|548.78|550.08|548.08|550.9|548.9|549.73|547.73|0
1638424800000|2021-12-02 06:00:00|550.2|548.2|547.62|545.62|550.43|548.43|547.16|545.16|0
1638425100000|2021-12-02 06:05:00|547.39|545.39|547.15|545.15|548.55|546.55|546.45|544.45|0
1638425400000|2021-12-02 06:10:00|546.92|544.92|549.01|547.01|549.13|547.13|546.92|544.92|0
1638425700000|2021-12-02 06:15:00|549.36|547.36|548.07|546.07|549.82|547.82|547.84|545.84|0
1638426000000|2021-12-02 06:20:00|548.31|546.31|546.67|544.67|548.54|546.54|545.97|543.97|0
1638426300000|2021-12-02 06:25:00|546.55|544.55|547.71|545.71|547.83|545.83|546.55|544.55|0
1638426600000|2021-12-02 06:30:00|547.83|545.83|551.33|549.33|551.33|549.33|547.83|545.83|0
1638426900000|2021-12-02 06:35:00|551.2|549.2|553.43|551.43|553.66|551.66|551.2|549.2|0
1638427200000|2021-12-02 06:40:00|552.96|550.96|553.3|551.3|555.06|553.06|551.79|549.79|0
1638427500000|2021-12-02 06:45:00|553.19|551.19|554.46|552.46|555.76|553.76|552.48|550.48|0
1638427800000|2021-12-02 06:50:00|554.35|552.35|553.75|551.75|554.35|552.35|552.94|550.94|0
1638428100000|2021-12-02 06:55:00|553.88|551.88|560.07|558.07|560.78|558.78|552.24|550.24|0
1638428400000|2021-12-02 07:00:00|560.43|558.43|560.43|558.43|561.6|559.6|557.15|555.15|0
1638428700000|2021-12-02 07:05:00|560.3|558.3|558.42|556.42|563.47|561.47|558.42|556.42|0
1638429000000|2021-12-02 07:10:00|558.78|556.78|559.01|557.01|559.48|557.48|556.43|554.43|0
1638429300000|2021-12-02 07:15:00|559.35|557.35|555.49|553.49|559.71|557.71|553.85|551.85|0
1638429600000|2021-12-02 07:20:00|555.72|553.72|551.74|549.74|555.72|553.72|551.27|549.27|0
1638429900000|2021-12-02 07:25:00|551.15|549.15|546.36|544.36|553.61|551.61|544.73|542.73|0
1638430200000|2021-12-02 07:30:00|546.7|544.7|546.35|544.35|549.63|547.63|545.43|543.43|0
1638430500000|2021-12-02 07:35:00|546.93|544.93|551.21|549.21|551.91|549.91|546.7|544.7|0
1638430800000|2021-12-02 07:40:00|550.85|548.85|551.43|549.43|551.67|549.67|549.22|547.22|0
1638431100000|2021-12-02 07:45:00|551.67|549.67|553.53|551.53|553.76|551.76|551.43|549.43|0
1638431400000|2021-12-02 07:50:00|553.99|551.99|554.22|552.22|555.86|553.86|552.83|550.83|0
1638431700000|2021-12-02 07:55:00|553.99|551.99|549.09|547.09|554.69|552.69|548.85|546.85|0
1638432000000|2021-12-02 08:00:00|549.79|547.79|549.31|547.31|553.74|551.74|548.39|546.39|0
1638432300000|2021-12-02 08:05:00|549.35|547.75|542.6|541|550.98|549.38|541.67|540.07|0
1638432600000|2021-12-02 08:10:00|541.9|540.3|541.54|539.94|542.13|540.53|538.88|537.28|0
1638432900000|2021-12-02 08:15:00|540.73|539.13|546.54|544.94|546.88|545.28|540.5|538.9|0
1638433200000|2021-12-02 08:20:00|546.77|545.17|551.65|550.05|552.12|550.52|545.14|543.54|0
1638433500000|2021-12-02 08:25:00|551.89|550.29|549.32|547.72|552.35|550.75|548.03|546.43|0
1638433800000|2021-12-02 08:30:00|549.08|547.48|541.41|539.81|549.08|547.48|540.02|538.42|0
1638434100000|2021-12-02 08:35:00|541.87|540.27|541.17|539.57|545.12|543.52|540.01|538.41|0
1638434400000|2021-12-02 08:40:00|540.94|539.34|544.65|543.05|545.92|544.32|540.24|538.64|0
1638434700000|2021-12-02 08:45:00|545.34|543.74|545.8|544.2|546.97|545.37|543.82|542.22|0
1638435000000|2021-12-02 08:50:00|546.04|544.44|549.99|548.39|550.45|548.85|545.57|543.97|0
1638435300000|2021-12-02 08:55:00|550.22|548.62|548.51|546.91|550.92|549.32|547.86|546.26|0
1638435600000|2021-12-02 09:00:00|548.28|546.68|553.07|551.47|553.42|551.82|546.18|544.58|0
1638435900000|2021-12-02 09:05:00|553.42|551.82|553.89|552.29|554.47|552.87|552.95|551.35|0
1638436200000|2021-12-02 09:10:00|554.35|552.75|557.4|555.8|557.87|556.27|553.18|551.58|0
1638436500000|2021-12-02 09:15:00|557.63|556.03|558.2|556.6|560.44|558.84|556.46|554.86|0
1638436800000|2021-12-02 09:20:00|558.44|556.84|559.46|557.86|559.46|557.86|555.94|554.34|0
1638437100000|2021-12-02 09:25:00|558.76|557.16|555.69|554.09|559.7|558.1|554.75|553.15|0
1638437400000|2021-12-02 09:30:00|555.93|554.33|551.57|549.97|555.93|554.33|551.33|549.73|0
1638437700000|2021-12-02 09:35:00|551.46|549.86|553.8|552.2|553.91|552.31|549.81|548.21|0
1638438000000|2021-12-02 09:40:00|553.57|551.97|552.38|550.78|555.09|553.49|550.98|549.38|0
1638438300000|2021-12-02 09:45:00|552.15|550.55|549.09|547.49|553.56|551.96|549.09|547.49|0
1638438600000|2021-12-02 09:50:00|549.8|548.2|552.18|550.58|552.65|551.05|548.62|547.02|0
1638438900000|2021-12-02 09:55:00|552.89|551.29|554.06|552.46|555|553.4|552.89|551.29|0
1638439200000|2021-12-02 10:00:00|554.53|552.93|552.41|550.81|555.23|553.63|551.11|549.51|0
1638439500000|2021-12-02 10:05:00|552.29|550.69|550.76|549.16|553.11|551.51|550.64|549.04|0
1638439800000|2021-12-02 10:10:00|550.52|548.92|542.56|540.96|550.52|548.92|542.32|540.72|0
1638440100000|2021-12-02 10:15:00|541.15|539.55|543.31|541.71|543.66|542.06|539.11|537.51|0
1638440400000|2021-12-02 10:20:00|544.36|542.76|547.28|545.68|547.51|545.91|539.92|538.32|0
1638440700000|2021-12-02 10:25:00|547.05|545.45|546.57|544.97|548.92|547.32|545.41|543.81|0
1638441000000|2021-12-02 10:30:00|545.98|544.38|548.21|546.61|548.44|546.84|544.23|542.63|0
1638441300000|2021-12-02 10:35:00|548.32|546.72|555.23|553.63|555.23|553.63|547.27|545.67|0
1638441600000|2021-12-02 10:40:00|555.47|553.87|552.24|550.64|555.7|554.1|551.42|549.82|0
1638441900000|2021-12-02 10:45:00|552.35|550.75|552.82|551.22|554.35|552.75|551.54|549.94|0
1638442200000|2021-12-02 10:50:00|552.58|550.98|552.7|551.1|554.35|552.75|549.65|548.05|0
1638442500000|2021-12-02 10:55:00|552.47|550.87|551.89|550.29|552.71|551.11|550.01|548.41|0
1638442800000|2021-12-02 11:00:00|551.66|550.06|548.36|546.76|552.36|550.76|547.43|545.83|0
1638443100000|2021-12-02 11:05:00|548.48|546.88|550.71|549.11|551.18|549.58|548.48|546.88|0
1638443400000|2021-12-02 11:10:00|550.94|549.34|549.29|547.69|551.65|550.05|548|546.4|0
1638443700000|2021-12-02 11:15:00|548.59|546.99|545.53|543.93|549.29|547.69|545.3|543.7|0
1638444000000|2021-12-02 11:20:00|545.3|543.7|546.94|545.34|547.99|546.39|545.3|543.7|0
1638444300000|2021-12-02 11:25:00|546.81|545.21|546.93|545.33|548.81|547.21|545.64|544.04|0
1638444600000|2021-12-02 11:30:00|547.04|545.44|546.69|545.09|550.45|548.85|546.46|544.86|0
1638444900000|2021-12-02 11:35:00|546.93|545.33|545.75|544.15|547.16|545.56|544.34|542.74|0
1638445200000|2021-12-02 11:40:00|545.86|544.26|545.51|543.91|547.15|545.55|544.45|542.85|0
1638445500000|2021-12-02 11:45:00|545.39|543.79|547.85|546.25|549.02|547.42|545.27|543.67|0
1638445800000|2021-12-02 11:50:00|547.73|546.13|548.08|546.48|548.78|547.18|545.97|544.37|0
1638446100000|2021-12-02 11:55:00|548.31|546.71|548.31|546.71|550.19|548.59|547.72|546.12|0
1638446400000|2021-12-02 12:00:00|548.07|546.47|548.3|546.7|551.23|549.63|546.66|545.06|0
1638446700000|2021-12-02 12:05:00|548.54|546.94|540.33|538.73|548.54|546.94|540.33|538.73|0
1638447000000|2021-12-02 12:10:00|540.56|538.96|540.67|539.07|543.84|542.24|539.15|537.55|0
1638447300000|2021-12-02 12:15:00|540.56|538.96|537.28|535.68|541.14|539.54|535.88|534.28|0
1638447600000|2021-12-02 12:20:00|536.81|535.21|537.6|536|539|537.4|535.5|533.9|0
1638447900000|2021-12-02 12:25:00|537.48|535.88|532.46|530.86|537.83|536.23|528.98|527.38|0
1638448200000|2021-12-02 12:30:00|532.7|531.1|530.36|528.76|532.93|531.33|529.9|528.3|0
1638448500000|2021-12-02 12:35:00|530.48|528.88|530.36|528.76|532.92|531.32|529.66|528.06|0
1638448800000|2021-12-02 12:40:00|529.66|528.06|526.56|524.96|529.66|528.06|523.67|522.07|0
1638449100000|2021-12-02 12:45:00|526.79|525.19|528.87|527.27|529.57|527.97|526.56|524.96|0
1638449400000|2021-12-02 12:50:00|529.1|527.5|534.9|533.3|534.9|533.3|528.64|527.04|0
1638449700000|2021-12-02 12:55:00|534.43|532.83|537.21|535.61|538.14|536.54|534.43|532.83|0
1638450000000|2021-12-02 13:00:00|536.98|535.38|541.39|539.79|541.39|539.79|536.05|534.45|0
1638450300000|2021-12-02 13:05:00|541.16|539.56|544.18|542.58|545.35|543.75|539.53|537.93|0
1638450600000|2021-12-02 13:10:00|544.65|543.05|542.57|540.97|545.81|544.21|540.45|538.85|0
1638450900000|2021-12-02 13:15:00|541.87|540.27|538.01|536.41|543.38|541.78|537.77|536.17|0
1638451200000|2021-12-02 13:20:00|537.54|535.94|532.87|531.27|539.41|537.81|531.94|530.34|0
1638451500000|2021-12-02 13:25:00|533.1|531.5|536.13|534.53|536.6|535|531.47|529.87|0
1638451800000|2021-12-02 13:30:00|535.43|533.83|538.46|536.86|540.67|539.07|535.31|533.71|0
1638452100000|2021-12-02 13:35:00|537.99|536.39|533.32|531.72|540.09|538.49|532.85|531.25|0
1638452400000|2021-12-02 13:40:00|532.85|531.25|527.96|526.36|534.25|532.65|527.5|525.9|0
1638452700000|2021-12-02 13:45:00|528.43|526.83|528.89|527.29|530.52|528.92|526.34|524.74|0
1638453000000|2021-12-02 13:50:00|527.6|526|531.44|529.84|531.44|529.84|526.33|524.73|0
1638453300000|2021-12-02 13:55:00|531.91|530.31|530.27|528.67|532.6|531|530.27|528.67|0
1638453600000|2021-12-02 14:00:00|529.81|528.21|523.76|522.16|533.99|532.39|523.64|522.04|0
1638453900000|2021-12-02 14:05:00|523.53|521.93|523.75|522.15|524.69|523.09|519.35|517.75|0
1638454200000|2021-12-02 14:10:00|523.98|522.38|524.99|523.39|526.31|524.71|523.02|521.42|0
1638454500000|2021-12-02 14:15:00|525.23|523.63|523.13|521.53|527.08|525.48|521.51|519.91|0
1638454800000|2021-12-02 14:20:00|522.9|521.3|523.36|521.76|525.22|523.62|521.51|519.91|0
1638455100000|2021-12-02 14:25:00|523.59|521.99|522.89|521.29|527.53|525.93|522.66|521.06|0
1638455400000|2021-12-02 14:30:00|523.12|521.52|522.42|520.82|531.48|529.88|520.8|519.2|0
1638455700000|2021-12-02 14:35:00|524.04|522.44|549.13|547.53|549.13|547.53|520.56|518.96|0
1638456000000|2021-12-02 14:40:00|549.83|548.23|552.64|551.04|557.1|555.5|546.32|544.72|0
1638456300000|2021-12-02 14:45:00|553.11|551.51|558.2|556.6|562.94|561.34|549.83|548.23|0
1638456600000|2021-12-02 14:50:00|557.96|556.36|570.46|568.86|571.17|569.57|557.49|555.89|0
1638456900000|2021-12-02 14:55:00|570.23|568.63|570.93|569.33|571.64|570.04|565.26|563.66|0
1638457200000|2021-12-02 15:00:00|571.64|570.04|574.48|572.88|575.66|574.06|561.96|560.36|0
1638457500000|2021-12-02 15:05:00|573.77|572.17|562.14|560.54|574.95|573.35|560.22|558.62|0
1638457800000|2021-12-02 15:10:00|562.38|560.78|560.25|558.65|563.79|562.19|555.56|553.96|0
1638458100000|2021-12-02 15:15:00|560.02|558.42|555.48|553.88|560.84|559.24|552.26|550.66|0
1638458400000|2021-12-02 15:20:00|555.01|553.41|561.58|559.98|562.52|560.92|551.49|549.89|0
1638458700000|2021-12-02 15:25:00|560.64|559.04|564.16|562.56|567.45|565.85|554.53|552.93|0
1638459000000|2021-12-02 15:30:00|563.33|561.73|552.08|550.48|568.86|567.26|551.84|550.24|0
1638459300000|2021-12-02 15:35:00|551.84|550.24|543.52|541.92|553.23|551.63|540.96|539.36|0
1638459600000|2021-12-02 15:40:00|545.16|543.56|539.28|537.68|550.54|548.94|539.28|537.68|0
1638459900000|2021-12-02 15:45:00|539.75|538.15|551.59|549.99|553.69|552.09|537.2|535.6|0
1638460200000|2021-12-02 15:50:00|552.75|551.15|546.47|544.87|556.48|554.88|544.84|543.24|0
1638460500000|2021-12-02 15:55:00|547.54|545.94|565|563.4|565.23|563.63|545.68|544.08|0
1638460800000|2021-12-02 16:00:00|564.64|563.04|560.32|558.72|568.98|567.38|558.69|557.09|0
1638461100000|2021-12-02 16:05:00|561.02|559.42|573.46|571.86|574.16|572.56|560.09|558.49|0
1638461400000|2021-12-02 16:10:00|573.22|571.62|571.57|569.97|575.57|573.97|566.65|565.05|0
1638461700000|2021-12-02 16:15:00|573.22|571.62|576.27|574.67|578.86|577.26|571.57|569.97|0
1638462000000|2021-12-02 16:20:00|576.5|574.9|575.32|573.72|582.62|581.02|575.2|573.6|0
1638462300000|2021-12-02 16:25:00|575.56|573.96|576.96|575.36|580.73|579.13|574.85|573.25|0
1638462600000|2021-12-02 16:30:00|577.43|575.83|564.75|563.15|579.23|577.63|559.84|558.24|0
1638462900000|2021-12-02 16:35:00|565.22|563.62|568.03|566.43|572.6|571|562.65|561.05|0
1638463200000|2021-12-02 16:40:00|567.32|565.72|566.62|565.02|576.95|575.35|566.38|564.78|0
1638463500000|2021-12-02 16:45:00|565.91|564.31|574.35|572.75|575.06|573.46|562.63|561.03|0
1638463800000|2021-12-02 16:50:00|573.65|572.05|575.2|573.6|576.7|575.1|571.44|569.84|0
1638464100000|2021-12-02 16:55:00|574.96|573.36|580.85|579.25|583.68|582.08|568.85|567.25|0
1638464400000|2021-12-02 17:00:00|581.32|579.72|586.03|584.43|586.98|585.38|577.31|575.71|0
1638464700000|2021-12-02 17:05:00|585.67|584.07|588.86|587.26|589.34|587.74|582.25|580.65|0
1638465000000|2021-12-02 17:10:00|588.39|586.79|591.93|590.33|591.93|590.33|586.97|585.37|0
1638465300000|2021-12-02 17:15:00|591.7|590.1|589.71|588.11|592.4|590.8|587.91|586.31|0
1638465600000|2021-12-02 17:20:00|590.18|588.58|594.22|592.62|595.17|593.57|590.18|588.58|0
1638465900000|2021-12-02 17:25:00|594.69|593.09|594.45|592.85|595.4|593.8|592.79|591.19|0
1638466200000|2021-12-02 17:30:00|594.69|593.09|589.22|587.62|595.64|594.04|589.22|587.62|0
1638466500000|2021-12-02 17:35:00|589.46|587.86|589.45|587.85|591.83|590.23|584.71|583.11|0
1638466800000|2021-12-02 17:40:00|588.74|587.14|587.31|585.71|592.78|591.18|586.36|584.76|0
1638467100000|2021-12-02 17:45:00|587.08|585.48|595.62|594.02|595.62|594.02|587.08|585.48|0
1638467400000|2021-12-02 17:50:00|594.91|593.31|588.25|586.65|595.62|594.02|588.02|586.42|0
1638467700000|2021-12-02 17:55:00|588.49|586.89|588.96|587.36|591.81|590.21|586.35|584.75|0
1638468000000|2021-12-02 18:00:00|589.91|588.31|590.14|588.54|590.38|588.78|579.95|578.35|0
1638468300000|2021-12-02 18:05:00|591.09|589.49|586.46|584.86|592.75|591.15|583.39|581.79|0
1638468600000|2021-12-02 18:10:00|586.7|585.1|592.14|590.54|592.38|590.78|583.39|581.79|0
1638468900000|2021-12-02 18:15:00|592.61|591.01|589.06|587.46|593.32|591.72|587.87|586.27|0
1638469200000|2021-12-02 18:20:00|590|588.4|580.91|579.31|590.71|589.11|578.08|576.48|0
1638469500000|2021-12-02 18:25:00|581.38|579.78|580.2|578.6|583.98|582.38|578.31|576.71|0
1638469800000|2021-12-02 18:30:00|581.14|579.54|587.28|585.68|587.51|585.91|576.19|574.59|0
1638470100000|2021-12-02 18:35:00|586.81|585.21|589.17|587.57|589.64|588.04|583.97|582.37|0
1638470400000|2021-12-02 18:40:00|588.93|587.33|586.09|584.49|590.46|588.86|584.91|583.31|0
1638470700000|2021-12-02 18:45:00|586.56|584.96|582.54|580.94|586.56|584.96|578.76|577.16|0
1638471000000|2021-12-02 18:50:00|582.3|580.7|591.99|590.39|593.18|591.58|578.05|576.45|0
1638471300000|2021-12-02 18:55:00|591.75|590.15|595.78|594.18|596.49|594.89|591.75|590.15|0
1638471600000|2021-12-02 19:00:00|595.54|593.94|593.4|591.8|597.2|595.6|591.03|589.43|0
1638471900000|2021-12-02 19:05:00|593.88|592.28|593.87|592.27|596.24|594.64|590.44|588.84|0
1638472200000|2021-12-02 19:10:00|594.58|592.98|591.02|589.42|595.29|593.69|588.66|587.06|0
1638472500000|2021-12-02 19:15:00|591.97|590.37|596.71|595.11|597.9|596.3|590.9|589.3|0
1638472800000|2021-12-02 19:20:00|596.47|594.87|593.86|592.26|597.18|595.58|593.38|591.78|0
1638473100000|2021-12-02 19:25:00|594.09|592.49|599.07|597.47|599.54|597.94|591.72|590.12|0
1638473400000|2021-12-02 19:30:00|598.83|597.23|596.81|595.21|599.78|598.18|595.98|594.38|0
1638473700000|2021-12-02 19:35:00|596.93|595.33|595.54|593.94|598.35|596.75|592.19|590.59|0
1638474000000|2021-12-02 19:40:00|595.78|594.18|595.3|593.7|597.44|595.84|593.41|591.81|0
1638474300000|2021-12-02 19:45:00|595.54|593.94|588.19|586.59|596.49|594.89|588.19|586.59|0
1638474600000|2021-12-02 19:50:00|589.13|587.53|588.18|586.58|592.69|591.09|585.58|583.98|0
1638474900000|2021-12-02 19:55:00|588.42|586.82|590.31|588.71|595.05|593.45|587.94|586.34|0
1638475200000|2021-12-02 20:00:00|591.26|589.66|593.86|592.26|596|594.4|590.54|588.94|0
1638475500000|2021-12-02 20:05:00|594.1|592.5|594.8|593.2|598.13|596.53|591.49|589.89|0
1638475800000|2021-12-02 20:10:00|595.04|593.44|590.29|588.69|595.04|593.44|583.43|581.83|0
1638476100000|2021-12-02 20:15:00|591.48|589.88|588.39|586.79|592.43|590.83|586.5|584.9|0
1638476400000|2021-12-02 20:20:00|587.21|585.61|586.49|584.89|589.34|587.74|584.37|582.77|0
1638476700000|2021-12-02 20:25:00|586.26|584.66|587.91|586.31|592.18|590.58|585.31|583.71|0
1638477000000|2021-12-02 20:30:00|588.15|586.55|595.73|594.13|598.11|596.51|587.91|586.31|0
1638477300000|2021-12-02 20:35:00|595.02|593.42|596.31|594.71|597.74|596.14|592.41|590.81|0
1638477600000|2021-12-02 20:40:00|595.59|593.99|597.97|596.37|602.13|600.53|595.12|593.52|0
1638477900000|2021-12-02 20:45:00|598.2|596.6|596.3|594.7|599.63|598.03|589.88|588.28|0
1638478200000|2021-12-02 20:50:00|596.89|595.29|582.76|581.16|596.89|595.29|580.98|579.38|0
1638478500000|2021-12-02 20:55:00|581.81|580.21|584.89|583.29|587.73|586.13|576.13|574.53|0
1638478800000|2021-12-02 21:00:00|587.26|585.66|585.6|584|591.06|589.46|583.94|582.34|0
1638479100000|2021-12-02 21:05:00|585.36|583.76|584.79|583.19|588.91|587.31|584.79|583.19|0
1638479400000|2021-12-02 21:10:00|584.55|582.95|582.17|580.57|586.92|585.32|581.94|580.34|0
1638479700000|2021-12-02 21:15:00|582.85|580.85|586.88|584.88|587.59|585.59|582.37|580.37|0
1638480000000|2021-12-02 21:20:00|586.76|584.76|587.35|585.35|589.02|587.02|586.17|584.17|0
1638480300000|2021-12-02 21:25:00|587.23|585.23|587.82|585.82|588.06|586.06|586.4|584.4|0
1638480600000|2021-12-02 21:30:00|587.46|585.46|590.67|588.67|591.15|589.15|587.46|585.46|0
1638480900000|2021-12-02 21:35:00|590.91|588.91|591.49|589.49|591.62|589.62|589.72|587.72|0
1638481200000|2021-12-02 21:40:00|591.62|589.62|591.61|589.61|593.04|591.04|591.38|589.38|0
1638481500000|2021-12-02 21:45:00|591.85|589.85|591.61|589.61|593.75|591.75|590.9|588.9|0
1638481800000|2021-12-02 21:50:00|591.37|589.37|594.46|592.46|594.7|592.7|590.89|588.89|0
1638482100000|2021-12-02 21:55:00|594.7|592.7|594.09|592.09|594.81|592.81|592.79|590.79|0
1638482400000|2021-12-02 22:00:00|594.18|592.18|593.65|591.65|594.18|592.18|593.38|591.38|0
1638482700000|2021-12-02 22:05:00|593.69|591.69|593.82|591.82|593.85|591.85|593.48|591.48|0
1638483000000|2021-12-02 22:10:00|593.79|591.79|593.89|591.89|593.95|591.95|593.68|591.68|0
1638483300000|2021-12-02 22:15:00|593.74|591.74|594.05|592.05|594.3|592.3|593.53|591.53|0
1638483600000|2021-12-02 22:20:00|594.01|592.01|594.09|592.09|594.09|592.09|593.99|591.99|0
1638483900000|2021-12-02 22:25:00|594.05|592.05|594.19|592.19|594.3|592.3|594.05|592.05|0
1638484200000|2021-12-02 22:30:00|594.25|592.25|595.05|593.05|595.05|593.05|594.19|592.19|0
1638484500000|2021-12-02 22:35:00|595.18|593.18|595.47|593.47|595.5|593.5|595.18|593.18|0
1638484800000|2021-12-02 22:40:00|595.46|593.46|595.28|593.28|595.74|593.74|595.25|593.25|0
1638485100000|2021-12-02 22:45:00|595.46|593.46|595.21|593.21|595.46|593.46|594.94|592.94|0
1638485400000|2021-12-02 22:50:00|595.35|593.35|594.79|592.79|595.35|593.35|594.51|592.51|0
1638485700000|2021-12-02 22:55:00|594.78|592.78|594.4|592.4|595.2|593.2|594.4|592.4|0
1638486000000|2021-12-02 23:00:00|594.51|592.51|595.82|593.82|597.26|595.26|593.21|591.21|0
1638486300000|2021-12-02 23:05:00|596.06|594.06|593.91|591.91|596.3|594.3|593.91|591.91|0
1638486600000|2021-12-02 23:10:00|594.03|592.03|588.91|586.91|594.15|592.15|588.44|586.44|0
1638486900000|2021-12-02 23:15:00|589.39|587.39|584.63|582.63|590.1|588.1|582.49|580.49|0
1638487200000|2021-12-02 23:20:00|585.1|583.1|581.18|579.18|586.17|584.17|580.23|578.23|0
1638487500000|2021-12-02 23:25:00|581.3|579.3|580.11|578.11|583.67|581.67|580.11|578.11|0
1638487800000|2021-12-02 23:30:00|580.35|578.35|580.11|578.11|581.53|579.53|579.04|577.04|0
1638488100000|2021-12-02 23:35:00|580.1|578.1|580.1|578.1|582.24|580.24|579.86|577.86|0
1638488400000|2021-12-02 23:40:00|580.34|578.34|577.49|575.49|581.05|579.05|576.54|574.54|0
1638488700000|2021-12-02 23:45:00|577.72|575.72|577.48|575.48|579.5|577.5|576.53|574.53|0
1638489000000|2021-12-02 23:50:00|577.72|575.72|576.29|574.29|577.72|575.72|573.45|571.45|0
1638489300000|2021-12-02 23:55:00|576.53|574.53|571.79|569.79|577.24|575.24|570.72|568.72|0
1638489600000|2021-12-03 00:00:00|571.55|569.55|569.89|567.89|573.21|571.21|567.06|565.06|0
1638489900000|2021-12-03 00:05:00|570.13|568.13|572.25|570.25|572.25|570.25|569.42|567.42|0
1638490200000|2021-12-03 00:10:00|572.49|570.49|573.54|571.54|574.14|572.14|570.36|568.36|0
1638490500000|2021-12-03 00:15:00|573.67|571.67|575.08|573.08|575.32|573.32|570.82|568.82|0
1638490800000|2021-12-03 00:20:00|574.85|572.85|573.53|571.53|576.5|574.5|573.53|571.53|0
1638491100000|2021-12-03 00:25:00|573.42|571.42|577.44|575.44|578.16|576.16|573.42|571.42|0
1638491400000|2021-12-03 00:30:00|577.68|575.68|578.15|576.15|579.81|577.81|576.26|574.26|0
1638491700000|2021-12-03 00:35:00|577.91|575.91|577.2|575.2|579.1|577.1|575.54|573.54|0
1638492000000|2021-12-03 00:40:00|576.72|574.72|576.24|574.24|578.14|576.14|575.54|573.54|0
1638492300000|2021-12-03 00:45:00|576.36|574.36|574.58|572.58|576.83|574.83|574.11|572.11|0
1638492600000|2021-12-03 00:50:00|574.46|572.46|573.39|571.39|576.24|574.24|573.16|571.16|0
1638492900000|2021-12-03 00:55:00|573.63|571.63|575.04|573.04|575.76|573.76|573.39|571.39|0
1638493200000|2021-12-03 01:00:00|574.92|572.92|574.33|572.33|575.99|573.99|572.91|570.91|0
1638493500000|2021-12-03 01:05:00|574.57|572.57|580.73|578.73|581.2|579.2|574.57|572.57|0
1638493800000|2021-12-03 01:10:00|580.96|578.96|577.28|575.28|581.2|579.2|576.69|574.69|0
1638494100000|2021-12-03 01:15:00|577.16|575.16|578.11|576.11|578.11|576.11|576.21|574.21|0
1638494400000|2021-12-03 01:20:00|578.82|576.82|573.84|571.84|578.82|576.82|573.84|571.84|0
1638494700000|2021-12-03 01:25:00|574.07|572.07|570.75|568.75|574.31|572.31|570.52|568.52|0
1638495000000|2021-12-03 01:30:00|570.52|568.52|569.09|567.09|570.75|568.75|566.73|564.73|0
1638495300000|2021-12-03 01:35:00|568.86|566.86|564.83|562.83|568.86|566.86|563.89|561.89|0
1638495600000|2021-12-03 01:40:00|564.95|562.95|561.16|559.16|565.3|563.3|559.4|557.4|0
1638495900000|2021-12-03 01:45:00|560.81|558.81|558.22|556.22|560.81|558.81|555.63|553.63|0
1638496200000|2021-12-03 01:50:00|558.09|556.09|561.98|559.98|562.69|560.69|557.98|555.98|0
1638496500000|2021-12-03 01:55:00|562.22|560.22|564.58|562.58|564.81|562.81|561.51|559.51|0
1638496800000|2021-12-03 02:00:00|564.34|562.34|565.63|563.63|567.88|565.88|563.74|561.74|0
1638497100000|2021-12-03 02:05:00|565.28|563.28|564.33|562.33|566.7|564.7|563.62|561.62|0
1638497400000|2021-12-03 02:10:00|564.8|562.8|567.04|565.04|567.16|565.16|563.5|561.5|0
1638497700000|2021-12-03 02:15:00|566.92|564.92|563.96|561.96|567.87|565.87|563.96|561.96|0
1638498000000|2021-12-03 02:20:00|564.08|562.08|562.54|560.54|564.08|562.08|562.43|560.43|0
1638498300000|2021-12-03 02:25:00|562.42|560.42|564.31|562.31|564.31|562.31|561.71|559.71|0
1638498600000|2021-12-03 02:30:00|564.19|562.19|563.71|561.71|564.31|562.31|562.42|560.42|0
1638498900000|2021-12-03 02:35:00|563.83|561.83|562.17|560.17|564.07|562.07|561.7|559.7|0
1638499200000|2021-12-03 02:40:00|562.65|560.65|561.1|559.1|563.83|561.83|561.1|559.1|0
1638499500000|2021-12-03 02:45:00|561.22|559.22|565.71|563.71|566.89|564.89|561.22|559.22|0
1638499800000|2021-12-03 02:50:00|565.82|563.82|565.23|563.23|566.89|564.89|564.76|562.76|0
1638500100000|2021-12-03 02:55:00|565.11|563.11|567.11|565.11|567.47|565.47|565.11|563.11|0
1638500400000|2021-12-03 03:00:00|566.88|564.88|567.11|565.11|567.82|565.82|566.28|564.28|0
1638500700000|2021-12-03 03:05:00|567.35|565.35|567.81|565.81|568.29|566.29|566.4|564.4|0
1638501000000|2021-12-03 03:10:00|567.93|565.93|567.81|565.81|568.05|566.05|566.39|564.39|0
1638501300000|2021-12-03 03:15:00|568.05|566.05|569.46|567.46|570.17|568.17|568.05|566.05|0
1638501600000|2021-12-03 03:20:00|569.57|567.57|568.51|566.51|571.59|569.59|567.33|565.33|0
1638501900000|2021-12-03 03:25:00|568.62|566.62|569.69|567.69|569.92|567.92|567.8|565.8|0
1638502200000|2021-12-03 03:30:00|570.16|568.16|570.39|568.39|571.69|569.69|569.92|567.92|0
1638502500000|2021-12-03 03:35:00|570.16|568.16|575|573|575.36|573.36|569.92|567.92|0
1638502800000|2021-12-03 03:40:00|575.13|573.13|575.6|573.6|576.07|574.07|573.94|571.94|0
1638503100000|2021-12-03 03:45:00|575.36|573.36|577.73|575.73|578.08|576.08|574.88|572.88|0
1638503400000|2021-12-03 03:50:00|577.49|575.49|578.2|576.2|579.15|577.15|577.49|575.49|0
1638503700000|2021-12-03 03:55:00|577.96|575.96|577.12|575.12|577.96|575.96|575.58|573.58|0
1638504000000|2021-12-03 04:00:00|577.24|575.24|580.32|578.32|581.75|579.75|577.24|575.24|0
1638504300000|2021-12-03 04:05:00|580.56|578.56|581.27|579.27|583.89|581.89|579.61|577.61|0
1638504600000|2021-12-03 04:10:00|581.51|579.51|581.5|579.5|581.98|579.98|580.55|578.55|0
1638504900000|2021-12-03 04:15:00|581.74|579.74|580.31|578.31|581.74|579.74|579.84|577.84|0
1638505200000|2021-12-03 04:20:00|580.55|578.55|578.64|576.64|581.02|579.02|578.17|576.17|0
1638505500000|2021-12-03 04:25:00|578.88|576.88|578.75|576.75|580.07|578.07|578.16|576.16|0
1638505800000|2021-12-03 04:30:00|578.64|576.64|579.58|577.58|580.65|578.65|578.64|576.64|0
1638506100000|2021-12-03 04:35:00|579.7|577.7|579.69|577.69|580.53|578.53|578.74|576.74|0
1638506400000|2021-12-03 04:40:00|581|579|586.11|584.11|586.23|584.23|580.17|578.17|0
1638506700000|2021-12-03 04:45:00|585.99|583.99|583.61|581.61|586.47|584.47|583.49|581.49|0
1638507000000|2021-12-03 04:50:00|583.48|581.48|582.53|580.53|583.85|581.85|582.42|580.42|0
1638507300000|2021-12-03 04:55:00|582.42|580.42|583.36|581.36|584.08|582.08|581.7|579.7|0
1638507600000|2021-12-03 05:00:00|583.6|581.6|583.36|581.36|584.66|582.66|583.12|581.12|0
1638507900000|2021-12-03 05:05:00|583.23|581.23|581.09|579.09|583.23|581.23|580.85|578.85|0
1638508200000|2021-12-03 05:10:00|580.98|578.98|582.87|580.87|582.87|580.87|580.74|578.74|0
1638508500000|2021-12-03 05:15:00|583.11|581.11|584.06|582.06|585.25|583.25|582.87|580.87|0
1638508800000|2021-12-03 05:20:00|583.69|581.69|585.24|583.24|585.24|583.24|583.58|581.58|0
1638509100000|2021-12-03 05:25:00|585.48|583.48|585.11|583.11|586.67|584.67|584.05|582.05|0
1638509400000|2021-12-03 05:30:00|585.35|583.35|584.39|582.39|587.38|585.38|583.09|581.09|0
1638509700000|2021-12-03 05:35:00|584.28|582.28|588.32|586.32|588.56|586.56|583.92|581.92|0
1638510000000|2021-12-03 05:40:00|588.08|586.08|587.13|585.13|589.04|587.04|586.89|584.89|0
1638510300000|2021-12-03 05:45:00|587.24|585.24|587.16|585.16|588.79|586.79|586.92|584.92|0
1638510600000|2021-12-03 05:50:00|586.92|584.92|588.58|586.58|588.58|586.58|586.68|584.68|0
1638510900000|2021-12-03 05:55:00|588.35|586.35|586.31|584.31|588.58|586.58|585.24|583.24|0
1638511200000|2021-12-03 06:00:00|586.67|584.67|584.52|582.52|588.58|586.58|584.28|582.28|0
1638511500000|2021-12-03 06:05:00|585|583|588.57|586.57|588.57|586.57|584.28|582.28|0
1638511800000|2021-12-03 06:10:00|588.45|586.45|590|588|590|588|588.09|586.09|0
1638512100000|2021-12-03 06:15:00|590.11|588.11|588.56|586.56|590.24|588.24|588.56|586.56|0
1638512400000|2021-12-03 06:20:00|588.8|586.8|590.47|588.47|590.71|588.71|588.8|586.8|0
1638512700000|2021-12-03 06:25:00|590.23|588.23|590.1|588.1|590.94|588.94|589.15|587.15|0
1638513000000|2021-12-03 06:30:00|590.23|588.23|589.98|587.98|590.94|588.94|588.79|586.79|0
1638513300000|2021-12-03 06:35:00|590.1|588.1|586.51|584.51|590.1|588.1|586.4|584.4|0
1638513600000|2021-12-03 06:40:00|586.87|584.87|585.68|583.68|587.83|585.83|584.49|582.49|0
1638513900000|2021-12-03 06:45:00|585.55|583.55|589.25|587.25|589.85|587.85|584.25|582.25|0
1638514200000|2021-12-03 06:50:00|589.37|587.37|588.77|586.77|589.49|587.49|586.86|584.86|0
1638514500000|2021-12-03 06:55:00|589.01|587.01|586.38|584.38|589.01|587.01|583.99|581.99|0
1638514800000|2021-12-03 07:00:00|586.86|584.86|583.75|581.75|586.86|584.86|582.08|580.08|0
1638515100000|2021-12-03 07:05:00|583.51|581.51|582.79|580.79|583.75|581.75|582.32|580.32|0
1638515400000|2021-12-03 07:10:00|583.03|581.03|581.18|579.18|583.51|581.51|581.12|579.12|0
1638515700000|2021-12-03 07:15:00|580.94|578.94|580.1|578.1|583.09|581.09|579.99|577.99|0
1638516000000|2021-12-03 07:20:00|579.99|577.99|579.27|577.27|580.94|578.94|578.91|576.91|0
1638516300000|2021-12-03 07:25:00|579.51|577.51|583.79|581.79|583.79|581.79|579.5|577.5|0
1638516600000|2021-12-03 07:30:00|583.43|581.43|583.43|581.43|585.22|583.22|582.12|580.12|0
1638516900000|2021-12-03 07:35:00|583.55|581.55|584.02|582.02|585.46|583.46|583.07|581.07|0
1638517200000|2021-12-03 07:40:00|583.79|581.79|583.07|581.07|585.22|583.22|581.87|579.87|0
1638517500000|2021-12-03 07:45:00|582.83|580.83|585.45|583.45|585.69|583.69|581.87|579.87|0
1638517800000|2021-12-03 07:50:00|585.32|583.32|588.07|586.07|589.03|587.03|585.32|583.32|0
1638518100000|2021-12-03 07:55:00|587.95|585.95|589.98|587.98|590.7|588.7|586.88|584.88|0
1638518400000|2021-12-03 08:00:00|590.33|588.33|586.15|584.15|591.41|589.41|585.44|583.44|0
1638518700000|2021-12-03 08:05:00|586.19|584.59|588.45|586.85|588.82|587.22|585.47|583.87|0
1638519000000|2021-12-03 08:10:00|588.34|586.74|586.9|585.3|588.81|587.21|585.23|583.63|0
1638519300000|2021-12-03 08:15:00|586.66|585.06|586.66|585.06|588.09|586.49|584.51|582.91|0
1638519600000|2021-12-03 08:20:00|586.53|584.93|585.46|583.86|586.89|585.29|582.59|580.99|0
1638519900000|2021-12-03 08:25:00|585.7|584.1|584.02|582.42|586.29|584.69|584.02|582.42|0
1638520200000|2021-12-03 08:30:00|582.83|581.23|578.4|576.8|583.06|581.46|577.58|575.98|0
1638520500000|2021-12-03 08:35:00|578.53|576.93|578.76|577.16|580.2|578.6|576.62|575.02|0
1638520800000|2021-12-03 08:40:00|578.52|576.92|580.69|579.09|583.55|581.95|577.57|575.97|0
1638521100000|2021-12-03 08:45:00|580.21|578.61|580.92|579.32|582.36|580.76|579.97|578.37|0
1638521400000|2021-12-03 08:50:00|581.4|579.8|579.49|577.89|581.4|579.8|578.54|576.94|0
1638521700000|2021-12-03 08:55:00|579.73|578.13|581.15|579.55|581.63|580.03|579.01|577.41|0
1638522000000|2021-12-03 09:00:00|581.39|579.79|581.63|580.03|582.34|580.74|579.48|577.88|0
1638522300000|2021-12-03 09:05:00|581.5|579.9|578.05|576.45|581.5|579.9|577.81|576.21|0
1638522600000|2021-12-03 09:10:00|577.81|576.21|583.29|581.69|583.29|581.69|577.81|576.21|0
1638522900000|2021-12-03 09:15:00|583.05|581.45|586.86|585.26|586.86|585.26|582.57|580.97|0
1638523200000|2021-12-03 09:20:00|587.1|585.5|582.32|580.72|587.1|585.5|582.32|580.72|0
1638523500000|2021-12-03 09:25:00|582.08|580.48|583.86|582.26|585.18|583.58|581.13|579.53|0
1638523800000|2021-12-03 09:30:00|584.23|582.63|582.31|580.71|585.18|583.58|582.31|580.71|0
1638524100000|2021-12-03 09:35:00|582.55|580.95|580.4|578.8|583.03|581.43|580.4|578.8|0
1638524400000|2021-12-03 09:40:00|580.52|578.92|583.02|581.42|583.02|581.42|579.69|578.09|0
1638524700000|2021-12-03 09:45:00|582.78|581.18|580.16|578.56|583.97|582.37|580.16|578.56|0
1638525000000|2021-12-03 09:50:00|580.63|579.03|578.72|577.12|580.63|579.03|578.48|576.88|0
1638525300000|2021-12-03 09:55:00|579.2|577.6|579.89|578.29|581.22|579.62|578.25|576.65|0
1638525600000|2021-12-03 10:00:00|579.65|578.05|579.04|577.44|582.14|580.54|578.8|577.2|0
1638525900000|2021-12-03 10:05:00|579.52|577.92|580.46|578.86|580.7|579.1|578.32|576.72|0
1638526200000|2021-12-03 10:10:00|579.99|578.39|578.08|576.48|581.18|579.58|578.08|576.48|0
1638526500000|2021-12-03 10:15:00|577.96|576.36|574.98|573.38|577.96|576.36|573.79|572.19|0
1638526800000|2021-12-03 10:20:00|574.86|573.26|572.84|571.24|574.86|573.26|571.17|569.57|0
1638527100000|2021-12-03 10:25:00|573.07|571.47|574.73|573.13|575.11|573.51|572.84|571.24|0
1638527400000|2021-12-03 10:30:00|574.97|573.37|574.49|572.89|575.91|574.31|574.25|572.65|0
1638527700000|2021-12-03 10:35:00|573.89|572.29|568.2|566.6|573.89|572.29|568.08|566.48|0
1638528000000|2021-12-03 10:40:00|568.32|566.72|569.5|567.9|572.58|570.98|567.13|565.53|0
1638528300000|2021-12-03 10:45:00|569.37|567.77|569.87|568.27|570.92|569.32|567.84|566.24|0
1638528600000|2021-12-03 10:50:00|570.11|568.51|568.45|566.85|570.35|568.75|568.45|566.85|0
1638528900000|2021-12-03 10:55:00|567.98|566.38|571.29|569.69|572.47|570.87|567.98|566.38|0
1638529200000|2021-12-03 11:00:00|570.34|568.74|575.07|573.47|576.02|574.42|570.34|568.74|0
1638529500000|2021-12-03 11:05:00|575.31|573.71|573.88|572.28|575.31|573.71|572.94|571.34|0
1638529800000|2021-12-03 11:10:00|574.12|572.52|569.85|568.25|574.12|572.52|569.85|568.25|0
1638530100000|2021-12-03 11:15:00|570.09|568.49|571.74|570.14|572.33|570.73|570.09|568.49|0
1638530400000|2021-12-03 11:20:00|571.98|570.38|572.92|571.32|573.16|571.56|570.55|568.95|0
1638530700000|2021-12-03 11:25:00|572.68|571.08|574.34|572.74|574.82|573.22|571.73|570.13|0
1638531000000|2021-12-03 11:30:00|574.1|572.5|574.57|572.97|575.28|573.68|573.39|571.79|0
1638531300000|2021-12-03 11:35:00|574.81|573.21|575.37|573.77|575.75|574.15|574.33|572.73|0
1638531600000|2021-12-03 11:40:00|575.49|573.89|579.16|577.56|579.4|577.8|575.49|573.89|0
1638531900000|2021-12-03 11:45:00|579.4|577.8|579.4|577.8|579.4|577.8|577.26|575.66|0
1638532200000|2021-12-03 11:50:00|579.27|577.67|579.39|577.79|581.06|579.46|578.92|577.32|0
1638532500000|2021-12-03 11:55:00|579.63|578.03|582.71|581.11|583.19|581.59|579.63|578.03|0
1638532800000|2021-12-03 12:00:00|582.95|581.35|583.42|581.82|584.61|583.01|581.52|579.92|0
1638533100000|2021-12-03 12:05:00|582.95|581.35|580.8|579.2|583.18|581.58|580.56|578.96|0
1638533400000|2021-12-03 12:10:00|580.56|578.96|583.89|582.29|585.08|583.48|580.56|578.96|0
1638533700000|2021-12-03 12:15:00|583.65|582.05|584.12|582.52|585.31|583.71|581.38|579.78|0
1638534000000|2021-12-03 12:20:00|584.36|582.76|585.31|583.71|586.02|584.42|583.64|582.04|0
1638534300000|2021-12-03 12:25:00|585.42|583.82|585.54|583.94|585.78|584.18|584.35|582.75|0
1638534600000|2021-12-03 12:30:00|585.78|584.18|586.96|585.36|587.44|585.84|584.82|583.22|0
1638534900000|2021-12-03 12:35:00|587.2|585.6|585.77|584.17|587.68|586.08|585.53|583.93|0
1638535200000|2021-12-03 12:40:00|586.01|584.41|586|584.4|586.96|585.36|585.29|583.69|0
1638535500000|2021-12-03 12:45:00|585.29|583.69|589.23|587.63|589.23|587.63|585.29|583.69|0
1638535800000|2021-12-03 12:50:00|588.99|587.39|588.98|587.38|589.94|588.34|588.75|587.15|0
1638536100000|2021-12-03 12:55:00|588.75|587.15|587.79|586.19|588.98|587.38|586.35|584.75|0
1638536400000|2021-12-03 13:00:00|588.02|586.42|590.17|588.57|590.17|588.57|587.07|585.47|0
1638536700000|2021-12-03 13:05:00|589.93|588.33|594.71|593.11|595.43|593.83|589.69|588.09|0
1638537000000|2021-12-03 13:10:00|594.23|592.63|595.18|593.58|595.9|594.3|593.03|591.43|0
1638537300000|2021-12-03 13:15:00|594.94|593.34|591.26|589.66|595.69|594.09|590.54|588.94|0
1638537600000|2021-12-03 13:20:00|591.02|589.42|590.54|588.94|591.26|589.66|589.35|587.75|0
1638537900000|2021-12-03 13:25:00|590.78|589.18|592.09|590.49|594.96|593.36|590.3|588.7|0
1638538200000|2021-12-03 13:30:00|592.21|590.61|597.6|596|607.01|605.41|590.3|588.7|0
1638538500000|2021-12-03 13:35:00|597.72|596.12|601.08|599.48|603.49|601.89|597.48|595.88|0
1638538800000|2021-12-03 13:40:00|600.6|599|596.53|594.93|601.08|599.48|595.08|593.48|0
1638539100000|2021-12-03 13:45:00|596.05|594.45|593.64|592.04|599.41|597.81|590.04|588.44|0
1638539400000|2021-12-03 13:50:00|593.88|592.28|595.08|593.48|595.8|594.2|590.76|589.16|0
1638539700000|2021-12-03 13:55:00|595.32|593.72|599.16|597.56|603.73|602.13|595.32|593.72|0
1638540000000|2021-12-03 14:00:00|599.64|598.04|601.56|599.96|602.52|600.92|596.03|594.43|0
1638540300000|2021-12-03 14:05:00|601.8|600.2|601.8|600.2|605.65|604.05|601.08|599.48|0
1638540600000|2021-12-03 14:10:00|601.56|599.96|602.52|600.92|603.48|601.88|600.11|598.51|0
1638540900000|2021-12-03 14:15:00|602.28|600.68|602.75|601.15|603.72|602.12|599.87|598.27|0
1638541200000|2021-12-03 14:20:00|602.99|601.39|598.42|596.82|602.99|601.39|598.18|596.58|0
1638541500000|2021-12-03 14:25:00|598.66|597.06|601.06|599.46|602.03|600.43|597.94|596.34|0
1638541800000|2021-12-03 14:30:00|601.3|599.7|607.56|605.96|612.14|610.54|596.97|595.37|0
1638542100000|2021-12-03 14:35:00|607.8|606.2|593.51|591.91|607.8|606.2|593.27|591.67|0
1638542400000|2021-12-03 14:40:00|591.83|590.23|586.56|584.96|596.63|595.03|584.4|582.8|0
1638542700000|2021-12-03 14:45:00|587.75|586.15|582.22|580.62|592.79|591.19|581.51|579.91|0
1638543000000|2021-12-03 14:50:00|581.27|579.67|565.73|564.13|585.56|583.96|564.79|563.19|0
1638543300000|2021-12-03 14:55:00|565.02|563.42|568.66|567.06|576.59|574.99|565.02|563.42|0
1638543600000|2021-12-03 15:00:00|568.42|566.82|562.91|561.31|573.98|572.38|558.05|556.45|0
1638543900000|2021-12-03 15:05:00|562.68|561.08|552.95|551.35|568.09|566.49|552.95|551.35|0
1638544200000|2021-12-03 15:10:00|552.36|550.76|555.38|553.78|560.98|559.38|550.84|549.24|0
1638544500000|2021-12-03 15:15:00|555.26|553.66|563.6|562|569.25|567.65|554.91|553.31|0
1638544800000|2021-12-03 15:20:00|563.13|561.53|565.2|563.6|566.85|565.25|557.19|555.59|0
1638545100000|2021-12-03 15:25:00|565.91|564.31|568.72|567.12|571.8|570.2|556.41|554.81|0
1638545400000|2021-12-03 15:30:00|568.48|566.88|553.6|552|568.48|566.88|552.42|550.82|0
1638545700000|2021-12-03 15:35:00|552.66|551.06|554.3|552.7|559.96|558.36|548.66|547.06|0
1638546000000|2021-12-03 15:40:00|555.36|553.76|539.02|537.42|555.95|554.35|539.02|537.42|0
1638546300000|2021-12-03 15:45:00|538.09|536.49|537.77|536.17|542.54|540.94|533.82|532.22|0
1638546600000|2021-12-03 15:50:00|537.54|535.94|540.32|538.72|543.82|542.22|533.82|532.22|0
1638546900000|2021-12-03 15:55:00|540.79|539.19|538.03|536.43|545.68|544.08|536.14|534.54|0
1638547200000|2021-12-03 16:00:00|537.22|535.62|540.71|539.11|543.05|541.45|533.95|532.35|0
1638547500000|2021-12-03 16:05:00|539.08|537.48|534.87|533.27|539.08|537.48|527.89|526.29|0
1638547800000|2021-12-03 16:10:00|534.4|532.8|538.58|536.98|541.84|540.24|530.91|529.31|0
1638548100000|2021-12-03 16:15:00|538.81|537.21|531.14|529.54|541.14|539.54|529.28|527.68|0
1638548400000|2021-12-03 16:20:00|529.75|528.15|545.12|543.52|546.75|545.15|528.59|526.99|0
1638548700000|2021-12-03 16:25:00|544.88|543.28|547.9|546.3|549.53|547.93|543.02|541.42|0
1638549000000|2021-12-03 16:30:00|547.2|545.6|550.46|548.86|552.09|550.49|542.09|540.49|0
1638549300000|2021-12-03 16:35:00|550.22|548.62|544.51|542.91|551.03|549.43|543|541.4|0
1638549600000|2021-12-03 16:40:00|545.09|543.49|532.76|531.16|546.72|545.12|531.77|530.17|0
1638549900000|2021-12-03 16:45:00|533.45|531.85|535.29|533.69|539.56|537.96|530.45|528.85|0
1638550200000|2021-12-03 16:50:00|533.91|532.31|530.9|529.3|535.12|533.52|527.45|525.85|0
1638550500000|2021-12-03 16:55:00|530.2|528.6|522.82|521.22|532.05|530.45|522.82|521.22|0
1638550800000|2021-12-03 17:00:00|523.51|521.91|522.35|520.75|524.77|523.17|520.28|518.68|0
1638551100000|2021-12-03 17:05:00|521.66|520.06|528.34|526.74|529.03|527.43|521.31|519.71|0
1638551400000|2021-12-03 17:10:00|528.8|527.2|526.71|525.11|530.18|528.58|525.56|523.96|0
1638551700000|2021-12-03 17:15:00|526.25|524.65|535.02|533.42|537.11|535.51|526.25|524.65|0
1638552000000|2021-12-03 17:20:00|535.95|534.35|540.66|539.06|541.83|540.23|532.71|531.11|0
1638552300000|2021-12-03 17:25:00|540.2|538.6|539.26|537.66|541.36|539.76|537.64|536.04|0
1638552600000|2021-12-03 17:30:00|538.1|536.5|532.76|531.16|538.1|536.5|528.6|527|0
1638552900000|2021-12-03 17:35:00|532.99|531.39|545.06|543.46|545.76|544.16|531.14|529.54|0
1638553200000|2021-12-03 17:40:00|545.53|543.93|542.73|541.13|548.09|546.49|541.57|539.97|0
1638553500000|2021-12-03 17:45:00|542.03|540.43|539.93|538.33|543.89|542.29|535.76|534.16|0
1638553800000|2021-12-03 17:50:00|539|537.4|536.21|534.61|543.65|542.05|535.52|533.92|0
1638554100000|2021-12-03 17:55:00|536.68|535.08|535.28|533.68|536.68|535.08|531.11|529.51|0
1638554400000|2021-12-03 18:00:00|534.81|533.21|533.2|531.6|534.81|533.21|529.04|527.44|0
1638554700000|2021-12-03 18:05:00|532.74|531.14|539.91|538.31|540.15|538.55|531.81|530.21|0
1638555000000|2021-12-03 18:10:00|539.68|538.08|537.82|536.22|541.77|540.17|534.81|533.21|0
1638555300000|2021-12-03 18:15:00|538.28|536.68|544.35|542.75|545.75|544.15|536.89|535.29|0
1638555600000|2021-12-03 18:20:00|544.12|542.52|546.91|545.31|546.91|545.31|542.49|540.89|0
1638555900000|2021-12-03 18:25:00|546.55|544.95|537.61|536.01|547.14|545.54|537.14|535.54|0
1638556200000|2021-12-03 18:30:00|536.91|535.31|531.35|529.75|537.61|536.01|530.89|529.29|0
1638556500000|2021-12-03 18:35:00|530.89|529.29|528.65|527.05|532.04|530.44|525.56|523.96|0
1638556800000|2021-12-03 18:40:00|529.11|527.51|529.34|527.74|532.34|530.74|526.35|524.75|0
1638557100000|2021-12-03 18:45:00|529.11|527.51|526.34|524.74|532.33|530.73|522.2|520.6|0
1638557400000|2021-12-03 18:50:00|526.57|524.97|528.46|526.86|532.83|531.23|525.32|523.72|0
1638557700000|2021-12-03 18:55:00|528.23|526.63|525.68|524.08|530.4|528.8|525.06|523.46|0
1638558000000|2021-12-03 19:00:00|525.45|523.85|530.7|529.1|532.41|530.81|521.34|519.74|0
1638558300000|2021-12-03 19:05:00|531.38|529.78|526.87|525.27|532.53|530.93|525.96|524.36|0
1638558600000|2021-12-03 19:10:00|526.29|524.69|530.33|528.73|531.24|529.64|524.82|523.22|0
1638558900000|2021-12-03 19:15:00|529.19|527.59|522.36|520.76|530.1|528.5|522.36|520.76|0
1638559200000|2021-12-03 19:20:00|522.93|521.33|535.24|533.64|535.92|534.32|517.38|515.78|0
1638559500000|2021-12-03 19:25:00|535.47|533.87|530.92|529.32|536.83|535.23|529.56|527.96|0
1638559800000|2021-12-03 19:30:00|531.48|529.88|526.61|525.01|533.19|531.59|524.58|522.98|0
1638560100000|2021-12-03 19:35:00|527.97|526.37|522.3|520.7|529.09|527.49|519.6|518|0
1638560400000|2021-12-03 19:40:00|522.08|520.48|529.99|528.39|531.35|529.75|522.08|520.48|0
1638560700000|2021-12-03 19:45:00|531.12|529.52|524.78|523.18|531.12|529.52|524.33|522.73|0
1638561000000|2021-12-03 19:50:00|524.55|522.95|520.1|518.5|527.6|526|520.1|518.5|0
1638561300000|2021-12-03 19:55:00|520.55|518.95|520.61|519.01|526.42|524.82|519.42|517.82|0
1638561600000|2021-12-03 20:00:00|519.94|518.34|523.32|521.72|524|522.4|513.85|512.25|0
1638561900000|2021-12-03 20:05:00|523.78|522.18|515.64|514.04|527.42|525.82|514.51|512.91|0
1638562200000|2021-12-03 20:10:00|517.22|515.62|523.32|521.72|524.68|523.08|517|515.4|0
1638562500000|2021-12-03 20:15:00|522.87|521.27|520.82|519.22|526.15|524.55|518.56|516.96|0
1638562800000|2021-12-03 20:20:00|521.95|520.35|529.23|527.63|533.05|531.45|521.73|520.13|0
1638563100000|2021-12-03 20:25:00|529.46|527.86|530.82|529.22|536.12|534.52|529.23|527.63|0
1638563400000|2021-12-03 20:30:00|530.13|528.53|540.72|539.12|541.64|540.04|530.13|528.53|0
1638563700000|2021-12-03 20:35:00|540.25|538.65|529.16|527.56|542.56|540.96|527.59|525.99|0
1638564000000|2021-12-03 20:40:00|529.62|528.02|525.05|523.45|532.62|531.02|523.74|522.14|0
1638564300000|2021-12-03 20:45:00|525.28|523.68|523.31|521.71|525.28|523.68|517.7|516.1|0
1638564600000|2021-12-03 20:50:00|522.97|521.37|538.48|536.88|540.56|538.96|522.97|521.37|0
1638564900000|2021-12-03 20:55:00|537.66|536.06|550.61|549.01|552.48|550.88|537.66|536.06|0
1638565200000|2021-12-03 21:00:00|550.15|548.55|554.34|552.74|555.74|554.14|548.75|547.15|0
1638565500000|2021-12-03 21:05:00|553.87|552.27|550.14|548.54|553.87|552.27|548.28|546.68|0
1638565800000|2021-12-03 21:10:00|549.9|548.3|544.78|543.18|551.3|549.7|541.99|540.39|0
1638777900000|2021-12-06 08:05:00|570.08|568.48|567.93|566.33|571.28|569.68|567.93|566.33|0
1638778200000|2021-12-06 08:10:00|569.24|567.64|568|566.4|571.03|569.43|566.81|565.21|0
1638778500000|2021-12-06 08:15:00|568.24|566.64|567.52|565.92|569.66|568.06|566.32|564.72|0
1638778800000|2021-12-06 08:20:00|567.39|565.79|564.41|562.81|568.71|567.11|564.41|562.81|0
1638779100000|2021-12-06 08:25:00|564.05|562.45|566.08|564.48|566.55|564.95|560.84|559.24|0
1638779400000|2021-12-06 08:30:00|566.55|564.95|564.28|562.68|568.22|566.62|563.69|562.09|0
1638779700000|2021-12-06 08:35:00|564.17|562.57|568.68|567.08|569.88|568.28|564.17|562.57|0
1638780000000|2021-12-06 08:40:00|568.45|566.85|565.7|564.1|569.27|567.67|565.7|564.1|0
1638780300000|2021-12-06 08:45:00|565.58|563.98|565.34|563.74|567.25|565.65|564.62|563.02|0
1638780600000|2021-12-06 08:50:00|565.45|563.85|567.24|565.64|567.96|566.36|565.45|563.85|0
1638780900000|2021-12-06 08:55:00|567.23|565.63|567.7|566.1|568.31|566.71|565.92|564.32|0
1638781200000|2021-12-06 09:00:00|567.59|565.99|576.65|575.05|579.51|577.91|567.11|565.51|0
1638781500000|2021-12-06 09:05:00|577.12|575.52|575.08|573.48|577.6|576|572.35|570.75|0
1638781800000|2021-12-06 09:10:00|574.73|573.13|576.83|575.23|577.31|575.71|572.58|570.98|0
1638782100000|2021-12-06 09:15:00|577.07|575.47|575.87|574.27|577.9|576.3|575.4|573.8|0
1638782400000|2021-12-06 09:20:00|575.99|574.39|575.39|573.79|576.35|574.75|574.2|572.6|0
1638782700000|2021-12-06 09:25:00|575.63|574.03|576.58|574.98|577.53|575.93|575.15|573.55|0
1638783000000|2021-12-06 09:30:00|576.34|574.74|574.9|573.3|577.77|576.17|574.43|572.83|0
1638783300000|2021-12-06 09:35:00|575.14|573.54|569.89|568.29|577.05|575.45|569.89|568.29|0
1638783600000|2021-12-06 09:40:00|569.77|568.17|566.19|564.59|570.13|568.53|566.08|564.48|0
1638783900000|2021-12-06 09:45:00|566.08|564.48|563.93|562.33|566.08|564.48|561.56|559.96|0
1638784200000|2021-12-06 09:50:00|563.7|562.1|562.14|560.54|564.41|562.81|561.32|559.72|0
1638784500000|2021-12-06 09:55:00|562.03|560.43|556.56|554.96|562.26|560.66|554.67|553.07|0
1638784800000|2021-12-06 10:00:00|556.8|555.2|555.37|553.77|557.74|556.14|554.19|552.59|0
1638785100000|2021-12-06 10:05:00|555.48|553.88|554.65|553.05|556.79|555.19|554.29|552.69|0
1638785400000|2021-12-06 10:10:00|554.77|553.17|558.62|557.02|558.63|557.03|554.18|552.58|0
1638785700000|2021-12-06 10:15:00|558.86|557.26|559.09|557.49|560.04|558.44|556.96|555.36|0
1638786000000|2021-12-06 10:20:00|558.86|557.26|553.16|551.56|559.09|557.49|553.16|551.56|0
1638786300000|2021-12-06 10:25:00|553.64|552.04|546.82|545.22|553.64|552.04|545.36|543.76|0
1638786600000|2021-12-06 10:30:00|546.35|544.75|549.53|547.93|549.53|547.93|544.12|542.52|0
1638786900000|2021-12-06 10:35:00|549.77|548.17|547.64|546.04|550.47|548.87|547.64|546.04|0
1638787200000|2021-12-06 10:40:00|547.88|546.28|545.98|544.38|547.88|546.28|543.4|541.8|0
1638787500000|2021-12-06 10:45:00|546.22|544.62|546.45|544.85|548.45|546.85|545.75|544.15|0
1638787800000|2021-12-06 10:50:00|546.33|544.73|544.79|543.19|547.86|546.26|543.85|542.25|0
1638788100000|2021-12-06 10:55:00|544.56|542.96|543.84|542.24|545.97|544.37|542.2|540.6|0
1638788400000|2021-12-06 11:00:00|543.49|541.89|547.13|545.53|547.85|546.25|543.02|541.42|0
1638788700000|2021-12-06 11:05:00|546.54|544.94|550.9|549.3|551.37|549.77|545.96|544.36|0
1638789000000|2021-12-06 11:10:00|551.14|549.54|551.13|549.53|551.84|550.24|548.77|547.17|0
1638789300000|2021-12-06 11:15:00|550.89|549.29|554.19|552.59|554.43|552.83|550.89|549.29|0
1638789600000|2021-12-06 11:20:00|554.43|552.83|554.89|553.29|556.31|554.71|553.96|552.36|0
1638789900000|2021-12-06 11:25:00|555.13|553.53|553.23|551.63|555.37|553.77|551.82|550.22|0
1638790200000|2021-12-06 11:30:00|552.76|551.16|552.99|551.39|555.83|554.23|552.76|551.16|0
1638790500000|2021-12-06 11:35:00|552.87|551.27|554.4|552.8|555.12|553.52|552.87|551.27|0
1638790800000|2021-12-06 11:40:00|554.17|552.57|558.18|556.58|558.65|557.05|553.33|551.73|0
1638791100000|2021-12-06 11:45:00|558.65|557.05|556.99|555.39|560.78|559.18|556.99|555.39|0
1638791400000|2021-12-06 11:50:00|556.75|555.15|559.59|557.99|560.06|558.46|556.28|554.68|0
1638791700000|2021-12-06 11:55:00|560.06|558.46|565.06|563.46|565.92|564.32|559.82|558.22|0
1638792000000|2021-12-06 12:00:00|565.18|563.58|563.75|562.15|566.96|565.36|563.16|561.56|0
1638792300000|2021-12-06 12:05:00|563.64|562.04|562.32|560.72|565.41|563.81|560.55|558.95|0
1638792600000|2021-12-06 12:10:00|562.21|560.61|562.2|560.6|563.63|562.03|560.78|559.18|0
1638792900000|2021-12-06 12:15:00|561.96|560.36|557.93|556.33|561.96|560.36|557.93|556.33|0
1638793200000|2021-12-06 12:20:00|557.45|555.85|559.58|557.98|559.58|557.98|556.27|554.67|0
1638793500000|2021-12-06 12:25:00|559.69|558.09|557.92|556.32|560.05|558.45|557.92|556.32|0
1638793800000|2021-12-06 12:30:00|557.21|555.61|556.84|555.24|558.15|556.55|556.25|554.65|0
1638794100000|2021-12-06 12:35:00|556.96|555.36|560.04|558.44|560.51|558.91|556.96|555.36|0
1638794400000|2021-12-06 12:40:00|560.75|559.15|560.27|558.67|561.22|559.62|560.27|558.67|0
1638794700000|2021-12-06 12:45:00|560.5|558.9|560.73|559.13|560.74|559.14|560.26|558.66|0
1638795000000|2021-12-06 12:50:00|560.5|558.9|558.6|557|561.68|560.08|556.46|554.86|0
1638795300000|2021-12-06 12:55:00|558.36|556.76|558.47|556.87|560.25|558.65|558.23|556.63|0
1638795600000|2021-12-06 13:00:00|559.54|557.94|558.35|556.75|560.72|559.12|558.35|556.75|0
1638795900000|2021-12-06 13:05:00|558.82|557.22|561.66|560.06|561.9|560.3|557.63|556.03|0
1638796200000|2021-12-06 13:10:00|561.9|560.3|562.84|561.24|564.03|562.43|560.71|559.11|0
1638796500000|2021-12-06 13:15:00|563.08|561.48|563.78|562.18|564.73|563.13|562.13|560.53|0
1638796800000|2021-12-06 13:20:00|564.02|562.42|561.64|560.04|564.61|563.01|560.69|559.09|0
1638797100000|2021-12-06 13:25:00|561.88|560.28|561.63|560.03|563.77|562.17|561.16|559.56|0
1638797400000|2021-12-06 13:30:00|561.4|559.8|559.73|558.13|561.87|560.27|558.07|556.47|0
1638797700000|2021-12-06 13:35:00|559.02|557.42|564.47|562.87|565.66|564.06|558.78|557.18|0
1638798000000|2021-12-06 13:40:00|564.94|563.34|564.3|562.7|566.6|565|563.99|562.39|0
1638798300000|2021-12-06 13:45:00|563.82|562.22|561.56|559.96|564.3|562.7|561.32|559.72|0
1638798600000|2021-12-06 13:50:00|561.68|560.08|562.63|561.03|564.05|562.45|561.68|560.08|0
1638798900000|2021-12-06 13:55:00|562.62|561.02|566.9|565.3|566.9|565.3|562.62|561.02|0
1638799200000|2021-12-06 14:00:00|567.61|566.01|566.89|565.29|567.61|566.01|563.33|561.73|0
1638799500000|2021-12-06 14:05:00|567.37|565.77|567.6|566|567.6|566|565.46|563.86|0
1638799800000|2021-12-06 14:10:00|568.07|566.47|570.21|568.61|571.16|569.56|568.07|566.47|0
1638800100000|2021-12-06 14:15:00|570.69|569.09|573.06|571.46|573.3|571.7|569.97|568.37|0
1638800400000|2021-12-06 14:20:00|572.82|571.22|572.34|570.74|573.06|571.46|570.91|569.31|0
1638800700000|2021-12-06 14:25:00|572.1|570.5|572.81|571.21|572.81|571.21|569.96|568.36|0
1638801000000|2021-12-06 14:30:00|572.57|570.97|560.2|558.6|577.82|576.22|559.49|557.89|0
1638801300000|2021-12-06 14:35:00|559.73|558.13|553.09|551.49|559.73|558.13|549.54|547.94|0
1638801600000|2021-12-06 14:40:00|552.85|551.25|571.35|569.75|572.54|570.94|549.78|548.18|0
1638801900000|2021-12-06 14:45:00|570.64|569.04|568.55|566.95|574.1|572.5|565.45|563.85|0
1638802200000|2021-12-06 14:50:00|568.07|566.47|564.97|563.37|573.8|572.2|564.73|563.13|0
1638802500000|2021-12-06 14:55:00|565.32|563.72|574.58|572.98|574.82|573.22|561|559.4|0
1638802800000|2021-12-06 15:00:00|574.82|573.22|565.03|563.43|574.82|573.22|561.46|559.86|0
1638803100000|2021-12-06 15:05:00|567.65|566.05|571.84|570.24|573.03|571.43|561.16|559.56|0
1638803400000|2021-12-06 15:10:00|571.37|569.77|588.89|587.29|589.44|587.84|570.18|568.58|0
1638803700000|2021-12-06 15:15:00|588.65|587.05|590.32|588.72|593.42|591.82|588.65|587.05|0
1638804000000|2021-12-06 15:20:00|588.65|587.05|590.55|588.95|593.17|591.57|587.45|585.85|0
1638804300000|2021-12-06 15:25:00|590.31|588.71|591.81|590.21|594.02|592.42|588.16|586.56|0
1638804600000|2021-12-06 15:30:00|592.53|590.93|590.13|588.53|594.91|593.31|587.75|586.15|0
1638804900000|2021-12-06 15:35:00|588.94|587.34|589.65|588.05|590.36|588.76|583.8|582.2|0
1638805200000|2021-12-06 15:40:00|590.13|588.53|582.38|580.78|593.71|592.11|581.06|579.46|0
1638805500000|2021-12-06 15:45:00|583.8|582.2|586.18|584.58|587.14|585.54|581.9|580.3|0
1638805800000|2021-12-06 15:50:00|586.66|585.06|586.41|584.81|587.85|586.25|580.7|579.1|0
1638806100000|2021-12-06 15:55:00|585.7|584.1|594.76|593.16|595.24|593.64|585.7|584.1|0
1638806400000|2021-12-06 16:00:00|594.52|592.92|589.74|588.14|595.72|594.12|587.83|586.23|0
1638806700000|2021-12-06 16:05:00|588.55|586.95|588.78|587.18|591.41|589.81|587.59|585.99|0
1638807000000|2021-12-06 16:10:00|588.54|586.94|581.15|579.55|592.6|591|580.44|578.84|0
1638807300000|2021-12-06 16:15:00|580.67|579.07|587.58|585.98|588.29|586.69|577.82|576.22|0
1638807600000|2021-12-06 16:20:00|587.1|585.5|586.14|584.54|587.34|585.74|582.57|580.97|0
1638807900000|2021-12-06 16:25:00|585.9|584.3|586.37|584.77|589.72|588.12|585.9|584.3|0
1638808200000|2021-12-06 16:30:00|586.61|585.01|589.47|587.87|591.86|590.26|581.96|580.36|0
1638808500000|2021-12-06 16:35:00|589.71|588.11|590.89|589.29|591.85|590.25|586.84|585.24|0
1638808800000|2021-12-06 16:40:00|589.22|587.62|593.75|592.15|593.75|592.15|587.79|586.19|0
1638809100000|2021-12-06 16:45:00|593.52|591.92|583.33|581.73|593.52|591.92|583.09|581.49|0
1638809400000|2021-12-06 16:50:00|584.04|582.44|586.42|584.82|588.08|586.48|582.61|581.01|0
1638809700000|2021-12-06 16:55:00|585.94|584.34|584.98|583.38|588.08|586.48|582.84|581.24|0
1638810000000|2021-12-06 17:00:00|585.7|584.1|589.02|587.42|590.45|588.85|584.98|583.38|0
1638810300000|2021-12-06 17:05:00|589.98|588.38|589.49|587.89|589.98|588.38|584.97|583.37|0
1638810600000|2021-12-06 17:10:00|589.61|588.01|592.07|590.47|595.46|593.86|588.06|586.46|0
1638810900000|2021-12-06 17:15:00|591.59|589.99|596.6|595|597.31|595.71|588.73|587.13|0
1638811200000|2021-12-06 17:20:00|596.36|594.76|596.83|595.23|598.74|597.14|594.68|593.08|0
1638811500000|2021-12-06 17:25:00|596.59|594.99|598.26|596.66|600.17|598.57|596.59|594.99|0
1638811800000|2021-12-06 17:30:00|598.5|596.9|600.88|599.28|601.6|600|597.3|595.7|0
1638812100000|2021-12-06 17:35:00|600.64|599.04|598.48|596.88|601.84|600.24|598.01|596.41|0
1638812400000|2021-12-06 17:40:00|598.72|597.12|597.28|595.68|600.4|598.8|595.37|593.77|0
1638812700000|2021-12-06 17:45:00|597.52|595.92|602.54|600.94|602.54|600.94|597.28|595.68|0
1638813000000|2021-12-06 17:50:00|602.3|600.7|603.01|601.41|603.01|601.41|600.62|599.02|0
1638813300000|2021-12-06 17:55:00|603.25|601.65|607.32|605.72|607.32|605.72|601.58|599.98|0
1638813600000|2021-12-06 18:00:00|608.99|607.39|609.95|608.35|610.19|608.59|604.2|602.6|0
1638813900000|2021-12-06 18:05:00|609.71|608.11|608.02|606.42|609.95|608.35|607.07|605.47|0
1638814200000|2021-12-06 18:10:00|608.26|606.66|605.14|603.54|609.7|608.1|605.14|603.54|0
1638814500000|2021-12-06 18:15:00|606.1|604.5|607.77|606.17|608.25|606.65|605.62|604.02|0
1638814800000|2021-12-06 18:20:00|607.53|605.93|607.29|605.69|607.77|606.17|604.42|602.82|0
1638815100000|2021-12-06 18:25:00|607.53|605.93|613.25|611.65|615.91|614.31|607.53|605.93|0
1638815400000|2021-12-06 18:30:00|613.49|611.89|612.04|610.44|613.73|612.13|611.32|609.72|0
1638815700000|2021-12-06 18:35:00|612.28|610.68|611.31|609.71|613.24|611.64|610.11|608.51|0
1638816000000|2021-12-06 18:40:00|611.55|609.95|612.03|610.43|614.44|612.84|610.34|608.74|0
1638816300000|2021-12-06 18:45:00|611.55|609.95|613.47|611.87|614.44|612.84|610.82|609.22|0
1638816600000|2021-12-06 18:50:00|613.71|612.11|613.71|612.11|614.2|612.6|611.78|610.18|0
1638816900000|2021-12-06 18:55:00|613.83|612.23|613.22|611.62|614.91|613.31|611.05|609.45|0
1638817200000|2021-12-06 19:00:00|613.34|611.74|614.67|613.07|617.32|615.72|612.98|611.38|0
1638817500000|2021-12-06 19:05:00|614.91|613.31|611.04|609.44|614.91|613.31|610.32|608.72|0
1638817800000|2021-12-06 19:10:00|611.28|609.68|613.45|611.85|615.38|613.78|611.28|609.68|0
1638818100000|2021-12-06 19:15:00|613.69|612.09|612.24|610.64|615.38|613.78|612.24|610.64|0
1638818400000|2021-12-06 19:20:00|612|610.4|612.11|610.51|613.44|611.84|610.79|609.19|0
1638818700000|2021-12-06 19:25:00|612.23|610.63|611.51|609.91|613.92|612.32|610.79|609.19|0
1638819000000|2021-12-06 19:30:00|611.75|610.15|611.74|610.14|614.4|612.8|611.26|609.66|0
1638819300000|2021-12-06 19:35:00|611.98|610.38|609.57|607.97|612.23|610.63|609.57|607.97|0
1638819600000|2021-12-06 19:40:00|609.81|608.21|602.58|600.98|610.53|608.93|602.58|600.98|0
1638819900000|2021-12-06 19:45:00|603.3|601.7|601.85|600.25|605.95|604.35|600.41|598.81|0
1638820200000|2021-12-06 19:50:00|601.61|600.01|600.16|598.56|601.61|600.01|598.72|597.12|0
1638820500000|2021-12-06 19:55:00|599.92|598.32|599.2|597.6|601.37|599.77|598|596.4|0
1638820800000|2021-12-06 20:00:00|598.72|597.12|596.07|594.47|603.29|601.69|595.83|594.23|0
1638821100000|2021-12-06 20:05:00|596.55|594.95|599.91|598.31|600.63|599.03|596.07|594.47|0
1638821400000|2021-12-06 20:10:00|599.19|597.59|601.35|599.75|601.83|600.23|597.02|595.42|0
1638821700000|2021-12-06 20:15:00|601.59|599.99|605.68|604.08|605.92|604.32|601.59|599.99|0
1638822000000|2021-12-06 20:20:00|605.19|603.59|601.34|599.74|605.92|604.32|600.86|599.26|0
1638822300000|2021-12-06 20:25:00|600.86|599.26|600.13|598.53|601.58|599.98|596.28|594.68|0
1638822600000|2021-12-06 20:30:00|599.89|598.29|600.13|598.53|602.78|601.18|595.8|594.2|0
1638822900000|2021-12-06 20:35:00|600.37|598.77|599.64|598.04|600.37|598.77|596.03|594.43|0
1638823200000|2021-12-06 20:40:00|599.16|597.56|602.04|600.44|603.24|601.64|596.27|594.67|0
1638823500000|2021-12-06 20:45:00|602.28|600.68|598.46|596.86|602.28|600.68|593.62|592.02|0
1638823800000|2021-12-06 20:50:00|598.34|596.74|604.35|602.75|605.31|603.71|596.42|594.82|0
1638824100000|2021-12-06 20:55:00|603.87|602.27|596.41|594.81|603.87|602.27|595.69|594.09|0
1638824400000|2021-12-06 21:00:00|597.37|595.77|595.93|594.33|597.61|596.01|594.97|593.37|0
1638824700000|2021-12-06 21:05:00|596.17|594.57|597.84|596.24|598.57|596.97|595.44|593.84|0
1638825000000|2021-12-06 21:10:00|598.08|596.48|596.99|595.39|598.56|596.96|596.88|595.28|0
1638825300000|2021-12-06 21:15:00|597.12|595.52|599.48|597.48|599.48|597.48|597.12|595.52|0
1638825600000|2021-12-06 21:20:00|599.35|597.35|598.27|596.27|600.44|598.44|598.27|596.27|0
1638825900000|2021-12-06 21:25:00|598.14|596.14|600.43|598.43|600.43|598.43|597.55|595.55|0
1638826200000|2021-12-06 21:30:00|600.19|598.19|600.42|598.42|601.39|599.39|599.95|597.95|0
1638826500000|2021-12-06 21:35:00|600.18|598.18|600.18|598.18|600.66|598.66|599.94|597.94|0
1638826800000|2021-12-06 21:40:00|599.94|597.94|600.41|598.41|601.62|599.62|599.94|597.94|0
1638827100000|2021-12-06 21:45:00|600.65|598.65|600.89|598.89|601.37|599.37|600.41|598.41|0
1638827400000|2021-12-06 21:50:00|600.65|598.65|600.64|598.64|601.13|599.13|600.64|598.64|0
1638827700000|2021-12-06 21:55:00|600.88|598.88|601.72|599.72|601.96|599.96|600.64|598.64|0
1638828000000|2021-12-06 22:00:00|601.75|599.75|601.36|599.36|601.75|599.75|601.19|599.19|0
1638828300000|2021-12-06 22:05:00|601.35|599.35|601.28|599.28|601.43|599.43|601.24|599.24|0
1638828600000|2021-12-06 22:10:00|601.24|599.24|601.35|599.35|601.43|599.43|601.24|599.24|0
1638828900000|2021-12-06 22:15:00|601.34|599.34|601.38|599.38|601.42|599.42|601.31|599.31|0
1638829200000|2021-12-06 22:20:00|601.42|599.42|600.84|598.84|601.42|599.42|600.84|598.84|0
1638829500000|2021-12-06 22:25:00|601.23|599.23|601.26|599.26|601.26|599.26|601.2|599.2|0
1638829800000|2021-12-06 22:30:00|600.84|598.84|601.43|599.43|601.43|599.43|600.84|598.84|0
1638830100000|2021-12-06 22:35:00|601.33|599.33|601.21|599.21|601.57|599.57|601.11|599.11|0
1638830400000|2021-12-06 22:40:00|601.25|599.25|600.86|598.86|601.25|599.25|600.76|598.76|0
1638830700000|2021-12-06 22:45:00|601.07|599.07|601.49|599.49|601.52|599.52|601.07|599.07|0
1638831000000|2021-12-06 22:50:00|601.52|599.52|601.34|599.34|601.52|599.52|601.13|599.13|0
1638831300000|2021-12-06 22:55:00|601.38|599.38|601.38|599.38|601.41|599.41|600.96|598.96|0
1638831600000|2021-12-06 23:00:00|601.18|599.18|602.26|600.26|603.71|601.71|601.06|599.06|0
1638831900000|2021-12-06 23:05:00|602.5|600.5|600.44|598.44|602.5|600.5|600.09|598.09|0
1638832200000|2021-12-06 23:10:00|601.05|599.05|597.92|595.92|601.17|599.17|597.92|595.92|0
1638832500000|2021-12-06 23:15:00|598.16|596.16|597.19|595.19|598.64|596.64|597.19|595.19|0
1638832800000|2021-12-06 23:20:00|596.95|594.95|597.67|595.67|597.67|595.67|596.95|594.95|0
1638833100000|2021-12-06 23:25:00|597.43|595.43|598.87|596.87|599.35|597.35|597.19|595.19|0
1638833400000|2021-12-06 23:30:00|599.11|597.11|598.14|596.14|599.59|597.59|596.94|594.94|0
1638833700000|2021-12-06 23:35:00|598.38|596.38|597.89|595.89|598.62|596.62|597.17|595.17|0
1638834000000|2021-12-06 23:40:00|597.77|595.77|599.45|597.45|599.57|597.57|597.77|595.77|0
1638834300000|2021-12-06 23:45:00|599.57|597.57|597.88|595.88|600.29|598.29|597.88|595.88|0
1638834600000|2021-12-06 23:50:00|598|596|597.88|595.88|599.09|597.09|597.16|595.16|0
1638834900000|2021-12-06 23:55:00|598.12|596.12|600.04|598.04|601|599|598.12|596.12|0
1638835200000|2021-12-07 00:00:00|600.76|598.76|598.11|596.11|601|599|597.63|595.63|0
1638835500000|2021-12-07 00:05:00|597.99|595.99|599.31|597.31|600.03|598.03|597.15|595.15|0
1638835800000|2021-12-07 00:10:00|599.18|597.18|597.62|595.62|600.03|598.03|597.14|595.14|0
1638836100000|2021-12-07 00:15:00|597.49|595.49|594.73|592.73|597.86|595.86|594.37|592.37|0
1638836400000|2021-12-07 00:20:00|594.84|592.84|594.72|592.72|596.41|594.41|594.72|592.72|0
1638836700000|2021-12-07 00:25:00|595.08|593.08|596.64|594.64|597.12|595.12|595.08|593.08|0
1638837000000|2021-12-07 00:30:00|596.4|594.4|597.12|595.12|597.12|595.12|595.2|593.2|0
1638837300000|2021-12-07 00:35:00|596.88|594.88|597.84|595.84|597.84|595.84|595.67|593.67|0
1638837600000|2021-12-07 00:40:00|597.83|595.83|598.55|596.55|599.39|597.39|596.87|594.87|0
1638837900000|2021-12-07 00:45:00|598.31|596.31|597.58|595.58|599.27|597.27|597.34|595.34|0
1638838200000|2021-12-07 00:50:00|597.7|595.7|597.34|595.34|599.03|597.03|597.34|595.34|0
1638838500000|2021-12-07 00:55:00|597.58|595.58|599.74|597.74|599.98|597.98|597.58|595.58|0
1638838800000|2021-12-07 01:00:00|599.98|597.98|604.07|602.07|605.15|603.15|599.26|597.26|0
1638839100000|2021-12-07 01:05:00|604.31|602.31|605.03|603.03|605.03|603.03|603.58|601.58|0
1638839400000|2021-12-07 01:10:00|605.14|603.14|607.19|605.19|607.92|605.92|604.79|602.79|0
1638839700000|2021-12-07 01:15:00|607.43|605.43|606.71|604.71|607.92|605.92|606.22|604.22|0
1638840000000|2021-12-07 01:20:00|606.46|604.46|606.94|604.94|607.91|605.91|606.22|604.22|0
1638840300000|2021-12-07 01:25:00|607.06|605.06|605.25|603.25|607.91|605.91|605.25|603.25|0
1638840600000|2021-12-07 01:30:00|605.73|603.73|604.04|602.04|605.85|603.85|603.08|601.08|0
1638840900000|2021-12-07 01:35:00|603.92|601.92|607.65|605.65|607.89|605.89|603.32|601.32|0
1638841200000|2021-12-07 01:40:00|607.41|605.41|608.37|606.37|610.18|608.18|606.44|604.44|0
1638841500000|2021-12-07 01:45:00|608.85|606.85|608.12|606.12|609.33|607.33|607.88|605.88|0
1638841800000|2021-12-07 01:50:00|607.88|605.88|607.15|605.15|608.37|606.37|606.43|604.43|0
1638842100000|2021-12-07 01:55:00|607.4|605.4|606.91|604.91|608.36|606.36|606.43|604.43|0
1638842400000|2021-12-07 02:00:00|606.54|604.54|607.02|605.02|607.15|605.15|605.7|603.7|0
1638842700000|2021-12-07 02:05:00|606.9|604.9|604.49|602.49|607.15|605.15|604.25|602.25|0
1638843000000|2021-12-07 02:10:00|604.36|602.36|602.07|600.07|604.49|602.49|601.11|599.11|0
1638843300000|2021-12-07 02:15:00|602.32|600.32|604.35|602.35|604.48|602.48|601.59|599.59|0
1638843600000|2021-12-07 02:20:00|604.24|602.24|605.44|603.44|605.44|603.44|603.75|601.75|0
1638843900000|2021-12-07 02:25:00|605.2|603.2|604.47|602.47|605.68|603.68|603.75|601.75|0
1638844200000|2021-12-07 02:30:00|604.23|602.23|602.3|600.3|604.23|602.23|601.82|599.82|0
1638844500000|2021-12-07 02:35:00|602.54|600.54|602.77|600.77|603.85|601.85|602.53|600.53|0
1638844800000|2021-12-07 02:40:00|602.65|600.65|604.21|602.21|604.22|602.22|602.65|600.65|0
1638845100000|2021-12-07 02:45:00|604.33|602.33|602.04|600.04|604.46|602.46|602.04|600.04|0
1638845400000|2021-12-07 02:50:00|602.16|600.16|601.43|599.43|602.28|600.28|600.35|598.35|0
1638845700000|2021-12-07 02:55:00|601.31|599.31|601.31|599.31|602.03|600.03|600.59|598.59|0
1638846000000|2021-12-07 03:00:00|600.94|598.94|601.42|599.42|602.03|600.03|600.58|598.58|0
1638846300000|2021-12-07 03:05:00|601.55|599.55|599.85|597.85|602.99|600.99|599.85|597.85|0
1638846600000|2021-12-07 03:10:00|600.1|598.1|602.26|600.26|602.26|600.26|599.85|597.85|0
1638846900000|2021-12-07 03:15:00|602.5|600.5|602.01|600.01|602.98|600.98|601.17|599.17|0
1638847200000|2021-12-07 03:20:00|601.77|599.77|603.45|601.45|603.7|601.7|601.77|599.77|0
1638847500000|2021-12-07 03:25:00|603.33|601.33|603.69|601.69|604.9|602.9|603.33|601.33|0
1638847800000|2021-12-07 03:30:00|603.93|601.93|604.17|602.17|605.38|603.38|603.93|601.93|0
1638848100000|2021-12-07 03:35:00|604.28|602.28|605.61|603.61|605.85|603.85|604.28|602.28|0
1638848400000|2021-12-07 03:40:00|605.85|603.85|605.85|603.85|606.33|604.33|605.61|603.61|0
1638848700000|2021-12-07 03:45:00|605.96|603.96|607.29|605.29|607.29|605.29|605.85|603.85|0
1638849000000|2021-12-07 03:50:00|607.4|605.4|607.04|605.04|607.53|605.53|606.68|604.68|0
1638849300000|2021-12-07 03:55:00|606.92|604.92|607.52|605.52|607.76|605.76|606.32|604.32|0
1638849600000|2021-12-07 04:00:00|607.64|605.64|608.96|606.96|608.96|606.96|607.04|605.04|0
1638849900000|2021-12-07 04:05:00|609.21|607.21|609.93|607.93|610.17|608.17|608.96|606.96|0
1638850200000|2021-12-07 04:10:00|610.04|608.04|613.06|611.06|613.3|611.3|610.04|608.04|0
1638850500000|2021-12-07 04:15:00|612.82|610.82|611.85|609.85|612.82|610.82|611.61|609.61|0
1638850800000|2021-12-07 04:20:00|611.96|609.96|612.33|610.33|612.57|610.57|611.6|609.6|0
1638851100000|2021-12-07 04:25:00|612.57|610.57|613.05|611.05|613.41|611.41|611.84|609.84|0
1638851400000|2021-12-07 04:30:00|613.29|611.29|613.04|611.04|613.77|611.77|613.04|611.04|0
1638851700000|2021-12-07 04:35:00|613.28|611.28|612.31|610.31|614.01|612.01|612.19|610.19|0
1638852000000|2021-12-07 04:40:00|612.07|610.07|613.28|611.28|613.52|611.52|611.83|609.83|0
1638852300000|2021-12-07 04:45:00|613.27|611.27|611.1|609.1|613.27|611.27|611.1|609.1|0
1638852600000|2021-12-07 04:50:00|610.61|608.61|610.85|608.85|611.21|609.21|610.37|608.37|0
1638852900000|2021-12-07 04:55:00|611.09|609.09|612.54|610.54|612.54|610.54|610.97|608.97|0
1638853200000|2021-12-07 05:00:00|612.78|610.78|612.05|610.05|612.78|610.78|611.33|609.33|0
1638853500000|2021-12-07 05:05:00|612.29|610.29|612.77|610.77|612.77|610.77|611.57|609.57|0
1638853800000|2021-12-07 05:10:00|613.01|611.01|615.06|613.06|615.42|613.42|613.01|611.01|0
1638854100000|2021-12-07 05:15:00|615.18|613.18|615.42|613.42|615.66|613.66|614.7|612.7|0
1638854400000|2021-12-07 05:20:00|615.18|613.18|615.42|613.42|615.9|613.9|614.93|612.93|0
1638854700000|2021-12-07 05:25:00|615.17|613.17|616.14|614.14|616.14|614.14|615.17|613.17|0
1638855000000|2021-12-07 05:30:00|616.01|614.01|615.16|613.16|616.38|614.38|615.16|613.16|0
1638855300000|2021-12-07 05:35:00|615.28|613.28|618.06|616.06|619.39|617.39|615.16|613.16|0
1638855600000|2021-12-07 05:40:00|617.82|615.82|619.51|617.51|619.75|617.75|617.34|615.34|0
1638855900000|2021-12-07 05:45:00|619.75|617.75|619.99|617.99|620.24|618.24|617.81|615.81|0
1638856200000|2021-12-07 05:50:00|620.23|618.23|622.65|620.65|622.65|620.65|619.99|617.99|0
1638856500000|2021-12-07 05:55:00|622.41|620.41|624.34|622.34|624.34|622.34|622.16|620.16|0
1638856800000|2021-12-07 06:00:00|624.1|622.1|620.95|618.95|624.34|622.34|620.22|618.22|0
1638857100000|2021-12-07 06:05:00|620.7|618.7|621.18|619.18|622.4|620.4|620.7|618.7|0
1638857400000|2021-12-07 06:10:00|620.94|618.94|621.91|619.91|622.75|620.75|620.7|618.7|0
1638857700000|2021-12-07 06:15:00|621.66|619.66|622.5|620.5|622.87|620.87|621.18|619.18|0
1638858000000|2021-12-07 06:20:00|622.39|620.39|622.87|620.87|623.84|621.84|622.02|620.02|0
1638858300000|2021-12-07 06:25:00|623.11|621.11|621.41|619.41|623.11|621.11|621.41|619.41|0
1638858600000|2021-12-07 06:30:00|621.52|619.52|622.13|620.13|622.62|620.62|621.41|619.41|0
1638858900000|2021-12-07 06:35:00|622.01|620.01|622.37|620.37|622.85|620.85|621.52|619.52|0
1638859200000|2021-12-07 06:40:00|622.61|620.61|622.61|620.61|623.82|621.82|622.37|620.37|0
1638859500000|2021-12-07 06:45:00|622.85|620.85|623.33|621.33|624.06|622.06|622.24|620.24|0
1638859800000|2021-12-07 06:50:00|623.09|621.09|625.02|623.02|625.75|623.75|622.84|620.84|0
1638860100000|2021-12-07 06:55:00|625.14|623.14|624.29|622.29|625.14|623.14|623.32|621.32|0
1638860400000|2021-12-07 07:00:00|624.53|622.53|626.95|624.95|628.04|626.04|623.56|621.56|0
1638860700000|2021-12-07 07:05:00|627.2|625.2|627.68|625.68|629.38|627.38|626.47|624.47|0
1638861000000|2021-12-07 07:10:00|627.55|625.55|626.7|624.7|627.68|625.68|625.98|623.98|0
1638861300000|2021-12-07 07:15:00|626.58|624.58|627.67|625.67|628.88|626.88|626.22|624.22|0
1638861600000|2021-12-07 07:20:00|627.91|625.91|626.69|624.69|628.64|626.64|626.45|624.45|0
1638861900000|2021-12-07 07:25:00|626.94|624.94|626.21|624.21|627.66|625.66|625.96|623.96|0
1638862200000|2021-12-07 07:30:00|625.72|623.72|625.47|623.47|628.14|626.14|625.47|623.47|0
1638862500000|2021-12-07 07:35:00|625.72|623.72|626.44|624.44|627.41|625.41|625.47|623.47|0
1638862800000|2021-12-07 07:40:00|626.68|624.68|625.95|623.95|627.41|625.41|625.95|623.95|0
1638863100000|2021-12-07 07:45:00|625.71|623.71|626.43|624.43|627.89|625.89|625.71|623.71|0
1638863400000|2021-12-07 07:50:00|626.67|624.67|630.79|628.79|631.4|629.4|626.43|624.43|0
1638863700000|2021-12-07 07:55:00|630.55|628.55|631.57|629.57|633.93|631.93|629.95|627.95|0
1638864000000|2021-12-07 08:00:00|631.69|629.69|631.24|629.24|632.71|630.71|628.89|626.89|0
1638864300000|2021-12-07 08:05:00|630.91|629.31|632.43|630.83|632.75|631.15|628.6|627|0
1638864600000|2021-12-07 08:10:00|632.67|631.07|635.87|634.27|636.84|635.24|632.43|630.83|0
1638864900000|2021-12-07 08:15:00|636.35|634.75|636.11|634.51|636.35|634.75|632.94|631.34|0
1638865200000|2021-12-07 08:20:00|636.35|634.75|636.1|634.5|637.57|635.97|634.89|633.29|0
1638865500000|2021-12-07 08:25:00|635.86|634.26|639.06|637.46|639.54|637.94|635.86|634.26|0
1638865800000|2021-12-07 08:30:00|639.3|637.7|640.36|638.76|640.36|638.76|637.16|635.56|0
1638866100000|2021-12-07 08:35:00|640.12|638.52|640.6|639|641.09|639.49|638.9|637.3|0
1638866400000|2021-12-07 08:40:00|640.85|639.25|642.3|640.7|642.3|640.7|639.63|638.03|0
1638866700000|2021-12-07 08:45:00|642.06|640.46|644.25|642.65|645.23|643.63|642.06|640.46|0
1638867000000|2021-12-07 08:50:00|644.49|642.89|642.78|641.18|645.46|643.86|642.78|641.18|0
1638867300000|2021-12-07 08:55:00|644.24|642.64|645.22|643.62|646.44|644.84|644.24|642.64|0
1638867600000|2021-12-07 09:00:00|645.46|643.86|646.19|644.59|647.65|646.05|644.73|643.13|0
1638867900000|2021-12-07 09:05:00|646.43|644.83|646.43|644.83|647.89|646.29|645.94|644.34|0
1638868200000|2021-12-07 09:10:00|646.3|644.7|647.16|645.56|647.89|646.29|645.45|643.85|0
1638868500000|2021-12-07 09:15:00|646.91|645.31|648.4|646.8|649.37|647.77|646.91|645.31|0
1638868800000|2021-12-07 09:20:00|648.16|646.56|650.35|648.75|650.84|649.24|648.16|646.56|0
1638869100000|2021-12-07 09:25:00|650.59|648.99|648.15|646.55|651.08|649.48|648.15|646.55|0
1638869400000|2021-12-07 09:30:00|647.91|646.31|644.25|642.65|648.64|647.04|644.25|642.65|0
1638869700000|2021-12-07 09:35:00|644.49|642.89|643.27|641.67|645.71|644.11|643.27|641.67|0
1638870000000|2021-12-07 09:40:00|643.51|641.91|646.19|644.59|646.68|645.08|643.03|641.43|0
1638870300000|2021-12-07 09:45:00|646.31|644.71|647.41|645.81|647.65|646.05|645.46|643.86|0
1638870600000|2021-12-07 09:50:00|647.52|645.92|646.92|645.32|648.01|646.41|646.18|644.58|0
1638870900000|2021-12-07 09:55:00|647.03|645.43|646.67|645.07|648.13|646.53|646.18|644.58|0
1638871200000|2021-12-07 10:00:00|646.91|645.31|649.35|647.75|650.08|648.48|646.42|644.82|0
1638871500000|2021-12-07 10:05:00|649.1|647.5|649.1|647.5|649.35|647.75|647.39|645.79|0
1638871800000|2021-12-07 10:10:00|648.37|646.77|651.29|649.69|651.29|649.69|648.37|646.77|0
1638872100000|2021-12-07 10:15:00|651.53|649.93|652.26|650.66|652.75|651.15|651.05|649.45|0
1638872400000|2021-12-07 10:20:00|652.02|650.42|650.8|649.2|652.75|651.15|650.8|649.2|0
1638872700000|2021-12-07 10:25:00|651.53|649.93|652.01|650.41|652.75|651.15|651.53|649.93|0
1638873000000|2021-12-07 10:30:00|651.64|650.04|651.03|649.43|652.01|650.41|650.55|648.95|0
1638873300000|2021-12-07 10:35:00|650.79|649.19|651.76|650.16|651.76|650.16|650.54|648.94|0
1638873600000|2021-12-07 10:40:00|651.52|649.92|652.49|650.89|652.98|651.38|651.52|649.92|0
1638873900000|2021-12-07 10:45:00|652.73|651.13|652.49|650.89|652.98|651.38|652.24|650.64|0
1638874200000|2021-12-07 10:50:00|652.6|651|656.59|654.99|660.3|658.7|652.49|650.89|0
1638874500000|2021-12-07 10:55:00|656.83|655.23|656.65|655.05|656.83|655.23|655.02|653.42|0
1638874800000|2021-12-07 11:00:00|656.41|654.81|655.79|654.19|657.14|655.54|654.94|653.34|0
1638875100000|2021-12-07 11:05:00|655.92|654.32|656.16|654.56|656.89|655.29|655.18|653.58|0
1638875400000|2021-12-07 11:10:00|655.91|654.31|653.96|652.36|656.89|655.29|653.47|651.87|0
1638875700000|2021-12-07 11:15:00|654.44|652.84|655.66|654.06|655.91|654.31|654.2|652.6|0
1638876000000|2021-12-07 11:20:00|655.42|653.82|654.44|652.84|655.42|653.82|654.2|652.6|0
1638876300000|2021-12-07 11:25:00|653.46|651.86|653.95|652.35|655.17|653.57|652.24|650.64|0
1638876600000|2021-12-07 11:30:00|653.82|652.22|654.67|653.07|656.14|654.54|653.7|652.1|0
1638876900000|2021-12-07 11:35:00|654.43|652.83|656.14|654.54|656.38|654.78|654.43|652.83|0
1638877200000|2021-12-07 11:40:00|655.89|654.29|657.6|656|658.09|656.49|655.65|654.05|0
1638877500000|2021-12-07 11:45:00|657.72|656.12|655.89|654.29|657.72|656.12|655.4|653.8|0
1638877800000|2021-12-07 11:50:00|656.13|654.53|655.64|654.04|656.86|655.26|655.39|653.79|0
1638878100000|2021-12-07 11:55:00|655.75|654.15|655.63|654.03|656.86|655.26|655.15|653.55|0
1638878400000|2021-12-07 12:00:00|655.02|653.42|652.09|650.49|656.12|654.52|651.73|650.13|0
1638878700000|2021-12-07 12:05:00|651.97|650.37|653.43|651.83|654.16|652.56|650.5|648.9|0
1638879000000|2021-12-07 12:10:00|653.67|652.07|653.18|651.58|654.89|653.29|652.45|650.85|0
1638879300000|2021-12-07 12:15:00|653.3|651.7|653.67|652.07|654.64|653.04|652.94|651.34|0
1638879600000|2021-12-07 12:20:00|653.42|651.82|654.64|653.04|655.13|653.53|653.42|651.82|0
1638879900000|2021-12-07 12:25:00|654.4|652.8|653.42|651.82|654.64|653.04|653.17|651.57|0
1638880200000|2021-12-07 12:30:00|653.17|651.57|653.41|651.81|654.15|652.55|652.19|650.59|0
1638880500000|2021-12-07 12:35:00|653.17|651.57|653.17|651.57|654.63|653.03|652.92|651.32|0
1638880800000|2021-12-07 12:40:00|652.92|651.32|653.41|651.81|653.65|652.05|652.43|650.83|0
1638881100000|2021-12-07 12:45:00|653.65|652.05|653.4|651.8|653.89|652.29|653.16|651.56|0
1638881400000|2021-12-07 12:50:00|653.65|652.05|654.86|653.26|655.11|653.51|653.4|651.8|0
1638881700000|2021-12-07 12:55:00|654.62|653.02|654.13|652.53|654.86|653.26|653.15|651.55|0
1638882000000|2021-12-07 13:00:00|654.37|652.77|653.15|651.55|655.35|653.75|652.66|651.06|0
1638882300000|2021-12-07 13:05:00|652.9|651.3|653.14|651.54|653.88|652.28|652.17|650.57|0
1638882600000|2021-12-07 13:10:00|652.9|651.3|654.85|653.25|654.85|653.25|652.9|651.3|0
1638882900000|2021-12-07 13:15:00|654.61|653.01|654.6|653|655.09|653.49|653.87|652.27|0
1638883200000|2021-12-07 13:20:00|654.48|652.88|654.11|652.51|654.6|653|653.87|652.27|0
1638883500000|2021-12-07 13:25:00|654.36|652.76|655.33|653.73|656.55|654.95|654.11|652.51|0
1638883800000|2021-12-07 13:30:00|655.08|653.48|654.84|653.24|656.06|654.46|653.86|652.26|0
1638884100000|2021-12-07 13:35:00|654.59|652.99|656.54|654.94|657.77|656.17|654.59|652.99|0
1638884400000|2021-12-07 13:40:00|656.79|655.19|655.32|653.72|656.79|655.19|655.08|653.48|0
1638884700000|2021-12-07 13:45:00|655.56|653.96|655.8|654.2|656.05|654.45|654.58|652.98|0
1638885000000|2021-12-07 13:50:00|655.56|653.96|652.87|651.27|655.56|653.96|652.38|650.78|0
1638885300000|2021-12-07 13:55:00|652.63|651.03|651.16|649.56|653.11|651.51|650.91|649.31|0
1638885600000|2021-12-07 14:00:00|650.91|649.31|652.13|650.53|652.62|651.02|650.42|648.82|0
1638885900000|2021-12-07 14:05:00|652.37|650.77|651.23|649.63|652.37|650.77|651.12|649.52|0
1638886200000|2021-12-07 14:10:00|651.12|649.52|648.91|647.31|651.12|649.52|648.42|646.82|0
1638886500000|2021-12-07 14:15:00|649.03|647.43|646.95|645.35|649.4|647.8|646.46|644.86|0
1638886800000|2021-12-07 14:20:00|646.7|645.1|648.66|647.06|649.88|648.28|646.21|644.61|0
1638887100000|2021-12-07 14:25:00|648.9|647.3|651.1|649.5|652.08|650.48|648.9|647.3|0
1638887400000|2021-12-07 14:30:00|652.57|650.97|654.53|652.93|660.17|658.57|651.35|649.75|0
1638887700000|2021-12-07 14:35:00|655.27|653.67|657.47|655.87|662.62|661.02|655.27|653.67|0
1638888000000|2021-12-07 14:40:00|657.71|656.11|665.07|663.47|665.31|663.71|656.49|654.89|0
1638888300000|2021-12-07 14:45:00|666.05|664.45|669.98|668.38|670.47|668.87|666.05|664.45|0
1638888600000|2021-12-07 14:50:00|670.71|669.11|674.15|672.55|675.87|674.27|668.5|666.9|0
1638888900000|2021-12-07 14:55:00|674.39|672.79|678.58|676.98|678.58|676.98|673.41|671.81|0
1638889200000|2021-12-07 15:00:00|679.57|677.97|676.61|675.01|680.79|679.19|676.37|674.77|0
1638889500000|2021-12-07 15:05:00|677.84|676.24|680.79|679.19|680.79|679.19|676.37|674.77|0
1638889800000|2021-12-07 15:10:00|681.28|679.68|685.95|684.35|686.2|684.6|680.3|678.7|0
1638890100000|2021-12-07 15:15:00|686.2|684.6|685.85|684.25|687.18|685.58|684.23|682.63|0
1638890400000|2021-12-07 15:20:00|686.1|684.5|683.34|681.74|687.53|685.93|683.34|681.74|0
1638890700000|2021-12-07 15:25:00|684.08|682.48|681.37|679.77|685.55|683.95|681.37|679.77|0
1638891000000|2021-12-07 15:30:00|682.6|681|684.81|683.21|685.06|683.46|682.6|681|0
1638891300000|2021-12-07 15:35:00|684.57|682.97|685.8|684.2|686.78|685.18|684.07|682.47|0
1638891600000|2021-12-07 15:40:00|685.55|683.95|689.98|688.38|690.23|688.63|685.3|683.7|0
1638891900000|2021-12-07 15:45:00|689.73|688.13|689.98|688.38|691.21|689.61|688.26|686.66|0
1638892200000|2021-12-07 15:50:00|690.23|688.63|690.72|689.12|693.43|691.83|689.24|687.64|0
1638892500000|2021-12-07 15:55:00|690.96|689.36|691.08|689.48|691.7|690.1|689.24|687.64|0
1638892800000|2021-12-07 16:00:00|691.21|689.61|693.92|692.32|694.9|693.3|691.21|689.61|0
1638893100000|2021-12-07 16:05:00|694.16|692.56|694.16|692.56|694.66|693.06|692.93|691.33|0
1638893400000|2021-12-07 16:10:00|694.41|692.81|688.24|686.64|694.41|692.81|688|686.4|0
1638893700000|2021-12-07 16:15:00|688|686.4|689.97|688.37|690.71|689.11|687.26|685.66|0
1638894000000|2021-12-07 16:20:00|690.21|688.61|687.99|686.39|690.46|688.86|687.01|685.41|0
1638894300000|2021-12-07 16:25:00|688.24|686.64|689.47|687.87|689.72|688.12|687.25|685.65|0
1638894600000|2021-12-07 16:30:00|689.22|687.62|690.21|688.61|690.95|689.35|687|685.4|0
1638894900000|2021-12-07 16:35:00|689.96|688.36|691.44|689.84|692.18|690.58|689.47|687.87|0
1638895200000|2021-12-07 16:40:00|691.68|690.08|689.95|688.35|692.42|690.82|689.46|687.86|0
1638895500000|2021-12-07 16:45:00|689.71|688.11|687.49|685.89|690.45|688.85|687.24|685.64|0
1638895800000|2021-12-07 16:50:00|687.73|686.13|688.23|686.63|689.95|688.35|687.49|685.89|0
1638896100000|2021-12-07 16:55:00|687.98|686.38|687.53|685.93|689.5|687.9|687.53|685.93|0
1638896400000|2021-12-07 17:00:00|687.77|686.17|688.87|687.27|689|687.4|687.53|685.93|0
1638896700000|2021-12-07 17:05:00|689|687.4|688.51|686.91|690.73|689.13|687.28|685.68|0
1638897000000|2021-12-07 17:10:00|688.26|686.66|689.74|688.14|690.23|688.63|688.26|686.66|0
1638897300000|2021-12-07 17:15:00|689.98|688.38|686.78|685.18|690.48|688.88|686.04|684.44|0
1638897600000|2021-12-07 17:20:00|686.53|684.93|687.76|686.16|688.5|686.9|686.29|684.69|0
1638897900000|2021-12-07 17:25:00|687.52|685.92|687.76|686.16|688.99|687.39|687.02|685.42|0
1638898200000|2021-12-07 17:30:00|687.51|685.91|689.24|687.64|689.48|687.88|687.51|685.91|0
1638898500000|2021-12-07 17:35:00|688.99|687.39|689.97|688.37|689.97|688.37|688.74|687.14|0
1638898800000|2021-12-07 17:40:00|689.73|688.13|688.74|687.14|689.97|688.37|688.49|686.89|0
1638899100000|2021-12-07 17:45:00|688.49|686.89|689.72|688.12|689.97|688.37|688.49|686.89|0
1638899400000|2021-12-07 17:50:00|689.48|687.88|690.21|688.61|691.2|689.6|689.48|687.88|0
1638899700000|2021-12-07 17:55:00|690.46|688.86|692.43|690.83|692.92|691.32|690.46|688.86|0
1638900000000|2021-12-07 18:00:00|692.18|690.58|690.21|688.61|692.18|690.58|690.21|688.61|0
1638900300000|2021-12-07 18:05:00|690.45|688.85|687.5|685.9|691.19|689.59|687.25|685.65|0
1638900600000|2021-12-07 18:10:00|687.74|686.14|685.52|683.92|687.74|686.14|684.54|682.94|0
1638900900000|2021-12-07 18:15:00|685.77|684.17|689.22|687.62|689.22|687.62|685.77|684.17|0
1638901200000|2021-12-07 18:20:00|688.97|687.37|688.81|687.21|689.95|688.35|688.72|687.12|0
1638901500000|2021-12-07 18:25:00|688.56|686.96|688.56|686.96|689.54|687.94|687.82|686.22|0
1638901800000|2021-12-07 18:30:00|689.05|687.45|689.29|687.69|689.79|688.19|687.57|685.97|0
1638902100000|2021-12-07 18:35:00|689.54|687.94|689.54|687.94|689.79|688.19|688.06|686.46|0
1638902400000|2021-12-07 18:40:00|689.29|687.69|690.77|689.17|691.51|689.91|688.8|687.2|0
1638902700000|2021-12-07 18:45:00|690.52|688.92|691.26|689.66|691.51|689.91|690.27|688.67|0
1638903000000|2021-12-07 18:50:00|691.01|689.41|691.99|690.39|693.97|692.37|691.01|689.41|0
1638903300000|2021-12-07 18:55:00|691.75|690.15|691.25|689.65|691.99|690.39|690.51|688.91|0
1638903600000|2021-12-07 19:00:00|691.01|689.41|689.28|687.68|691.01|689.41|687.56|685.96|0
1638903900000|2021-12-07 19:05:00|689.03|687.43|689.28|687.68|689.53|687.93|688.54|686.94|0
1638904200000|2021-12-07 19:10:00|689.03|687.43|689.28|687.68|690.26|688.66|688.29|686.69|0
1638904500000|2021-12-07 19:15:00|689.03|687.43|688.78|687.18|689.52|687.92|688.29|686.69|0
1638904800000|2021-12-07 19:20:00|688.53|686.93|689.02|687.42|689.27|687.67|687.79|686.19|0
1638905100000|2021-12-07 19:25:00|688.78|687.18|689.52|687.92|691.49|689.89|688.78|687.18|0
1638905400000|2021-12-07 19:30:00|689.02|687.42|688.04|686.44|689.51|687.91|688.04|686.44|0
1638905700000|2021-12-07 19:35:00|688.53|686.93|686.31|684.71|688.77|687.17|684.59|682.99|0
1638906000000|2021-12-07 19:40:00|686.55|684.95|688.39|686.79|688.52|686.92|685.81|684.21|0
1638906300000|2021-12-07 19:45:00|688.52|686.92|688.03|686.43|689.26|687.66|685.81|684.21|0
1638906600000|2021-12-07 19:50:00|687.54|685.94|689.5|687.9|690|688.4|687.04|685.44|0
1638906900000|2021-12-07 19:55:00|689.26|687.66|688.02|686.42|690.49|688.89|686.79|685.19|0
1638907200000|2021-12-07 20:00:00|687.53|685.93|689.25|687.65|689.75|688.15|686.3|684.7|0
1638907500000|2021-12-07 20:05:00|689.5|687.9|688.27|686.67|691.47|689.87|687.77|686.17|0
1638907800000|2021-12-07 20:10:00|688.51|686.91|685.61|684.01|688.51|686.91|684.63|683.03|0
1638908100000|2021-12-07 20:15:00|685.86|684.26|685.48|683.88|687.58|685.98|685.36|683.76|0
1638908400000|2021-12-07 20:20:00|685.36|683.76|680.68|679.08|686.59|684.99|680.68|679.08|0
1638908700000|2021-12-07 20:25:00|680.93|679.33|679.45|677.85|682.41|680.81|679.45|677.85|0
1638909000000|2021-12-07 20:30:00|679.21|677.61|678.71|677.11|681.67|680.07|677.97|676.37|0
1638909300000|2021-12-07 20:35:00|678.22|676.62|675.02|673.42|679.2|677.6|674.77|673.17|0
1638909600000|2021-12-07 20:40:00|675.27|673.67|678.21|676.61|679.2|677.6|674.53|672.93|0
1638909900000|2021-12-07 20:45:00|677.97|676.37|676.74|675.14|679.2|677.6|674.52|672.92|0
1638910200000|2021-12-07 20:50:00|676.49|674.89|679.19|677.59|679.93|678.33|669.36|667.76|0
1638910500000|2021-12-07 20:55:00|678.95|677.35|686.49|684.89|688.46|686.86|677.96|676.36|0
1638910800000|2021-12-07 21:00:00|687.72|686.12|689.94|688.34|692.9|691.3|687.72|686.12|0
1638911100000|2021-12-07 21:05:00|690.18|688.58|694.13|692.53|695.11|693.51|690.18|688.58|0
1638911400000|2021-12-07 21:10:00|693.63|692.03|693.88|692.28|694.86|693.26|692.4|690.8|0
1638911700000|2021-12-07 21:15:00|693.09|691.09|698.22|696.22|699.2|697.2|693.09|691.09|0
1638912000000|2021-12-07 21:20:00|697.97|695.97|697.23|695.23|698.22|696.22|696.49|694.49|0
1638912300000|2021-12-07 21:25:00|697.47|695.47|697.23|695.23|698.21|696.21|697.23|695.23|0
1638912600000|2021-12-07 21:30:00|697.47|695.47|698.46|696.46|699.2|697.2|697.22|695.22|0
1638912900000|2021-12-07 21:35:00|698.7|696.7|697.71|695.71|698.7|696.7|697.71|695.71|0
1638913200000|2021-12-07 21:40:00|697.96|695.96|699.69|697.69|699.69|697.69|697.96|695.96|0
1638913500000|2021-12-07 21:45:00|699.44|697.44|698.2|696.2|699.69|697.69|698.2|696.2|0
1638913800000|2021-12-07 21:50:00|697.96|695.96|698.2|696.2|698.94|696.94|697.96|695.96|0
1638914100000|2021-12-07 21:55:00|697.96|695.96|697.58|695.58|698.45|696.45|697.58|695.58|0
1638914400000|2021-12-07 22:00:00|697.82|695.82|697.8|695.8|698.09|696.09|697.8|695.8|0
1638914700000|2021-12-07 22:05:00|697.91|695.91|697.91|695.91|698.09|696.09|697.84|695.84|0
1638915000000|2021-12-07 22:10:00|697.87|695.87|698.09|696.09|698.09|696.09|697.87|695.87|0
1638915300000|2021-12-07 22:15:00|698.06|696.06|697.95|695.95|698.06|696.06|697.87|695.87|0
1638915600000|2021-12-07 22:20:00|697.84|695.84|698.52|696.52|698.88|696.88|697.84|695.84|0
1638915900000|2021-12-07 22:25:00|698.99|696.99|698.66|696.66|698.99|696.99|698.27|696.27|0
1638916200000|2021-12-07 22:30:00|698.69|696.69|698.62|696.62|698.69|696.69|698.12|696.12|0
1638916500000|2021-12-07 22:35:00|698.66|696.66|698.26|696.26|698.69|696.69|698.26|696.26|0
1638916800000|2021-12-07 22:40:00|698.18|696.18|698|696|698.29|696.29|698|696|0
1638917100000|2021-12-07 22:45:00|698.04|696.04|698.11|696.11|698.51|696.51|698.04|696.04|0
1638917400000|2021-12-07 22:50:00|698.15|696.15|698.87|696.87|699.23|697.23|698.15|696.15|0
1638917700000|2021-12-07 22:55:00|698.9|696.9|698.65|696.65|699.09|697.09|698.54|696.54|0
1638918000000|2021-12-07 23:00:00|698.29|696.29|692.99|690.99|699.28|697.28|692.37|690.37|0
1638918300000|2021-12-07 23:05:00|692.74|690.74|691.76|689.76|693.24|691.24|691.63|689.63|0
1638918600000|2021-12-07 23:10:00|692|690|691.75|689.75|692.12|690.12|690.28|688.28|0
1638918900000|2021-12-07 23:15:00|691.51|689.51|692.49|690.49|692.74|690.74|691.51|689.51|0
1638919200000|2021-12-07 23:20:00|692.25|690.25|692.24|690.24|692.86|690.86|690.76|688.76|0
1638919500000|2021-12-07 23:25:00|692|690|691.01|689.01|692|690|690.51|688.51|0
1638919800000|2021-12-07 23:30:00|691.25|689.25|691.01|689.01|691.5|689.5|690.76|688.76|0
1638920100000|2021-12-07 23:35:00|690.88|688.88|692.36|690.36|692.98|690.98|690.76|688.76|0
1638920400000|2021-12-07 23:40:00|692.24|690.24|692.23|690.23|692.98|690.98|691.61|689.61|0
1638920700000|2021-12-07 23:45:00|691.74|689.74|692.73|690.73|694.21|692.21|691.49|689.49|0
1638921000000|2021-12-07 23:50:00|692.6|690.6|693.22|691.22|693.46|691.46|692.23|690.23|0
1638921300000|2021-12-07 23:55:00|693.09|691.09|692.23|690.23|693.71|691.71|691.24|689.24|0
1638921600000|2021-12-08 00:00:00|692.1|690.1|690.99|688.99|692.1|690.1|690.01|688.01|0
1638921900000|2021-12-08 00:05:00|691.11|689.11|689.76|687.76|691.11|689.11|688.77|686.77|0
1638922200000|2021-12-08 00:10:00|689.51|687.51|688.52|686.52|689.76|687.76|687.78|685.78|0
1638922500000|2021-12-08 00:15:00|688.28|686.28|687.9|685.9|689.01|687.01|687.04|685.04|0
1638922800000|2021-12-08 00:20:00|688.03|686.03|686.66|684.66|688.52|686.52|686.05|684.05|0
1638923100000|2021-12-08 00:25:00|686.79|684.79|690.49|688.49|690.49|688.49|686.79|684.79|0
1638923400000|2021-12-08 00:30:00|690.61|688.61|693.32|691.32|693.45|691.45|690.61|688.61|0
1638923700000|2021-12-08 00:35:00|693.2|691.2|692.21|690.21|693.45|691.45|691.97|689.97|0
1638924000000|2021-12-08 00:40:00|692.46|690.46|694.92|692.92|695.04|693.04|692.21|690.21|0
1638924300000|2021-12-08 00:45:00|694.68|692.68|695.17|693.17|696.16|694.16|694.43|692.43|0
1638924600000|2021-12-08 00:50:00|695.29|693.29|697.14|695.14|697.14|695.14|695.29|693.29|0
1638924900000|2021-12-08 00:55:00|696.9|694.9|702.33|700.33|702.33|700.33|696.9|694.9|0
1638925200000|2021-12-08 01:00:00|703.07|701.07|699.11|697.11|703.07|701.07|698.87|696.87|0
1638925500000|2021-12-08 01:05:00|699.36|697.36|697.88|695.88|699.36|697.36|696.4|694.4|0
1638925800000|2021-12-08 01:10:00|697.63|695.63|698.73|696.73|699.36|697.36|697.25|695.25|0
1638926100000|2021-12-08 01:15:00|698.86|696.86|698.37|696.37|699.36|697.36|697.87|695.87|0
1638926400000|2021-12-08 01:20:00|698.12|696.12|696.39|694.39|698.12|696.12|695.65|693.65|0
1638926700000|2021-12-08 01:25:00|695.9|693.9|696.88|694.88|697.62|695.62|695.9|693.9|0
1638927000000|2021-12-08 01:30:00|697|695|694.66|692.66|697.62|695.62|693.42|691.42|0
1638927300000|2021-12-08 01:35:00|694.9|692.9|695.4|693.4|697.13|695.13|694.9|692.9|0
1638927600000|2021-12-08 01:40:00|695.51|693.51|696.63|694.63|698.11|696.11|695.4|693.4|0
1638927900000|2021-12-08 01:45:00|696.88|694.88|695.64|693.64|697.12|695.12|695.39|693.39|0
1638928200000|2021-12-08 01:50:00|695.89|693.89|696.62|694.62|697.86|695.86|695.89|693.89|0
1638928500000|2021-12-08 01:55:00|696.99|694.99|697.36|695.36|697.86|695.86|696.87|694.87|0
1638928800000|2021-12-08 02:00:00|697.61|695.61|700.08|698.08|700.32|698.32|697.12|695.12|0
1638929100000|2021-12-08 02:05:00|699.95|697.95|699.33|697.33|700.32|698.32|699.09|697.09|0
1638929400000|2021-12-08 02:10:00|699.45|697.45|700.93|698.93|701.31|699.31|699.09|697.09|0
1638929700000|2021-12-08 02:15:00|701.06|699.06|704.52|702.52|706.99|704.99|700.81|698.81|0
1638930000000|2021-12-08 02:20:00|704.64|702.64|702.54|700.54|705.01|703.01|702.54|700.54|0
1638930300000|2021-12-08 02:25:00|702.29|700.29|702.04|700.04|702.54|700.54|701.3|699.3|0
1638930600000|2021-12-08 02:30:00|701.8|699.8|702.66|700.66|703.03|701.03|699.57|697.57|0
1638930900000|2021-12-08 02:35:00|702.54|700.54|703.39|701.39|703.77|701.77|702.54|700.54|0
1638931200000|2021-12-08 02:40:00|703.64|701.64|703.77|701.77|704.02|702.02|701.55|699.55|0
1638931500000|2021-12-08 02:45:00|704.26|702.26|704.87|702.87|706.49|704.49|703.77|701.77|0
1638931800000|2021-12-08 02:50:00|704.75|702.75|703.67|701.67|705.74|703.74|703.43|701.43|0
1638932100000|2021-12-08 02:55:00|703.92|701.92|703.79|701.79|704.41|702.41|702.93|700.93|0
1638932400000|2021-12-08 03:00:00|703.92|701.92|703.42|701.42|703.92|701.92|701.94|699.94|0
1638932700000|2021-12-08 03:05:00|703.18|701.18|703.42|701.42|703.42|701.42|702.19|700.19|0
1638933000000|2021-12-08 03:10:00|703.17|701.17|703.29|701.29|703.67|701.67|702.43|700.43|0
1638933300000|2021-12-08 03:15:00|703.17|701.17|703.67|701.67|705.4|703.4|703.17|701.17|0
1638933600000|2021-12-08 03:20:00|703.42|701.42|703.66|701.66|703.67|701.67|702.43|700.43|0
1638933900000|2021-12-08 03:25:00|703.17|701.17|702.67|700.67|704.4|702.4|702.43|700.43|0
1638934200000|2021-12-08 03:30:00|702.43|700.43|705.02|703.02|705.26|703.26|702.43|700.43|0
1638934500000|2021-12-08 03:35:00|705.14|703.14|706.13|704.13|706.38|704.38|704.15|702.15|0
1638934800000|2021-12-08 03:40:00|706.25|704.25|706.25|704.25|707.73|705.73|706.13|704.13|0
1638935100000|2021-12-08 03:45:00|706.13|704.13|705.14|703.14|706.5|704.5|704.89|702.89|0
1638935400000|2021-12-08 03:50:00|705.39|703.39|706.13|704.13|706.37|704.37|705.14|703.14|0
1638935700000|2021-12-08 03:55:00|706|704|705.14|703.14|706.13|704.13|704.89|702.89|0
1638936000000|2021-12-08 04:00:00|705.38|703.38|705.5|703.5|706.12|704.12|705.13|703.13|0
1638936300000|2021-12-08 04:05:00|705.38|703.38|705.63|703.63|706.37|704.37|705.25|703.25|0
1638936600000|2021-12-08 04:10:00|705.5|703.5|706.37|704.37|706.86|704.86|705.13|703.13|0
1638936900000|2021-12-08 04:15:00|706.49|704.49|706.37|704.37|707.11|705.11|706.37|704.37|0
1638937200000|2021-12-08 04:20:00|706.12|704.12|706.61|704.61|707.11|705.11|706.12|704.12|0
1638937500000|2021-12-08 04:25:00|706.86|704.86|706.61|704.61|707.11|705.11|706.36|704.36|0
1638937800000|2021-12-08 04:30:00|706.73|704.73|706.61|704.61|707.1|705.1|706.36|704.36|0
1638938100000|2021-12-08 04:35:00|706.85|704.85|705.37|703.37|706.85|704.85|705.12|703.12|0
1638938400000|2021-12-08 04:40:00|705.12|703.12|705.12|703.12|705.37|703.37|704.13|702.13|0
1638938700000|2021-12-08 04:45:00|705.37|703.37|704.13|702.13|705.37|703.37|704|702|0
1638939000000|2021-12-08 04:50:00|704.38|702.38|702.64|700.64|704.38|702.38|702.64|700.64|0
1638939300000|2021-12-08 04:55:00|702.76|700.76|704.37|702.37|704.87|702.87|702.4|700.4|0
1638939600000|2021-12-08 05:00:00|704.49|702.49|704.12|702.12|705.61|703.61|703.88|701.88|0
1638939900000|2021-12-08 05:05:00|703.99|701.99|702.14|700.14|704.12|702.12|701.65|699.65|0
1638940200000|2021-12-08 05:10:00|702.64|700.64|701.65|699.65|702.64|700.64|700.66|698.66|0
1638940500000|2021-12-08 05:15:00|701.77|699.77|701.15|699.15|702.14|700.14|700.9|698.9|0
1638940800000|2021-12-08 05:20:00|701.4|699.4|700.9|698.9|701.89|699.89|700.65|698.65|0
1638941100000|2021-12-08 05:25:00|701.02|699.02|702.63|700.63|702.88|700.88|700.9|698.9|0
1638941400000|2021-12-08 05:30:00|702.38|700.38|700.52|698.52|702.38|700.38|699.91|697.91|0
1638941700000|2021-12-08 05:35:00|700.65|698.65|701.39|699.39|701.76|699.76|700.4|698.4|0
1638942000000|2021-12-08 05:40:00|701.26|699.26|700.89|698.89|701.64|699.64|700.65|698.65|0
1638942300000|2021-12-08 05:45:00|700.65|698.65|700.65|698.65|700.89|698.89|699.9|697.9|0
1638942600000|2021-12-08 05:50:00|700.52|698.52|701.63|699.63|701.88|699.88|700.52|698.52|0
1638942900000|2021-12-08 05:55:00|701.88|699.88|705.59|703.59|705.84|703.84|701.75|699.75|0
1638943200000|2021-12-08 06:00:00|705.34|703.34|704.47|702.47|706.08|704.08|703.11|701.11|0
1638943500000|2021-12-08 06:05:00|704.6|702.6|703.97|701.97|704.6|702.6|703.36|701.36|0
1638943800000|2021-12-08 06:10:00|704.1|702.1|701.99|699.99|704.35|702.35|701.87|699.87|0
1638944100000|2021-12-08 06:15:00|702.12|700.12|702.98|700.98|703.36|701.36|702.12|700.12|0
1638944400000|2021-12-08 06:20:00|702.86|700.86|701.87|699.87|704.1|702.1|701.87|699.87|0
1638944700000|2021-12-08 06:25:00|702.36|700.36|703.85|701.85|703.85|701.85|701.99|699.99|0
1638945000000|2021-12-08 06:30:00|703.6|701.6|703.35|701.35|704.21|702.21|702.61|700.61|0
1638945300000|2021-12-08 06:35:00|703.1|701.1|701.12|699.12|703.1|701.1|701.12|699.12|0
1638945600000|2021-12-08 06:40:00|700.99|698.99|700.87|698.87|701.62|699.62|700.38|698.38|0
1638945900000|2021-12-08 06:45:00|700.74|698.74|701.61|699.61|701.86|699.86|700.38|698.38|0
1638946200000|2021-12-08 06:50:00|701.48|699.48|700.87|698.87|702.35|700.35|700.62|698.62|0
1638946500000|2021-12-08 06:55:00|701.12|699.12|701.36|699.36|701.86|699.86|700.62|698.62|0
1638946800000|2021-12-08 07:00:00|700.99|698.99|699.75|697.75|702.97|700.97|699.63|697.63|0
1638947100000|2021-12-08 07:05:00|699.88|697.88|696.91|694.91|701.36|699.36|696.78|694.78|0
1638947400000|2021-12-08 07:10:00|697.03|695.03|698.26|696.26|698.39|696.39|695.67|693.67|0
1638947700000|2021-12-08 07:15:00|698.39|696.39|697.64|695.64|698.39|696.39|696.91|694.91|0
1638948000000|2021-12-08 07:20:00|697.77|695.77|695.81|693.81|697.79|695.79|695.81|693.81|0
1638948300000|2021-12-08 07:25:00|695.32|693.32|694.82|692.82|696.3|694.3|693.34|691.34|0
1638948600000|2021-12-08 07:30:00|695.07|693.07|695.31|693.31|695.56|693.56|694.08|692.08|0
1638948900000|2021-12-08 07:35:00|695.56|693.56|695.81|693.81|697.04|695.04|694.94|692.94|0
1638949200000|2021-12-08 07:40:00|695.56|693.56|695.31|693.31|696.05|694.05|694.32|692.32|0
1638949500000|2021-12-08 07:45:00|695.56|693.56|697.53|695.53|698.03|696.03|695.06|693.06|0
1638949800000|2021-12-08 07:50:00|697.9|695.9|696.79|694.79|698.03|696.03|696.29|694.29|0
1638950100000|2021-12-08 07:55:00|697.04|695.04|699.01|697.01|699.26|697.26|697.03|695.03|0
1638950400000|2021-12-08 08:00:00|698.88|696.88|699.25|697.25|701.73|699.73|697.28|695.28|0
1638950700000|2021-12-08 08:05:00|700.04|698.44|700.04|698.44|701.77|700.17|699.05|697.45|0
1638951000000|2021-12-08 08:10:00|699.79|698.19|697.07|695.47|701.77|700.17|697.07|695.47|0
1638951300000|2021-12-08 08:15:00|697.57|695.97|696.33|694.73|697.57|695.97|694.6|693|0
1638951600000|2021-12-08 08:20:00|696.08|694.48|697.93|696.33|698.18|696.58|694.35|692.75|0
1638951900000|2021-12-08 08:25:00|697.81|696.21|699.54|697.94|701.02|699.42|697.32|695.72|0
1638952200000|2021-12-08 08:30:00|699.29|697.69|702.62|701.02|702.75|701.15|698.06|696.46|0
1638952500000|2021-12-08 08:35:00|702.75|701.15|702.5|700.9|703.49|701.89|701.51|699.91|0
1638952800000|2021-12-08 08:40:00|702.25|700.65|702.25|700.65|702.5|700.9|701.27|699.67|0
1638953100000|2021-12-08 08:45:00|702.01|700.41|700.77|699.17|702.75|701.15|700.39|698.79|0
1638953400000|2021-12-08 08:50:00|700.64|699.04|701.26|699.66|701.63|700.03|699.04|697.44|0
1638953700000|2021-12-08 08:55:00|701.51|699.91|703.48|701.88|703.48|701.88|700.77|699.17|0
1638954000000|2021-12-08 09:00:00|703.24|701.64|702|700.4|703.24|701.64|700.76|699.16|0
1638954300000|2021-12-08 09:05:00|701.75|700.15|702.24|700.64|703.23|701.63|701.01|699.41|0
1638954600000|2021-12-08 09:10:00|702|700.4|700.51|698.91|702.11|700.51|699.77|698.17|0
1638954900000|2021-12-08 09:15:00|700.02|698.42|699.03|697.43|700.51|698.91|698.78|697.18|0
1638955200000|2021-12-08 09:20:00|699.27|697.67|698.53|696.93|700.26|698.66|697.3|695.7|0
1638955500000|2021-12-08 09:25:00|698.78|697.18|697.05|695.45|699.27|697.67|696.92|695.32|0
1638955800000|2021-12-08 09:30:00|697.16|695.56|695.81|694.21|697.29|695.69|695.31|693.71|0
1638956100000|2021-12-08 09:35:00|695.56|693.96|699.27|697.67|699.27|697.67|695.31|693.71|0
1638956400000|2021-12-08 09:40:00|699.51|697.91|698.28|696.68|699.76|698.16|698.28|696.68|0
1638956700000|2021-12-08 09:45:00|698.03|696.43|696.05|694.45|698.28|696.68|694.81|693.21|0
1638957000000|2021-12-08 09:50:00|696.54|694.94|696.17|694.57|697.04|695.44|695.8|694.2|0
1638957300000|2021-12-08 09:55:00|696.05|694.45|697.28|695.68|698.27|696.67|696.05|694.45|0
1638957600000|2021-12-08 10:00:00|697.78|696.18|696.54|694.94|698.02|696.42|696.41|694.81|0
1638957900000|2021-12-08 10:05:00|696.41|694.81|697.77|696.17|697.77|696.17|695.8|694.2|0
1638958200000|2021-12-08 10:10:00|697.52|695.92|697.77|696.17|698.02|696.42|697.03|695.43|0
1638958500000|2021-12-08 10:15:00|697.52|695.92|697.52|695.92|697.77|696.17|696.78|695.18|0
1638958800000|2021-12-08 10:20:00|697.77|696.17|697.27|695.67|698.01|696.41|697.14|695.54|0
1638959100000|2021-12-08 10:25:00|697.02|695.42|695.05|693.45|697.27|695.67|695.05|693.45|0
1638959400000|2021-12-08 10:30:00|694.8|693.2|693.07|691.47|695.29|693.69|692.33|690.73|0
1638959700000|2021-12-08 10:35:00|692.82|691.22|688.62|687.02|692.82|691.22|688.12|686.52|0
1638960000000|2021-12-08 10:40:00|688.87|687.27|689.65|688.05|691.13|689.53|687.55|685.95|0
1638960300000|2021-12-08 10:45:00|689.4|687.8|689.4|687.8|690.51|688.91|687.68|686.08|0
1638960600000|2021-12-08 10:50:00|689.65|688.05|688.91|687.31|690.39|688.79|688.41|686.81|0
1638960900000|2021-12-08 10:55:00|689.15|687.55|687.42|685.82|690.14|688.54|687.42|685.82|0
1638961200000|2021-12-08 11:00:00|686.93|685.33|684.53|682.93|688.16|686.56|684.53|682.93|0
1638961500000|2021-12-08 11:05:00|684.78|683.18|686.51|684.91|686.51|684.91|683.79|682.19|0
1638961800000|2021-12-08 11:10:00|686.75|685.15|690.82|689.22|692.43|690.83|686.75|685.15|0
1638962100000|2021-12-08 11:15:00|690.7|689.1|690.7|689.1|691.93|690.33|689.22|687.62|0
1638962400000|2021-12-08 11:20:00|690.57|688.97|689.46|687.86|693.16|691.56|689.21|687.61|0
1638962700000|2021-12-08 11:25:00|689.21|687.61|689.7|688.1|690.45|688.85|688.72|687.12|0
1638963000000|2021-12-08 11:30:00|689.21|687.61|690.69|689.09|691.68|690.08|689.08|687.48|0
1638963300000|2021-12-08 11:35:00|690.94|689.34|691.43|689.83|691.68|690.08|689.21|687.61|0
1638963600000|2021-12-08 11:40:00|691.68|690.08|692.91|691.31|693.4|691.8|690.44|688.84|0
1638963900000|2021-12-08 11:45:00|692.66|691.06|703.53|701.93|710.2|708.6|688.71|687.11|0
1638964200000|2021-12-08 11:50:00|702.79|701.19|710.7|709.1|711.44|709.84|701.3|699.7|0
1638964500000|2021-12-08 11:55:00|710.94|709.34|705.01|703.41|713.54|711.94|705.01|703.41|0
1638964800000|2021-12-08 12:00:00|706.74|705.14|709.46|707.86|711.8|710.2|706.24|704.64|0
1638965100000|2021-12-08 12:05:00|709.7|708.1|702.78|701.18|710.45|708.85|702.78|701.18|0
1638965400000|2021-12-08 12:10:00|703.03|701.43|701.29|699.69|703.03|701.43|699.07|697.47|0
1638965700000|2021-12-08 12:15:00|701.54|699.94|700.55|698.95|701.79|700.19|697.09|695.49|0
1638966000000|2021-12-08 12:20:00|700.3|698.7|699.02|697.42|701.29|699.69|698.57|696.97|0
1638966300000|2021-12-08 12:25:00|698.89|697.29|701.25|699.65|701.99|700.39|698.28|696.68|0
1638966600000|2021-12-08 12:30:00|700.75|699.15|701.49|699.89|702.23|700.63|700.01|698.41|0
1638966900000|2021-12-08 12:35:00|701.36|699.76|700.12|698.52|701.98|700.38|699.02|697.42|0
1638967200000|2021-12-08 12:40:00|700.25|698.65|696.54|694.94|700.75|699.15|696.3|694.7|0
1638967500000|2021-12-08 12:45:00|696.05|694.45|694.56|692.96|696.91|695.31|693.33|691.73|0
1638967800000|2021-12-08 12:50:00|694.81|693.21|696.05|694.45|696.79|695.19|694.32|692.72|0
1638968100000|2021-12-08 12:55:00|695.55|693.95|697.64|696.04|697.77|696.17|694.81|693.21|0
1638968400000|2021-12-08 13:00:00|698.02|696.42|695.79|694.19|698.02|696.42|694.56|692.96|0
1638968700000|2021-12-08 13:05:00|695.3|693.7|695.79|694.19|698.02|696.42|695.05|693.45|0
1638969000000|2021-12-08 13:10:00|696.29|694.69|698.26|696.66|698.76|697.16|696.04|694.44|0
1638969300000|2021-12-08 13:15:00|697.77|696.17|696.78|695.18|698.76|697.16|696.78|695.18|0
1638969600000|2021-12-08 13:20:00|696.53|694.93|694.55|692.95|696.78|695.18|694.55|692.95|0
1638969900000|2021-12-08 13:25:00|694.8|693.2|696.28|694.68|697.76|696.16|694.8|693.2|0
1638970200000|2021-12-08 13:30:00|695.54|693.94|695.54|693.94|696.53|694.93|694.55|692.95|0
1638970500000|2021-12-08 13:35:00|695.65|694.05|693.8|692.2|696.03|694.43|693.06|691.46|0
1638970800000|2021-12-08 13:40:00|693.56|691.96|694.79|693.19|695.53|693.93|693.06|691.46|0
1638971100000|2021-12-08 13:45:00|694.54|692.94|694.29|692.69|695.53|693.93|693.06|691.46|0
1638971400000|2021-12-08 13:50:00|694.05|692.45|694.29|692.69|694.79|693.19|692.81|691.21|0
1638971700000|2021-12-08 13:55:00|694.05|692.45|694.52|692.92|694.79|693.19|693.55|691.95|0
1638972000000|2021-12-08 14:00:00|694.27|692.67|691.55|689.95|695.01|693.41|691.55|689.95|0
1638972300000|2021-12-08 14:05:00|691.3|689.7|690.8|689.2|692.78|691.18|690.8|689.2|0
1638972600000|2021-12-08 14:10:00|691.05|689.45|691.05|689.45|692.04|690.44|690.56|688.96|0
1638972900000|2021-12-08 14:15:00|690.8|689.2|690.55|688.95|692.04|690.44|690.55|688.95|0
1638973200000|2021-12-08 14:20:00|690.8|689.2|691.54|689.94|692.03|690.43|690.55|688.95|0
1638973500000|2021-12-08 14:25:00|691.79|690.19|692.28|690.68|693.02|691.42|691.54|689.94|0
1638973800000|2021-12-08 14:30:00|694.01|692.41|689.81|688.21|694.75|693.15|683.88|682.28|0
1638974100000|2021-12-08 14:35:00|690.05|688.45|682.39|680.79|691.54|689.94|681.16|679.56|0
1638974400000|2021-12-08 14:40:00|682.89|681.29|689.56|687.96|691.53|689.93|682.39|680.79|0
1638974700000|2021-12-08 14:45:00|690.05|688.45|693.51|691.91|693.51|691.91|687.83|686.23|0
1638975000000|2021-12-08 14:50:00|692.52|690.92|694|692.4|698.2|696.6|691.78|690.18|0
1638975300000|2021-12-08 14:55:00|693.75|692.15|687.57|685.97|693.75|692.15|686.09|684.49|0
1638975600000|2021-12-08 15:00:00|686.46|684.86|689.55|687.95|692.88|691.28|686.46|684.86|0
1638975900000|2021-12-08 15:05:00|689.05|687.45|686.09|684.49|692.51|690.91|684.36|682.76|0
1638976200000|2021-12-08 15:10:00|686.33|684.73|687.57|685.97|690.78|689.18|685.59|683.99|0
1638976500000|2021-12-08 15:15:00|687.07|685.47|687.57|685.97|690.28|688.68|687.07|685.47|0
1638976800000|2021-12-08 15:20:00|688.55|686.95|691.76|690.16|693.25|691.65|688.06|686.46|0
1638977100000|2021-12-08 15:25:00|691.52|689.92|679.84|678.24|692.19|690.59|679.84|678.24|0
1638977400000|2021-12-08 15:30:00|681.56|679.96|683.54|681.94|688.48|686.88|681.56|679.96|0
1638977700000|2021-12-08 15:35:00|683.41|681.81|682.55|680.95|683.54|681.94|681.07|679.47|0
1638978000000|2021-12-08 15:40:00|682.05|680.45|682.21|680.61|684.52|682.92|680.32|678.72|0
1638978300000|2021-12-08 15:45:00|681.96|680.36|682.21|680.61|683.2|681.6|677.26|675.66|0
1638978600000|2021-12-08 15:50:00|681.96|680.36|679.24|677.64|682.7|681.1|678.74|677.14|0
1638978900000|2021-12-08 15:55:00|679.49|677.89|675.65|674.05|680.23|678.63|675.65|674.05|0
1638979200000|2021-12-08 16:00:00|676.27|674.67|676.27|674.67|677.01|675.41|674.05|672.45|0
1638979500000|2021-12-08 16:05:00|676.52|674.92|678.99|677.39|679.48|677.88|674.54|672.94|0
1638979800000|2021-12-08 16:10:00|678.49|676.89|681.7|680.1|682.44|680.84|678.49|676.89|0
1638980100000|2021-12-08 16:15:00|681.46|679.86|679.91|678.31|682.44|680.84|678.92|677.32|0
1638980400000|2021-12-08 16:20:00|680.15|678.55|680.89|679.29|681.14|679.54|678.92|677.32|0
1638980700000|2021-12-08 16:25:00|681.14|679.54|684.6|683|684.6|683|681.14|679.54|0
1638981000000|2021-12-08 16:30:00|684.36|682.76|682.09|680.49|686.54|684.94|680.36|678.76|0
1638981300000|2021-12-08 16:35:00|681.1|679.5|681.59|679.99|682.33|680.73|680.35|678.75|0
1638981600000|2021-12-08 16:40:00|681.84|680.24|682.33|680.73|684.06|682.46|680.85|679.25|0
1638981900000|2021-12-08 16:45:00|682.83|681.23|685.01|683.41|686|684.4|682.33|680.73|0
1638982200000|2021-12-08 16:50:00|685.13|683.53|686.25|684.65|688.23|686.63|684.02|682.42|0
1638982500000|2021-12-08 16:55:00|686|684.4|686.49|684.89|686.74|685.14|684.76|683.16|0
1638982800000|2021-12-08 17:00:00|686.25|684.65|685.75|684.15|687.24|685.64|684.02|682.42|0
1638983100000|2021-12-08 17:05:00|685.26|683.66|685.25|683.65|686.74|685.14|683.52|681.92|0
1638983400000|2021-12-08 17:10:00|685.75|684.15|686.49|684.89|687.48|685.88|685.25|683.65|0
1638983700000|2021-12-08 17:15:00|686.24|684.64|683.76|682.16|686.36|684.76|683.52|681.92|0
1638984000000|2021-12-08 17:20:00|683.88|682.28|683.27|681.67|684.01|682.41|680.55|678.95|0
1638984300000|2021-12-08 17:25:00|683.02|681.42|683.76|682.16|684.01|682.41|682.53|680.93|0
1638984600000|2021-12-08 17:30:00|684.01|682.41|684.5|682.9|685.25|683.65|683.02|681.42|0
1638984900000|2021-12-08 17:35:00|684.75|683.15|686.48|684.88|686.48|684.88|683.26|681.66|0
1638985200000|2021-12-08 17:40:00|686.23|684.63|688.71|687.11|688.96|687.36|686.23|684.63|0
1638985500000|2021-12-08 17:45:00|688.96|687.36|688.07|686.47|690.19|688.59|687.57|685.97|0
1638985800000|2021-12-08 17:50:00|688.32|686.72|689.31|687.71|689.8|688.2|687.57|685.97|0
1638986100000|2021-12-08 17:55:00|688.93|687.33|687.57|685.97|689.8|688.2|687.57|685.97|0
1638986400000|2021-12-08 18:00:00|687.69|686.09|688.06|686.46|688.56|686.96|686.58|684.98|0
1638986700000|2021-12-08 18:05:00|687.94|686.34|688.31|686.71|689.05|687.45|686.58|684.98|0
1638987000000|2021-12-08 18:10:00|688.56|686.96|688.56|686.96|689.3|687.7|686.82|685.22|0
1638987300000|2021-12-08 18:15:00|688.31|686.71|690.79|689.19|691.28|689.68|688.31|686.71|0
1638987600000|2021-12-08 18:20:00|690.54|688.94|689.55|687.95|690.54|688.94|688.8|687.2|0
1638987900000|2021-12-08 18:25:00|689.79|688.19|690.78|689.18|690.79|689.19|689.55|687.95|0
1638988200000|2021-12-08 18:30:00|690.54|688.94|689.79|688.19|690.78|689.18|688.8|687.2|0
1638988500000|2021-12-08 18:35:00|689.91|688.31|691.28|689.68|692.02|690.42|689.54|687.94|0
1638988800000|2021-12-08 18:40:00|691.03|689.43|694.01|692.41|694.25|692.65|690.78|689.18|0
1638989100000|2021-12-08 18:45:00|694.25|692.65|693.76|692.16|695|693.4|693.51|691.91|0
1638989400000|2021-12-08 18:50:00|694|692.4|693.75|692.15|694.5|692.9|692.76|691.16|0
1638989700000|2021-12-08 18:55:00|694|692.4|691.52|689.92|694.5|692.9|690.9|689.3|0
1638990000000|2021-12-08 19:00:00|691.27|689.67|693.26|691.66|694|692.4|690.53|688.93|0
1638990300000|2021-12-08 19:05:00|693.5|691.9|692.26|690.66|693.75|692.15|690.77|689.17|0
1638990600000|2021-12-08 19:10:00|692.01|690.41|689.28|687.68|692.26|690.66|689.28|687.68|0
1638990900000|2021-12-08 19:15:00|689.53|687.93|690.03|688.43|690.77|689.17|687.3|685.7|0
1638991200000|2021-12-08 19:20:00|689.53|687.93|692.01|690.41|692.01|690.41|688.54|686.94|0
1638991500000|2021-12-08 19:25:00|691.76|690.16|693.25|691.65|693.5|691.9|691.51|689.91|0
1638991800000|2021-12-08 19:30:00|693.5|691.9|693|691.4|693.74|692.14|691.76|690.16|0
1638992100000|2021-12-08 19:35:00|692.75|691.15|691.26|689.66|693.5|691.9|690.52|688.92|0
1638992400000|2021-12-08 19:40:00|691.51|689.91|691.76|690.16|692.5|690.9|690.52|688.92|0
1638992700000|2021-12-08 19:45:00|692|690.4|691.51|689.91|693|691.4|691.26|689.66|0
1638993000000|2021-12-08 19:50:00|691.26|689.66|692.99|691.39|693.74|692.14|691.26|689.66|0
1638993300000|2021-12-08 19:55:00|693.24|691.64|695.97|694.37|696.47|694.87|693.24|691.64|0
1638993600000|2021-12-08 20:00:00|695.72|694.12|695.22|693.62|696.96|695.36|694.23|692.63|0
1638993900000|2021-12-08 20:05:00|694.98|693.38|694.73|693.13|696.22|694.62|694.23|692.63|0
1638994200000|2021-12-08 20:10:00|695.09|693.49|695.72|694.12|697.7|696.1|694.98|693.38|0
1638994500000|2021-12-08 20:15:00|695.47|693.87|695.47|693.87|696.71|695.11|695.22|693.62|0
1638994800000|2021-12-08 20:20:00|695.72|694.12|699.44|697.84|699.44|697.84|695.47|693.87|0
1638995100000|2021-12-08 20:25:00|699.19|697.59|699.44|697.84|699.93|698.33|698.2|696.6|0
1638995400000|2021-12-08 20:30:00|699.68|698.08|699.44|697.84|700.43|698.83|697.95|696.35|0
1638995700000|2021-12-08 20:35:00|699.19|697.59|697.7|696.1|699.93|698.33|697.45|695.85|0
1638996000000|2021-12-08 20:40:00|697.95|696.35|696.45|694.85|699.93|698.33|696.21|694.61|0
1638996300000|2021-12-08 20:45:00|696.57|694.97|698.69|697.09|699.43|697.83|696.45|694.85|0
1638996600000|2021-12-08 20:50:00|698.94|697.34|703.49|701.89|704.48|702.88|698.94|697.34|0
1638996900000|2021-12-08 20:55:00|703.74|702.14|699.26|697.66|703.99|702.39|699.26|697.66|0
1638997200000|2021-12-08 21:00:00|699.51|697.91|699.01|697.41|701.25|699.65|699.01|697.41|0
1638997500000|2021-12-08 21:05:00|699.51|697.91|699.01|697.41|701|699.4|698.52|696.92|0
1638997800000|2021-12-08 21:10:00|699.51|697.91|699.51|697.91|700.75|699.15|698.76|697.16|0
1638998100000|2021-12-08 21:15:00|699.71|697.71|699.71|697.71|699.96|697.96|699.21|697.21|0
1638998400000|2021-12-08 21:20:00|699.96|697.96|701.2|699.2|701.32|699.32|699.71|697.71|0
1638998700000|2021-12-08 21:25:00|701.32|699.32|700.7|698.7|701.32|699.32|700.7|698.7|0
1638999000000|2021-12-08 21:30:00|700.95|698.95|700.2|698.2|700.95|698.95|699.95|697.95|0
1638999300000|2021-12-08 21:35:00|700.45|698.45|700.7|698.7|700.82|698.82|700.2|698.2|0
1638999600000|2021-12-08 21:40:00|700.45|698.45|700.2|698.2|700.7|698.7|700.2|698.2|0
1638999900000|2021-12-08 21:45:00|700.45|698.45|700.94|698.94|701.19|699.19|700.45|698.45|0
1639000200000|2021-12-08 21:50:00|701.19|699.19|700.2|698.2|701.44|699.44|700.2|698.2|0
1639000500000|2021-12-08 21:55:00|699.95|697.95|699.08|697.08|699.95|697.95|698.21|696.21|0
1639000800000|2021-12-08 22:00:00|698.82|696.82|698.9|696.9|698.93|696.93|698.75|696.75|0
1639001100000|2021-12-08 22:05:00|699.01|697.01|699.08|697.08|699.12|697.12|699.01|697.01|0
1639001400000|2021-12-08 22:10:00|699.01|697.01|699.12|697.12|699.15|697.15|699.01|697.01|0
1639001700000|2021-12-08 22:15:00|698.72|696.72|698.61|696.61|698.72|696.72|698.61|696.61|0
1639002000000|2021-12-08 22:20:00|698.64|696.64|699.01|697.01|699.18|697.18|698.64|696.64|0
1639002300000|2021-12-08 22:25:00|698.97|696.97|699.08|697.08|699.08|697.08|698.97|696.97|0
1639002600000|2021-12-08 22:30:00|699.04|697.04|699.08|697.08|699.26|697.26|698.82|696.82|0
1639002900000|2021-12-08 22:35:00|699.04|697.04|698.82|696.82|699.04|697.04|698.82|696.82|0
1639003200000|2021-12-08 22:40:00|698.86|696.86|698.9|696.9|698.9|696.9|698.68|696.68|0
1639003500000|2021-12-08 22:45:00|698.86|696.86|699.25|697.25|699.25|697.25|698.81|696.81|0
1639003800000|2021-12-08 22:50:00|699.32|697.32|699.25|697.25|699.54|697.54|699.07|697.07|0
1639004100000|2021-12-08 22:55:00|699.35|697.35|699.17|697.17|699.57|697.57|699.03|697.03|0
1639004400000|2021-12-08 23:00:00|699.06|697.06|698.44|696.44|700.43|698.43|698.44|696.44|0
1639004700000|2021-12-08 23:05:00|698.69|696.69|697.7|695.7|698.69|696.69|697.45|695.45|0
1639005000000|2021-12-08 23:10:00|697.82|695.82|698.69|696.69|698.69|696.69|697.45|695.45|0
1639005300000|2021-12-08 23:15:00|699.19|697.19|699.93|697.93|700.43|698.43|699.19|697.19|0
1639005600000|2021-12-08 23:20:00|700.18|698.18|700.68|698.68|701.18|699.18|699.68|697.68|0
1639005900000|2021-12-08 23:25:00|700.55|698.55|699.68|697.68|700.68|698.68|698.94|696.94|0
1639006200000|2021-12-08 23:30:00|699.8|697.8|699.43|697.43|699.93|697.93|698.44|696.44|0
1639006500000|2021-12-08 23:35:00|699.68|697.68|699.18|697.18|700.18|698.18|699.18|697.18|0
1639006800000|2021-12-08 23:40:00|699.43|697.43|699.93|697.93|699.93|697.93|699.18|697.18|0
1639007100000|2021-12-08 23:45:00|700.05|698.05|698.93|696.93|700.05|698.05|698.44|696.44|0
1639007400000|2021-12-08 23:50:00|697.44|695.44|697.56|695.56|697.69|695.69|696.94|694.94|0
1639007700000|2021-12-08 23:55:00|697.69|695.69|698.18|696.18|698.43|696.43|696.69|694.69|0
1639008000000|2021-12-09 00:00:00|697.94|695.94|699.18|697.18|699.18|697.18|697.69|695.69|0
1639008300000|2021-12-09 00:05:00|699.05|697.05|697.06|695.06|699.18|697.18|696.94|694.94|0
1639008600000|2021-12-09 00:10:00|696.94|694.94|696.94|694.94|697.44|695.44|696.44|694.44|0
1639008900000|2021-12-09 00:15:00|696.69|694.69|695.69|693.69|697.19|695.19|695.69|693.69|0
1639009200000|2021-12-09 00:20:00|695.81|693.81|696.69|694.69|696.94|694.94|695.45|693.45|0
1639009500000|2021-12-09 00:25:00|696.56|694.56|697.93|695.93|698.18|696.18|696.31|694.31|0
1639009800000|2021-12-09 00:30:00|697.68|695.68|697.43|695.43|698.43|696.43|697.18|695.18|0
1639010100000|2021-12-09 00:35:00|697.3|695.3|696.93|694.93|697.93|695.93|696.69|694.69|0
1639010400000|2021-12-09 00:40:00|696.8|694.8|696.93|694.93|697.18|695.18|696.68|694.68|0
1639010700000|2021-12-09 00:45:00|696.68|694.68|696.43|694.43|697.18|695.18|696.43|694.43|0
1639011000000|2021-12-09 00:50:00|696.55|694.55|697.68|695.68|697.68|695.68|696.19|694.19|0
1639011300000|2021-12-09 00:55:00|697.43|695.43|696.93|694.93|697.43|695.43|696.8|694.8|0
1639011600000|2021-12-09 01:00:00|696.68|694.68|697.67|695.67|697.92|695.92|696.18|694.18|0
1639011900000|2021-12-09 01:05:00|697.79|695.79|697.18|695.18|698.67|696.67|697.18|695.18|0
1639012200000|2021-12-09 01:10:00|697.05|695.05|696.93|694.93|697.67|695.67|696.93|694.93|0
1639012500000|2021-12-09 01:15:00|697.18|695.18|697.42|695.42|698.17|696.17|697.05|695.05|0
1639012800000|2021-12-09 01:20:00|697.29|695.29|698.42|696.42|698.67|696.67|697.17|695.17|0
1639013100000|2021-12-09 01:25:00|698.29|696.29|698.42|696.42|698.66|696.66|698.17|696.17|0
1639013400000|2021-12-09 01:30:00|698.17|696.17|697.92|695.92|698.66|696.66|696.43|694.43|0
1639013700000|2021-12-09 01:35:00|697.79|695.79|699.66|697.66|700.4|698.4|697.79|695.79|0
1639014000000|2021-12-09 01:40:00|699.41|697.41|700.4|698.4|700.4|698.4|699.41|697.41|0
1639014300000|2021-12-09 01:45:00|700.15|698.15|699.9|697.9|700.15|698.15|698.91|696.91|0
1639014600000|2021-12-09 01:50:00|700.02|698.02|699.52|697.52|700.4|698.4|699.16|697.16|0
1639014900000|2021-12-09 01:55:00|699.65|697.65|699.9|697.9|700.15|698.15|699.4|697.4|0
1639015200000|2021-12-09 02:00:00|700.15|698.15|700.65|698.65|700.65|698.65|699.65|697.65|0
1639015500000|2021-12-09 02:05:00|700.9|698.9|699.65|697.65|700.9|698.9|699.65|697.65|0
1639015800000|2021-12-09 02:10:00|699.77|697.77|699.9|697.9|700.15|698.15|698.9|696.9|0
1639016100000|2021-12-09 02:15:00|700.15|698.15|700.15|698.15|700.64|698.64|699.9|697.9|0
1639016400000|2021-12-09 02:20:00|700.02|698.02|700.39|698.39|700.4|698.4|699.65|697.65|0
1639016700000|2021-12-09 02:25:00|700.15|698.15|702.63|700.63|702.88|700.88|700.02|698.02|0
1639017000000|2021-12-09 02:30:00|702.88|700.88|702.13|700.13|702.88|700.88|701.64|699.64|0
1639017300000|2021-12-09 02:35:00|702|700|701.75|699.75|702.38|700.38|701.14|699.14|0
1639017600000|2021-12-09 02:40:00|701.88|699.88|702.38|700.38|702.63|700.63|701.88|699.88|0
1639017900000|2021-12-09 02:45:00|702.63|700.63|704.37|702.37|704.62|702.62|702.63|700.63|0
1639018200000|2021-12-09 02:50:00|704.12|702.12|703.87|701.87|704.37|702.37|703.37|701.37|0
1639018500000|2021-12-09 02:55:00|703.62|701.62|704.62|702.62|705.11|703.11|703.62|701.62|0
1639018800000|2021-12-09 03:00:00|704.86|702.86|704.37|702.37|705.11|703.11|704.37|702.37|0
1639019100000|2021-12-09 03:05:00|704.73|702.73|705.61|703.61|705.86|703.86|704.61|702.61|0
1639019400000|2021-12-09 03:10:00|705.86|703.86|707.1|705.1|707.6|705.6|705.36|703.36|0
1639019700000|2021-12-09 03:15:00|706.85|704.85|705.86|703.86|707.1|705.1|705.61|703.61|0
1639020000000|2021-12-09 03:20:00|705.73|703.73|704.86|702.86|705.86|703.86|704.36|702.36|0
1639020300000|2021-12-09 03:25:00|704.61|702.61|705.36|703.36|705.61|703.61|704.61|702.61|0
1639020600000|2021-12-09 03:30:00|704.86|702.86|706.1|704.1|706.1|704.1|704.86|702.86|0
1639020900000|2021-12-09 03:35:00|705.97|703.97|703.86|701.86|705.97|703.97|703.86|701.86|0
1639021200000|2021-12-09 03:40:00|703.73|701.73|703.12|701.12|703.73|701.73|702.87|700.87|0
1639021500000|2021-12-09 03:45:00|702.87|700.87|703.11|701.11|703.36|701.36|702.87|700.87|0
1639021800000|2021-12-09 03:50:00|703.23|701.23|702.49|700.49|703.23|701.23|702.12|700.12|0
1639022100000|2021-12-09 03:55:00|702.37|700.37|693.66|691.66|702.62|700.62|692.17|690.17|0
1639022400000|2021-12-09 04:00:00|693.17|691.17|693.66|691.66|694.41|692.41|689.69|687.69|0
1639022700000|2021-12-09 04:05:00|693.78|691.78|695.9|693.9|696.76|694.76|693.66|691.66|0
1639023000000|2021-12-09 04:10:00|695.65|693.65|694.65|692.65|696.15|694.15|694.65|692.65|0
1639023300000|2021-12-09 04:15:00|694.41|692.41|695.15|693.15|695.9|693.9|694.16|692.16|0
1639023600000|2021-12-09 04:20:00|695.02|693.02|695.15|693.15|695.65|693.65|694.9|692.9|0
1639023900000|2021-12-09 04:25:00|694.9|692.9|694.15|692.15|695.27|693.27|693.91|691.91|0
1639024200000|2021-12-09 04:30:00|693.91|691.91|693.28|691.28|694.4|692.4|693.28|691.28|0
1639024500000|2021-12-09 04:35:00|693.16|691.16|694.4|692.4|694.9|692.9|693.16|691.16|0
1639024800000|2021-12-09 04:40:00|694.15|692.15|694.65|692.65|694.65|692.65|693.41|691.41|0
1639025100000|2021-12-09 04:45:00|694.4|692.4|693.65|691.65|694.9|692.9|693.65|691.65|0
1639025400000|2021-12-09 04:50:00|693.9|691.9|693.9|691.9|694.9|692.9|693.65|691.65|0
1639025700000|2021-12-09 04:55:00|693.65|691.65|692.66|690.66|693.9|691.9|692.16|690.16|0
1639026000000|2021-12-09 05:00:00|692.16|690.16|693.65|691.65|694.15|692.15|692.16|690.16|0
1639026300000|2021-12-09 05:05:00|693.4|691.4|692.9|690.9|694.4|692.4|692.9|690.9|0
1639026600000|2021-12-09 05:10:00|693.15|691.15|693.27|691.27|693.65|691.65|692.65|690.65|0
1639026900000|2021-12-09 05:15:00|692.9|690.9|693.27|691.27|693.65|691.65|692.9|690.9|0
1639027200000|2021-12-09 05:20:00|693.15|691.15|693.65|691.65|694.14|692.14|693.15|691.15|0
1639027500000|2021-12-09 05:25:00|693.77|691.77|693.65|691.65|694.39|692.39|693.15|691.15|0
1639027800000|2021-12-09 05:30:00|693.4|691.4|694.14|692.14|694.39|692.39|693.4|691.4|0
1639028100000|2021-12-09 05:35:00|694.39|692.39|694.39|692.39|694.39|692.39|693.89|691.89|0
1639028400000|2021-12-09 05:40:00|695.38|693.38|694.64|692.64|695.88|693.88|694.14|692.14|0
1639028700000|2021-12-09 05:45:00|694.39|692.39|694.76|692.76|694.89|692.89|693.89|691.89|0
1639029000000|2021-12-09 05:50:00|694.89|692.89|693.64|691.64|694.89|692.89|693.39|691.39|0
1639029300000|2021-12-09 05:55:00|693.51|691.51|692.4|690.4|693.64|691.64|692.4|690.4|0
1639029600000|2021-12-09 06:00:00|692.15|690.15|692.4|690.4|694.01|692.01|692.15|690.15|0
1639029900000|2021-12-09 06:05:00|692.64|690.64|693.39|691.39|693.89|691.89|692.64|690.64|0
1639030200000|2021-12-09 06:10:00|693.64|691.64|693.89|691.89|694.63|692.63|693.64|691.64|0
1639030500000|2021-12-09 06:15:00|693.76|691.76|693.39|691.39|694.13|692.13|693.14|691.14|0
1639030800000|2021-12-09 06:20:00|693.64|691.64|694.38|692.38|694.38|692.38|693.64|691.64|0
1639031100000|2021-12-09 06:25:00|694.25|692.25|694.63|692.63|694.75|692.75|693.88|691.88|0
1639031400000|2021-12-09 06:30:00|694.88|692.88|694.88|692.88|695.87|693.87|694.63|692.63|0
1639031700000|2021-12-09 06:35:00|695.37|693.37|695.74|693.74|695.87|693.87|695.13|693.13|0
1639032000000|2021-12-09 06:40:00|695.62|693.62|695.87|693.87|695.87|693.87|695.62|693.62|0
1639032300000|2021-12-09 06:45:00|695.99|693.99|696.86|694.86|697.36|695.36|695.99|693.99|0
1639032600000|2021-12-09 06:50:00|696.98|694.98|696.37|694.37|697.36|695.36|696.37|694.37|0
1639032900000|2021-12-09 06:55:00|696.24|694.24|696.48|694.48|696.86|694.86|696.12|694.12|0
1639033200000|2021-12-09 07:00:00|696.61|694.61|697.11|695.11|697.61|695.61|695.37|693.37|0
1639033500000|2021-12-09 07:05:00|697.23|695.23|696.48|694.48|697.86|695.86|696.36|694.36|0
1639033800000|2021-12-09 07:10:00|696.36|694.36|696.86|694.86|697.36|695.36|696.36|694.36|0
1639034100000|2021-12-09 07:15:00|696.73|694.73|697.11|695.11|697.11|695.11|696.11|694.11|0
1639034400000|2021-12-09 07:20:00|696.86|694.86|699.35|697.35|700.09|698.09|696.86|694.86|0
1639034700000|2021-12-09 07:25:00|699.59|697.59|699.59|697.59|699.59|697.59|698.35|696.35|0
1639035000000|2021-12-09 07:30:00|699.84|697.84|699.84|697.84|700.59|698.59|699.34|697.34|0
1639035300000|2021-12-09 07:35:00|700.09|698.09|700.34|698.34|700.34|698.34|699.34|697.34|0
1639035600000|2021-12-09 07:40:00|700.59|698.59|700.86|698.86|701.33|699.33|700.37|698.37|0
1639035900000|2021-12-09 07:45:00|700.62|698.62|699.62|697.62|700.86|698.86|699.12|697.12|0
1639036200000|2021-12-09 07:50:00|699.87|697.87|698.62|696.62|700.12|698.12|698.62|696.62|0
1639036500000|2021-12-09 07:55:00|698.87|696.87|698.49|696.49|699.12|697.12|698.13|696.13|0
1639036800000|2021-12-09 08:00:00|698.74|696.74|694.76|692.76|699.12|697.12|694.64|692.64|0
1639037100000|2021-12-09 08:05:00|694.81|693.21|690.58|688.98|695.19|693.59|690.46|688.86|0
1639037400000|2021-12-09 08:10:00|690.46|688.86|690.96|689.36|691.95|690.35|688.2|686.6|0
1639037700000|2021-12-09 08:15:00|691.57|689.97|694.55|692.95|695.18|693.58|691.57|689.97|0
1639038000000|2021-12-09 08:20:00|694.68|693.08|694.8|693.2|695.18|693.58|694.19|692.59|0
1639038300000|2021-12-09 08:25:00|694.68|693.08|694.43|692.83|695.43|693.83|693.44|691.84|0
1639038600000|2021-12-09 08:30:00|693.69|692.09|694.94|693.34|695.93|694.33|693.44|691.84|0
1639038900000|2021-12-09 08:35:00|695.43|693.83|693.94|692.34|695.43|693.83|693.44|691.84|0
1639039200000|2021-12-09 08:40:00|693.69|692.09|691.57|689.97|693.69|692.09|691.2|689.6|0
1639039500000|2021-12-09 08:45:00|691.7|690.1|693.44|691.84|693.94|692.34|690.95|689.35|0
1639039800000|2021-12-09 08:50:00|693.19|691.59|691.95|690.35|693.94|692.34|690.7|689.1|0
1639040100000|2021-12-09 08:55:00|692.2|690.6|690.95|689.35|692.44|690.84|690.7|689.1|0
1639040400000|2021-12-09 09:00:00|691.2|689.6|690.32|688.72|691.7|690.1|689.71|688.11|0
1639040700000|2021-12-09 09:05:00|690.45|688.85|688.96|687.36|691.57|689.97|688.96|687.36|0
1639041000000|2021-12-09 09:10:00|689.21|687.61|687.59|685.99|689.21|687.61|687.22|685.62|0
1639041300000|2021-12-09 09:15:00|687.47|685.87|688.46|686.86|689.21|687.61|687.34|685.74|0
1639041600000|2021-12-09 09:20:00|688.71|687.11|690.7|689.1|690.95|689.35|688.21|686.61|0
1639041900000|2021-12-09 09:25:00|690.57|688.97|690.45|688.85|690.57|688.97|689.7|688.1|0
1639042200000|2021-12-09 09:30:00|690.2|688.6|692.19|690.59|692.31|690.71|689.95|688.35|0
1639042500000|2021-12-09 09:35:00|692.69|691.09|691.44|689.84|692.93|691.33|691.44|689.84|0
1639042800000|2021-12-09 09:40:00|691.19|689.59|691.69|690.09|691.94|690.34|690.7|689.1|0
1639043100000|2021-12-09 09:45:00|691.19|689.59|691.69|690.09|691.94|690.34|690.94|689.34|0
1639043400000|2021-12-09 09:50:00|691.44|689.84|691.19|689.59|691.81|690.21|691.19|689.59|0
1639043700000|2021-12-09 09:55:00|691.44|689.84|690.69|689.09|691.44|689.84|690.2|688.6|0
1639044000000|2021-12-09 10:00:00|690.81|689.21|688.08|686.48|690.94|689.34|687.71|686.11|0
1639044300000|2021-12-09 10:05:00|688.2|686.6|685.97|684.37|688.45|686.85|685.97|684.37|0
1639044600000|2021-12-09 10:10:00|686.09|684.49|685.22|683.62|687.46|685.86|685.22|683.62|0
1639044900000|2021-12-09 10:15:00|685.72|684.12|681.78|680.18|686.96|685.36|681.53|679.93|0
1639045200000|2021-12-09 10:20:00|680.91|679.31|682.75|681.15|683.27|681.67|680.91|679.31|0
1639045500000|2021-12-09 10:25:00|682.62|681.02|683.74|682.14|684.49|682.89|682.25|680.65|0
1639045800000|2021-12-09 10:30:00|683.61|682.01|684.49|682.89|685.73|684.13|683.61|682.01|0
1639046100000|2021-12-09 10:35:00|684.24|682.64|685.73|684.13|686.59|684.99|684.24|682.64|0
1639046400000|2021-12-09 10:40:00|686.23|684.63|686.72|685.12|686.72|685.12|684.98|683.38|0
1639046700000|2021-12-09 10:45:00|686.97|685.37|685.85|684.25|686.97|685.37|685.48|683.88|0
1639047000000|2021-12-09 10:50:00|685.98|684.38|686.97|685.37|687.09|685.49|685.97|684.37|0
1639047300000|2021-12-09 10:55:00|686.72|685.12|685.6|684|687.22|685.62|685.48|683.88|0
1639047600000|2021-12-09 11:00:00|685.48|683.88|687.71|686.11|687.83|686.23|685.48|683.88|0
1639047900000|2021-12-09 11:05:00|687.22|685.62|685.72|684.12|687.96|686.36|685.72|684.12|0
1639048200000|2021-12-09 11:10:00|685.97|684.37|680.25|678.65|686.47|684.87|679.01|677.41|0
1639048500000|2021-12-09 11:15:00|680.37|678.77|683.48|681.88|683.48|681.88|679.76|678.16|0
1639048800000|2021-12-09 11:20:00|683.35|681.75|683.35|681.75|684.97|683.37|682.99|681.39|0
1639049100000|2021-12-09 11:25:00|683.48|681.88|684.97|683.37|685.22|683.62|682.98|681.38|0
1639049400000|2021-12-09 11:30:00|685.22|683.62|686.71|685.11|687.46|685.86|684.72|683.12|0
1639049700000|2021-12-09 11:35:00|686.83|685.23|684.72|683.12|686.83|685.23|683.98|682.38|0
1639050000000|2021-12-09 11:40:00|684.59|682.99|683.98|682.38|684.59|682.99|682.73|681.13|0
1639050300000|2021-12-09 11:45:00|684.22|682.62|682.48|680.88|684.22|682.62|681.49|679.89|0
1639050600000|2021-12-09 11:50:00|682.73|681.13|682.23|680.63|682.73|681.13|680.49|678.89|0
1639050900000|2021-12-09 11:55:00|682.48|680.88|684.47|682.87|684.47|682.87|682.23|680.63|0
1639051200000|2021-12-09 12:00:00|684.09|682.49|685.83|684.23|685.96|684.36|683.72|682.12|0
1639051500000|2021-12-09 12:05:00|685.46|683.86|687.2|685.6|687.2|685.6|685.46|683.86|0
1639051800000|2021-12-09 12:10:00|686.95|685.35|686.95|685.35|687.2|685.6|685.21|683.61|0
1639052100000|2021-12-09 12:15:00|687.2|685.6|689.19|687.59|689.69|688.09|687.2|685.6|0
1639052400000|2021-12-09 12:20:00|688.94|687.34|687.45|685.85|689.31|687.71|687.32|685.72|0
1639052700000|2021-12-09 12:25:00|687.2|685.6|686.7|685.1|687.95|686.35|686.45|684.85|0
1639053000000|2021-12-09 12:30:00|686.95|685.35|686.95|685.35|687.94|686.34|686.7|685.1|0
1639053300000|2021-12-09 12:35:00|687.07|685.47|687.2|685.6|687.2|685.6|685.95|684.35|0
1639053600000|2021-12-09 12:40:00|687.44|685.84|686.7|685.1|687.69|686.09|686.45|684.85|0
1639053900000|2021-12-09 12:45:00|686.45|684.85|685.45|683.85|686.7|685.1|684.71|683.11|0
1639054200000|2021-12-09 12:50:00|685.21|683.61|684.96|683.36|685.45|683.85|684.71|683.11|0
1639054500000|2021-12-09 12:55:00|685.2|683.6|686.94|685.34|688.19|686.59|685.2|683.6|0
1639054800000|2021-12-09 13:00:00|686.7|685.1|685.95|684.35|687.19|685.59|684.95|683.35|0
1639055100000|2021-12-09 13:05:00|686.2|684.6|685.2|683.6|686.2|684.6|685.2|683.6|0
1639055400000|2021-12-09 13:10:00|684.95|683.35|681.97|680.37|685.45|683.85|681.47|679.87|0
1639055700000|2021-12-09 13:15:00|682.47|680.87|683.96|682.36|684.45|682.85|682.22|680.62|0
1639056000000|2021-12-09 13:20:00|683.46|681.86|681.22|679.62|683.46|681.86|680.47|678.87|0
1639056300000|2021-12-09 13:25:00|681.47|679.87|682.71|681.11|682.96|681.36|680.23|678.63|0
1639056600000|2021-12-09 13:30:00|682.96|681.36|679.98|678.38|683.95|682.35|678.98|677.38|0
1639056900000|2021-12-09 13:35:00|679.73|678.13|682.21|680.61|683.08|681.48|679.73|678.13|0
1639057200000|2021-12-09 13:40:00|682.33|680.73|684.45|682.85|684.7|683.1|682.21|680.61|0
1639057500000|2021-12-09 13:45:00|684.2|682.6|684.2|682.6|685.69|684.09|684.2|682.6|0
1639057800000|2021-12-09 13:50:00|684.45|682.85|683.7|682.1|685.19|683.59|683.7|682.1|0
1639058100000|2021-12-09 13:55:00|683.57|681.97|683.95|682.35|684.45|682.85|682.95|681.35|0
1639058400000|2021-12-09 14:00:00|684.2|682.6|685.69|684.09|686.43|684.83|684.2|682.6|0
1639058700000|2021-12-09 14:05:00|685.44|683.84|686.55|684.95|686.68|685.08|684.69|683.09|0
1639059000000|2021-12-09 14:10:00|686.68|685.08|686.68|685.08|687.43|685.83|685.94|684.34|0
1639059300000|2021-12-09 14:15:00|686.43|684.83|687.67|686.07|688.67|687.07|686.43|684.83|0
1639059600000|2021-12-09 14:20:00|687.92|686.32|685.68|684.08|687.92|686.32|685.44|683.84|0
1639059900000|2021-12-09 14:25:00|685.8|684.2|685.93|684.33|686.93|685.33|685.68|684.08|0
1639060200000|2021-12-09 14:30:00|685.06|683.46|691.65|690.05|691.65|690.05|684.19|682.59|0
1639060500000|2021-12-09 14:35:00|692.4|690.8|693.12|691.52|695.11|693.51|690.66|689.06|0
1639060800000|2021-12-09 14:40:00|693.24|691.64|691.38|689.78|694.11|692.51|689.88|688.28|0
1639061100000|2021-12-09 14:45:00|691.87|690.27|687.4|685.8|694.11|692.51|687.15|685.55|0
1639061400000|2021-12-09 14:50:00|687.64|686.04|688.64|687.04|690.13|688.53|685.65|684.05|0
1639061700000|2021-12-09 14:55:00|688.14|686.54|687.64|686.04|688.64|687.04|682.92|681.32|0
1639062000000|2021-12-09 15:00:00|687.39|685.79|691.87|690.27|692.62|691.02|685.16|683.56|0
1639062300000|2021-12-09 15:05:00|691.37|689.77|688.39|686.79|692.12|690.52|685.65|684.05|0
1639062600000|2021-12-09 15:10:00|688.64|687.04|687.89|686.29|690.38|688.78|686.65|685.05|0
1639062900000|2021-12-09 15:15:00|688.64|687.04|689.63|688.03|690.63|689.03|687.39|685.79|0
1639063200000|2021-12-09 15:20:00|690.5|688.9|683.91|682.31|691.62|690.02|683.66|682.06|0
1639063500000|2021-12-09 15:25:00|683.66|682.06|679.93|678.33|685.65|684.05|679.93|678.33|0
1639063800000|2021-12-09 15:30:00|680.18|678.58|679.19|677.59|682.41|680.81|676.69|675.09|0
1639064100000|2021-12-09 15:35:00|678.94|677.34|678.44|676.84|680.68|679.08|675.46|673.86|0
1639064400000|2021-12-09 15:40:00|677.7|676.1|682.42|680.82|683.17|681.57|676.46|674.86|0
1639064700000|2021-12-09 15:45:00|682.67|681.07|686.14|684.54|686.64|685.04|682.66|681.06|0
1639065000000|2021-12-09 15:50:00|685.89|684.29|686.14|684.54|686.39|684.79|683.16|681.56|0
1639065300000|2021-12-09 15:55:00|685.89|684.29|686.64|685.04|687.63|686.03|685.15|683.55|0
1639065600000|2021-12-09 16:00:00|687.14|685.54|683.15|681.55|687.63|686.03|683.15|681.55|0
1639065900000|2021-12-09 16:05:00|683.4|681.8|686.88|685.28|686.89|685.29|683.4|681.8|0
1639066200000|2021-12-09 16:10:00|686.39|684.79|683.9|682.3|687.63|686.03|683.4|681.8|0
1639066500000|2021-12-09 16:15:00|684.15|682.55|684.15|682.55|684.4|682.8|680.66|679.06|0
1639066800000|2021-12-09 16:20:00|683.9|682.3|689.12|687.52|689.12|687.52|682.41|680.81|0
1639067100000|2021-12-09 16:25:00|688.87|687.27|690.91|689.31|691.11|689.51|688.37|686.77|0
1639067400000|2021-12-09 16:30:00|690.64|689.04|689.88|688.28|692.86|691.26|689.88|688.28|0
1639067700000|2021-12-09 16:35:00|690.12|688.52|689.13|687.53|690.62|689.02|687.88|686.28|0
1639068000000|2021-12-09 16:40:00|688.88|687.28|687.88|686.28|689.63|688.03|687.14|685.54|0
1639068300000|2021-12-09 16:45:00|687.64|686.04|683.9|682.3|687.64|686.04|683.41|681.81|0
1639068600000|2021-12-09 16:50:00|683.77|682.17|685.15|683.55|686.39|684.79|683.65|682.05|0
1639068900000|2021-12-09 16:55:00|685.39|683.79|684.15|682.55|686.39|684.79|682.41|680.81|0
1639069200000|2021-12-09 17:00:00|683.9|682.3|682.16|680.56|686.39|684.79|681.91|680.31|0
1639069500000|2021-12-09 17:05:00|682.41|680.81|684.65|683.05|684.65|683.05|681.41|679.81|0
1639069800000|2021-12-09 17:10:00|684.4|682.8|686.01|684.41|686.39|684.79|683.4|681.8|0
1639070100000|2021-12-09 17:15:00|686.14|684.54|684.15|682.55|687.13|685.53|684.15|682.55|0
1639070400000|2021-12-09 17:20:00|683.9|682.3|688.13|686.53|688.13|686.53|683.9|682.3|0
1639070700000|2021-12-09 17:25:00|687.88|686.28|685.64|684.04|687.88|686.28|685.64|684.04|0
1639071000000|2021-12-09 17:30:00|685.89|684.29|686.5|684.9|687.13|685.53|684.89|683.29|0
1639071300000|2021-12-09 17:35:00|686.38|684.78|690.36|688.76|690.61|689.01|686.38|684.78|0
1639071600000|2021-12-09 17:40:00|690.11|688.51|690.61|689.01|691.36|689.76|688.87|687.27|0
1639071900000|2021-12-09 17:45:00|690.36|688.76|692.6|691|692.85|691.25|689.86|688.26|0
1639072200000|2021-12-09 17:50:00|692.35|690.75|693.56|691.96|694.06|692.46|692.1|690.5|0
1639072500000|2021-12-09 17:55:00|693.81|692.21|694.06|692.46|694.55|692.95|691.32|689.72|0
1639072800000|2021-12-09 18:00:00|693.81|692.21|691.57|689.97|693.81|692.21|689.82|688.22|0
1639073100000|2021-12-09 18:05:00|691.32|689.72|691.32|689.72|693.81|692.21|691.07|689.47|0
1639073400000|2021-12-09 18:10:00|691.07|689.47|691.32|689.72|692.56|690.96|690.07|688.47|0
1639073700000|2021-12-09 18:15:00|691.57|689.97|692.81|691.21|693.8|692.2|691.57|689.97|0
1639074000000|2021-12-09 18:20:00|692.56|690.96|690.07|688.47|692.81|691.21|689.69|688.09|0
1639074300000|2021-12-09 18:25:00|690.32|688.72|689.82|688.22|691.07|689.47|689.07|687.47|0
1639074600000|2021-12-09 18:30:00|689.57|687.97|692.31|690.71|692.81|691.21|689.32|687.72|0
1639074900000|2021-12-09 18:35:00|691.81|690.21|694.74|693.14|695.49|693.89|691.76|690.16|0
1639075200000|2021-12-09 18:40:00|694.24|692.64|689.02|687.42|694.49|692.89|689.02|687.42|0
1639075500000|2021-12-09 18:45:00|688.53|686.93|686.04|684.44|690.76|689.16|685.54|683.94|0
1639075800000|2021-12-09 18:50:00|685.79|684.19|686.78|685.18|687.28|685.68|684.05|682.45|0
1639076100000|2021-12-09 18:55:00|687.03|685.43|689.27|687.67|691.51|689.91|687.03|685.43|0
1639076400000|2021-12-09 19:00:00|689.52|687.92|689.02|687.42|691.01|689.41|688.27|686.67|0
1639076700000|2021-12-09 19:05:00|688.89|687.29|688.77|687.17|690.76|689.16|688.02|686.42|0
1639077000000|2021-12-09 19:10:00|689.02|687.42|687.03|685.43|690.01|688.41|685.54|683.94|0
1639077300000|2021-12-09 19:15:00|687.53|685.93|688.27|686.67|689.02|687.42|685.79|684.19|0
1639077600000|2021-12-09 19:20:00|688.39|686.79|691.25|689.65|692|690.4|688.02|686.42|0
1639077900000|2021-12-09 19:25:00|691.37|689.77|686.03|684.43|691.5|689.9|685.29|683.69|0
1639078200000|2021-12-09 19:30:00|685.53|683.93|686.28|684.68|687.27|685.67|684.29|682.69|0
1639078500000|2021-12-09 19:35:00|685.53|683.93|685.03|683.43|686.28|684.68|683.79|682.19|0
1639078800000|2021-12-09 19:40:00|684.79|683.19|683.34|681.74|685.58|683.98|681.61|680.01|0
1639079100000|2021-12-09 19:45:00|683.1|681.5|682.85|681.25|684.09|682.49|681.6|680|0
1639079400000|2021-12-09 19:50:00|682.47|680.87|679.87|678.27|683.34|681.74|679.12|677.52|0
1639079700000|2021-12-09 19:55:00|680.11|678.51|679.67|678.07|680.86|679.26|676.94|675.34|0
1639080000000|2021-12-09 20:00:00|679.42|677.82|680.93|679.33|684.88|683.28|678.67|677.07|0
1639080300000|2021-12-09 20:05:00|681.18|679.58|675.23|673.63|681.68|680.08|675.23|673.63|0
1639080600000|2021-12-09 20:10:00|674.98|673.38|674.29|672.69|678.01|676.41|671.81|670.21|0
1639080900000|2021-12-09 20:15:00|674.04|672.44|673.8|672.2|676.03|674.43|671.81|670.21|0
1639081200000|2021-12-09 20:20:00|674.04|672.44|669.58|667.98|674.79|673.19|669.58|667.98|0
1639081500000|2021-12-09 20:25:00|669.83|668.23|673.79|672.19|675.78|674.18|668.59|666.99|0
1639081800000|2021-12-09 20:30:00|673.3|671.7|675.28|673.68|677.76|676.16|672.8|671.2|0
1639082100000|2021-12-09 20:35:00|675.03|673.43|676.27|674.67|678|676.4|673.05|671.45|0
1639082400000|2021-12-09 20:40:00|676.02|674.42|678.25|676.65|680.73|679.13|674.53|672.93|0
1639082700000|2021-12-09 20:45:00|678.5|676.9|678.94|677.34|681.67|680.07|676.51|674.91|0
1639083000000|2021-12-09 20:50:00|679.18|677.58|674.97|673.37|680.18|678.58|674.22|672.62|0
1639083300000|2021-12-09 20:55:00|674.72|673.12|668.51|666.91|675.46|673.86|667.03|665.43|0
1639083600000|2021-12-09 21:00:00|668.27|666.67|667.05|665.45|670.77|669.17|666.81|665.21|0
1639083900000|2021-12-09 21:05:00|667.3|665.7|664.33|662.73|668.04|666.44|664.08|662.48|0
1639084200000|2021-12-09 21:10:00|664.57|662.97|666.55|664.95|666.92|665.32|664.57|662.97|0
1639084500000|2021-12-09 21:15:00|666.51|664.51|666.26|664.26|667|665|666.01|664.01|0
1639084800000|2021-12-09 21:20:00|666.5|664.5|667.25|665.25|667.25|665.25|666.26|664.26|0
1639085100000|2021-12-09 21:25:00|667|665|670.47|668.47|670.72|668.72|667|665|0
1639085400000|2021-12-09 21:30:00|670.09|668.09|669.23|667.23|670.72|668.72|668.98|666.98|0
1639085700000|2021-12-09 21:35:00|668.73|666.73|669.23|667.23|669.48|667.48|668.73|666.73|0
1639086000000|2021-12-09 21:40:00|669.72|667.72|668.73|666.73|669.97|667.97|668.73|666.73|0
1639086300000|2021-12-09 21:45:00|668.98|666.98|670.71|668.71|670.71|668.71|668.48|666.48|0
1639086600000|2021-12-09 21:50:00|670.46|668.46|670.46|668.46|670.71|668.71|669.97|667.97|0
1639086900000|2021-12-09 21:55:00|670.71|668.71|670.33|668.33|670.96|668.96|670.21|668.21|0
1639087200000|2021-12-09 22:00:00|670.56|668.56|670.38|668.38|670.78|668.78|670.34|668.34|0
1639087500000|2021-12-09 22:05:00|670.34|668.34|670.42|668.42|670.63|668.63|670.31|668.31|0
1639087800000|2021-12-09 22:10:00|670.49|668.49|671.38|669.38|671.81|669.81|670.49|668.49|0
1639088100000|2021-12-09 22:15:00|671.2|669.2|671.38|669.38|671.46|669.46|671.2|669.2|0
1639088400000|2021-12-09 22:20:00|671.46|669.46|671.52|669.52|671.96|669.96|671.35|669.35|0
1639088700000|2021-12-09 22:25:00|671.59|669.59|671.48|669.48|671.59|669.59|671.41|669.41|0
1639089000000|2021-12-09 22:30:00|671.45|669.45|671.59|669.59|671.7|669.7|671.45|669.45|0
1639089300000|2021-12-09 22:35:00|671.56|669.56|671.7|669.7|671.92|669.92|671.56|669.56|0
1639089600000|2021-12-09 22:40:00|671.63|669.63|672.31|670.31|672.35|670.35|671.59|669.59|0
1639089900000|2021-12-09 22:45:00|672.24|670.24|672.17|670.17|672.49|670.49|672.06|670.06|0
1639090200000|2021-12-09 22:50:00|672.2|670.2|671.76|669.76|672.2|670.2|671.62|669.62|0
1639090500000|2021-12-09 22:55:00|671.73|669.73|671.62|669.62|671.73|669.73|671.62|669.62|0
1639090800000|2021-12-09 23:00:00|671.3|669.3|674.16|672.16|674.16|672.16|670.81|668.81|0
1639091100000|2021-12-09 23:05:00|674.03|672.03|675.27|673.27|675.4|673.4|673.91|671.91|0
1639091400000|2021-12-09 23:10:00|675.4|673.4|675.15|673.15|675.4|673.4|674.66|672.66|0
1639091700000|2021-12-09 23:15:00|675.89|673.89|674.65|672.65|676.14|674.14|674.65|672.65|0
1639092000000|2021-12-09 23:20:00|674.52|672.52|674.15|672.15|675.15|673.15|673.91|671.91|0
1639092300000|2021-12-09 23:25:00|674.4|672.4|674.46|672.46|674.69|672.69|673.53|671.53|0
1639092600000|2021-12-09 23:30:00|674.47|672.47|676.62|674.62|677|675|674.47|672.47|0
1639092900000|2021-12-09 23:35:00|676.5|674.5|677|675|677.24|675.24|676.5|674.5|0
1639093200000|2021-12-09 23:40:00|676.75|674.75|676.75|674.75|677.36|675.36|676.62|674.62|0
1639093500000|2021-12-09 23:45:00|676.62|674.62|675.51|673.51|676.75|674.75|675.51|673.51|0
1639093800000|2021-12-09 23:50:00|675.38|673.38|675.26|673.26|676.25|674.25|675.13|673.13|0
1639094100000|2021-12-09 23:55:00|675.5|673.5|674.51|672.51|676.12|674.12|674.51|672.51|0
1639094400000|2021-12-10 00:00:00|674.88|672.88|673.02|671.02|676|674|672.53|670.53|0
1639094700000|2021-12-10 00:05:00|673.27|671.27|672.4|670.4|674.01|672.01|671.53|669.53|0
1639095000000|2021-12-10 00:10:00|672.52|670.52|676.49|674.49|676.49|674.49|672.52|670.52|0
1639095300000|2021-12-10 00:15:00|675.99|673.99|674.26|672.26|676.74|674.74|674.01|672.01|0
1639095600000|2021-12-10 00:20:00|674.01|672.01|675.25|673.25|675.25|673.25|673.51|671.51|0
1639095900000|2021-12-10 00:25:00|675|673|673.51|671.51|675.25|673.25|673.26|671.26|0
1639096200000|2021-12-10 00:30:00|673.01|671.01|672.52|670.52|673.51|671.51|672.02|670.02|0
1639096500000|2021-12-10 00:35:00|672.76|670.76|672.51|670.51|673.26|671.26|672.51|670.51|0
1639096800000|2021-12-10 00:40:00|672.63|670.63|672.51|670.51|673.87|671.87|671.77|669.77|0
1639097100000|2021-12-10 00:45:00|672.63|670.63|672.02|670.02|673.26|671.26|671.27|669.27|0
1639097400000|2021-12-10 00:50:00|671.77|669.77|671.27|669.27|672.26|670.26|671.27|669.27|0
1639097700000|2021-12-10 00:55:00|671.39|669.39|670.77|668.77|671.39|669.39|669.78|667.78|0
1639098000000|2021-12-10 01:00:00|671.27|669.27|668.29|666.29|671.76|669.76|667.8|665.8|0
1639098300000|2021-12-10 01:05:00|668.05|666.05|668.79|666.79|669.53|667.53|667.8|665.8|0
1639098600000|2021-12-10 01:10:00|668.91|666.91|668.29|666.29|670.52|668.52|668.04|666.04|0
1639098900000|2021-12-10 01:15:00|668.16|666.16|667.05|665.05|668.79|666.79|666.55|664.55|0
1639099200000|2021-12-10 01:20:00|667.3|665.3|669.4|667.4|669.53|667.53|667.05|665.05|0
1639099500000|2021-12-10 01:25:00|669.28|667.28|671.51|669.51|671.51|669.51|668.53|666.53|0
1639099800000|2021-12-10 01:30:00|671.63|669.63|673.98|671.98|674.1|672.1|671.26|669.26|0
1639100100000|2021-12-10 01:35:00|674.23|672.23|671.75|669.75|674.48|672.48|671.62|669.62|0
1639100400000|2021-12-10 01:40:00|671.5|669.5|674.48|672.48|674.48|672.48|671.5|669.5|0
1639100700000|2021-12-10 01:45:00|674.23|672.23|675.47|673.47|675.47|673.47|673.98|671.98|0
1639101000000|2021-12-10 01:50:00|675.34|673.34|674.47|672.47|675.72|673.72|674.35|672.35|0
1639101300000|2021-12-10 01:55:00|674.97|672.97|674.47|672.47|675.22|673.22|673.98|671.98|0
1639101600000|2021-12-10 02:00:00|674.22|672.22|675.46|673.46|675.71|673.71|673.98|671.98|0
1639101900000|2021-12-10 02:05:00|674.72|672.72|674.97|672.97|675.71|673.71|674.72|672.72|0
1639102200000|2021-12-10 02:10:00|674.84|672.84|675.71|673.71|675.71|673.71|674.47|672.47|0
1639102500000|2021-12-10 02:15:00|675.46|673.46|675.21|673.21|675.96|673.96|675.21|673.21|0
1639102800000|2021-12-10 02:20:00|675.08|673.08|674.96|672.96|675.46|673.46|674.83|672.83|0
1639103100000|2021-12-10 02:25:00|675.21|673.21|674.96|672.96|675.46|673.46|674.96|672.96|0
1639103400000|2021-12-10 02:30:00|675.21|673.21|675.45|673.45|675.45|673.45|674.71|672.71|0
1639103700000|2021-12-10 02:35:00|675.21|673.21|673.96|671.96|675.32|673.32|673.72|671.72|0
1639104000000|2021-12-10 02:40:00|673.84|671.84|673.71|671.71|673.96|671.96|673.47|671.47|0
1639104300000|2021-12-10 02:45:00|673.96|671.96|674.21|672.21|674.21|672.21|673.59|671.59|0
1639104600000|2021-12-10 02:50:00|674.46|672.46|675.2|673.2|675.45|673.45|674.46|672.46|0
1639104900000|2021-12-10 02:55:00|675.07|673.07|675.45|673.45|675.45|673.45|674.7|672.7|0
1639105200000|2021-12-10 03:00:00|675.56|673.56|676.19|674.19|677.18|675.18|675.2|673.2|0
1639105500000|2021-12-10 03:05:00|675.94|673.94|676.68|674.68|676.93|674.93|675.94|673.94|0
1639105800000|2021-12-10 03:10:00|676.55|674.55|676.43|674.43|676.68|674.68|676.19|674.19|0
1639106100000|2021-12-10 03:15:00|676.19|674.19|676.43|674.43|676.68|674.68|675.94|673.94|0
1639106400000|2021-12-10 03:20:00|676.68|674.68|676.43|674.43|676.8|674.8|676.18|674.18|0
1639106700000|2021-12-10 03:25:00|676.3|674.3|676.8|674.8|676.93|674.93|676.18|674.18|0
1639107000000|2021-12-10 03:30:00|676.68|674.68|676.68|674.68|677.17|675.17|676.43|674.43|0
1639107300000|2021-12-10 03:35:00|676.43|674.43|675.19|673.19|676.68|674.68|675.19|673.19|0
1639107600000|2021-12-10 03:40:00|674.94|672.94|674.94|672.94|675.18|673.18|674.06|672.06|0
1639107900000|2021-12-10 03:45:00|674.69|672.69|673.94|671.94|675.05|673.05|673.94|671.94|0
1639108200000|2021-12-10 03:50:00|673.69|671.69|674.44|672.44|674.56|672.56|673.69|671.69|0
1639108500000|2021-12-10 03:55:00|674.19|672.19|674.19|672.19|674.68|672.68|674.19|672.19|0
1639108800000|2021-12-10 04:00:00|674.44|672.44|674.19|672.19|675.18|673.18|673.44|671.44|0
1639109100000|2021-12-10 04:05:00|674.43|672.43|674.18|672.18|674.43|672.43|673.94|671.94|0
1639109400000|2021-12-10 04:10:00|674.3|672.3|673.93|671.93|674.43|672.43|673.44|671.44|0
1639109700000|2021-12-10 04:15:00|673.69|671.69|673.69|671.69|673.81|671.81|673.19|671.19|0
1639110000000|2021-12-10 04:20:00|673.8|671.8|674.43|672.43|674.43|672.43|673.68|671.68|0
1639110300000|2021-12-10 04:25:00|674.68|672.68|675.29|673.29|675.42|673.42|674.43|672.43|0
1639110600000|2021-12-10 04:30:00|675.17|673.17|674.42|672.42|675.29|673.29|674.18|672.18|0
1639110900000|2021-12-10 04:35:00|674.67|672.67|673.05|671.05|674.92|672.92|673.05|671.05|0
1639111200000|2021-12-10 04:40:00|673.18|671.18|673.18|671.18|673.68|671.68|672.93|670.93|0
1639111500000|2021-12-10 04:45:00|673.43|671.43|673.92|671.92|673.92|671.92|673.3|671.3|0
1639111800000|2021-12-10 04:50:00|674.04|672.04|671.94|669.94|674.04|672.04|671.94|669.94|0
1639112100000|2021-12-10 04:55:00|672.19|670.19|671.19|669.19|672.19|670.19|671.19|669.19|0
1639112400000|2021-12-10 05:00:00|671.44|669.44|672.43|670.43|672.43|670.43|671.19|669.19|0
1639112700000|2021-12-10 05:05:00|672.3|670.3|670.45|668.45|672.43|670.43|670.45|668.45|0
1639113000000|2021-12-10 05:10:00|670.56|668.56|670.62|668.62|671.12|669.12|670.44|668.44|0
1639113300000|2021-12-10 05:15:00|670.49|668.49|670.87|668.87|670.99|668.99|670.12|668.12|0
1639113600000|2021-12-10 05:20:00|671.12|669.12|670.12|668.12|671.12|669.12|669.87|667.87|0
1639113900000|2021-12-10 05:25:00|670.37|668.37|670.37|668.37|670.62|668.62|670.12|668.12|0
1639114200000|2021-12-10 05:30:00|670.12|668.12|669.62|667.62|670.37|668.37|669.38|667.38|0
1639114500000|2021-12-10 05:35:00|669.49|667.49|669.62|667.62|669.87|667.87|669.13|667.13|0
1639114800000|2021-12-10 05:40:00|669.74|667.74|667.01|665.01|669.74|667.74|666.89|664.89|0
1639115100000|2021-12-10 05:45:00|667.14|665.14|667.63|665.63|667.88|665.88|666.89|664.89|0
1639115400000|2021-12-10 05:50:00|667.5|665.5|667.14|665.14|667.88|665.88|667.14|665.14|0
1639115700000|2021-12-10 05:55:00|667.26|665.26|668.13|666.13|668.13|666.13|667.14|665.14|0
1639116000000|2021-12-10 06:00:00|667.88|665.88|669.49|667.49|669.49|667.49|667.63|665.63|0
1639116300000|2021-12-10 06:05:00|669.37|667.37|670.85|668.85|670.85|668.85|669.12|667.12|0
1639116600000|2021-12-10 06:10:00|670.61|668.61|670.85|668.85|670.97|668.97|670.36|668.36|0
1639116900000|2021-12-10 06:15:00|670.97|668.97|671.39|669.39|671.64|669.64|670.97|668.97|0
1639117200000|2021-12-10 06:20:00|671.64|669.64|671.63|669.63|671.64|669.64|671.14|669.14|0
1639117500000|2021-12-10 06:25:00|671.39|669.39|670.64|668.64|671.39|669.39|670.64|668.64|0
1639117800000|2021-12-10 06:30:00|670.89|668.89|670.64|668.64|671.01|669.01|670.64|668.64|0
1639118100000|2021-12-10 06:35:00|670.51|668.51|670.64|668.64|671.14|669.14|670.51|668.51|0
1639118400000|2021-12-10 06:40:00|670.39|668.39|670.39|668.39|670.39|668.39|670.14|668.14|0
1639118700000|2021-12-10 06:45:00|670.64|668.64|670.14|668.14|670.64|668.64|670.14|668.14|0
1639119000000|2021-12-10 06:50:00|670.26|668.26|670.88|668.88|671.38|669.38|670.14|668.14|0
1639119300000|2021-12-10 06:55:00|671.13|669.13|672.62|670.62|672.62|670.62|671|669|0
1639119600000|2021-12-10 07:00:00|672.49|670.49|672.62|670.62|673.86|671.86|672.12|670.12|0
1639119900000|2021-12-10 07:05:00|672.37|670.37|671.87|669.87|672.37|670.37|671.62|669.62|0
1639120200000|2021-12-10 07:10:00|671.62|669.62|671.37|669.37|671.87|669.87|671.12|669.12|0
1639120500000|2021-12-10 07:15:00|671.12|669.12|671.62|669.62|671.99|669.99|670.38|668.38|0
1639120800000|2021-12-10 07:20:00|671.74|669.74|673.47|671.47|673.85|671.85|671.37|669.37|0
1639121100000|2021-12-10 07:25:00|673.6|671.6|673.1|671.1|674.1|672.1|673.1|671.1|0
1639121400000|2021-12-10 07:30:00|673.35|671.35|673.1|671.1|673.6|671.6|672.86|670.86|0
1639121700000|2021-12-10 07:35:00|672.86|670.86|672.61|670.61|673.35|671.35|672.61|670.61|0
1639122000000|2021-12-10 07:40:00|672.36|670.36|672.11|670.11|672.6|670.6|672.11|670.11|0
1639122300000|2021-12-10 07:45:00|672.36|670.36|674.09|672.09|674.09|672.09|672.11|670.11|0
1639122600000|2021-12-10 07:50:00|673.84|671.84|673.37|671.37|674.34|672.34|673.37|671.37|0
1639122900000|2021-12-10 07:55:00|673.49|671.49|673.62|671.62|674.36|672.36|673.12|671.12|0
1639123200000|2021-12-10 08:00:00|674.12|672.12|675.6|673.6|676.1|674.1|672.87|670.87|0
1639123500000|2021-12-10 08:05:00|675.65|674.05|676.64|675.04|677.39|675.79|675.65|674.05|0
1639123800000|2021-12-10 08:10:00|676.89|675.29|674.66|673.06|677.14|675.54|674.16|672.56|0
1639124100000|2021-12-10 08:15:00|674.77|673.17|675.65|674.05|675.65|674.05|673.66|672.06|0
1639124400000|2021-12-10 08:20:00|676.14|674.54|674.4|672.8|676.39|674.79|674.16|672.56|0
1639124700000|2021-12-10 08:25:00|674.65|673.05|676.51|674.91|677.13|675.53|674.65|673.05|0
1639125000000|2021-12-10 08:30:00|676.64|675.04|678.62|677.02|678.87|677.27|675.76|674.16|0
1639125300000|2021-12-10 08:35:00|678.37|676.77|677.38|675.78|678.62|677.02|676.88|675.28|0
1639125600000|2021-12-10 08:40:00|677.25|675.65|678.12|676.52|678.12|676.52|676.39|674.79|0
1639125900000|2021-12-10 08:45:00|677.87|676.27|678.12|676.52|678.37|676.77|677.13|675.53|0
1639126200000|2021-12-10 08:50:00|678.37|676.77|681.35|679.75|681.35|679.75|677.87|676.27|0
1639126500000|2021-12-10 08:55:00|681.6|680|681.35|679.75|681.6|680|680.85|679.25|0
1639126800000|2021-12-10 09:00:00|681.59|679.99|678.37|676.77|681.59|679.99|678.37|676.77|0
1639127100000|2021-12-10 09:05:00|678.61|677.01|677.59|675.99|678.61|677.01|677.35|675.75|0
1639127400000|2021-12-10 09:10:00|677.84|676.24|677.71|676.11|678.34|676.74|677.34|675.74|0
1639127700000|2021-12-10 09:15:00|677.84|676.24|678.83|677.23|679.33|677.73|677.34|675.74|0
1639128000000|2021-12-10 09:20:00|678.95|677.35|679.45|677.85|680.07|678.47|678.34|676.74|0
1639128300000|2021-12-10 09:25:00|679.33|677.73|678.09|676.49|679.45|677.85|677.84|676.24|0
1639128600000|2021-12-10 09:30:00|677.96|676.36|678.83|677.23|679.08|677.48|677.84|676.24|0
1639128900000|2021-12-10 09:35:00|678.7|677.1|680.32|678.72|681.06|679.46|678.7|677.1|0
1639129200000|2021-12-10 09:40:00|680.44|678.84|679.82|678.22|680.81|679.21|679.32|677.72|0
1639129500000|2021-12-10 09:45:00|679.94|678.34|680.32|678.72|680.56|678.96|679.82|678.22|0
1639129800000|2021-12-10 09:50:00|680.56|678.96|680.31|678.71|681.56|679.96|679.82|678.22|0
1639130100000|2021-12-10 09:55:00|680.56|678.96|681.53|679.93|681.53|679.93|679.79|678.19|0
1639130400000|2021-12-10 10:00:00|681.78|680.18|680.54|678.94|681.78|680.18|680.54|678.94|0
1639130700000|2021-12-10 10:05:00|680.66|679.06|681.03|679.43|681.03|679.43|680.04|678.44|0
1639131000000|2021-12-10 10:10:00|680.9|679.3|679.29|677.69|681.28|679.68|679.29|677.69|0
1639131300000|2021-12-10 10:15:00|679.54|677.94|679.79|678.19|680.29|678.69|679.54|677.94|0
1639131600000|2021-12-10 10:20:00|679.54|677.94|680.03|678.43|681.03|679.43|679.54|677.94|0
1639131900000|2021-12-10 10:25:00|680.28|678.68|680.53|678.93|680.53|678.93|679.79|678.19|0
1639132200000|2021-12-10 10:30:00|680.28|678.68|681.52|679.92|681.52|679.92|680.03|678.43|0
1639132500000|2021-12-10 10:35:00|681.77|680.17|681.55|679.95|682.3|680.7|681.39|679.79|0
1639132800000|2021-12-10 10:40:00|681.05|679.45|681.23|679.63|681.73|680.13|680.67|679.07|0
1639133100000|2021-12-10 10:45:00|680.98|679.38|681.73|680.13|681.85|680.25|680.73|679.13|0
1639133400000|2021-12-10 10:50:00|681.23|679.63|681.48|679.88|681.48|679.88|679.99|678.39|0
1639133700000|2021-12-10 10:55:00|681.35|679.75|681.73|680.13|681.97|680.37|680.48|678.88|0
1639134000000|2021-12-10 11:00:00|681.48|679.88|682.97|681.37|682.97|681.37|681.48|679.88|0
1639134300000|2021-12-10 11:05:00|682.72|681.12|684.96|683.36|685.2|683.6|682.59|680.99|0
1639134600000|2021-12-10 11:10:00|685.2|683.6|684.95|683.35|685.2|683.6|684.46|682.86|0
1639134900000|2021-12-10 11:15:00|685.07|683.47|684.7|683.1|685.7|684.1|684.21|682.61|0
1639135200000|2021-12-10 11:20:00|684.95|683.35|685.7|684.1|685.7|684.1|684.95|683.35|0
1639135500000|2021-12-10 11:25:00|685.45|683.85|686.94|685.34|687.19|685.59|685.45|683.85|0
1639135800000|2021-12-10 11:30:00|686.81|685.21|685.7|684.1|686.94|685.34|685.2|683.6|0
1639136100000|2021-12-10 11:35:00|685.94|684.34|686.94|685.34|687.19|685.59|685.94|684.34|0
1639136400000|2021-12-10 11:40:00|686.69|685.09|688.18|686.58|688.93|687.33|686.69|685.09|0
1639136700000|2021-12-10 11:45:00|688.43|686.83|689.17|687.57|689.17|687.57|687.43|685.83|0
1639137000000|2021-12-10 11:50:00|689.04|687.44|689.65|688.05|689.92|688.32|688.68|687.08|0
1639137300000|2021-12-10 11:55:00|689.27|687.67|687.91|686.31|689.9|688.3|687.91|686.31|0
1639137600000|2021-12-10 12:00:00|687.66|686.06|686.66|685.06|688.41|686.81|686.42|684.82|0
1639137900000|2021-12-10 12:05:00|686.53|684.93|685.17|683.57|686.66|685.06|685.17|683.57|0
1639138200000|2021-12-10 12:10:00|685.29|683.69|683.93|682.33|685.67|684.07|683.68|682.08|0
1639138500000|2021-12-10 12:15:00|684.05|682.45|683.93|682.33|684.42|682.82|682.93|681.33|0
1639138800000|2021-12-10 12:20:00|683.68|682.08|685.67|684.07|685.91|684.31|683.68|682.08|0
1639139100000|2021-12-10 12:25:00|685.42|683.82|685.91|684.31|686.16|684.56|684.67|683.07|0
1639139400000|2021-12-10 12:30:00|686.03|684.43|684.17|682.57|686.16|684.56|684.04|682.44|0
1639139700000|2021-12-10 12:35:00|683.92|682.32|684.42|682.82|684.67|683.07|683.67|682.07|0
1639140000000|2021-12-10 12:40:00|684.29|682.69|683.42|681.82|684.42|682.82|683.42|681.82|0
1639140300000|2021-12-10 12:45:00|683.17|681.57|682.68|681.08|683.17|681.57|681.8|680.2|0
1639140600000|2021-12-10 12:50:00|682.92|681.32|683.17|681.57|683.17|681.57|682.43|680.83|0
1639140900000|2021-12-10 12:55:00|683.04|681.44|682.92|681.32|683.17|681.57|682.43|680.83|0
1639141200000|2021-12-10 13:00:00|682.79|681.19|682.42|680.82|683.17|681.57|681.68|680.08|0
1639141500000|2021-12-10 13:05:00|682.54|680.94|682.17|680.57|682.67|681.07|681.68|680.08|0
1639141800000|2021-12-10 13:10:00|682.42|680.82|682.17|680.57|682.42|680.82|681.18|679.58|0
1639142100000|2021-12-10 13:15:00|682.42|680.82|687.39|685.79|687.39|685.79|682.42|680.82|0
1639142400000|2021-12-10 13:20:00|687.64|686.04|683.91|682.31|687.64|686.04|683.41|681.81|0
1639142700000|2021-12-10 13:25:00|684.16|682.56|684.03|682.43|685.15|683.55|683.66|682.06|0
1639143000000|2021-12-10 13:30:00|683.78|682.18|699.08|697.48|700.07|698.47|683.41|681.81|0
1639143300000|2021-12-10 13:35:00|700.57|698.97|704.27|702.67|706.02|704.42|700.57|698.97|0
1639143600000|2021-12-10 13:40:00|704.52|702.92|704.77|703.17|707.01|705.41|702.03|700.43|0
1639143900000|2021-12-10 13:45:00|704.27|702.67|702.28|700.68|705.02|703.42|700.79|699.19|0
1639144200000|2021-12-10 13:50:00|702.03|700.43|701.28|699.68|703.52|701.92|700.54|698.94|0
1639144500000|2021-12-10 13:55:00|701.03|699.43|702.28|700.68|703.02|701.42|700.78|699.18|0
1639144800000|2021-12-10 14:00:00|702.78|701.18|702.28|700.68|703.77|702.17|702.03|700.43|0
1639145100000|2021-12-10 14:05:00|702.03|700.43|699.54|697.94|703.02|701.42|699.54|697.94|0
1639145400000|2021-12-10 14:10:00|699.79|698.19|701.03|699.43|701.53|699.93|699.29|697.69|0
1639145700000|2021-12-10 14:15:00|701.28|699.68|700.28|698.68|701.28|699.68|699.54|697.94|0
1639146000000|2021-12-10 14:20:00|700.03|698.43|701.03|699.43|701.53|699.93|699.04|697.44|0
1639146300000|2021-12-10 14:25:00|700.78|699.18|697.29|695.69|701.03|699.43|696.79|695.19|0
1639146600000|2021-12-10 14:30:00|698.04|696.44|701.03|699.43|701.77|700.17|694.8|693.2|0
1639146900000|2021-12-10 14:35:00|701.52|699.92|703.77|702.17|705.51|703.91|697.79|696.19|0
1639147200000|2021-12-10 14:40:00|705.51|703.91|697.29|695.69|705.51|703.91|696.54|694.94|0
1639147500000|2021-12-10 14:45:00|698.04|696.44|691.06|689.46|699.53|697.93|690.32|688.72|0
1639147800000|2021-12-10 14:50:00|691.81|690.21|693.3|691.7|696.16|694.56|690.07|688.47|0
1639148100000|2021-12-10 14:55:00|693.06|691.46|688.85|687.25|694.05|692.45|686.83|685.23|0
1639148400000|2021-12-10 15:00:00|688.47|686.87|688.85|687.25|695.57|693.97|688.1|686.5|0
1639148700000|2021-12-10 15:05:00|688.6|687|692.83|691.23|694.32|692.72|687.85|686.25|0
1639149000000|2021-12-10 15:10:00|693.69|692.09|691.08|689.48|693.69|692.09|687.85|686.25|0
1639149300000|2021-12-10 15:15:00|690.84|689.24|698.78|697.18|700.05|698.45|689.59|687.99|0
1639149600000|2021-12-10 15:20:00|699.03|697.43|697.03|695.43|699.89|698.29|696.04|694.44|0
1639149900000|2021-12-10 15:25:00|696.78|695.18|699.03|697.43|699.03|697.43|694.79|693.19|0
1639150200000|2021-12-10 15:30:00|699.27|697.67|688.57|686.97|700.27|698.67|687.07|685.47|0
1639150500000|2021-12-10 15:35:00|688.32|686.72|685.83|684.23|688.57|686.97|682.34|680.74|0
1639150800000|2021-12-10 15:40:00|685.33|683.73|684.83|683.23|686.82|685.22|683.09|681.49|0
1639151100000|2021-12-10 15:45:00|684.33|682.73|679.36|677.76|685.33|683.73|679.36|677.76|0
1639151400000|2021-12-10 15:50:00|679.85|678.25|682.59|680.99|683.83|682.23|678.86|677.26|0
1639151700000|2021-12-10 15:55:00|682.84|681.24|685.08|683.48|685.58|683.98|681.35|679.75|0
1639152000000|2021-12-10 16:00:00|685.33|683.73|680.1|678.5|686.07|684.47|679.85|678.25|0
1639152300000|2021-12-10 16:05:00|679.85|678.25|672.37|670.77|680.35|678.75|670.38|668.78|0
1639152600000|2021-12-10 16:10:00|672.12|670.52|675.61|674.01|675.61|674.01|671.13|669.53|0
1639152900000|2021-12-10 16:15:00|675.85|674.25|678.34|676.74|680.33|678.73|673.61|672.01|0
1639153200000|2021-12-10 16:20:00|677.84|676.24|681.08|679.48|681.58|679.98|677.35|675.75|0
1639153500000|2021-12-10 16:25:00|679.83|678.23|684.96|683.36|685.33|683.73|679.83|678.23|0
1639153800000|2021-12-10 16:30:00|685.09|683.49|682.31|680.71|685.09|683.49|681.06|679.46|0
1639154100000|2021-12-10 16:35:00|682.55|680.95|684.05|682.45|685.79|684.19|680.81|679.21|0
1639154400000|2021-12-10 16:40:00|683.8|682.2|689.77|688.17|690.02|688.42|682.8|681.2|0
1639154700000|2021-12-10 16:45:00|690.02|688.42|692.76|691.16|693.76|692.16|690.02|688.42|0
1639155000000|2021-12-10 16:50:00|692.01|690.41|690.27|688.67|694.26|692.66|689.77|688.17|0
1639155300000|2021-12-10 16:55:00|690.77|689.17|692.01|690.41|692.51|690.91|689.02|687.42|0
1639155600000|2021-12-10 17:00:00|692.76|691.16|690.27|688.67|692.76|691.16|688.77|687.17|0
1639155900000|2021-12-10 17:05:00|691.02|689.42|691.7|690.1|694.94|693.34|690.77|689.17|0
1639156200000|2021-12-10 17:10:00|692.32|690.72|692.2|690.6|694.45|692.85|691.45|689.85|0
1639156500000|2021-12-10 17:15:00|692.45|690.85|689.46|687.86|693.45|691.85|688.96|687.36|0
1639156800000|2021-12-10 17:20:00|690.46|688.86|692.45|690.85|692.45|690.85|688.46|686.86|0
1639157100000|2021-12-10 17:25:00|692.2|690.6|690.58|688.98|694.19|692.59|690.21|688.61|0
1639157400000|2021-12-10 17:30:00|690.71|689.11|686.97|685.37|691.45|689.85|686.22|684.62|0
1639157700000|2021-12-10 17:35:00|687.22|685.62|685.47|683.87|688.46|686.86|684.47|682.87|0
1639158000000|2021-12-10 17:40:00|685.22|683.62|685.97|684.37|687.22|685.62|684.72|683.12|0
1639158300000|2021-12-10 17:45:00|685.72|684.12|690.95|689.35|690.95|689.35|684.72|683.12|0
1639158600000|2021-12-10 17:50:00|690.7|689.1|691.95|690.35|691.95|690.35|690.2|688.6|0
1639158900000|2021-12-10 17:55:00|691.7|690.1|693.69|692.09|693.69|692.09|690.95|689.35|0
1639159200000|2021-12-10 18:00:00|693.44|691.84|696.43|694.83|697.43|695.83|691.7|690.1|0
1639159500000|2021-12-10 18:05:00|696.68|695.08|697.93|696.33|698.93|697.33|695.44|693.84|0
1639159800000|2021-12-10 18:10:00|698.18|696.58|697.43|695.83|698.68|697.08|696.55|694.95|0
1639160100000|2021-12-10 18:15:00|697.68|696.08|698.67|697.07|698.92|697.32|696.43|694.83|0
1639160400000|2021-12-10 18:20:00|698.43|696.83|695.68|694.08|698.43|696.83|695.3|693.7|0
1639160700000|2021-12-10 18:25:00|695.93|694.33|697.43|695.83|697.93|696.33|695.18|693.58|0
1639161000000|2021-12-10 18:30:00|697.18|695.58|696.43|694.83|697.93|696.33|695.43|693.83|0
1639161300000|2021-12-10 18:35:00|696.68|695.08|695.43|693.83|696.8|695.2|693.69|692.09|0
1639161600000|2021-12-10 18:40:00|695.18|693.58|695.18|693.58|695.68|694.08|694.18|692.58|0
1639161900000|2021-12-10 18:45:00|695.43|693.83|693.69|692.09|695.68|694.08|693.19|691.59|0
1639162200000|2021-12-10 18:50:00|693.44|691.84|696.18|694.58|696.43|694.83|693.19|691.59|0
1639162500000|2021-12-10 18:55:00|695.93|694.33|697.67|696.07|698.17|696.57|695.43|693.83|0
1639162800000|2021-12-10 19:00:00|697.92|696.32|696.43|694.83|698.67|697.07|695.43|693.83|0
1639163100000|2021-12-10 19:05:00|696.67|695.07|695.68|694.08|697.42|695.82|695.18|693.58|0
1639163400000|2021-12-10 19:10:00|695.93|694.33|696.92|695.32|697.42|695.82|695.18|693.58|0
1639163700000|2021-12-10 19:15:00|697.17|695.57|698.67|697.07|698.67|697.07|695.93|694.33|0
1639164000000|2021-12-10 19:20:00|698.42|696.82|699.17|697.57|699.66|698.06|698.42|696.82|0
1639164300000|2021-12-10 19:25:00|698.92|697.32|699.16|697.56|699.66|698.06|697.42|695.82|0
1639164600000|2021-12-10 19:30:00|699.41|697.81|695.42|693.82|700.66|699.06|694.55|692.95|0
1639164900000|2021-12-10 19:35:00|696.17|694.57|696.42|694.82|697.42|695.82|694.93|693.33|0
1639165200000|2021-12-10 19:40:00|696.92|695.32|695.92|694.32|697.17|695.57|695.92|694.32|0
1639165500000|2021-12-10 19:45:00|696.17|694.57|695.92|694.32|696.92|695.32|694.92|693.32|0
1639165800000|2021-12-10 19:50:00|695.42|693.82|692.68|691.08|696.17|694.57|692.68|691.08|0
1639166100000|2021-12-10 19:55:00|692.93|691.33|691.43|689.83|694.18|692.58|690.44|688.84|0
1639166400000|2021-12-10 20:00:00|691.05|689.45|689.69|688.09|693.43|691.83|689.69|688.09|0
1639166700000|2021-12-10 20:05:00|689.94|688.34|694.42|692.82|695.42|693.82|689.19|687.59|0
1639167000000|2021-12-10 20:10:00|694.17|692.57|694.92|693.32|695.92|694.32|693.68|692.08|0
1639167300000|2021-12-10 20:15:00|695.17|693.57|696.91|695.31|696.91|695.31|694.17|692.57|0
1639167600000|2021-12-10 20:20:00|696.67|695.07|699.66|698.06|700.65|699.05|696.42|694.82|0
1639167900000|2021-12-10 20:25:00|699.91|698.31|699.66|698.06|700.4|698.8|698.66|697.06|0
1639168200000|2021-12-10 20:30:00|699.91|698.31|704.14|702.54|704.14|702.54|699.66|698.06|0
1639168500000|2021-12-10 20:35:00|703.89|702.29|703.39|701.79|704.64|703.04|702.15|700.55|0
1639168800000|2021-12-10 20:40:00|703.15|701.55|704.64|703.04|704.89|703.29|703.15|701.55|0
1639169100000|2021-12-10 20:45:00|704.89|703.29|706.88|705.28|707.13|705.53|704.89|703.29|0
1639169400000|2021-12-10 20:50:00|706.75|705.15|708.62|707.02|710.62|709.02|706.75|705.15|0
1639169700000|2021-12-10 20:55:00|708.87|707.27|711.12|709.52|713.36|711.76|707.62|706.02|0
1639170000000|2021-12-10 21:00:00|712.11|710.51|712.11|710.51|712.61|711.01|709.37|707.77|0
1639170300000|2021-12-10 21:05:00|712.36|710.76|712.48|710.88|712.73|711.13|711.36|709.76|0
1639170600000|2021-12-10 21:10:00|712.11|710.51|712.11|710.51|712.36|710.76|712.11|710.51|0
1639382700000|2021-12-13 08:05:00|719.72|718.12|717.47|715.87|720.47|718.87|717.47|715.87|0
1639383000000|2021-12-13 08:10:00|717.72|716.12|719.72|718.12|720.84|719.24|717.72|716.12|0
1639383300000|2021-12-13 08:15:00|720.22|718.62|722.22|720.62|722.34|720.74|719.22|717.62|0
1639383600000|2021-12-13 08:20:00|722.34|720.74|723.72|722.12|724.22|722.62|721.47|719.87|0
1639383900000|2021-12-13 08:25:00|723.47|721.87|723.22|721.62|723.72|722.12|722.22|720.62|0
1639384200000|2021-12-13 08:30:00|722.97|721.37|724.72|723.12|725.22|723.62|721.97|720.37|0
1639384500000|2021-12-13 08:35:00|725.34|723.74|725.22|723.62|725.47|723.87|724.22|722.62|0
1639384800000|2021-12-13 08:40:00|724.72|723.12|724.47|722.87|725.22|723.62|723.84|722.24|0
1639385100000|2021-12-13 08:45:00|724.59|722.99|724.97|723.37|725.22|723.62|724.34|722.74|0
1639385400000|2021-12-13 08:50:00|724.72|723.12|725.47|723.87|726.47|724.87|724.22|722.62|0
1639385700000|2021-12-13 08:55:00|725.22|723.62|722.97|721.37|725.22|723.62|722.84|721.24|0
1639386000000|2021-12-13 09:00:00|722.59|720.99|725.47|723.87|725.47|723.87|721.97|720.37|0
1639386300000|2021-12-13 09:05:00|725.34|723.74|724.34|722.74|725.84|724.24|723.97|722.37|0
1639386600000|2021-12-13 09:10:00|724.22|722.62|727.59|725.99|727.97|726.37|724.22|722.62|0
1639386900000|2021-12-13 09:15:00|727.72|726.12|728.22|726.62|728.71|727.11|727.72|726.12|0
1639387200000|2021-12-13 09:20:00|728.09|726.49|728.46|726.86|728.96|727.36|727.72|726.12|0
1639387500000|2021-12-13 09:25:00|728.21|726.61|728.46|726.86|728.46|726.86|727.72|726.12|0
1639387800000|2021-12-13 09:30:00|728.71|727.11|728.71|727.11|730.08|728.48|728.46|726.86|0
1639388100000|2021-12-13 09:35:00|728.83|727.23|727.71|726.11|729.21|727.61|727.71|726.11|0
1639388400000|2021-12-13 09:40:00|727.58|725.98|727.46|725.86|728.21|726.61|727.46|725.86|0
1639388700000|2021-12-13 09:45:00|727.71|726.11|727.96|726.36|728.21|726.61|726.83|725.23|0
1639389000000|2021-12-13 09:50:00|727.83|726.23|727.21|725.61|727.96|726.36|726.46|724.86|0
1639389300000|2021-12-13 09:55:00|726.96|725.36|727.33|725.73|727.46|725.86|726.21|724.61|0
1639389600000|2021-12-13 10:00:00|727.46|725.86|728.21|726.61|728.71|727.11|727.33|725.73|0
1639389900000|2021-12-13 10:05:00|728.33|726.73|726.96|725.36|728.46|726.86|726.71|725.11|0
1639390200000|2021-12-13 10:10:00|726.71|725.11|725.21|723.61|726.96|725.36|724.71|723.11|0
1639390500000|2021-12-13 10:15:00|724.96|723.36|723.84|722.24|724.96|723.36|723.47|721.87|0
1639390800000|2021-12-13 10:20:00|724.09|722.49|724.21|722.61|725.21|723.61|723.96|722.36|0
1639391100000|2021-12-13 10:25:00|723.59|721.99|724.71|723.11|724.71|723.11|722.34|720.74|0
1639391400000|2021-12-13 10:30:00|724.96|723.36|724.21|722.61|724.96|723.36|724.21|722.61|0
1639391700000|2021-12-13 10:35:00|723.96|722.36|725.71|724.11|725.96|724.36|723.96|722.36|0
1639392000000|2021-12-13 10:40:00|725.96|724.36|726.96|725.36|727.21|725.61|725.71|724.11|0
1639392300000|2021-12-13 10:45:00|727.21|725.61|726.96|725.36|727.46|725.86|726.71|725.11|0
1639392600000|2021-12-13 10:50:00|727.21|725.61|725.71|724.11|727.21|725.61|725.21|723.61|0
1639392900000|2021-12-13 10:55:00|725.46|723.86|725.96|724.36|725.96|724.36|724.71|723.11|0
1639393200000|2021-12-13 11:00:00|726.21|724.61|727.71|726.11|727.96|726.36|725.96|724.36|0
1639393500000|2021-12-13 11:05:00|727.96|726.36|727.71|726.11|728.46|726.86|727.46|725.86|0
1639393800000|2021-12-13 11:10:00|727.96|726.36|729.46|727.86|730.46|728.86|727.71|726.11|0
1639394100000|2021-12-13 11:15:00|729.21|727.61|728.21|726.61|729.71|728.11|728.21|726.61|0
1639394400000|2021-12-13 11:20:00|727.96|726.36|727.96|726.36|728.71|727.11|727.46|725.86|0
1639394700000|2021-12-13 11:25:00|727.71|726.11|727.21|725.61|728.21|726.61|727.21|725.61|0
1639395000000|2021-12-13 11:30:00|726.96|725.36|726.46|724.86|727.21|725.61|726.46|724.86|0
1639395300000|2021-12-13 11:35:00|726.58|724.98|726.96|725.36|727.21|725.61|723.08|721.48|0
1639395600000|2021-12-13 11:40:00|726.71|725.11|724.96|723.36|728.21|726.61|724.96|723.36|0
1639395900000|2021-12-13 11:45:00|724.83|723.23|723.21|721.61|724.96|723.36|722.46|720.86|0
1639396200000|2021-12-13 11:50:00|723.46|721.86|723.96|722.36|724.96|723.36|723.21|721.61|0
1639396500000|2021-12-13 11:55:00|724.21|722.61|724.96|723.36|725.21|723.61|724.21|722.61|0
1639396800000|2021-12-13 12:00:00|723.46|721.86|721.71|720.11|723.46|721.86|720.46|718.86|0
1639397100000|2021-12-13 12:05:00|721.96|720.36|722.58|720.98|722.96|721.36|721.46|719.86|0
1639397400000|2021-12-13 12:10:00|722.46|720.86|721.96|720.36|722.71|721.11|721.71|720.11|0
1639397700000|2021-12-13 12:15:00|722.08|720.48|720.21|718.61|722.46|720.86|720.21|718.61|0
1639398000000|2021-12-13 12:20:00|719.96|718.36|723.46|721.86|723.96|722.36|719.96|718.36|0
1639398300000|2021-12-13 12:25:00|723.71|722.11|721.46|719.86|723.83|722.23|721.21|719.61|0
1639398600000|2021-12-13 12:30:00|721.21|719.61|721.71|720.11|722.21|720.61|720.96|719.36|0
1639398900000|2021-12-13 12:35:00|721.96|720.36|722.46|720.86|722.58|720.98|721.71|720.11|0
1639399200000|2021-12-13 12:40:00|722.21|720.61|722.96|721.36|722.96|721.36|721.46|719.86|0
1639399500000|2021-12-13 12:45:00|722.71|721.11|720.96|719.36|723.21|721.61|720.21|718.61|0
1639399800000|2021-12-13 12:50:00|721.21|719.61|719.96|718.36|721.71|720.11|719.96|718.36|0
1639400100000|2021-12-13 12:55:00|719.71|718.11|719.96|718.36|720.21|718.61|719.21|717.61|0
1639400400000|2021-12-13 13:00:00|720.21|718.61|719.71|718.11|721.21|719.61|719.46|717.86|0
1639400700000|2021-12-13 13:05:00|719.46|717.86|719.96|718.36|719.96|718.36|718.71|717.11|0
1639401000000|2021-12-13 13:10:00|720.21|718.61|721.71|720.11|721.71|720.11|720.21|718.61|0
1639401300000|2021-12-13 13:15:00|720.96|719.36|718.71|717.11|721.46|719.86|718.46|716.86|0
1639401600000|2021-12-13 13:20:00|718.96|717.36|720.21|718.61|720.21|718.61|718.46|716.86|0
1639401900000|2021-12-13 13:25:00|720.08|718.48|720.96|719.36|720.96|719.36|720.08|718.48|0
1639402200000|2021-12-13 13:30:00|720.71|719.11|721.21|719.61|722.21|720.61|720.71|719.11|0
1639402500000|2021-12-13 13:35:00|721.46|719.86|721.96|720.36|721.96|720.36|720.96|719.36|0
1639402800000|2021-12-13 13:40:00|721.71|720.11|720.46|718.86|722.71|721.11|720.46|718.86|0
1639403100000|2021-12-13 13:45:00|720.71|719.11|719.96|718.36|720.71|719.11|719.21|717.61|0
1639403400000|2021-12-13 13:50:00|719.71|718.11|718.96|717.36|720.21|718.61|718.46|716.86|0
1639403700000|2021-12-13 13:55:00|718.46|716.86|718.21|716.61|719.21|717.61|718.21|716.61|0
1639404000000|2021-12-13 14:00:00|718.33|716.73|715.21|713.61|718.46|716.86|715.21|713.61|0
1639404300000|2021-12-13 14:05:00|715.46|713.86|717.71|716.11|717.96|716.36|715.46|713.86|0
1639404600000|2021-12-13 14:10:00|717.46|715.86|715.21|713.61|718.21|716.61|714.96|713.36|0
1639404900000|2021-12-13 14:15:00|715.46|713.86|714.21|712.61|716.21|714.61|714.21|712.61|0
1639405200000|2021-12-13 14:20:00|714.33|712.73|712.21|710.61|715.21|713.61|711.96|710.36|0
1639405500000|2021-12-13 14:25:00|712.08|710.48|706.71|705.11|712.08|710.48|706.71|705.11|0
1639405800000|2021-12-13 14:30:00|706.22|704.62|701.48|699.88|709.21|707.61|701.48|699.88|0
1639406100000|2021-12-13 14:35:00|700.23|698.63|696.73|695.13|705.98|704.38|695.98|694.38|0
1639406400000|2021-12-13 14:40:00|696.48|694.88|700.98|699.38|703.23|701.63|696.48|694.88|0
1639406700000|2021-12-13 14:45:00|699.48|697.88|695.23|693.63|700.73|699.13|693.99|692.39|0
1639407000000|2021-12-13 14:50:00|694.49|692.89|690.99|689.39|694.49|692.89|688.24|686.64|0
1639407300000|2021-12-13 14:55:00|689.99|688.39|691.49|689.89|695.98|694.38|689.74|688.14|0
1639407600000|2021-12-13 15:00:00|690.86|689.26|689.49|687.89|691.24|689.64|686.74|685.14|0
1639407900000|2021-12-13 15:05:00|689.24|687.64|691.24|689.64|692.99|691.39|688.49|686.89|0
1639408200000|2021-12-13 15:10:00|690.99|689.39|695.1|693.5|696.73|695.13|688.49|686.89|0
1639408500000|2021-12-13 15:15:00|695.48|693.88|693.48|691.88|697.23|695.63|693.23|691.63|0
1639408800000|2021-12-13 15:20:00|693.73|692.13|685.74|684.14|694.73|693.13|684.24|682.64|0
1639409100000|2021-12-13 15:25:00|685.49|683.89|681.49|679.89|686.74|685.14|677.5|675.9|0
1639409400000|2021-12-13 15:30:00|681.24|679.64|678.99|677.39|681.24|679.64|676.48|674.88|0
1639409700000|2021-12-13 15:35:00|679.99|678.39|680.5|678.9|684.99|683.39|679.49|677.89|0
1639410000000|2021-12-13 15:40:00|680.62|679.02|680.25|678.65|682.99|681.39|678|676.4|0
1639410300000|2021-12-13 15:45:00|679.25|677.65|684.99|683.39|685.99|684.39|679.25|677.65|0
1639410600000|2021-12-13 15:50:00|685.74|684.14|682.49|680.89|687.74|686.14|681.74|680.14|0
1639410900000|2021-12-13 15:55:00|682.74|681.14|681.24|679.64|682.99|681.39|678.75|677.15|0
1639411200000|2021-12-13 16:00:00|680.49|678.89|675.75|674.15|682.99|681.39|674.25|672.65|0
1639411500000|2021-12-13 16:05:00|676.25|674.65|678.99|677.39|681.24|679.64|675.75|674.15|0
1639411800000|2021-12-13 16:10:00|678.25|676.65|675.75|674.15|680.99|679.39|673.87|672.27|0
1639412100000|2021-12-13 16:15:00|675.5|673.9|673.62|672.02|678.49|676.89|672.5|670.9|0
1639412400000|2021-12-13 16:20:00|674|672.4|672|670.4|675.5|673.9|672|670.4|0
1639412700000|2021-12-13 16:25:00|672.25|670.65|673|671.4|674.5|672.9|671|669.4|0
1639413000000|2021-12-13 16:30:00|672.75|671.15|675.25|673.65|677|675.4|671|669.4|0
1639413300000|2021-12-13 16:35:00|675|673.4|674.75|673.15|678.24|676.64|674|672.4|0
1639413600000|2021-12-13 16:40:00|675|673.4|676.25|674.65|678.74|677.14|675|673.4|0
1639413900000|2021-12-13 16:45:00|676.5|674.9|673.75|672.15|677.99|676.39|673.75|672.15|0
1639414200000|2021-12-13 16:50:00|674|672.4|672|670.4|674.87|673.27|671|669.4|0
1639414500000|2021-12-13 16:55:00|671.75|670.15|676.74|675.14|677.24|675.64|671|669.4|0
1639414800000|2021-12-13 17:00:00|675.75|674.15|676|674.4|676.24|674.64|671|669.4|0
1639415100000|2021-12-13 17:05:00|676.24|674.64|680.49|678.89|680.99|679.39|674.75|673.15|0
1639415400000|2021-12-13 17:10:00|680.24|678.64|681.49|679.89|682.74|681.14|679.24|677.64|0
1639415700000|2021-12-13 17:15:00|681.74|680.14|678.99|677.39|681.74|680.14|678.74|677.14|0
1639416000000|2021-12-13 17:20:00|678.74|677.14|680.74|679.14|680.99|679.39|678.74|677.14|0
1639416300000|2021-12-13 17:25:00|681.24|679.64|681.74|680.14|682.49|680.89|680.49|678.89|0
1639416600000|2021-12-13 17:30:00|681.49|679.89|681.24|679.64|682.74|681.14|680.49|678.89|0
1639416900000|2021-12-13 17:35:00|680.99|679.39|683.98|682.38|684.23|682.63|680.74|679.14|0
1639417200000|2021-12-13 17:40:00|683.73|682.13|683.48|681.88|683.98|682.38|681.98|680.38|0
1639417500000|2021-12-13 17:45:00|682.73|681.13|678.98|677.38|682.73|681.13|678.98|677.38|0
1639417800000|2021-12-13 17:50:00|679.23|677.63|676.74|675.14|679.98|678.38|676.24|674.64|0
1639418100000|2021-12-13 17:55:00|676.99|675.39|678.23|676.63|678.98|677.38|675.74|674.14|0
1639418400000|2021-12-13 18:00:00|678.73|677.13|679.98|678.38|681.98|680.38|676.49|674.89|0
1639418700000|2021-12-13 18:05:00|680.23|678.63|678.73|677.13|680.98|679.38|678.73|677.13|0
1639419000000|2021-12-13 18:10:00|678.98|677.38|678.98|677.38|679.73|678.13|677.73|676.13|0
1639419300000|2021-12-13 18:15:00|678.48|676.88|679.23|677.63|679.73|678.13|676.74|675.14|0
1639419600000|2021-12-13 18:20:00|679.73|678.13|678.48|676.88|679.98|678.38|676.98|675.38|0
1639419900000|2021-12-13 18:25:00|678.23|676.63|677.98|676.38|678.73|677.13|676.73|675.13|0
1639420200000|2021-12-13 18:30:00|679.23|677.63|675.24|673.64|679.23|677.63|673.49|671.89|0
1639420500000|2021-12-13 18:35:00|674.99|673.39|674.24|672.64|676.73|675.13|673.99|672.39|0
1639420800000|2021-12-13 18:40:00|674.49|672.89|678.98|677.38|679.98|678.38|674.24|672.64|0
1639421100000|2021-12-13 18:45:00|678.73|677.13|676.23|674.63|678.73|677.13|676.23|674.63|0
1639421400000|2021-12-13 18:50:00|676.48|674.88|681.23|679.63|681.48|679.88|676.48|674.88|0
1639421700000|2021-12-13 18:55:00|680.73|679.13|680.73|679.13|681.73|680.13|679.48|677.88|0
1639422000000|2021-12-13 19:00:00|680.23|678.63|679.23|677.63|680.73|679.13|677.23|675.63|0
1639422300000|2021-12-13 19:05:00|679.48|677.88|681.73|680.13|681.73|680.13|678.73|677.13|0
1639422600000|2021-12-13 19:10:00|681.48|679.88|681.73|680.13|682.97|681.37|681.23|679.63|0
1639422900000|2021-12-13 19:15:00|681.48|679.88|681.48|679.88|681.73|680.13|680.48|678.88|0
1639423200000|2021-12-13 19:20:00|681.73|680.13|685.22|683.62|685.72|684.12|681.48|679.88|0
1639423500000|2021-12-13 19:25:00|684.97|683.37|682.47|680.87|685.47|683.87|681.23|679.63|0
1639423800000|2021-12-13 19:30:00|682.72|681.12|683.72|682.12|683.72|682.12|680.23|678.63|0
1639424100000|2021-12-13 19:35:00|683.59|681.99|682.47|680.87|683.97|682.37|681.72|680.12|0
1639424400000|2021-12-13 19:40:00|682.72|681.12|681.97|680.37|683.47|681.87|681.72|680.12|0
1639424700000|2021-12-13 19:45:00|682.22|680.62|680.97|679.37|682.72|681.12|680.47|678.87|0
1639425000000|2021-12-13 19:50:00|681.22|679.62|682.97|681.37|682.97|681.37|680.97|679.37|0
1639425300000|2021-12-13 19:55:00|683.22|681.62|684.97|683.37|684.97|683.37|682.72|681.12|0
1639425600000|2021-12-13 20:00:00|684.72|683.12|687.96|686.36|687.96|686.36|684.72|683.12|0
1639425900000|2021-12-13 20:05:00|687.46|685.86|682.96|681.36|688.71|687.11|682.71|681.11|0
1639426200000|2021-12-13 20:10:00|682.71|681.11|686.21|684.61|686.71|685.11|682.21|680.61|0
1639426500000|2021-12-13 20:15:00|686.46|684.86|683.71|682.11|687.71|686.11|682.46|680.86|0
1639426800000|2021-12-13 20:20:00|684.21|682.61|684.46|682.86|684.96|683.36|681.46|679.86|0
1639427100000|2021-12-13 20:25:00|684.71|683.11|681.21|679.61|685.21|683.61|681.08|679.48|0
1639427400000|2021-12-13 20:30:00|680.96|679.36|685.21|683.61|685.21|683.61|680.96|679.36|0
1639427700000|2021-12-13 20:35:00|684.96|683.36|685.46|683.86|688.21|686.61|684.71|683.11|0
1639428000000|2021-12-13 20:40:00|684.96|683.36|685.46|683.86|689.71|688.11|683.96|682.36|0
1639428300000|2021-12-13 20:45:00|685.96|684.36|682.46|680.86|688.21|686.61|682.46|680.86|0
1639428600000|2021-12-13 20:50:00|680.71|679.11|672.71|671.11|680.71|679.11|672.71|671.11|0
1639428900000|2021-12-13 20:55:00|672.21|670.61|669.46|667.86|673.96|672.36|667.72|666.12|0
1639429200000|2021-12-13 21:00:00|671.71|670.11|669.46|667.86|671.71|670.11|665.72|664.12|0
1639429500000|2021-12-13 21:05:00|669.21|667.61|670.96|669.36|670.96|669.36|667.71|666.11|0
1639429800000|2021-12-13 21:10:00|670.71|669.11|672.21|670.61|672.96|671.36|669.71|668.11|0
1639430100000|2021-12-13 21:15:00|671.41|669.41|672.28|670.28|672.53|670.53|670.41|668.41|0
1639430400000|2021-12-13 21:20:00|671.91|669.91|670.41|668.41|672.66|670.66|670.41|668.41|0
1639430700000|2021-12-13 21:25:00|670.66|668.66|670.91|668.91|671.66|669.66|669.91|667.91|0
1639431000000|2021-12-13 21:30:00|671.16|669.16|670.91|668.91|672.16|670.16|670.91|668.91|0
1639431300000|2021-12-13 21:35:00|670.66|668.66|672.66|670.66|672.66|670.66|670.66|668.66|0
1639431600000|2021-12-13 21:40:00|672.91|670.91|672.66|670.66|673.16|671.16|672.41|670.41|0
1639431900000|2021-12-13 21:45:00|673.16|671.16|675.41|673.41|675.66|673.66|673.16|671.16|0
1639432200000|2021-12-13 21:50:00|675.66|673.66|674.41|672.41|675.66|673.66|673.16|671.16|0
1639432500000|2021-12-13 21:55:00|674.66|672.66|673.78|671.78|674.66|672.66|673.41|671.41|0
1639432800000|2021-12-13 22:00:00|673.82|671.82|673.78|671.78|673.86|671.86|673.78|671.78|0
1639433100000|2021-12-13 22:05:00|673.64|671.64|673.35|671.35|673.64|671.64|673.06|671.06|0
1639433400000|2021-12-13 22:10:00|673.38|671.38|673.78|671.78|673.82|671.82|673.2|671.2|0
1639433700000|2021-12-13 22:15:00|673.86|671.86|673.68|671.68|673.86|671.86|673.68|671.68|0
1639434000000|2021-12-13 22:20:00|673.46|671.46|673.64|671.64|673.64|671.64|673.42|671.42|0
1639434300000|2021-12-13 22:25:00|673.68|671.68|673.68|671.68|673.78|671.78|673.68|671.68|0
1639434600000|2021-12-13 22:30:00|673.42|671.42|673.57|671.57|673.64|671.64|673.35|671.35|0
1639434900000|2021-12-13 22:35:00|673.53|671.53|672.76|670.76|673.53|671.53|672.51|670.51|0
1639435200000|2021-12-13 22:40:00|672.66|670.66|672.8|670.8|672.87|670.87|672.29|670.29|0
1639435500000|2021-12-13 22:45:00|672.84|670.84|673.09|671.09|673.17|671.17|672.55|670.55|0
1639435800000|2021-12-13 22:50:00|673.06|671.06|672.76|670.76|673.06|671.06|672.76|670.76|0
1639436100000|2021-12-13 22:55:00|672.87|670.87|672.8|670.8|673.24|671.24|672.76|670.76|0
1639436400000|2021-12-13 23:00:00|672.76|670.76|675.91|673.91|676.16|674.16|672.76|670.76|0
1639436700000|2021-12-13 23:05:00|676.41|674.41|676.41|674.41|676.66|674.66|676.03|674.03|0
1639437000000|2021-12-13 23:10:00|676.28|674.28|675.03|673.03|676.66|674.66|674.41|672.41|0
1639437300000|2021-12-13 23:15:00|674.91|672.91|674.91|672.91|675.28|673.28|673.41|671.41|0
1639437600000|2021-12-13 23:20:00|675.16|673.16|674.41|672.41|675.41|673.41|673.66|671.66|0
1639437900000|2021-12-13 23:25:00|674.16|672.16|672.28|670.28|675.66|673.66|671.66|669.66|0
1639438200000|2021-12-13 23:30:00|671.91|669.91|674.66|672.66|674.91|672.91|671.91|669.91|0
1639438500000|2021-12-13 23:35:00|675.16|673.16|674.91|672.91|676.15|674.15|674.66|672.66|0
1639438800000|2021-12-13 23:40:00|674.66|672.66|675.9|673.9|676.15|674.15|674.66|672.66|0
1639439100000|2021-12-13 23:45:00|676.15|674.15|674.9|672.9|676.4|674.4|674.66|672.66|0
1639439400000|2021-12-13 23:50:00|675.02|673.02|674.9|672.9|675.15|673.15|673.91|671.91|0
1639439700000|2021-12-13 23:55:00|674.65|672.65|675.15|673.15|675.15|673.15|674.16|672.16|0
1639440000000|2021-12-14 00:00:00|674.9|672.9|677.27|675.27|677.9|675.9|674.9|672.9|0
1639440300000|2021-12-14 00:05:00|677.4|675.4|677.9|675.9|677.9|675.9|676.77|674.77|0
1639440600000|2021-12-14 00:10:00|678.15|676.15|677.4|675.4|679.15|677.15|677.15|675.15|0
1639440900000|2021-12-14 00:15:00|677.9|675.9|678.65|676.65|679.15|677.15|677.4|675.4|0
1639441200000|2021-12-14 00:20:00|678.4|676.4|678.4|676.4|679.4|677.4|677.77|675.77|0
1639441500000|2021-12-14 00:25:00|678.52|676.52|677.4|675.4|679.15|677.15|676.65|674.65|0
1639441800000|2021-12-14 00:30:00|677.52|675.52|678.4|676.4|678.9|676.9|676.77|674.77|0
1639442100000|2021-12-14 00:35:00|678.27|676.27|676.15|674.15|678.65|676.65|676.15|674.15|0
1639442400000|2021-12-14 00:40:00|675.9|673.9|677.65|675.65|677.9|675.9|675.9|673.9|0
1639442700000|2021-12-14 00:45:00|677.9|675.9|679.4|677.4|679.65|677.65|677.52|675.52|0
1639443000000|2021-12-14 00:50:00|679.27|677.27|679.15|677.15|679.65|677.65|678.15|676.15|0
1639443300000|2021-12-14 00:55:00|679.4|677.4|679.65|677.65|679.9|677.9|678.4|676.4|0
1639443600000|2021-12-14 01:00:00|679.9|677.9|678.65|676.65|680.15|678.15|678.65|676.65|0
1639443900000|2021-12-14 01:05:00|678.77|676.77|679.4|677.4|679.65|677.65|678.65|676.65|0
1639444200000|2021-12-14 01:10:00|679.52|677.52|678.9|676.9|679.9|677.9|678.9|676.9|0
1639444500000|2021-12-14 01:15:00|678.77|676.77|677.9|675.9|678.77|676.77|676.9|674.9|0
1639444800000|2021-12-14 01:20:00|677.77|675.77|675.4|673.4|677.77|675.77|675.4|673.4|0
1639445100000|2021-12-14 01:25:00|675.52|673.52|676.15|674.15|676.9|674.9|675.52|673.52|0
1639445400000|2021-12-14 01:30:00|676.27|674.27|679.65|677.65|679.9|677.9|675.9|673.9|0
1639445700000|2021-12-14 01:35:00|679.52|677.52|678.02|676.02|679.9|677.9|677.4|675.4|0
1639446000000|2021-12-14 01:40:00|677.9|675.9|675.65|673.65|678.4|676.4|675.27|673.27|0
1639446300000|2021-12-14 01:45:00|675.4|673.4|676.4|674.4|677.15|675.15|675.4|673.4|0
1639446600000|2021-12-14 01:50:00|676.52|674.52|676.9|674.9|677.4|675.4|675.9|673.9|0
1639446900000|2021-12-14 01:55:00|677.02|675.02|677.15|675.15|677.65|675.65|676.4|674.4|0
1639447200000|2021-12-14 02:00:00|676.9|674.9|677.15|675.15|678.15|676.15|676.15|674.15|0
1639447500000|2021-12-14 02:05:00|676.65|674.65|676.15|674.15|677.15|675.15|675.9|673.9|0
1639447800000|2021-12-14 02:10:00|676.27|674.27|676.9|674.9|676.9|674.9|675.9|673.9|0
1639448100000|2021-12-14 02:15:00|676.77|674.77|675.15|673.15|676.77|674.77|675.15|673.15|0
1639448400000|2021-12-14 02:20:00|675.4|673.4|676.52|674.52|676.9|674.9|675.4|673.4|0
1639448700000|2021-12-14 02:25:00|676.4|674.4|676.15|674.15|677.15|675.15|676.02|674.02|0
1639449000000|2021-12-14 02:30:00|675.9|673.9|677.4|675.4|677.4|675.4|675.15|673.15|0
1639449300000|2021-12-14 02:35:00|677.52|675.52|676.52|674.52|677.65|675.65|676.02|674.02|0
1639449600000|2021-12-14 02:40:00|676.4|674.4|677.9|675.9|677.9|675.9|676.4|674.4|0
1639449900000|2021-12-14 02:45:00|678.15|676.15|676.52|674.52|678.15|676.15|676.15|674.15|0
1639450200000|2021-12-14 02:50:00|676.4|674.4|675.15|673.15|676.4|674.4|674.9|672.9|0
1639450500000|2021-12-14 02:55:00|674.9|672.9|675.4|673.4|676.02|674.02|674.9|672.9|0
1639450800000|2021-12-14 03:00:00|675.52|673.52|676.4|674.4|676.52|674.52|675.52|673.52|0
1639451100000|2021-12-14 03:05:00|676.15|674.15|675.4|673.4|676.65|674.65|675.15|673.15|0
1639451400000|2021-12-14 03:10:00|675.15|673.15|677.15|675.15|677.15|675.15|675.15|673.15|0
1639451700000|2021-12-14 03:15:00|677.27|675.27|677.65|675.65|677.65|675.65|677.15|675.15|0
1639452000000|2021-12-14 03:20:00|677.52|675.52|677.77|675.77|677.9|675.9|677.15|675.15|0
1639452300000|2021-12-14 03:25:00|677.9|675.9|677.65|675.65|677.9|675.9|677.4|675.4|0
1639452600000|2021-12-14 03:30:00|677.4|675.4|676.27|674.27|677.52|675.52|676.15|674.15|0
1639452900000|2021-12-14 03:35:00|676.15|674.15|673.4|671.4|676.15|674.15|670.4|668.4|0
1639453200000|2021-12-14 03:40:00|673.15|671.15|674.15|672.15|674.4|672.4|672.15|670.15|0
1639453500000|2021-12-14 03:45:00|674.4|672.4|675.15|673.15|675.4|673.4|673.9|671.9|0
1639453800000|2021-12-14 03:50:00|675.4|673.4|676.27|674.27|677.4|675.4|675.15|673.15|0
1639454100000|2021-12-14 03:55:00|676.65|674.65|677.27|675.27|677.9|675.9|676.4|674.4|0
1639454400000|2021-12-14 04:00:00|677.4|675.4|677.9|675.9|678.15|676.15|677.15|675.15|0
1639454700000|2021-12-14 04:05:00|678.15|676.15|678.02|676.02|678.15|676.15|677.65|675.65|0
1639455000000|2021-12-14 04:10:00|677.9|675.9|677.4|675.4|678.15|676.15|677.15|675.15|0
1639455300000|2021-12-14 04:15:00|677.15|675.15|677.65|675.65|678.02|676.02|677.15|675.15|0
1639455600000|2021-12-14 04:20:00|677.52|675.52|676.9|674.9|677.65|675.65|676.9|674.9|0
1639455900000|2021-12-14 04:25:00|677.15|675.15|676.9|674.9|677.4|675.4|676.65|674.65|0
1639456200000|2021-12-14 04:30:00|676.65|674.65|676.9|674.9|677.15|675.15|676.15|674.15|0
1639456500000|2021-12-14 04:35:00|677.15|675.15|676.9|674.9|677.15|675.15|676.65|674.65|0
1639456800000|2021-12-14 04:40:00|677.02|675.02|677.4|675.4|677.4|675.4|676.77|674.77|0
1639457100000|2021-12-14 04:45:00|677.27|675.27|676.9|674.9|677.65|675.65|676.65|674.65|0
1639457400000|2021-12-14 04:50:00|677.02|675.02|675.15|673.15|677.27|675.27|675.15|673.15|0
1639457700000|2021-12-14 04:55:00|675.4|673.4|676.4|674.4|676.4|674.4|675.27|673.27|0
1639458000000|2021-12-14 05:00:00|676.15|674.15|676.65|674.65|676.9|674.9|675.65|673.65|0
1639458300000|2021-12-14 05:05:00|676.9|674.9|675.9|673.9|676.9|674.9|675.9|673.9|0
1639458600000|2021-12-14 05:10:00|676.15|674.15|675.9|673.9|676.65|674.65|675.9|673.9|0
1639458900000|2021-12-14 05:15:00|676.02|674.02|675.65|673.65|676.15|674.15|675.15|673.15|0
1639459200000|2021-12-14 05:20:00|675.4|673.4|674.9|672.9|675.9|673.9|674.9|672.9|0
1639459500000|2021-12-14 05:25:00|675.15|673.15|676.4|674.4|676.65|674.65|675.15|673.15|0
1639459800000|2021-12-14 05:30:00|676.15|674.15|676.64|674.64|677.39|675.39|675.4|673.4|0
1639460100000|2021-12-14 05:35:00|676.76|674.76|677.39|675.39|677.89|675.89|676.76|674.76|0
1639460400000|2021-12-14 05:40:00|677.14|675.14|676.39|674.39|677.89|675.89|676.39|674.39|0
1639460700000|2021-12-14 05:45:00|676.64|674.64|676.14|674.14|676.64|674.64|675.89|673.89|0
1639461000000|2021-12-14 05:50:00|676.26|674.26|674.89|672.89|676.39|674.39|674.89|672.89|0
1639461300000|2021-12-14 05:55:00|675.01|673.01|675.64|673.64|676.39|674.39|674.65|672.65|0
1639461600000|2021-12-14 06:00:00|675.89|673.89|675.89|673.89|676.14|674.14|674.64|672.64|0
1639461900000|2021-12-14 06:05:00|676.14|674.14|675.39|673.39|676.14|674.14|675.14|673.14|0
1639462200000|2021-12-14 06:10:00|675.51|673.51|674.64|672.64|675.51|673.51|673.39|671.39|0
1639462500000|2021-12-14 06:15:00|674.51|672.51|674.39|672.39|675.14|673.14|673.76|671.76|0
1639462800000|2021-12-14 06:20:00|674.51|672.51|676.39|674.39|676.64|674.64|674.51|672.51|0
1639463100000|2021-12-14 06:25:00|676.26|674.26|677.14|675.14|677.39|675.39|676.26|674.26|0
1639463400000|2021-12-14 06:30:00|677.26|675.26|677.64|675.64|677.89|675.89|676.64|674.64|0
1639463700000|2021-12-14 06:35:00|677.39|675.39|677.26|675.26|677.64|675.64|677.14|675.14|0
1639464000000|2021-12-14 06:40:00|677.39|675.39|677.64|675.64|677.64|675.64|677.14|675.14|0
1639464300000|2021-12-14 06:45:00|677.76|675.76|679.26|677.26|679.89|677.89|677.76|675.76|0
1639464600000|2021-12-14 06:50:00|679.39|677.39|679.39|677.39|679.76|677.76|679.14|677.14|0
1639464900000|2021-12-14 06:55:00|679.14|677.14|678.14|676.14|679.14|677.14|678.14|676.14|0
1639465200000|2021-12-14 07:00:00|678.64|676.64|678.89|676.89|679.14|677.14|677.64|675.64|0
1639465500000|2021-12-14 07:05:00|679.14|677.14|676.89|674.89|679.39|677.39|676.89|674.89|0
1639465800000|2021-12-14 07:10:00|677.01|675.01|679.14|677.14|679.39|677.39|676.51|674.51|0
1639466100000|2021-12-14 07:15:00|679.39|677.39|682.64|680.64|683.14|681.14|679.14|677.14|0
1639466400000|2021-12-14 07:20:00|682.89|680.89|681.51|679.51|683.14|681.14|681.14|679.14|0
1639466700000|2021-12-14 07:25:00|681.64|679.64|681.14|679.14|681.64|679.64|680.89|678.89|0
1639467000000|2021-12-14 07:30:00|681.39|679.39|681.14|679.14|682.14|680.14|680.89|678.89|0
1639467300000|2021-12-14 07:35:00|681.39|679.39|680.14|678.14|681.39|679.39|680.14|678.14|0
1639467600000|2021-12-14 07:40:00|680.26|678.26|681.64|679.64|682.64|680.64|680.26|678.26|0
1639467900000|2021-12-14 07:45:00|681.76|679.76|681.26|679.26|682.14|680.14|680.39|678.39|0
1639468200000|2021-12-14 07:50:00|681.39|679.39|682.39|680.39|682.89|680.89|681.39|679.39|0
1639468500000|2021-12-14 07:55:00|682.64|680.64|680.89|678.89|682.64|680.64|680.39|678.39|0
1639468800000|2021-12-14 08:00:00|681.39|679.39|684.39|682.39|684.89|682.89|681.39|679.39|0
1639469100000|2021-12-14 08:05:00|684.44|682.84|685.94|684.34|686.44|684.84|684.44|682.84|0
1639469400000|2021-12-14 08:10:00|686.19|684.59|685.19|683.59|686.69|685.09|684.94|683.34|0
1639469700000|2021-12-14 08:15:00|684.69|683.09|683.19|681.59|685.06|683.46|682.94|681.34|0
1639470000000|2021-12-14 08:20:00|682.94|681.34|684.44|682.84|685.19|683.59|682.69|681.09|0
1639470300000|2021-12-14 08:25:00|684.69|683.09|683.31|681.71|684.94|683.34|682.81|681.21|0
1639470600000|2021-12-14 08:30:00|683.81|682.21|682.94|681.34|684.19|682.59|682.19|680.59|0
1639470900000|2021-12-14 08:35:00|683.19|681.59|683.94|682.34|683.94|682.34|681.81|680.21|0
1639471200000|2021-12-14 08:40:00|683.56|681.96|684.69|683.09|684.94|683.34|682.94|681.34|0
1639471500000|2021-12-14 08:45:00|684.44|682.84|682.81|681.21|684.69|683.09|682.69|681.09|0
1639471800000|2021-12-14 08:50:00|682.44|680.84|681.94|680.34|683.44|681.84|681.94|680.34|0
1639472100000|2021-12-14 08:55:00|681.69|680.09|680.44|678.84|682.44|680.84|680.44|678.84|0
1639472400000|2021-12-14 09:00:00|680.69|679.09|679.31|677.71|681.19|679.59|679.19|677.59|0
1639472700000|2021-12-14 09:05:00|679.44|677.84|683.44|681.84|683.44|681.84|679.44|677.84|0
1639473000000|2021-12-14 09:10:00|683.69|682.09|680.56|678.96|683.94|682.34|679.56|677.96|0
1639473300000|2021-12-14 09:15:00|680.69|679.09|680.69|679.09|681.69|680.09|680.44|678.84|0
1639473600000|2021-12-14 09:20:00|680.94|679.34|679.19|677.59|681.94|680.34|679.19|677.59|0
1639473900000|2021-12-14 09:25:00|679.44|677.84|678.69|677.09|681.19|679.59|678.69|677.09|0
1639474200000|2021-12-14 09:30:00|678.44|676.84|679.19|677.59|680.19|678.59|677.44|675.84|0
1639474500000|2021-12-14 09:35:00|678.94|677.34|671.56|669.96|679.19|677.59|671.56|669.96|0
1639474800000|2021-12-14 09:40:00|671.69|670.09|669.2|667.6|671.7|670.1|667.7|666.1|0
1639475100000|2021-12-14 09:45:00|668.7|667.1|668.32|666.72|670.7|669.1|667.7|666.1|0
1639475400000|2021-12-14 09:50:00|668.45|666.85|655.96|654.36|668.7|667.1|655.96|654.36|0
1639475700000|2021-12-14 09:55:00|656.21|654.61|653.22|651.62|658.45|656.85|652.97|651.37|0
1639476000000|2021-12-14 10:00:00|653.72|652.12|652.72|651.12|655.22|653.62|650.97|649.37|0
1639476300000|2021-12-14 10:05:00|653.22|651.62|656.97|655.37|656.97|655.37|651.97|650.37|0
1639476600000|2021-12-14 10:10:00|656.72|655.12|655.97|654.37|656.97|655.37|653.97|652.37|0
1639476900000|2021-12-14 10:15:00|655.72|654.12|653.72|652.12|656.47|654.87|653.47|651.87|0
1639477200000|2021-12-14 10:20:00|654.72|653.12|655.47|653.87|655.72|654.12|653.72|652.12|0
1639477500000|2021-12-14 10:25:00|655.72|654.12|656.46|654.86|656.96|655.36|654.72|653.12|0
1639477800000|2021-12-14 10:30:00|656.58|654.98|659.21|657.61|659.71|658.11|656.46|654.86|0
1639478100000|2021-12-14 10:35:00|658.21|656.61|657.96|656.36|659.83|658.23|657.71|656.11|0
1639478400000|2021-12-14 10:40:00|658.21|656.61|657.21|655.61|659.21|657.61|656.96|655.36|0
1639478700000|2021-12-14 10:45:00|657.46|655.86|655.21|653.61|658.21|656.61|654.71|653.11|0
1639479000000|2021-12-14 10:50:00|655.46|653.86|654.71|653.11|655.46|653.86|653.47|651.87|0
1639479300000|2021-12-14 10:55:00|654.46|652.86|656.46|654.86|657.21|655.61|654.46|652.86|0
1639479600000|2021-12-14 11:00:00|656.71|655.11|658.46|656.86|658.96|657.36|656.71|655.11|0
1639479900000|2021-12-14 11:05:00|659.21|657.61|660.71|659.11|660.71|659.11|658.71|657.11|0
1639480200000|2021-12-14 11:10:00|661.96|660.36|660.71|659.11|662.71|661.11|660.21|658.61|0
1639480500000|2021-12-14 11:15:00|661.21|659.61|659.83|658.23|661.46|659.86|659.71|658.11|0
1639480800000|2021-12-14 11:20:00|659.46|657.86|660.46|658.86|660.96|659.36|658.96|657.36|0
1639481100000|2021-12-14 11:25:00|660.33|658.73|658.96|657.36|660.71|659.11|657.71|656.11|0
1639481400000|2021-12-14 11:30:00|658.83|657.23|656.96|655.36|660.96|659.36|656.96|655.36|0
1639481700000|2021-12-14 11:35:00|657.21|655.61|658.46|656.86|658.71|657.11|657.21|655.61|0
1639482000000|2021-12-14 11:40:00|658.21|656.61|658.33|656.73|658.71|657.11|656.46|654.86|0
1639482300000|2021-12-14 11:45:00|657.96|656.36|658.21|656.61|662.21|660.61|657.33|655.73|0
1639482600000|2021-12-14 11:50:00|657.46|655.86|657.83|656.23|660.46|658.86|656.33|654.73|0
1639482900000|2021-12-14 11:55:00|657.58|655.98|658.46|656.86|660.21|658.61|657.58|655.98|0
1639483200000|2021-12-14 12:00:00|658.71|657.11|660.96|659.36|661.46|659.86|658.08|656.48|0
1639483500000|2021-12-14 12:05:00|661.21|659.61|661.71|660.11|662.7|661.1|660.46|658.86|0
1639483800000|2021-12-14 12:10:00|662.2|660.6|663.2|661.6|663.7|662.1|661.71|660.11|0
1639484100000|2021-12-14 12:15:00|662.95|661.35|663.7|662.1|664.2|662.6|662.95|661.35|0
1639484400000|2021-12-14 12:20:00|663.95|662.35|665.2|663.6|665.2|663.6|663.45|661.85|0
1639484700000|2021-12-14 12:25:00|665.7|664.1|664.95|663.35|665.95|664.35|663.45|661.85|0
1639485000000|2021-12-14 12:30:00|665.2|663.6|664.2|662.6|665.2|663.6|662.7|661.1|0
1639485300000|2021-12-14 12:35:00|663.95|662.35|661.2|659.6|664.2|662.6|661.2|659.6|0
1639485600000|2021-12-14 12:40:00|661.32|659.72|660.7|659.1|661.82|660.22|658.46|656.86|0
1639485900000|2021-12-14 12:45:00|660.45|658.85|661.45|659.85|661.7|660.1|660.2|658.6|0
1639486200000|2021-12-14 12:50:00|661.2|659.6|660.82|659.22|661.7|660.1|660.45|658.85|0
1639486500000|2021-12-14 12:55:00|660.45|658.85|660.45|658.85|661.2|659.6|659.7|658.1|0
1639486800000|2021-12-14 13:00:00|660.7|659.1|660.45|658.85|661.7|660.1|659.95|658.35|0
1639487100000|2021-12-14 13:05:00|660.2|658.6|662.7|661.1|664.2|662.6|659.45|657.85|0
1639487400000|2021-12-14 13:10:00|662.95|661.35|661.82|660.22|663.7|662.1|661.7|660.1|0
1639487700000|2021-12-14 13:15:00|661.95|660.35|661.95|660.35|662.45|660.85|661.2|659.6|0
1639488000000|2021-12-14 13:20:00|661.45|659.85|659.2|657.6|661.45|659.85|657.2|655.6|0
1639488300000|2021-12-14 13:25:00|659.45|657.85|659.32|657.72|659.7|658.1|657.32|655.72|0
1639488600000|2021-12-14 13:30:00|659.57|657.97|645.58|643.98|659.57|657.97|645.58|643.98|0
1639488900000|2021-12-14 13:35:00|644.96|643.36|646.33|644.73|649.46|647.86|644.71|643.11|0
1639489200000|2021-12-14 13:40:00|646.21|644.61|642.58|640.98|647.46|645.86|641.58|639.98|0
1639489500000|2021-12-14 13:45:00|642.33|640.73|639.71|638.11|642.33|640.73|638.96|637.36|0
1639489800000|2021-12-14 13:50:00|639.21|637.61|641.08|639.48|642.21|640.61|638.71|637.11|0
1639490100000|2021-12-14 13:55:00|641.21|639.61|641.46|639.86|643.96|642.36|640.46|638.86|0
1639490400000|2021-12-14 14:00:00|641.21|639.61|642.96|641.36|643.71|642.11|639.71|638.11|0
1639490700000|2021-12-14 14:05:00|642.71|641.11|637.71|636.11|643.21|641.61|637.71|636.11|0
1639491000000|2021-12-14 14:10:00|637.96|636.36|640.21|638.61|640.71|639.11|634.71|633.11|0
1639491300000|2021-12-14 14:15:00|640.46|638.86|638.96|637.36|640.96|639.36|637.71|636.11|0
1639491600000|2021-12-14 14:20:00|638.21|636.61|635.46|633.86|639.96|638.36|635.21|633.61|0
1639491900000|2021-12-14 14:25:00|635.21|633.61|635.46|633.86|637.46|635.86|634.21|632.61|0
1639492200000|2021-12-14 14:30:00|634.96|633.36|644.21|642.61|644.21|642.61|633.71|632.11|0
1639492500000|2021-12-14 14:35:00|645.21|643.61|646.96|645.36|649.46|647.86|643.21|641.61|0
1639492800000|2021-12-14 14:40:00|647.71|646.11|657.45|655.85|657.45|655.85|647.46|645.86|0
1639493100000|2021-12-14 14:45:00|657.7|656.1|653.46|651.86|661.95|660.35|649.46|647.86|0
1639493400000|2021-12-14 14:50:00|653.96|652.36|651.46|649.86|655.21|653.61|648.96|647.36|0
1639493700000|2021-12-14 14:55:00|651.96|650.36|650.71|649.11|657.45|655.85|647.96|646.36|0
1639494000000|2021-12-14 15:00:00|649.46|647.86|643.96|642.36|651.71|650.11|643.46|641.86|0
1639494300000|2021-12-14 15:05:00|643.71|642.11|644.96|643.36|649.46|647.86|642.71|641.11|0
1639494600000|2021-12-14 15:10:00|644.33|642.73|638.96|637.36|644.96|643.36|636.46|634.86|0
1639494900000|2021-12-14 15:15:00|638.46|636.86|638.46|636.86|640.21|638.61|636.46|634.86|0
1639495200000|2021-12-14 15:20:00|638.83|637.23|646.2|644.6|646.45|644.85|635.96|634.36|0
1639495500000|2021-12-14 15:25:00|646.45|644.85|647.45|645.85|651.7|650.1|646.45|644.85|0
1639495800000|2021-12-14 15:30:00|646.45|644.85|642.46|640.86|647.95|646.35|641.71|640.11|0
1639496100000|2021-12-14 15:35:00|642.21|640.61|638.46|636.86|643.96|642.36|637.71|636.11|0
1639496400000|2021-12-14 15:40:00|638.21|636.61|634.21|632.61|639.71|638.11|631.96|630.36|0
1639496700000|2021-12-14 15:45:00|634.46|632.86|624.71|623.11|635.96|634.36|624.21|622.61|0
1639497000000|2021-12-14 15:50:00|626.21|624.61|620.96|619.36|626.71|625.11|620.96|619.36|0
1639497300000|2021-12-14 15:55:00|620.71|619.11|621.21|619.61|621.71|620.11|615.97|614.37|0
1639497600000|2021-12-14 16:00:00|620.08|618.48|620.46|618.86|621.21|619.61|615.47|613.87|0
1639497900000|2021-12-14 16:05:00|620.96|619.36|620.96|619.36|624.21|622.61|619.96|618.36|0
1639498200000|2021-12-14 16:10:00|621.96|620.36|617.22|615.62|623.46|621.86|616.97|615.37|0
1639498500000|2021-12-14 16:15:00|617.97|616.37|620.84|619.24|623.22|621.62|616.47|614.87|0
1639498800000|2021-12-14 16:20:00|620.97|619.37|620.47|618.87|623.72|622.12|616.97|615.37|0
1639499100000|2021-12-14 16:25:00|620.22|618.62|624.71|623.11|625.46|623.86|619.47|617.87|0
1639499400000|2021-12-14 16:30:00|624.96|623.36|618.97|617.37|625.96|624.36|617.72|616.12|0
1639499700000|2021-12-14 16:35:00|619.22|617.62|618.47|616.87|620.71|619.11|617.47|615.87|0
1639500000000|2021-12-14 16:40:00|617.72|616.12|618.22|616.62|621.96|620.36|616.97|615.37|0
1639500300000|2021-12-14 16:45:00|617.47|615.87|618.46|616.86|621.21|619.61|616.97|615.37|0
1639500600000|2021-12-14 16:50:00|618.09|616.49|616.72|615.12|620.96|619.36|616.22|614.62|0
1639500900000|2021-12-14 16:55:00|616.97|615.37|614.22|612.62|618.71|617.11|611.22|609.62|0
1639501200000|2021-12-14 17:00:00|613.97|612.37|610.22|608.62|615.09|613.49|610.22|608.62|0
1639501500000|2021-12-14 17:05:00|610.97|609.37|615.22|613.62|615.72|614.12|608.22|606.62|0
1639501800000|2021-12-14 17:10:00|614.47|612.87|611.97|610.37|616.22|614.62|611.22|609.62|0
1639502100000|2021-12-14 17:15:00|611.47|609.87|610.72|609.12|612.47|610.87|608.22|606.62|0
1639502400000|2021-12-14 17:20:00|610.97|609.37|611.97|610.37|614.47|612.87|610.22|608.62|0
1639502700000|2021-12-14 17:25:00|611.72|610.12|615.97|614.37|616.22|614.62|610.47|608.87|0
1639503000000|2021-12-14 17:30:00|614.97|613.37|614.97|613.37|616.72|615.12|611.72|610.12|0
1639503300000|2021-12-14 17:35:00|615.22|613.62|611.22|609.62|615.72|614.12|610.97|609.37|0
1639503600000|2021-12-14 17:40:00|611.72|610.12|608.22|606.62|612.22|610.62|608.22|606.62|0
1639503900000|2021-12-14 17:45:00|607.97|606.37|607.97|606.37|610.72|609.12|606.72|605.12|0
1639504200000|2021-12-14 17:50:00|607.72|606.12|610.47|608.87|610.47|608.87|607.47|605.87|0
1639504500000|2021-12-14 17:55:00|610.22|608.62|610.47|608.87|610.97|609.37|607.97|606.37|0
1639504800000|2021-12-14 18:00:00|610.22|608.62|614.71|613.11|615.46|613.86|608.72|607.12|0
1639505100000|2021-12-14 18:05:00|614.46|612.86|616.71|615.11|617.46|615.86|613.96|612.36|0
1639505400000|2021-12-14 18:10:00|616.46|614.86|615.46|613.86|617.96|616.36|613.71|612.11|0
1639505700000|2021-12-14 18:15:00|615.71|614.11|615.21|613.61|616.21|614.61|613.46|611.86|0
1639506000000|2021-12-14 18:20:00|615.46|613.86|614.96|613.36|615.96|614.36|613.21|611.61|0
1639506300000|2021-12-14 18:25:00|614.71|613.11|617.71|616.11|618.71|617.11|613.46|611.86|0
1639506600000|2021-12-14 18:30:00|617.46|615.86|614.96|613.36|617.71|616.11|614.71|613.11|0
1639506900000|2021-12-14 18:35:00|615.21|613.61|614.96|613.36|617.45|615.85|613.96|612.36|0
1639507200000|2021-12-14 18:40:00|614.71|613.11|611.71|610.11|614.96|613.36|611.71|610.11|0
1639507500000|2021-12-14 18:45:00|611.96|610.36|611.46|609.86|613.46|611.86|611.21|609.61|0
1639507800000|2021-12-14 18:50:00|611.71|610.11|610.96|609.36|613.71|612.11|609.71|608.11|0
1639508100000|2021-12-14 18:55:00|610.71|609.11|610.71|609.11|611.21|609.61|608.46|606.86|0
1639508400000|2021-12-14 19:00:00|610.21|608.61|615.7|614.1|617.2|615.6|609.21|607.61|0
1639508700000|2021-12-14 19:05:00|615.45|613.85|622.7|621.1|622.7|621.1|614.7|613.1|0
1639509000000|2021-12-14 19:10:00|622.45|620.85|622.45|620.85|625.45|623.85|621.7|620.1|0
1639509300000|2021-12-14 19:15:00|622.2|620.6|623.95|622.35|624.95|623.35|622.2|620.6|0
1639509600000|2021-12-14 19:20:00|623.7|622.1|625.95|624.35|625.95|624.35|620.7|619.1|0
1639509900000|2021-12-14 19:25:00|625.7|624.1|623.7|622.1|626.95|625.35|622.45|620.85|0
1639510200000|2021-12-14 19:30:00|622.95|621.35|626.45|624.85|627.45|625.85|621.7|620.1|0
1639510500000|2021-12-14 19:35:00|626.2|624.6|625.45|623.85|627.2|625.6|623.2|621.6|0
1639510800000|2021-12-14 19:40:00|625.95|624.35|628.2|626.6|628.7|627.1|624.7|623.1|0
1639511100000|2021-12-14 19:45:00|627.95|626.35|626.69|625.09|630.45|628.85|626.19|624.59|0
1639511400000|2021-12-14 19:50:00|626.44|624.84|626.69|625.09|627.44|625.84|624.44|622.84|0
1639511700000|2021-12-14 19:55:00|626.56|624.96|628.69|627.09|628.94|627.34|624.94|623.34|0
1639512000000|2021-12-14 20:00:00|628.44|626.84|635.19|633.59|635.44|633.84|628.19|626.59|0
1639512300000|2021-12-14 20:05:00|634.94|633.34|637.94|636.34|638.44|636.84|633.69|632.09|0
1639512600000|2021-12-14 20:10:00|638.44|636.84|636.44|634.84|640.44|638.84|634.44|632.84|0
1639512900000|2021-12-14 20:15:00|637.19|635.59|639.69|638.09|639.69|638.09|634.44|632.84|0
1639513200000|2021-12-14 20:20:00|638.69|637.09|638.94|637.34|640.19|638.59|636.44|634.84|0
1639513500000|2021-12-14 20:25:00|639.19|637.59|643.19|641.59|643.69|642.09|637.69|636.09|0
1639513800000|2021-12-14 20:30:00|642.69|641.09|644.94|643.34|646.19|644.59|641.19|639.59|0
1639514100000|2021-12-14 20:35:00|645.19|643.59|642.69|641.09|648.19|646.59|641.94|640.34|0
1639514400000|2021-12-14 20:40:00|642.94|641.34|635.69|634.09|642.94|641.34|635.69|634.09|0
1639514700000|2021-12-14 20:45:00|635.94|634.34|632.56|630.96|638.94|637.34|632.44|630.84|0
1639515000000|2021-12-14 20:50:00|633.56|631.96|629.44|627.84|636.69|635.09|628.94|627.34|0
1639515300000|2021-12-14 20:55:00|629.69|628.09|638.69|637.09|638.69|637.09|629.19|627.59|0
1639515600000|2021-12-14 21:00:00|639.44|637.84|636.94|635.34|639.44|637.84|634.94|633.34|0
1639515900000|2021-12-14 21:05:00|636.44|634.84|638.44|636.84|638.69|637.09|636.44|634.84|0
1639516200000|2021-12-14 21:10:00|638.06|636.46|634.69|633.09|638.69|637.09|634.19|632.59|0
1639516500000|2021-12-14 21:15:00|634.89|632.89|635.89|633.89|635.89|633.89|634.89|632.89|0
1639516800000|2021-12-14 21:20:00|636.14|634.14|637.14|635.14|637.14|635.14|635.39|633.39|0
1639517100000|2021-12-14 21:25:00|637.39|635.39|636.64|634.64|637.39|635.39|636.64|634.64|0
1639517400000|2021-12-14 21:30:00|637.14|635.14|637.39|635.39|638.64|636.64|637.14|635.14|0
1639517700000|2021-12-14 21:35:00|637.89|635.89|638.26|636.26|638.39|636.39|637.89|635.89|0
1639518000000|2021-12-14 21:40:00|638.39|636.39|638.89|636.89|639.14|637.14|638.39|636.39|0
1639518300000|2021-12-14 21:45:00|639.14|637.14|639.39|637.39|639.39|637.39|637.76|635.76|0
1639518600000|2021-12-14 21:50:00|639.64|637.64|639.64|637.64|639.89|637.89|639.64|637.64|0
1639518900000|2021-12-14 21:55:00|639.89|637.89|639.51|637.51|639.89|637.89|639.26|637.26|0
1639519200000|2021-12-14 22:00:00|639.08|637.08|639.08|637.08|639.38|637.38|638.68|636.68|0
1639519500000|2021-12-14 22:05:00|639.12|637.12|638.5|636.5|639.12|637.12|638.39|636.39|0
1639519800000|2021-12-14 22:10:00|638.54|636.54|638.87|636.87|638.87|636.87|638.54|636.54|0
1639520100000|2021-12-14 22:15:00|638.98|636.98|638.83|636.83|639.05|637.05|638.65|636.65|0
1639520400000|2021-12-14 22:20:00|638.72|636.72|638.72|636.72|638.87|636.87|638.72|636.72|0
1639520700000|2021-12-14 22:25:00|638.76|636.76|638.61|636.61|638.76|636.76|638.5|636.5|0
1639521000000|2021-12-14 22:30:00|638.68|636.68|638.72|636.72|638.72|636.72|638.57|636.57|0
1639521300000|2021-12-14 22:35:00|638.76|636.76|638.39|636.39|638.98|636.98|638.25|636.25|0
1639521600000|2021-12-14 22:40:00|638.43|636.43|638.28|636.28|638.43|636.43|638.25|636.25|0
1639521900000|2021-12-14 22:45:00|638.32|636.32|638.43|636.43|638.57|636.57|638.32|636.32|0
1639522200000|2021-12-14 22:50:00|638.68|636.68|638.68|636.68|638.76|636.76|638.61|636.61|0
1639522500000|2021-12-14 22:55:00|638.72|636.72|638.83|636.83|639.19|637.19|638.72|636.72|0
1639522800000|2021-12-14 23:00:00|639.01|637.01|639.89|637.89|640.14|638.14|638.51|636.51|0
1639523100000|2021-12-14 23:05:00|640.14|638.14|639.89|637.89|640.14|638.14|639.39|637.39|0
1639523400000|2021-12-14 23:10:00|640.01|638.01|641.89|639.89|642.14|640.14|639.89|637.89|0
1639523700000|2021-12-14 23:15:00|642.14|640.14|639.89|637.89|642.14|640.14|639.89|637.89|0
1639524000000|2021-12-14 23:20:00|640.14|638.14|637.14|635.14|641.14|639.14|637.14|635.14|0
1639524300000|2021-12-14 23:25:00|637.26|635.26|635.39|633.39|637.89|635.89|635.39|633.39|0
1639524600000|2021-12-14 23:30:00|635.64|633.64|636.89|634.89|636.89|634.89|634.39|632.39|0
1639524900000|2021-12-14 23:35:00|636.39|634.39|635.64|633.64|637.14|635.14|635.14|633.14|0
1639525200000|2021-12-14 23:40:00|635.89|633.89|637.39|635.39|637.51|635.51|635.14|633.14|0
1639525500000|2021-12-14 23:45:00|637.14|635.14|637.64|635.64|637.64|635.64|636.89|634.89|0
1639525800000|2021-12-14 23:50:00|637.51|635.51|638.51|636.51|638.89|636.89|637.14|635.14|0
1639526100000|2021-12-14 23:55:00|638.39|636.39|637.39|635.39|638.89|636.89|637.39|635.39|0
1639526400000|2021-12-15 00:00:00|637.89|635.89|639.89|637.89|639.89|637.89|636.89|634.89|0
1639526700000|2021-12-15 00:05:00|640.14|638.14|641.89|639.89|642.39|640.39|639.64|637.64|0
1639527000000|2021-12-15 00:10:00|641.64|639.64|641.39|639.39|642.51|640.51|641.14|639.14|0
1639527300000|2021-12-15 00:15:00|641.14|639.14|642.14|640.14|642.64|640.64|641.14|639.14|0
1639527600000|2021-12-15 00:20:00|642.01|640.01|642.64|640.64|642.64|640.64|640.39|638.39|0
1639527900000|2021-12-15 00:25:00|642.39|640.39|643.14|641.14|643.39|641.39|642.39|640.39|0
1639528200000|2021-12-15 00:30:00|643.39|641.39|643.89|641.89|643.89|641.89|642.64|640.64|0
1639528500000|2021-12-15 00:35:00|644.14|642.14|644.14|642.14|644.39|642.39|642.89|640.89|0
1639528800000|2021-12-15 00:40:00|643.89|641.89|642.14|640.14|644.14|642.14|641.89|639.89|0
1639529100000|2021-12-15 00:45:00|642.26|640.26|642.14|640.14|642.89|640.89|641.89|639.89|0
1639529400000|2021-12-15 00:50:00|641.89|639.89|642.39|640.39|643.14|641.14|641.64|639.64|0
1639529700000|2021-12-15 00:55:00|642.51|640.51|642.64|640.64|643.39|641.39|642.14|640.14|0
1639530000000|2021-12-15 01:00:00|642.39|640.39|641.64|639.64|642.89|640.89|640.64|638.64|0
1639530300000|2021-12-15 01:05:00|641.39|639.39|640.51|638.51|641.39|639.39|640.39|638.39|0
1639530600000|2021-12-15 01:10:00|640.64|638.64|639.26|637.26|640.89|638.89|639.14|637.14|0
1639530900000|2021-12-15 01:15:00|639.14|637.14|637.14|635.14|639.14|637.14|635.39|633.39|0
1639531200000|2021-12-15 01:20:00|637.39|635.39|638.39|636.39|639.51|637.51|637.14|635.14|0
1639531500000|2021-12-15 01:25:00|638.26|636.26|634.01|632.01|638.64|636.64|633.89|631.89|0
1639531800000|2021-12-15 01:30:00|633.64|631.64|634.14|632.14|635.64|633.64|632.89|630.89|0
1639532100000|2021-12-15 01:35:00|634.39|632.39|636.64|634.64|636.64|634.64|633.39|631.39|0
1639532400000|2021-12-15 01:40:00|636.89|634.89|637.26|635.26|638.14|636.14|636.64|634.64|0
1639532700000|2021-12-15 01:45:00|637.14|635.14|637.39|635.39|638.39|636.39|636.64|634.64|0
1639533000000|2021-12-15 01:50:00|637.64|635.64|638.01|636.01|639.39|637.39|636.89|634.89|0
1639533300000|2021-12-15 01:55:00|637.89|635.89|640.14|638.14|640.64|638.64|637.89|635.89|0
1639533600000|2021-12-15 02:00:00|639.89|637.89|640.14|638.14|641.63|639.63|639.39|637.39|0
1639533900000|2021-12-15 02:05:00|640.01|638.01|639.39|637.39|640.63|638.63|639.14|637.14|0
1639534200000|2021-12-15 02:10:00|639.14|637.14|639.64|637.64|639.88|637.88|638.51|636.51|0
1639534500000|2021-12-15 02:15:00|639.88|637.88|637.01|635.01|640.38|638.38|636.64|634.64|0
1639534800000|2021-12-15 02:20:00|636.89|634.89|638.14|636.14|638.14|636.14|636.39|634.39|0
1639535100000|2021-12-15 02:25:00|637.89|635.89|636.64|634.64|638.14|636.14|635.64|633.64|0
1639535400000|2021-12-15 02:30:00|637.01|635.01|639.88|637.88|640.13|638.13|636.39|634.39|0
1639535700000|2021-12-15 02:35:00|640|638|641.38|639.38|641.63|639.63|639.63|637.63|0
1639536000000|2021-12-15 02:40:00|640.63|638.63|640.38|638.38|641.63|639.63|639.88|637.88|0
1639536300000|2021-12-15 02:45:00|640.5|638.5|641.13|639.13|641.38|639.38|639.88|637.88|0
1639536600000|2021-12-15 02:50:00|640.88|638.88|641.63|639.63|642.38|640.38|640.88|638.88|0
1639536900000|2021-12-15 02:55:00|641.88|639.88|641.88|639.88|642.38|640.38|640.88|638.88|0
1639537200000|2021-12-15 03:00:00|642.13|640.13|642.38|640.38|643.13|641.13|641.88|639.88|0
1639537500000|2021-12-15 03:05:00|642.25|640.25|642.63|640.63|642.63|640.63|642.13|640.13|0
1639537800000|2021-12-15 03:10:00|642.38|640.38|643.5|641.5|644.13|642.13|642.13|640.13|0
1639538100000|2021-12-15 03:15:00|643.63|641.63|642.5|640.5|643.63|641.63|641.75|639.75|0
1639538400000|2021-12-15 03:20:00|642.88|640.88|643.13|641.13|643.38|641.38|642.63|640.63|0
1639538700000|2021-12-15 03:25:00|643|641|642.13|640.13|643|641|642|640|0
1639539000000|2021-12-15 03:30:00|642.25|640.25|642.13|640.13|642.88|640.88|642.13|640.13|0
1639539300000|2021-12-15 03:35:00|642.25|640.25|643|641|643.25|641.25|642.13|640.13|0
1639539600000|2021-12-15 03:40:00|642.88|640.88|643.38|641.38|643.38|641.38|642.88|640.88|0
1639539900000|2021-12-15 03:45:00|643.63|641.63|644.38|642.38|644.63|642.63|643.38|641.38|0
1639540200000|2021-12-15 03:50:00|644.13|642.13|644.75|642.75|644.88|642.88|644.13|642.13|0
1639540500000|2021-12-15 03:55:00|644.63|642.63|644.38|642.38|644.88|642.88|644.13|642.13|0
1639540800000|2021-12-15 04:00:00|644.63|642.63|644.38|642.38|644.88|642.88|644.38|642.38|0
1639541100000|2021-12-15 04:05:00|644.13|642.13|644.63|642.63|644.63|642.63|644.13|642.13|0
1639541400000|2021-12-15 04:10:00|644.38|642.38|644.38|642.38|644.5|642.5|644.13|642.13|0
1639541700000|2021-12-15 04:15:00|644|642|644.88|642.88|645.13|643.13|644|642|0
1639542000000|2021-12-15 04:20:00|644.63|642.63|644.13|642.13|644.88|642.88|643.88|641.88|0
1639542300000|2021-12-15 04:25:00|644|642|643.13|641.13|644.13|642.13|642.88|640.88|0
1639542600000|2021-12-15 04:30:00|643.38|641.38|644.38|642.38|644.38|642.38|643.13|641.13|0
1639542900000|2021-12-15 04:35:00|644.63|642.63|644.88|642.88|644.88|642.88|644.13|642.13|0
1639543200000|2021-12-15 04:40:00|644.63|642.63|644.63|642.63|645.13|643.13|644.63|642.63|0
1639543500000|2021-12-15 04:45:00|644.38|642.38|644.88|642.88|644.88|642.88|644.38|642.38|0
1639543800000|2021-12-15 04:50:00|644.63|642.63|644.13|642.13|644.88|642.88|644.13|642.13|0
1639544100000|2021-12-15 04:55:00|644.38|642.38|644.13|642.13|644.63|642.63|643.88|641.88|0
1639544400000|2021-12-15 05:00:00|644.25|642.25|644.63|642.63|644.63|642.63|643.63|641.63|0
1639544700000|2021-12-15 05:05:00|644.38|642.38|642.88|640.88|644.5|642.5|642.88|640.88|0
1639545000000|2021-12-15 05:10:00|642.63|640.63|641.88|639.88|642.63|640.63|641.13|639.13|0
1639545300000|2021-12-15 05:15:00|642.13|640.13|641.88|639.88|642.88|640.88|641.88|639.88|0
1639545600000|2021-12-15 05:20:00|641.75|639.75|642|640|642.13|640.13|640.88|638.88|0
1639545900000|2021-12-15 05:25:00|641.88|639.88|643.38|641.38|643.38|641.38|641.88|639.88|0
1639546200000|2021-12-15 05:30:00|643.13|641.13|645.13|643.13|645.13|643.13|642.88|640.88|0
1639546500000|2021-12-15 05:35:00|644.63|642.63|644.63|642.63|644.88|642.88|644.25|642.25|0
1639546800000|2021-12-15 05:40:00|644.75|642.75|644.63|642.63|645.13|643.13|644.63|642.63|0
1639547100000|2021-12-15 05:45:00|644.75|642.75|645.13|643.13|645.13|643.13|644.63|642.63|0
1639547400000|2021-12-15 05:50:00|644.88|642.88|645.13|643.13|645.13|643.13|644.88|642.88|0
1639547700000|2021-12-15 05:55:00|644.88|642.88|644.38|642.38|646.13|644.13|644.13|642.13|0
1639548000000|2021-12-15 06:00:00|645.63|643.63|646.88|644.88|647.38|645.38|644.38|642.38|0
1639548300000|2021-12-15 06:05:00|646.75|644.75|646.13|644.13|647.38|645.38|645.88|643.88|0
1639548600000|2021-12-15 06:10:00|646.25|644.25|646.13|644.13|646.75|644.75|644.88|642.88|0
1639548900000|2021-12-15 06:15:00|646.25|644.25|645.13|643.13|646.75|644.75|645|643|0
1639549200000|2021-12-15 06:20:00|645.38|643.38|643.88|641.88|645.63|643.63|643.63|641.63|0
1639549500000|2021-12-15 06:25:00|643.75|641.75|643.63|641.63|644.13|642.13|643.38|641.38|0
1639549800000|2021-12-15 06:30:00|643.88|641.88|639.38|637.38|644.13|642.13|639.38|637.38|0
1639550100000|2021-12-15 06:35:00|639.13|637.13|640|638|640|638|638.5|636.5|0
1639550400000|2021-12-15 06:40:00|640.13|638.13|639.13|637.13|640.75|638.75|638.63|636.63|0
1639550700000|2021-12-15 06:45:00|638.88|636.88|640.13|638.13|640.13|638.13|638.88|636.88|0
1639551000000|2021-12-15 06:50:00|640|638|637.38|635.38|640.13|638.13|637.38|635.38|0
1639551300000|2021-12-15 06:55:00|637.63|635.63|637.38|635.38|637.75|635.75|636.13|634.13|0
1639551600000|2021-12-15 07:00:00|636.88|634.88|634|632|638.63|636.63|633.13|631.13|0
1639551900000|2021-12-15 07:05:00|633.88|631.88|635.13|633.13|635.88|633.88|633.88|631.88|0
1639552200000|2021-12-15 07:10:00|634.88|632.88|635.38|633.38|635.63|633.63|633.25|631.25|0
1639552500000|2021-12-15 07:15:00|635.5|633.5|635.88|633.88|636.5|634.5|634.63|632.63|0
1639552800000|2021-12-15 07:20:00|636.38|634.38|637.13|635.13|637.38|635.38|635.38|633.38|0
1639553100000|2021-12-15 07:25:00|636.88|634.88|636.38|634.38|637.13|635.13|635.38|633.38|0
1639553400000|2021-12-15 07:30:00|636.13|634.13|636.88|634.88|636.88|634.88|635.63|633.63|0
1639553700000|2021-12-15 07:35:00|638.13|636.13|640.63|638.63|641.13|639.13|637.13|635.13|0
1639554000000|2021-12-15 07:40:00|641|639|642|640|642|640|640.63|638.63|0
1639554300000|2021-12-15 07:45:00|642.38|640.38|642.75|640.75|643.38|641.38|641.5|639.5|0
1639554600000|2021-12-15 07:50:00|642.63|640.63|642.63|640.63|643.13|641.13|641.38|639.38|0
1639554900000|2021-12-15 07:55:00|642.38|640.38|640.38|638.38|642.63|640.63|640.13|638.13|0
1639555200000|2021-12-15 08:00:00|640.13|638.13|643.88|641.88|645.75|643.75|640.13|638.13|0
1639555500000|2021-12-15 08:05:00|644.18|642.58|645.43|643.83|646.43|644.83|643.18|641.58|0
1639555800000|2021-12-15 08:10:00|645.68|644.08|643.68|642.08|645.93|644.33|643.05|641.45|0
1639556100000|2021-12-15 08:15:00|644.18|642.58|646.43|644.83|646.43|644.83|642.93|641.33|0
1639556400000|2021-12-15 08:20:00|646.68|645.08|645.43|643.83|646.93|645.33|644.68|643.08|0
1639556700000|2021-12-15 08:25:00|645.68|644.08|642.18|640.58|645.68|644.08|642.18|640.58|0
1639557000000|2021-12-15 08:30:00|641.93|640.33|641.18|639.58|643.18|641.58|640.93|639.33|0
1639557300000|2021-12-15 08:35:00|641.43|639.83|640.43|638.83|642.18|640.58|639.43|637.83|0
1639557600000|2021-12-15 08:40:00|640.18|638.58|641.43|639.83|641.68|640.08|639.05|637.45|0
1639557900000|2021-12-15 08:45:00|641.68|640.08|640.68|639.08|642.68|641.08|640.68|639.08|0
1639558200000|2021-12-15 08:50:00|640.93|639.33|644.8|643.2|644.93|643.33|640.55|638.95|0
1639558500000|2021-12-15 08:55:00|644.68|643.08|641.68|640.08|644.93|643.33|641.43|639.83|0
1639558800000|2021-12-15 09:00:00|641.55|639.95|641.93|640.33|643.43|641.83|641.55|639.95|0
1639559100000|2021-12-15 09:05:00|642.18|640.58|640.93|639.33|642.55|640.95|640.43|638.83|0
1639559400000|2021-12-15 09:10:00|641.18|639.58|637.43|635.83|641.68|640.08|637.43|635.83|0
1639559700000|2021-12-15 09:15:00|637.18|635.58|635.05|633.45|638.05|636.45|634.93|633.33|0
1639560000000|2021-12-15 09:20:00|634.93|633.33|633.68|632.08|635.18|633.58|633.68|632.08|0
1639560300000|2021-12-15 09:25:00|634.43|632.83|632.68|631.08|634.43|632.83|630.68|629.08|0
1639560600000|2021-12-15 09:30:00|632.05|630.45|636.18|634.58|636.68|635.08|632.05|630.45|0
1639560900000|2021-12-15 09:35:00|635.93|634.33|636.68|635.08|637.93|636.33|635.68|634.08|0
1639561200000|2021-12-15 09:40:00|636.43|634.83|635.93|634.33|637.18|635.58|634.43|632.83|0
1639561500000|2021-12-15 09:45:00|635.68|634.08|636.68|635.08|637.18|635.58|635.68|634.08|0
1639561800000|2021-12-15 09:50:00|636.43|634.83|634.93|633.33|637.43|635.83|634.93|633.33|0
1639562100000|2021-12-15 09:55:00|634.68|633.08|635.43|633.83|637.18|635.58|634.68|633.08|0
1639562400000|2021-12-15 10:00:00|635.18|633.58|636.18|634.58|636.68|635.08|634.18|632.58|0
1639562700000|2021-12-15 10:05:00|636.3|634.7|635.93|634.33|636.68|635.08|635.93|634.33|0
1639563000000|2021-12-15 10:10:00|636.18|634.58|634.68|633.08|636.18|634.58|634.43|632.83|0
1639563300000|2021-12-15 10:15:00|634.93|633.33|636.68|635.08|637.43|635.83|634.93|633.33|0
1639563600000|2021-12-15 10:20:00|636.43|634.83|636.18|634.58|636.93|635.33|635.43|633.83|0
1639563900000|2021-12-15 10:25:00|636.43|634.83|638.05|636.45|638.18|636.58|636.3|634.7|0
1639564200000|2021-12-15 10:30:00|638.18|636.58|637.43|635.83|639.3|637.7|637.18|635.58|0
1639564500000|2021-12-15 10:35:00|636.93|635.33|637.68|636.08|637.93|636.33|636.93|635.33|0
1639564800000|2021-12-15 10:40:00|637.43|635.83|638.93|637.33|638.93|637.33|636.93|635.33|0
1639565100000|2021-12-15 10:45:00|638.18|636.58|638.18|636.58|638.93|637.33|637.43|635.83|0
1639565400000|2021-12-15 10:50:00|637.68|636.08|638.18|636.58|638.43|636.83|637.18|635.58|0
1639565700000|2021-12-15 10:55:00|638.3|636.7|640.43|638.83|640.93|639.33|636.68|635.08|0
1639566000000|2021-12-15 11:00:00|640.68|639.08|638.18|636.58|640.93|639.33|637.93|636.33|0
1639566300000|2021-12-15 11:05:00|638.3|636.7|637.68|636.08|639.18|637.58|637.43|635.83|0
1639566600000|2021-12-15 11:10:00|637.43|635.83|636.43|634.83|637.68|636.08|635.93|634.33|0
1639566900000|2021-12-15 11:15:00|636.68|635.08|635.93|634.33|637.43|635.83|635.93|634.33|0
1639567200000|2021-12-15 11:20:00|636.05|634.45|634.43|632.83|636.05|634.45|631.68|630.08|0
1639567500000|2021-12-15 11:25:00|634.68|633.08|635.18|633.58|635.68|634.08|634.43|632.83|0
1639567800000|2021-12-15 11:30:00|634.93|633.33|632.18|630.58|634.93|633.33|631.93|630.33|0
1639568100000|2021-12-15 11:35:00|631.93|630.33|633.68|632.08|633.93|632.33|631.68|630.08|0
1639568400000|2021-12-15 11:40:00|633.55|631.95|634.18|632.58|634.93|633.33|633.43|631.83|0
1639568700000|2021-12-15 11:45:00|633.93|632.33|635.18|633.58|635.43|633.83|633.68|632.08|0
1639569000000|2021-12-15 11:50:00|635.3|633.7|635.43|633.83|636.3|634.7|634.93|633.33|0
1639569300000|2021-12-15 11:55:00|635.68|634.08|635.43|633.83|636.43|634.83|635.18|633.58|0
1639569600000|2021-12-15 12:00:00|635.68|634.08|636.18|634.58|637.93|636.33|635.68|634.08|0
1639569900000|2021-12-15 12:05:00|635.93|634.33|637.18|635.58|637.18|635.58|635.68|634.08|0
1639570200000|2021-12-15 12:10:00|636.93|635.33|638.18|636.58|638.43|636.83|636.68|635.08|0
1639570500000|2021-12-15 12:15:00|638.43|636.83|639.68|638.08|640.68|639.08|638.18|636.58|0
1639570800000|2021-12-15 12:20:00|639.43|637.83|637.05|635.45|639.43|637.83|636.68|635.08|0
1639571100000|2021-12-15 12:25:00|636.93|635.33|639.93|638.33|640.05|638.45|636.93|635.33|0
1639571400000|2021-12-15 12:30:00|639.8|638.2|640.43|638.83|640.93|639.33|639.68|638.08|0
1639571700000|2021-12-15 12:35:00|640.18|638.58|638.93|637.33|640.43|638.83|638.93|637.33|0
1639572000000|2021-12-15 12:40:00|639.18|637.58|639.93|638.33|639.93|638.33|638.93|637.33|0
1639572300000|2021-12-15 12:45:00|639.68|638.08|639.18|637.58|641.68|640.08|637.93|636.33|0
1639572600000|2021-12-15 12:50:00|639.43|637.83|637.43|635.83|639.43|637.83|636.93|635.33|0
1639572900000|2021-12-15 12:55:00|637.55|635.95|637.18|635.58|638.43|636.83|636.43|634.83|0
1639573200000|2021-12-15 13:00:00|636.93|635.33|637.68|636.08|639.43|637.83|636.55|634.95|0
1639573500000|2021-12-15 13:05:00|637.55|635.95|634.93|633.33|638.18|636.58|633.43|631.83|0
1639573800000|2021-12-15 13:10:00|635.18|633.58|638.43|636.83|638.68|637.08|635.18|633.58|0
1639574100000|2021-12-15 13:15:00|638.55|636.95|639.43|637.83|639.43|637.83|637.93|636.33|0
1639574400000|2021-12-15 13:20:00|639.68|638.08|639.43|637.83|641.93|640.33|639.18|637.58|0
1639574700000|2021-12-15 13:25:00|639.68|638.08|639.05|637.45|640.18|638.58|638.55|636.95|0
1639575000000|2021-12-15 13:30:00|638.8|637.2|640.43|638.83|644.18|642.58|638.43|636.83|0
1639575300000|2021-12-15 13:35:00|640.18|638.58|640.18|638.58|640.68|639.08|638.43|636.83|0
1639575600000|2021-12-15 13:40:00|639.93|638.33|636.93|635.33|639.93|638.33|636.68|635.08|0
1639575900000|2021-12-15 13:45:00|637.18|635.58|638.18|636.58|639.43|637.83|636.93|635.33|0
1639576200000|2021-12-15 13:50:00|638.43|636.83|637.68|636.08|639.18|637.58|637.18|635.58|0
1639576500000|2021-12-15 13:55:00|637.93|636.33|637.18|635.58|638.43|636.83|635.18|633.58|0
1639576800000|2021-12-15 14:00:00|636.68|635.08|638.68|637.08|638.93|637.33|634.68|633.08|0
1639577100000|2021-12-15 14:05:00|638.43|636.83|640.18|638.58|640.43|638.83|637.43|635.83|0
1639577400000|2021-12-15 14:10:00|639.93|638.33|638.93|637.33|640.18|638.58|637.93|636.33|0
1639577700000|2021-12-15 14:15:00|639.18|637.58|639.43|637.83|639.93|638.33|638.43|636.83|0
1639578000000|2021-12-15 14:20:00|639.68|638.08|638.93|637.33|641.18|639.58|638.93|637.33|0
1639578300000|2021-12-15 14:25:00|639.18|637.58|638.43|636.83|639.68|638.08|637.93|636.33|0
1639578600000|2021-12-15 14:30:00|638.68|637.08|632.93|631.33|641.93|640.33|632.68|631.08|0
1639578900000|2021-12-15 14:35:00|632.68|631.08|632.18|630.58|638.43|636.83|631.55|629.95|0
1639579200000|2021-12-15 14:40:00|631.43|629.83|626.43|624.83|631.43|629.83|625.43|623.83|0
1639579500000|2021-12-15 14:45:00|626.93|625.33|620.69|619.09|629.18|627.58|620.19|618.59|0
1639579800000|2021-12-15 14:50:00|620.94|619.34|621.44|619.84|622.44|620.84|618.69|617.09|0
1639580100000|2021-12-15 14:55:00|621.19|619.59|620.94|619.34|623.69|622.09|619.44|617.84|0
1639580400000|2021-12-15 15:00:00|621.31|619.71|623.69|622.09|624.94|623.34|616.19|614.59|0
1639580700000|2021-12-15 15:05:00|623.19|621.59|622.44|620.84|625.94|624.34|622.44|620.84|0
1639581000000|2021-12-15 15:10:00|622.19|620.59|622.19|620.59|625.69|624.09|620.44|618.84|0
1639581300000|2021-12-15 15:15:00|622.94|621.34|621.19|619.59|625.19|623.59|620.44|618.84|0
1639581600000|2021-12-15 15:20:00|620.69|619.09|623.19|621.59|626.19|624.59|620.69|619.09|0
1639581900000|2021-12-15 15:25:00|623.44|621.84|623.94|622.34|624.69|623.09|622.44|620.84|0
1639582200000|2021-12-15 15:30:00|624.06|622.46|626.68|625.08|626.93|625.33|623.19|621.59|0
1639582500000|2021-12-15 15:35:00|626.43|624.83|632.18|630.58|632.43|630.83|626.43|624.83|0
1639582800000|2021-12-15 15:40:00|631.68|630.08|631.43|629.83|633.93|632.33|630.68|629.08|0
1639583100000|2021-12-15 15:45:00|631.18|629.58|626.18|624.58|631.68|630.08|626.18|624.58|0
1639583400000|2021-12-15 15:50:00|626.93|625.33|624.68|623.08|627.18|625.58|624.43|622.83|0
1639583700000|2021-12-15 15:55:00|625.05|623.45|624.93|623.33|625.43|623.83|622.68|621.08|0
1639584000000|2021-12-15 16:00:00|625.43|623.83|626.68|625.08|628.18|626.58|623.18|621.58|0
1639584300000|2021-12-15 16:05:00|626.43|624.83|622.68|621.08|626.93|625.33|622.68|621.08|0
1639584600000|2021-12-15 16:10:00|622.43|620.83|620.43|618.83|623.68|622.08|619.68|618.08|0
1639584900000|2021-12-15 16:15:00|620.18|618.58|617.68|616.08|621.18|619.58|617.18|615.58|0
1639585200000|2021-12-15 16:20:00|617.93|616.33|621.68|620.08|622.18|620.58|616.43|614.83|0
1639585500000|2021-12-15 16:25:00|621.93|620.33|619.69|618.09|623.43|621.83|619.19|617.59|0
1639585800000|2021-12-15 16:30:00|619.44|617.84|615.44|613.84|619.94|618.34|613.94|612.34|0
1639586100000|2021-12-15 16:35:00|615.69|614.09|614.69|613.09|616.44|614.84|612.94|611.34|0
1639586400000|2021-12-15 16:40:00|614.94|613.34|615.94|614.34|616.44|614.84|612.44|610.84|0
1639586700000|2021-12-15 16:45:00|616.19|614.59|618.43|616.83|618.93|617.33|614.94|613.34|0
1639587000000|2021-12-15 16:50:00|618.18|616.58|619.68|618.08|620.18|618.58|616.19|614.59|0
1639587300000|2021-12-15 16:55:00|619.43|617.83|618.93|617.33|620.68|619.08|617.43|615.83|0
1639587600000|2021-12-15 17:00:00|618.43|616.83|621.68|620.08|621.93|620.33|617.93|616.33|0
1639587900000|2021-12-15 17:05:00|621.93|620.33|617.93|616.33|622.18|620.58|616.93|615.33|0
1639588200000|2021-12-15 17:10:00|618.43|616.83|617.43|615.83|619.18|617.58|617.18|615.58|0
1639588500000|2021-12-15 17:15:00|617.93|616.33|614.18|612.58|617.93|616.33|614.18|612.58|0
1639588800000|2021-12-15 17:20:00|614.43|612.83|615.68|614.08|616.68|615.08|613.93|612.33|0
1639589100000|2021-12-15 17:25:00|615.93|614.33|624.93|623.33|624.93|623.33|615.43|613.83|0
1639589400000|2021-12-15 17:30:00|624.68|623.08|626.18|624.58|626.18|624.58|623.43|621.83|0
1639589700000|2021-12-15 17:35:00|625.93|624.33|623.68|622.08|626.93|625.33|623.68|622.08|0
1639590000000|2021-12-15 17:40:00|623.93|622.33|621.43|619.83|624.18|622.58|621.18|619.58|0
1639590300000|2021-12-15 17:45:00|621.68|620.08|621.93|620.33|623.68|622.08|620.43|618.83|0
1639590600000|2021-12-15 17:50:00|622.18|620.58|626.43|624.83|626.43|624.83|621.93|620.33|0
1639590900000|2021-12-15 17:55:00|626.18|624.58|626.43|624.83|627.18|625.58|624.68|623.08|0
1639591200000|2021-12-15 18:00:00|625.93|624.33|624.18|622.58|626.68|625.08|624.18|622.58|0
1639591500000|2021-12-15 18:05:00|623.93|622.33|627.93|626.33|628.43|626.83|623.93|622.33|0
1639591800000|2021-12-15 18:10:00|628.18|626.58|626.18|624.58|628.18|626.58|624.43|622.83|0
1639592100000|2021-12-15 18:15:00|625.93|624.33|627.43|625.83|627.93|626.33|624.43|622.83|0
1639592400000|2021-12-15 18:20:00|627.18|625.58|625.68|624.08|627.18|625.58|624.68|623.08|0
1639592700000|2021-12-15 18:25:00|625.18|623.58|625.93|624.33|626.93|625.33|624.43|622.83|0
1639593000000|2021-12-15 18:30:00|626.18|624.58|627.68|626.08|629.43|627.83|625.43|623.83|0
1639593300000|2021-12-15 18:35:00|627.93|626.33|626.93|625.33|629.43|627.83|626.68|625.08|0
1639593600000|2021-12-15 18:40:00|626.68|625.08|629.43|627.83|629.43|627.83|625.18|623.58|0
1639593900000|2021-12-15 18:45:00|629.18|627.58|626.93|625.33|629.68|628.08|626.68|625.08|0
1639594200000|2021-12-15 18:50:00|627.18|625.58|624.18|622.58|627.68|626.08|623.18|621.58|0
1639594500000|2021-12-15 18:55:00|624.43|622.83|630.93|629.33|631.68|630.08|624.18|622.58|0
1639594800000|2021-12-15 19:00:00|630.55|628.95|640.43|638.83|641.18|639.58|613.18|611.58|0
1639595100000|2021-12-15 19:05:00|643.18|641.58|649.68|648.08|651.18|649.58|640.93|639.33|0
1639595400000|2021-12-15 19:10:00|649.93|648.33|659.43|657.83|659.93|658.33|646.68|645.08|0
1639595700000|2021-12-15 19:15:00|659.3|657.7|658.43|656.83|659.68|658.08|654.05|652.45|0
1639596000000|2021-12-15 19:20:00|658.05|656.45|647.43|645.83|659.18|657.58|646.43|644.83|0
1639596300000|2021-12-15 19:25:00|646.43|644.83|642.18|640.58|646.68|645.08|634.68|633.08|0
1639596600000|2021-12-15 19:30:00|641.93|640.33|640.05|638.45|646.68|645.08|637.43|635.83|0
1639596900000|2021-12-15 19:35:00|640.18|638.58|653.68|652.08|654.93|653.33|639.43|637.83|0
1639597200000|2021-12-15 19:40:00|653.18|651.58|649.18|647.58|659.93|658.33|648.43|646.83|0
1639597500000|2021-12-15 19:45:00|650.18|648.58|652.18|650.58|658.43|656.83|648.93|647.33|0
1639597800000|2021-12-15 19:50:00|648.68|647.08|659.93|658.33|659.93|658.33|647.18|645.58|0
1639598100000|2021-12-15 19:55:00|659.68|658.08|651.68|650.08|662.18|660.58|649.93|648.33|0
1639598400000|2021-12-15 20:00:00|652.93|651.33|658.68|657.08|661.68|660.08|651.93|650.33|0
1639598700000|2021-12-15 20:05:00|659.93|658.33|675.55|673.95|675.93|674.33|657.93|656.33|0
1639599000000|2021-12-15 20:10:00|674.93|673.33|680.18|678.58|680.18|678.58|672.93|671.33|0
1639599300000|2021-12-15 20:15:00|678.93|677.33|692.43|690.83|694.18|692.58|678.93|677.33|0
1639599600000|2021-12-15 20:20:00|692.93|691.33|695.68|694.08|700.68|699.08|691.68|690.08|0
1639599900000|2021-12-15 20:25:00|696.68|695.08|699.68|698.08|700.18|698.58|692.68|691.08|0
1639600200000|2021-12-15 20:30:00|700.43|698.83|698.68|697.08|702.18|700.58|695.43|693.83|0
1639600500000|2021-12-15 20:35:00|699.3|697.7|705.93|704.33|705.93|704.33|699.3|697.7|0
1639600800000|2021-12-15 20:40:00|705.68|704.08|693.68|692.08|706.93|705.33|692.93|691.33|0
1639601100000|2021-12-15 20:45:00|693.93|692.33|686.68|685.08|695.93|694.33|686.43|684.83|0
1639601400000|2021-12-15 20:50:00|689.8|688.2|705.18|703.58|706.18|704.58|689.8|688.2|0
1639601700000|2021-12-15 20:55:00|705.05|703.45|708.93|707.33|713.18|711.58|704.68|703.08|0
1639602000000|2021-12-15 21:00:00|710.68|709.08|713.43|711.83|714.43|712.83|707.68|706.08|0
1639602300000|2021-12-15 21:05:00|713.68|712.08|712.68|711.08|715.68|714.08|710.93|709.33|0
1639602600000|2021-12-15 21:10:00|712.43|710.83|711.18|709.58|712.68|711.08|710.93|709.33|0
1639602900000|2021-12-15 21:15:00|711.63|709.63|710.5|708.5|712.13|710.13|710.5|708.5|0
1639603200000|2021-12-15 21:20:00|710.63|708.63|712.13|710.13|712.38|710.38|710.13|708.13|0
1639603500000|2021-12-15 21:25:00|711.88|709.88|712.63|710.63|712.63|710.63|711.63|709.63|0
1639603800000|2021-12-15 21:30:00|712.38|710.38|711.38|709.38|712.63|710.63|710.88|708.88|0
1639604100000|2021-12-15 21:35:00|711.63|709.63|711.88|709.88|712.13|710.13|710.63|708.63|0
1639604400000|2021-12-15 21:40:00|711.63|709.63|712.38|710.38|712.88|710.88|711.38|709.38|0
1639604700000|2021-12-15 21:45:00|712.63|710.63|712.63|710.63|713.88|711.88|712.38|710.38|0
1639605000000|2021-12-15 21:50:00|713.13|711.13|712.75|710.75|713.13|711.13|712.63|710.63|0
1639605300000|2021-12-15 21:55:00|712.63|710.63|712.75|710.75|713.88|711.88|712.63|710.63|0
1639605600000|2021-12-15 22:00:00|712.77|710.77|713.16|711.16|713.48|711.48|712.65|710.65|0
1639605900000|2021-12-15 22:05:00|713.3|711.3|713.08|711.08|713.3|711.3|712.79|710.79|0
1639606200000|2021-12-15 22:10:00|713.45|711.45|713.3|711.3|713.45|711.45|713.01|711.01|0
1639606500000|2021-12-15 22:15:00|713.19|711.19|713.41|711.41|713.51|711.51|713.19|711.19|0
1639606800000|2021-12-15 22:20:00|713.45|711.45|714.02|712.02|714.02|712.02|713.45|711.45|0
1639607100000|2021-12-15 22:25:00|713.62|711.62|713.41|711.41|713.84|711.84|713.19|711.19|0
1639607400000|2021-12-15 22:30:00|713.19|711.19|713.41|711.41|713.41|711.41|713.19|711.19|0
1639607700000|2021-12-15 22:35:00|713.48|711.48|713.84|711.84|713.88|711.88|713.41|711.41|0
1639608000000|2021-12-15 22:40:00|713.88|711.88|713.95|711.95|713.95|711.95|713.77|711.77|0
1639608300000|2021-12-15 22:45:00|713.77|711.77|713.8|711.8|714.02|712.02|713.77|711.77|0
1639608600000|2021-12-15 22:50:00|713.77|711.77|713.48|711.48|713.84|711.84|713.45|711.45|0
1639608900000|2021-12-15 22:55:00|713.41|711.41|713.23|711.23|713.41|711.41|713.23|711.23|0
1639609200000|2021-12-15 23:00:00|712.5|710.5|716.88|714.88|717.88|715.88|712.13|710.13|0
1639609500000|2021-12-15 23:05:00|717.13|715.13|717.13|715.13|718.88|716.88|716.63|714.63|0
1639609800000|2021-12-15 23:10:00|717.38|715.38|719.88|717.88|720.13|718.13|716.38|714.38|0
1639610100000|2021-12-15 23:15:00|719.63|717.63|721.13|719.13|721.13|719.13|718.88|716.88|0
1639610400000|2021-12-15 23:20:00|720.88|718.88|720.88|718.88|722.13|720.13|720.13|718.13|0
1639610700000|2021-12-15 23:25:00|721.13|719.13|720.38|718.38|721.38|719.38|719.88|717.88|0
1639611000000|2021-12-15 23:30:00|720.63|718.63|720.88|718.88|721.75|719.75|720.13|718.13|0
1639611300000|2021-12-15 23:35:00|716.38|714.38|716.13|714.13|717.88|715.88|716.13|714.13|0
1639611600000|2021-12-15 23:40:00|716.38|714.38|717.13|715.13|717.63|715.63|716.13|714.13|0
1639611900000|2021-12-15 23:45:00|716.63|714.63|719.25|717.25|719.38|717.38|716.63|714.63|0
1639612200000|2021-12-15 23:50:00|719.38|717.38|717.63|715.63|719.75|717.75|716.63|714.63|0
1639612500000|2021-12-15 23:55:00|717.5|715.5|718.13|716.13|718.25|716.25|717.13|715.13|0
1639612800000|2021-12-16 00:00:00|718|716|713.63|711.63|718|716|713.25|711.25|0
1639613100000|2021-12-16 00:05:00|713.88|711.88|712.88|710.88|715.13|713.13|712.25|710.25|0
1639613400000|2021-12-16 00:10:00|712.63|710.63|712.38|710.38|714.63|712.63|712.13|710.13|0
1639613700000|2021-12-16 00:15:00|712.63|710.63|712.13|710.13|714.38|712.38|711.38|709.38|0
1639614000000|2021-12-16 00:20:00|711.88|709.88|713.38|711.38|713.38|711.38|711.38|709.38|0
1639614300000|2021-12-16 00:25:00|713.63|711.63|712.63|710.63|713.63|711.63|711.88|709.88|0
1639614600000|2021-12-16 00:30:00|713.13|711.13|714.38|712.38|714.63|712.63|712.13|710.13|0
1639614900000|2021-12-16 00:35:00|714.13|712.13|715.13|713.13|715.13|713.13|713.88|711.88|0
1639615200000|2021-12-16 00:40:00|715|713|716.13|714.13|716.88|714.88|715|713|0
1639615500000|2021-12-16 00:45:00|716.38|714.38|716.38|714.38|716.88|714.88|716|714|0
1639615800000|2021-12-16 00:50:00|716.63|714.63|714.88|712.88|716.88|714.88|714.63|712.63|0
1639616100000|2021-12-16 00:55:00|714.75|712.75|713.63|711.63|715.13|713.13|713.5|711.5|0
1639616400000|2021-12-16 01:00:00|713.38|711.38|715.25|713.25|715.63|713.63|713.13|711.13|0
1639616700000|2021-12-16 01:05:00|715.13|713.13|713.13|711.13|715.13|713.13|713.13|711.13|0
1639617000000|2021-12-16 01:10:00|713.25|711.25|714.88|712.88|715.13|713.13|713.13|711.13|0
1639617300000|2021-12-16 01:15:00|715|713|713.13|711.13|715.13|713.13|712.88|710.88|0
1639617600000|2021-12-16 01:20:00|713|711|715.63|713.63|716|714|713|711|0
1639617900000|2021-12-16 01:25:00|715.38|713.38|715.13|713.13|715.5|713.5|714.63|712.63|0
1639618200000|2021-12-16 01:30:00|715.38|713.38|717.5|715.5|717.63|715.63|715.25|713.25|0
1639618500000|2021-12-16 01:35:00|717.63|715.63|715.25|713.25|717.88|715.88|714.88|712.88|0
1639618800000|2021-12-16 01:40:00|715.13|713.13|714.63|712.63|715.88|713.88|714.13|712.13|0
1639619100000|2021-12-16 01:45:00|714.38|712.38|710.63|708.63|714.38|712.38|710.38|708.38|0
1639619400000|2021-12-16 01:50:00|710.38|708.38|708.63|706.63|711.13|709.13|707.88|705.88|0
1639619700000|2021-12-16 01:55:00|708.38|706.38|708.63|706.63|710|708|707.38|705.38|0
1639620000000|2021-12-16 02:00:00|709.38|707.38|710.75|708.75|711.13|709.13|709.13|707.13|0
1639620300000|2021-12-16 02:05:00|710.88|708.88|710.13|708.13|711.38|709.38|709.63|707.63|0
1639620600000|2021-12-16 02:10:00|710|708|711.38|709.38|711.38|709.38|709.75|707.75|0
1639620900000|2021-12-16 02:15:00|711.63|709.63|714.88|712.88|715.63|713.63|711.63|709.63|0
1639621200000|2021-12-16 02:20:00|714.75|712.75|715.13|713.13|715.63|713.63|714.63|712.63|0
1639621500000|2021-12-16 02:25:00|714.88|712.88|714.88|712.88|715.38|713.38|714.5|712.5|0
1639621800000|2021-12-16 02:30:00|714.63|712.63|713.38|711.38|714.63|712.63|713.38|711.38|0
1639622100000|2021-12-16 02:35:00|713.63|711.63|713.13|711.13|713.63|711.63|712.63|710.63|0
1639622400000|2021-12-16 02:40:00|712.88|710.88|712.88|710.88|713.13|711.13|712.13|710.13|0
1639622700000|2021-12-16 02:45:00|713|711|712.38|710.38|714.13|712.13|712.13|710.13|0
1639623000000|2021-12-16 02:50:00|712.25|710.25|713.13|711.13|713.63|711.63|711.88|709.88|0
1639623300000|2021-12-16 02:55:00|712.88|710.88|714.13|712.13|714.88|712.88|712.63|710.63|0
1639623600000|2021-12-16 03:00:00|714|712|713.88|711.88|714.38|712.38|713.38|711.38|0
1639623900000|2021-12-16 03:05:00|713.75|711.75|715.38|713.38|715.38|713.38|713.63|711.63|0
1639624200000|2021-12-16 03:10:00|715.63|713.63|714.13|712.13|715.75|713.75|713.63|711.63|0
1639624500000|2021-12-16 03:15:00|714.38|712.38|714.5|712.5|714.88|712.88|713.88|711.88|0
1639624800000|2021-12-16 03:20:00|714.38|712.38|714.38|712.38|715.38|713.38|714.13|712.13|0
1639625100000|2021-12-16 03:25:00|714.5|712.5|713.88|711.88|714.63|712.63|713.13|711.13|0
1639625400000|2021-12-16 03:30:00|713.63|711.63|714.63|712.63|715.38|713.38|713.38|711.38|0
1639625700000|2021-12-16 03:35:00|715.13|713.13|716.38|714.38|717.13|715.13|714.88|712.88|0
1639626000000|2021-12-16 03:40:00|716.13|714.13|715.88|713.88|716.38|714.38|715.63|713.63|0
1639626300000|2021-12-16 03:45:00|715.63|713.63|716.38|714.38|716.63|714.63|715.63|713.63|0
1639626600000|2021-12-16 03:50:00|716.63|714.63|715.63|713.63|717.13|715.13|715.63|713.63|0
1639626900000|2021-12-16 03:55:00|715.75|713.75|716.38|714.38|717.13|715.13|715.63|713.63|0
1639627200000|2021-12-16 04:00:00|717.13|715.13|717.63|715.63|718.63|716.63|716.63|714.63|0
1639627500000|2021-12-16 04:05:00|717.38|715.38|718.38|716.38|719.38|717.38|717.38|715.38|0
1639627800000|2021-12-16 04:10:00|717.88|715.88|718.13|716.13|718.38|716.38|717.63|715.63|0
1639628100000|2021-12-16 04:15:00|717.88|715.88|717.63|715.63|718.38|716.38|717.38|715.38|0
1639628400000|2021-12-16 04:20:00|717.38|715.38|718.13|716.13|718.13|716.13|716.63|714.63|0
1639628700000|2021-12-16 04:25:00|717.88|715.88|719.38|717.38|720.13|718.13|717.63|715.63|0
1639629000000|2021-12-16 04:30:00|719.5|717.5|719.63|717.63|719.88|717.88|718.38|716.38|0
1639629300000|2021-12-16 04:35:00|719.88|717.88|719.63|717.63|720.13|718.13|719.38|717.38|0
1639629600000|2021-12-16 04:40:00|719.38|717.38|719.88|717.88|720.63|718.63|719.38|717.38|0
1639629900000|2021-12-16 04:45:00|719.63|717.63|719.63|717.63|719.88|717.88|719.38|717.38|0
1639630200000|2021-12-16 04:50:00|719.38|717.38|719.63|717.63|720.13|718.13|719.38|717.38|0
1639630500000|2021-12-16 04:55:00|719.38|717.38|720.63|718.63|720.63|718.63|719.13|717.13|0
1639630800000|2021-12-16 05:00:00|720.88|718.88|720.63|718.63|721.13|719.13|719.88|717.88|0
1639631100000|2021-12-16 05:05:00|720.75|718.75|719.38|717.38|721.13|719.13|719.38|717.38|0
1639631400000|2021-12-16 05:10:00|719.13|717.13|720.13|718.13|720.63|718.63|719.13|717.13|0
1639631700000|2021-12-16 05:15:00|720.25|718.25|720.5|718.5|720.63|718.63|719.88|717.88|0
1639632000000|2021-12-16 05:20:00|720.38|718.38|719.88|717.88|721.13|719.13|719.63|717.63|0
1639632300000|2021-12-16 05:25:00|720.13|718.13|721.13|719.13|721.13|719.13|720.13|718.13|0
1639632600000|2021-12-16 05:30:00|721.63|719.63|723.38|721.38|724.63|722.63|721.63|719.63|0
1639632900000|2021-12-16 05:35:00|723.63|721.63|723.88|721.88|724.88|722.88|723.63|721.63|0
1639633200000|2021-12-16 05:40:00|723.63|721.63|722.88|720.88|723.63|721.63|722.63|720.63|0
1639633500000|2021-12-16 05:45:00|723.13|721.13|724.38|722.38|725.63|723.63|722.88|720.88|0
1639633800000|2021-12-16 05:50:00|724.63|722.63|725.13|723.13|725.63|723.63|724.38|722.38|0
1639634100000|2021-12-16 05:55:00|725.38|723.38|725.13|723.13|725.38|723.38|724.38|722.38|0
1639634400000|2021-12-16 06:00:00|724.88|722.88|725.38|723.38|725.88|723.88|724.5|722.5|0
1639634700000|2021-12-16 06:05:00|725.5|723.5|727.38|725.38|727.88|725.88|725.5|723.5|0
1639635000000|2021-12-16 06:10:00|727.13|725.13|727.38|725.38|727.5|725.5|726.13|724.13|0
1639635300000|2021-12-16 06:15:00|727.63|725.63|728.13|726.13|728.13|726.13|726.88|724.88|0
1639635600000|2021-12-16 06:20:00|728.38|726.38|727.63|725.63|728.38|726.38|727.38|725.38|0
1639635900000|2021-12-16 06:25:00|727.5|725.5|728.38|726.38|730.13|728.13|727.5|725.5|0
1639636200000|2021-12-16 06:30:00|728.13|726.13|726.88|724.88|728.13|726.13|726.38|724.38|0
1639636500000|2021-12-16 06:35:00|726.63|724.63|727.38|725.38|727.88|725.88|726.38|724.38|0
1639636800000|2021-12-16 06:40:00|727.63|725.63|729|727|729.38|727.38|727.38|725.38|0
1639637100000|2021-12-16 06:45:00|729.13|727.13|727.38|725.38|729.63|727.63|727.38|725.38|0
1639637400000|2021-12-16 06:50:00|727.63|725.63|729.13|727.13|729.63|727.63|727.38|725.38|0
1639637700000|2021-12-16 06:55:00|728.88|726.88|729.13|727.13|729.38|727.38|728.13|726.13|0
1639638000000|2021-12-16 07:00:00|729.63|727.63|731.63|729.63|732.38|730.38|727.88|725.88|0
1639638300000|2021-12-16 07:05:00|731.88|729.88|734.63|732.63|734.75|732.75|731.88|729.88|0
1639638600000|2021-12-16 07:10:00|734.38|732.38|736.13|734.13|737.88|735.88|733.63|731.63|0
1639638900000|2021-12-16 07:15:00|736.38|734.38|738.63|736.63|739.63|737.63|736.38|734.38|0
1639639200000|2021-12-16 07:20:00|738.88|736.88|739.38|737.38|741.38|739.38|738.75|736.75|0
1639639500000|2021-12-16 07:25:00|739.5|737.5|739.88|737.88|740.13|738.13|738.38|736.38|0
1639639800000|2021-12-16 07:30:00|739.63|737.63|739.38|737.38|740.88|738.88|738.38|736.38|0
1639640100000|2021-12-16 07:35:00|739.13|737.13|738.88|736.88|739.38|737.38|737.88|735.88|0
1639640400000|2021-12-16 07:40:00|739.13|737.13|740.63|738.63|740.63|738.63|738.63|736.63|0
1639640700000|2021-12-16 07:45:00|740|738|737.88|735.88|740|738|737.63|735.63|0
1639641000000|2021-12-16 07:50:00|737.63|735.63|734.63|732.63|738.38|736.38|734.38|732.38|0
1639641300000|2021-12-16 07:55:00|734.38|732.38|734.88|732.88|735|733|733.88|731.88|0
1639641600000|2021-12-16 08:00:00|734.63|732.63|729|727|736.38|734.38|728.63|726.63|0
1639641900000|2021-12-16 08:05:00|728.68|727.08|730.43|728.83|731.68|730.08|728.43|726.83|0
1639642200000|2021-12-16 08:10:00|730.3|728.7|728.8|727.2|730.93|729.33|727.43|725.83|0
1639642500000|2021-12-16 08:15:00|728.68|727.08|728.05|726.45|730.43|728.83|727.18|725.58|0
1639642800000|2021-12-16 08:20:00|727.93|726.33|732.43|730.83|732.8|731.2|727.93|726.33|0
1639643100000|2021-12-16 08:25:00|732.18|730.58|730.68|729.08|732.93|731.33|730.43|728.83|0
1639643400000|2021-12-16 08:30:00|730.43|728.83|733.18|731.58|733.18|731.58|729.93|728.33|0
1639643700000|2021-12-16 08:35:00|732.93|731.33|737.18|735.58|737.93|736.33|732.93|731.33|0
1639644000000|2021-12-16 08:40:00|736.8|735.2|737.18|735.58|737.93|736.33|735.68|734.08|0
1639644300000|2021-12-16 08:45:00|737.43|735.83|738.18|736.58|738.18|736.58|736.43|734.83|0
1639644600000|2021-12-16 08:50:00|738.43|736.83|738.18|736.58|739.93|738.33|736.43|734.83|0
1639644900000|2021-12-16 08:55:00|737.93|736.33|737.93|736.33|739.43|737.83|736.68|735.08|0
1639645200000|2021-12-16 09:00:00|737.68|736.08|735.43|733.83|737.68|736.08|735.18|733.58|0
1639645500000|2021-12-16 09:05:00|735.3|733.7|732.3|730.7|735.93|734.33|732.3|730.7|0
1639645800000|2021-12-16 09:10:00|732.43|730.83|734.93|733.33|735.18|733.58|731.8|730.2|0
1639646100000|2021-12-16 09:15:00|734.68|733.08|733.18|731.58|734.93|733.33|732.93|731.33|0
1639646400000|2021-12-16 09:20:00|732.93|731.33|732.43|730.83|734.05|732.45|732.43|730.83|0
1639646700000|2021-12-16 09:25:00|733.43|731.83|732.18|730.58|733.43|731.83|731.93|730.33|0
1639647000000|2021-12-16 09:30:00|732.43|730.83|734.93|733.33|735.18|733.58|732.18|730.58|0
1639647300000|2021-12-16 09:35:00|734.68|733.08|732.68|731.08|734.68|733.08|732.3|730.7|0
1639647600000|2021-12-16 09:40:00|732.93|731.33|734.68|733.08|734.93|733.33|732.43|730.83|0
1639647900000|2021-12-16 09:45:00|734.43|732.83|734.43|732.83|736.18|734.58|734.43|732.83|0
1639648200000|2021-12-16 09:50:00|734.18|732.58|734.68|733.08|735.43|733.83|733.68|732.08|0
1639648500000|2021-12-16 09:55:00|734.55|732.95|735.68|734.08|735.93|734.33|734.43|732.83|0
1639648800000|2021-12-16 10:00:00|735.43|733.83|736.68|735.08|736.68|735.08|733.43|731.83|0
1639649100000|2021-12-16 10:05:00|736.43|734.83|735.68|734.08|736.43|734.83|735.18|733.58|0
1639649400000|2021-12-16 10:10:00|735.43|733.83|736.68|735.08|737.43|735.83|735.43|733.83|0
1639649700000|2021-12-16 10:15:00|736.43|734.83|737.68|736.08|737.68|736.08|736.43|734.83|0
1639650000000|2021-12-16 10:20:00|737.43|735.83|737.68|736.08|738.18|736.58|735.93|734.33|0
1639650300000|2021-12-16 10:25:00|737.43|735.83|735.93|734.33|737.43|735.83|735.68|734.08|0
1639650600000|2021-12-16 10:30:00|735.68|734.08|737.43|735.83|737.93|736.33|735.68|734.08|0
1639650900000|2021-12-16 10:35:00|737.18|735.58|737.43|735.83|737.8|736.2|736.68|735.08|0
1639651200000|2021-12-16 10:40:00|737.18|735.58|739.3|737.7|739.43|737.83|736.68|735.08|0
1639651500000|2021-12-16 10:45:00|739.18|737.58|738.43|736.83|739.43|737.83|738.18|736.58|0
1639651800000|2021-12-16 10:50:00|738.18|736.58|740.18|738.58|740.18|738.58|738.18|736.58|0
1639652100000|2021-12-16 10:55:00|740.43|738.83|743.43|741.83|743.68|742.08|740.43|738.83|0
1639652400000|2021-12-16 11:00:00|743.68|742.08|742.43|740.83|743.93|742.33|742.43|740.83|0
1639652700000|2021-12-16 11:05:00|742.18|740.58|742.93|741.33|742.93|741.33|742.18|740.58|0
1639653000000|2021-12-16 11:10:00|743.18|741.58|744.93|743.33|746.18|744.58|742.93|741.33|0
1639653300000|2021-12-16 11:15:00|744.68|743.08|745.93|744.33|746.43|744.83|744.68|743.08|0
1639653600000|2021-12-16 11:20:00|746.18|744.58|746.68|745.08|747.68|746.08|745.43|743.83|0
1639653900000|2021-12-16 11:25:00|746.93|745.33|748.68|747.08|750.18|748.58|746.93|745.33|0
1639654200000|2021-12-16 11:30:00|749.18|747.58|750.93|749.33|751.18|749.58|748.93|747.33|0
1639654500000|2021-12-16 11:35:00|750.68|749.08|750.18|748.58|750.93|749.33|749.68|748.08|0
1639654800000|2021-12-16 11:40:00|750.43|748.83|750.3|748.7|750.68|749.08|749.68|748.08|0
1639655100000|2021-12-16 11:45:00|750.18|748.58|752.93|751.33|753.18|751.58|749.93|748.33|0
1639655400000|2021-12-16 11:50:00|752.43|750.83|749.18|747.58|752.93|751.33|748.68|747.08|0
1639655700000|2021-12-16 11:55:00|749.43|747.83|749.18|747.58|749.55|747.95|748.68|747.08|0
1639656000000|2021-12-16 12:00:00|748.93|747.33|746.55|744.95|748.93|747.33|745.43|743.83|0
1639656300000|2021-12-16 12:05:00|746.68|745.08|744.18|742.58|746.68|745.08|743.43|741.83|0
1639656600000|2021-12-16 12:10:00|743.93|742.33|744.43|742.83|746.68|745.08|743.68|742.08|0
1639656900000|2021-12-16 12:15:00|744.18|742.58|742.93|741.33|745.43|743.83|742.68|741.08|0
1639657200000|2021-12-16 12:20:00|743.68|742.08|744.68|743.08|744.68|743.08|742.43|740.83|0
1639657500000|2021-12-16 12:25:00|744.93|743.33|742.93|741.33|745.43|743.83|742.68|741.08|0
1639657800000|2021-12-16 12:30:00|742.68|741.08|744.18|742.58|744.93|743.33|742.68|741.08|0
1639658100000|2021-12-16 12:35:00|743.93|742.33|744.18|742.58|744.93|743.33|743.68|742.08|0
1639658400000|2021-12-16 12:40:00|744.05|742.45|741.93|740.33|744.43|742.83|741.93|740.33|0
1639658700000|2021-12-16 12:45:00|742.18|740.58|743.18|741.58|743.43|741.83|740.93|739.33|0
1639659000000|2021-12-16 12:50:00|742.93|741.33|742.18|740.58|743.68|742.08|741.18|739.58|0
1639659300000|2021-12-16 12:55:00|742.05|740.45|742.43|740.83|742.43|740.83|741.18|739.58|0
1639659600000|2021-12-16 13:00:00|742.68|741.08|741.43|739.83|742.93|741.33|740.68|739.08|0
1639659900000|2021-12-16 13:05:00|741.93|740.33|737.93|736.33|741.93|740.33|737.43|735.83|0
1639660200000|2021-12-16 13:10:00|737.68|736.08|738.3|736.7|740.18|738.58|737.18|735.58|0
1639660500000|2021-12-16 13:15:00|738.43|736.83|738.68|737.08|739.43|737.83|737.43|735.83|0
1639660800000|2021-12-16 13:20:00|738.93|737.33|741.68|740.08|741.68|740.08|738.68|737.08|0
1639661100000|2021-12-16 13:25:00|741.43|739.83|741.8|740.2|742.18|740.58|740.93|739.33|0
1639661400000|2021-12-16 13:30:00|741.68|740.08|739.43|737.83|742.93|741.33|739.18|737.58|0
1639661700000|2021-12-16 13:35:00|739.68|738.08|737.68|736.08|740.05|738.45|737.68|736.08|0
1639662000000|2021-12-16 13:40:00|737.93|736.33|736.93|735.33|738.43|736.83|735.43|733.83|0
1639662300000|2021-12-16 13:45:00|736.68|735.08|732.68|731.08|736.68|735.08|730.43|728.83|0
1639662600000|2021-12-16 13:50:00|732.43|730.83|732.68|731.08|734.05|732.45|731.43|729.83|0
1639662900000|2021-12-16 13:55:00|732.43|730.83|735.18|733.58|735.68|734.08|731.93|730.33|0
1639663200000|2021-12-16 14:00:00|735.43|733.83|731.68|730.08|735.43|733.83|728.93|727.33|0
1639663500000|2021-12-16 14:05:00|731.43|729.83|729.93|728.33|732.18|730.58|729.93|728.33|0
1639663800000|2021-12-16 14:10:00|730.18|728.58|731.43|729.83|731.93|730.33|728.43|726.83|0
1639664100000|2021-12-16 14:15:00|724.93|723.33|733.43|731.83|733.43|731.83|724.93|723.33|0
1639664400000|2021-12-16 14:20:00|733.18|731.58|733.93|732.33|734.93|733.33|732.93|731.33|0
1639664700000|2021-12-16 14:25:00|734.05|732.45|730.18|728.58|734.18|732.58|729.93|728.33|0
1639665000000|2021-12-16 14:30:00|731.93|730.33|725.93|724.33|732.18|730.58|723.93|722.33|0
1639665300000|2021-12-16 14:35:00|726.43|724.83|720.93|719.33|732.93|731.33|720.93|719.33|0
1639665600000|2021-12-16 14:40:00|720.68|719.08|717.43|715.83|721.68|720.08|715.43|713.83|0
1639665900000|2021-12-16 14:45:00|717.05|715.45|727.93|726.33|728.43|726.83|716.68|715.08|0
1639666200000|2021-12-16 14:50:00|728.18|726.58|723.43|721.83|728.18|726.58|718.68|717.08|0
1639666500000|2021-12-16 14:55:00|723.93|722.33|713.68|712.08|723.93|722.33|713.43|711.83|0
1639666800000|2021-12-16 15:00:00|713.93|712.33|709.68|708.08|715.93|714.33|705.93|704.33|0
1639667100000|2021-12-16 15:05:00|709.55|707.95|705.18|703.58|712.18|710.58|704.18|702.58|0
1639667400000|2021-12-16 15:10:00|704.43|702.83|710.68|709.08|712.18|710.58|704.43|702.83|0
1639667700000|2021-12-16 15:15:00|711.18|709.58|714.68|713.08|716.18|714.58|706.68|705.08|0
1639668000000|2021-12-16 15:20:00|714.43|712.83|717.43|715.83|717.93|716.33|713.43|711.83|0
1639668300000|2021-12-16 15:25:00|717.18|715.58|723.18|721.58|724.93|723.33|717.18|715.58|0
1639668600000|2021-12-16 15:30:00|723.43|721.83|723.43|721.83|727.68|726.08|721.43|719.83|0
1639668900000|2021-12-16 15:35:00|723.68|722.08|718.68|717.08|725.68|724.08|718.68|717.08|0
1639669200000|2021-12-16 15:40:00|718.43|716.83|716.68|715.08|721.43|719.83|716.68|715.08|0
1639669500000|2021-12-16 15:45:00|716.93|715.33|722.93|721.33|724.68|723.08|716.93|715.33|0
1639669800000|2021-12-16 15:50:00|722.68|721.08|719.93|718.33|724.43|722.83|719.68|718.08|0
1639670100000|2021-12-16 15:55:00|720.93|719.33|720.68|719.08|722.43|720.83|716.93|715.33|0
1639670400000|2021-12-16 16:00:00|720.43|718.83|707.18|705.58|721.18|719.58|705.93|704.33|0
1639670700000|2021-12-16 16:05:00|707.43|705.83|707.18|705.58|710.18|708.58|703.18|701.58|0
1639671000000|2021-12-16 16:10:00|706.93|705.33|703.8|702.2|708.68|707.08|701.93|700.33|0
1639671300000|2021-12-16 16:15:00|704.43|702.83|709.18|707.58|711.18|709.58|704.43|702.83|0
1639671600000|2021-12-16 16:20:00|709.68|708.08|710.43|708.83|713.18|711.58|708.68|707.08|0
1639671900000|2021-12-16 16:25:00|710.18|708.58|710.93|709.33|711.68|710.08|707.43|705.83|0
1639672200000|2021-12-16 16:30:00|710.43|708.83|704.43|702.83|711.68|710.08|703.18|701.58|0
1639672500000|2021-12-16 16:35:00|704.18|702.58|704.18|702.58|706.43|704.83|703.18|701.58|0
1639672800000|2021-12-16 16:40:00|703.93|702.33|706.55|704.95|707.68|706.08|703.93|702.33|0
1639673100000|2021-12-16 16:45:00|706.18|704.58|704.68|703.08|708.18|706.58|700.68|699.08|0
1639673400000|2021-12-16 16:50:00|704.93|703.33|702.43|700.83|706.43|704.83|701.68|700.08|0
1639673700000|2021-12-16 16:55:00|703.43|701.83|699.18|697.58|704.18|702.58|698.18|696.58|0
1639674000000|2021-12-16 17:00:00|698.68|697.08|698.8|697.2|703.18|701.58|697.18|695.58|0
1639674300000|2021-12-16 17:05:00|698.93|697.33|693.43|691.83|698.93|697.33|692.93|691.33|0
1639674600000|2021-12-16 17:10:00|693.68|692.08|693.68|692.08|696.68|695.08|693.18|691.58|0
1639674900000|2021-12-16 17:15:00|692.93|691.33|694.68|693.08|694.93|693.33|691.43|689.83|0
1639675200000|2021-12-16 17:20:00|694.43|692.83|694.93|693.33|699.43|697.83|694.43|692.83|0
1639675500000|2021-12-16 17:25:00|695.68|694.08|693.43|691.83|695.68|694.08|690.93|689.33|0
1639675800000|2021-12-16 17:30:00|692.93|691.33|693.68|692.08|694.93|693.33|691.43|689.83|0
1639676100000|2021-12-16 17:35:00|693.43|691.83|691.68|690.08|695.93|694.33|691.18|689.58|0
1639676400000|2021-12-16 17:40:00|691.18|689.58|690.18|688.58|692.43|690.83|689.93|688.33|0
1639676700000|2021-12-16 17:45:00|690.43|688.83|685.43|683.83|692.93|691.33|685.43|683.83|0
1639677000000|2021-12-16 17:50:00|685.68|684.08|684.18|682.58|688.43|686.83|683.43|681.83|0
1639677300000|2021-12-16 17:55:00|684.68|683.08|680.93|679.33|684.93|683.33|680.93|679.33|0
1639677600000|2021-12-16 18:00:00|681.18|679.58|684.43|682.83|686.43|684.83|681.18|679.58|0
1639677900000|2021-12-16 18:05:00|684.18|682.58|687.93|686.33|687.93|686.33|681.43|679.83|0
1639678200000|2021-12-16 18:10:00|687.43|685.83|692.18|690.58|692.68|691.08|686.93|685.33|0
1639678500000|2021-12-16 18:15:00|692.43|690.83|693.18|691.58|693.43|691.83|689.68|688.08|0
1639678800000|2021-12-16 18:20:00|692.93|691.33|691.68|690.08|694.43|692.83|689.68|688.08|0
1639679100000|2021-12-16 18:25:00|691.93|690.33|692.18|690.58|694.18|692.58|691.43|689.83|0
1639679400000|2021-12-16 18:30:00|691.68|690.08|686.18|684.58|692.68|691.08|686.18|684.58|0
1639679700000|2021-12-16 18:35:00|686.43|684.83|688.43|686.83|688.93|687.33|685.43|683.83|0
1639680000000|2021-12-16 18:40:00|688.18|686.58|689.43|687.83|689.93|688.33|686.68|685.08|0
1639680300000|2021-12-16 18:45:00|689.93|688.33|695.18|693.58|695.68|694.08|688.18|686.58|0
1639680600000|2021-12-16 18:50:00|694.68|693.08|690.18|688.58|696.18|694.58|689.93|688.33|0
1639680900000|2021-12-16 18:55:00|689.93|688.33|686.43|684.83|690.93|689.33|686.43|684.83|0
1639681200000|2021-12-16 19:00:00|687.68|686.08|688.93|687.33|689.68|688.08|686.18|684.58|0
1639681500000|2021-12-16 19:05:00|689.3|687.7|682.43|680.83|690.18|688.58|682.43|680.83|0
1639681800000|2021-12-16 19:10:00|682.68|681.08|680.43|678.83|683.18|681.58|679.93|678.33|0
1639682100000|2021-12-16 19:15:00|680.93|679.33|676.93|675.33|681.18|679.58|675.93|674.33|0
1639682400000|2021-12-16 19:20:00|677.18|675.58|670.43|668.83|677.18|675.58|670.18|668.58|0
1639682700000|2021-12-16 19:25:00|670.68|669.08|672.8|671.2|674.93|673.33|670.43|668.83|0
1639683000000|2021-12-16 19:30:00|672.93|671.33|670.18|668.58|675.18|673.58|669.93|668.33|0
1639683300000|2021-12-16 19:35:00|670.43|668.83|677.93|676.33|678.18|676.58|668.93|667.33|0
1639683600000|2021-12-16 19:40:00|677.68|676.08|672.18|670.58|679.93|678.33|670.93|669.33|0
1639683900000|2021-12-16 19:45:00|671.93|670.33|655.43|653.83|671.93|670.33|655.18|653.58|0
1639684200000|2021-12-16 19:50:00|655.68|654.08|652.43|650.83|658.93|657.33|652.43|650.83|0
1639684500000|2021-12-16 19:55:00|652.68|651.08|663.18|661.58|663.68|662.08|652.68|651.08|0
1639684800000|2021-12-16 20:00:00|662.93|661.33|663.18|661.58|663.43|661.83|656.68|655.08|0
1639685100000|2021-12-16 20:05:00|664.18|662.58|657.93|656.33|668.43|666.83|657.93|656.33|0
1639685400000|2021-12-16 20:10:00|658.18|656.58|659.18|657.58|660.68|659.08|653.93|652.33|0
1639685700000|2021-12-16 20:15:00|658.18|656.58|664.93|663.33|665.18|663.58|655.93|654.33|0
1639686000000|2021-12-16 20:20:00|665.43|663.83|668.93|667.33|670.18|668.58|664.05|662.45|0
1639686300000|2021-12-16 20:25:00|669.18|667.58|675.93|674.33|678.18|676.58|667.43|665.83|0
1639686600000|2021-12-16 20:30:00|676.3|674.7|679.93|678.33|681.43|679.83|670.18|668.58|0
1639686900000|2021-12-16 20:35:00|678.8|677.2|684.68|683.08|685.68|684.08|676.68|675.08|0
1639687200000|2021-12-16 20:40:00|684.93|683.33|674.18|672.58|687.3|685.7|673.43|671.83|0
1639687500000|2021-12-16 20:45:00|675.68|674.08|666.93|665.33|676.93|675.33|666.93|665.33|0
1639687800000|2021-12-16 20:50:00|668.18|666.58|670.93|669.33|683.43|681.83|667.93|666.33|0
1639688100000|2021-12-16 20:55:00|672.18|670.58|668.68|667.08|677.43|675.83|667.43|665.83|0
1639688400000|2021-12-16 21:00:00|669.18|667.58|671.43|669.83|671.43|669.83|665.43|663.83|0
1639688700000|2021-12-16 21:05:00|671.18|669.58|676.43|674.83|676.43|674.83|671.18|669.58|0
1639689000000|2021-12-16 21:10:00|676.68|675.08|674.68|673.08|677.18|675.58|672.68|671.08|0
1639689300000|2021-12-16 21:15:00|674.18|672.58|673.13|671.13|674.18|672.58|673.13|671.13|0
1640033700000|2021-12-20 20:55:00|729.6|728|729.6|728|732.96|731.36|728.1|726.5|0
1640034000000|2021-12-20 21:00:00|730.72|729.12|730.34|728.74|730.72|729.12|727.36|725.76|0
1640034300000|2021-12-20 21:05:00|729.97|728.37|734.26|732.66|734.27|732.67|729.59|727.99|0
1640034600000|2021-12-20 21:10:00|734.64|733.04|738.76|737.16|738.76|737.16|734.64|733.04|0
1640034900000|2021-12-20 21:15:00|738.8|736|740.3|737.5|740.39|737.59|737.48|734.68|0
1640035200000|2021-12-20 21:20:00|740.11|737.31|739.17|736.37|740.11|737.31|738.79|735.99|0
1640035500000|2021-12-20 21:25:00|739.35|736.55|739.73|736.93|740.29|737.49|738.88|736.08|0
1640035800000|2021-12-20 21:30:00|739.92|737.12|739.35|736.55|740.48|737.68|739.16|736.36|0
1640036100000|2021-12-20 21:35:00|739.54|736.74|739.81|737.01|739.91|737.11|739.16|736.36|0
1640036400000|2021-12-20 21:40:00|739.91|737.11|738.97|736.17|740.1|737.3|738.78|735.98|0
1640036700000|2021-12-20 21:45:00|739.53|736.73|738.97|736.17|739.53|736.73|738.78|735.98|0
1640037000000|2021-12-20 21:50:00|738.78|735.98|738.22|735.42|738.97|736.17|738.03|735.23|0
1640037300000|2021-12-20 21:55:00|738.4|735.6|738.28|735.48|738.4|735.6|738.03|735.23|0
1640037600000|2021-12-20 22:00:00|738.56|735.76|738.36|735.56|738.56|735.76|738.12|735.32|0
1640037900000|2021-12-20 22:05:00|738.39|735.59|738.47|735.67|738.47|735.67|738.34|735.54|0
1640038200000|2021-12-20 22:10:00|738.44|735.64|738.36|735.56|738.58|735.78|738.34|735.54|0
1640038500000|2021-12-20 22:15:00|738.31|735.51|738.33|735.53|738.47|735.67|738.3|735.5|0
1640038800000|2021-12-20 22:20:00|738.47|735.67|738.47|735.67|738.47|735.67|738.27|735.47|0
1640039100000|2021-12-20 22:25:00|738.27|735.47|738.49|735.69|738.76|735.96|738.27|735.47|0
1640039400000|2021-12-20 22:30:00|738.46|735.66|738.35|735.55|738.46|735.66|738.35|735.55|0
1640039700000|2021-12-20 22:35:00|738.33|735.53|738.29|735.49|738.33|735.53|738.29|735.49|0
1640040000000|2021-12-20 22:40:00|738.26|735.46|738.43|735.63|738.43|735.63|738.26|735.46|0
1640040300000|2021-12-20 22:45:00|738.54|735.74|738.43|735.63|738.54|735.74|738.43|735.63|0
1640040600000|2021-12-20 22:50:00|738.42|735.62|738.7|735.9|738.72|735.92|738.42|735.62|0
1640040900000|2021-12-20 22:55:00|738.42|735.62|738.67|735.87|738.67|735.87|738.32|735.52|0
1640041200000|2021-12-20 23:00:00|738.65|735.85|738.19|735.39|741.38|738.58|738.19|735.39|0
1640041500000|2021-12-20 23:05:00|738.65|735.85|739.31|736.51|739.5|736.7|738.19|735.39|0
1640041800000|2021-12-20 23:10:00|739.12|736.32|739.12|736.32|739.87|737.07|738.56|735.76|0
1640042100000|2021-12-20 23:15:00|739.49|736.69|740.62|737.82|740.81|738.01|737.81|735.01|0
1640042400000|2021-12-20 23:20:00|740.81|738.01|742.31|739.51|742.31|739.51|740.24|737.44|0
1640042700000|2021-12-20 23:25:00|742.21|739.41|742.87|740.07|743.06|740.26|742.12|739.32|0
1640043000000|2021-12-20 23:30:00|743.06|740.26|743.43|740.63|743.71|740.91|743.05|740.25|0
1640043300000|2021-12-20 23:35:00|743.62|740.82|745.12|742.32|745.68|742.88|743.43|740.63|0
1640043600000|2021-12-20 23:40:00|745.31|742.51|746.25|743.45|746.44|743.64|744.74|741.94|0
1640043900000|2021-12-20 23:45:00|746.34|743.54|745.12|742.32|746.81|744.01|744.36|741.56|0
1640044200000|2021-12-20 23:50:00|745.02|742.22|744.17|741.37|745.2|742.4|743.8|741|0
1640044500000|2021-12-20 23:55:00|744.36|741.56|745.11|742.31|745.68|742.88|743.98|741.18|0
1640044800000|2021-12-21 00:00:00|745.2|742.4|743.04|740.24|745.68|742.88|742.66|739.86|0
1640045100000|2021-12-21 00:05:00|742.85|740.05|743.41|740.61|744.17|741.37|742.85|740.05|0
1640045400000|2021-12-21 00:10:00|743.32|740.52|744.54|741.74|744.92|742.12|742.85|740.05|0
1640045700000|2021-12-21 00:15:00|744.35|741.55|742.85|740.05|744.54|741.74|742.28|739.48|0
1640046000000|2021-12-21 00:20:00|743.03|740.23|740.97|738.17|743.22|740.42|740.78|737.98|0
1640046300000|2021-12-21 00:25:00|740.87|738.07|739.84|737.04|742.09|739.29|739.84|737.04|0
1640046600000|2021-12-21 00:30:00|740.02|737.22|739.83|737.03|740.59|737.79|738.71|735.91|0
1640046900000|2021-12-21 00:35:00|740.02|737.22|742.65|739.85|743.4|740.6|739.83|737.03|0
1640047200000|2021-12-21 00:40:00|742.55|739.75|743.21|740.41|743.78|740.98|742.46|739.66|0
1640047500000|2021-12-21 00:45:00|743.4|740.6|741.71|738.91|743.77|740.97|741.71|738.91|0
1640047800000|2021-12-21 00:50:00|741.52|738.72|741.7|738.9|742.64|739.84|741.52|738.72|0
1640048100000|2021-12-21 00:55:00|741.52|738.72|741.51|738.71|742.08|739.28|741.23|738.43|0
1640048400000|2021-12-21 01:00:00|741.98|739.18|737.2|734.4|742.26|739.46|735.7|732.9|0
1640048700000|2021-12-21 01:05:00|737.38|734.58|737.94|735.14|739.07|736.27|737.1|734.3|0
1640049000000|2021-12-21 01:10:00|738.22|735.42|739.91|737.11|740.66|737.86|738.22|735.42|0
1640049300000|2021-12-21 01:15:00|740.19|737.39|739.82|737.02|741.13|738.33|739.82|737.02|0
1640049600000|2021-12-21 01:20:00|739.91|737.11|739.44|736.64|741.88|739.08|739.44|736.64|0
1640049900000|2021-12-21 01:25:00|739.25|736.45|741.88|739.08|742.25|739.45|739.06|736.26|0
1640050200000|2021-12-21 01:30:00|741.5|738.7|746.2|743.4|746.39|743.59|741.5|738.7|0
1640050500000|2021-12-21 01:35:00|746.1|743.3|747.52|744.72|749.78|746.98|745.63|742.83|0
1640050800000|2021-12-21 01:40:00|747.33|744.53|749.3|746.5|749.78|746.98|747.14|744.34|0
1640051100000|2021-12-21 01:45:00|749.21|746.41|749.77|746.97|750.15|747.35|748.64|745.84|0
1640051400000|2021-12-21 01:50:00|749.67|746.87|750.53|747.73|750.9|748.1|749.4|746.6|0
1640051700000|2021-12-21 01:55:00|750.62|747.82|749.96|747.16|750.71|747.91|749.2|746.4|0
1640052000000|2021-12-21 02:00:00|750.33|747.53|749.96|747.16|750.52|747.72|749.39|746.59|0
1640052300000|2021-12-21 02:05:00|749.86|747.06|749.2|746.4|750.52|747.72|748.82|746.02|0
1640052600000|2021-12-21 02:10:00|749.39|746.59|748.91|746.11|749.58|746.78|748.63|745.83|0
1640052900000|2021-12-21 02:15:00|748.82|746.02|748.34|745.54|749.38|746.58|747.5|744.7|0
1640053200000|2021-12-21 02:20:00|748.06|745.26|748.44|745.64|749.01|746.21|748.06|745.26|0
1640053500000|2021-12-21 02:25:00|748.34|745.54|748.25|745.45|748.9|746.1|748.06|745.26|0
1640053800000|2021-12-21 02:30:00|748.34|745.54|748.52|745.72|748.81|746.01|747.39|744.59|0
1640054100000|2021-12-21 02:35:00|748.62|745.82|746.92|744.12|748.81|746.01|746.92|744.12|0
1640054400000|2021-12-21 02:40:00|747.01|744.21|743.91|741.11|747.3|744.5|743.91|741.11|0
1640054700000|2021-12-21 02:45:00|743.81|741.01|745.98|743.18|746.07|743.27|743.81|741.01|0
1640055000000|2021-12-21 02:50:00|746.07|743.27|746.73|743.93|747.3|744.5|746.07|743.27|0
1640055300000|2021-12-21 02:55:00|746.54|743.74|746.35|743.55|747.29|744.49|746.35|743.55|0
1640055600000|2021-12-21 03:00:00|746.16|743.36|749.17|746.37|749.55|746.75|746.16|743.36|0
1640055900000|2021-12-21 03:05:00|749.27|746.47|748.04|745.24|749.27|746.47|747.66|744.86|0
1640056200000|2021-12-21 03:10:00|748.23|745.43|748.79|745.99|748.98|746.18|747.85|745.05|0
1640056500000|2021-12-21 03:15:00|748.88|746.08|752.19|749.39|753.51|750.71|748.88|746.08|0
1640056800000|2021-12-21 03:20:00|752.09|749.29|751.81|749.01|752.38|749.58|751.62|748.82|0
1640057100000|2021-12-21 03:25:00|751.9|749.1|750.86|748.06|752.18|749.38|750.49|747.69|0
1640057400000|2021-12-21 03:30:00|750.95|748.15|750.48|747.68|751.43|748.63|750.48|747.68|0
1640057700000|2021-12-21 03:35:00|750.29|747.49|750.86|748.06|751.42|748.62|750.29|747.49|0
1640058000000|2021-12-21 03:40:00|751.05|748.25|750.67|747.87|751.05|748.25|750.48|747.68|0
1640058300000|2021-12-21 03:45:00|750.76|747.96|749.43|746.63|750.76|747.96|749.06|746.26|0
1640058600000|2021-12-21 03:50:00|749.53|746.73|751.32|748.52|751.42|748.62|749.34|746.54|0
1640058900000|2021-12-21 03:55:00|751.23|748.43|751.13|748.33|751.61|748.81|750.85|748.05|0
1640059200000|2021-12-21 04:00:00|751.04|748.24|750.66|747.86|751.04|748.24|750.28|747.48|0
1640059500000|2021-12-21 04:05:00|750.47|747.67|749.9|747.1|751.41|748.61|749.8|747|0
1640059800000|2021-12-21 04:10:00|750.09|747.29|750.74|747.94|750.74|747.94|749.52|746.72|0
1640060100000|2021-12-21 04:15:00|750.84|748.04|750.09|747.29|750.84|748.04|749.99|747.19|0
1640060400000|2021-12-21 04:20:00|749.9|747.1|750.84|748.04|750.84|748.04|749.33|746.53|0
1640060700000|2021-12-21 04:25:00|751.03|748.23|751.78|748.98|751.87|749.07|750.46|747.66|0
1640061000000|2021-12-21 04:30:00|751.87|749.07|751.4|748.6|752.16|749.36|751.4|748.6|0
1640061300000|2021-12-21 04:35:00|751.21|748.41|751.4|748.6|751.59|748.79|751.02|748.22|0
1640061600000|2021-12-21 04:40:00|751.21|748.41|751.4|748.6|752.34|749.54|751.02|748.22|0
1640061900000|2021-12-21 04:45:00|751.49|748.69|752.05|749.25|752.24|749.44|750.83|748.03|0
1640062200000|2021-12-21 04:50:00|752.15|749.35|752.34|749.54|752.43|749.63|751.77|748.97|0
1640062500000|2021-12-21 04:55:00|752.15|749.35|751.58|748.78|752.33|749.53|751.58|748.78|0
1640062800000|2021-12-21 05:00:00|751.77|748.97|754.22|751.42|755.74|752.94|751.77|748.97|0
1640063100000|2021-12-21 05:05:00|754.41|751.61|755.35|752.55|755.35|752.55|753.84|751.04|0
1640063400000|2021-12-21 05:10:00|755.16|752.36|755.73|752.93|755.92|753.12|754.41|751.61|0
1640063700000|2021-12-21 05:15:00|755.54|752.74|755.44|752.64|755.92|753.12|754.97|752.17|0
1640064000000|2021-12-21 05:20:00|755.63|752.83|756.1|753.3|756.1|753.3|754.78|751.98|0
1640064300000|2021-12-21 05:25:00|755.91|753.11|755.44|752.64|756.1|753.3|755.35|752.55|0
1640064600000|2021-12-21 05:30:00|755.34|752.54|755.72|752.92|755.81|753.01|754.97|752.17|0
1640064900000|2021-12-21 05:35:00|755.53|752.73|755.53|752.73|755.53|752.73|754.77|751.97|0
1640065200000|2021-12-21 05:40:00|755.72|752.92|756.56|753.76|756.66|753.86|755.53|752.73|0
1640065500000|2021-12-21 05:45:00|756.47|753.67|757.23|754.43|757.23|754.43|756.09|753.29|0
1640065800000|2021-12-21 05:50:00|757.04|754.24|756.66|753.86|757.61|754.81|756.66|753.86|0
1640066100000|2021-12-21 05:55:00|756.47|753.67|757.41|754.61|757.6|754.8|756.47|753.67|0
1640066400000|2021-12-21 06:00:00|757.22|754.42|758.93|756.13|759.12|756.32|756.94|754.14|0
1640066700000|2021-12-21 06:05:00|759.12|756.32|757.79|754.99|759.12|756.32|757.41|754.61|0
1640067000000|2021-12-21 06:10:00|757.6|754.8|758.35|755.55|758.36|755.56|757.22|754.42|0
1640067300000|2021-12-21 06:15:00|758.17|755.37|759.11|756.31|759.3|756.5|758.17|755.37|0
1640067600000|2021-12-21 06:20:00|759.3|756.5|758.54|755.74|759.3|756.5|758.35|755.55|0
1640067900000|2021-12-21 06:25:00|758.63|755.83|756.45|753.65|758.73|755.93|756.45|753.65|0
1640068200000|2021-12-21 06:30:00|756.64|753.84|757.68|754.88|758.16|755.36|756.55|753.75|0
1640068500000|2021-12-21 06:35:00|757.59|754.79|757.78|754.98|758.44|755.64|757.59|754.79|0
1640068800000|2021-12-21 06:40:00|757.59|754.79|758.15|755.35|758.24|755.44|757.02|754.22|0
1640069100000|2021-12-21 06:45:00|758.24|755.44|759.86|757.06|759.86|757.06|757.67|754.87|0
1640069400000|2021-12-21 06:50:00|759.67|756.87|762.32|759.52|762.32|759.52|759.67|756.87|0
1640069700000|2021-12-21 06:55:00|762.51|759.71|761.75|758.95|762.51|759.71|761.46|758.66|0
1640070000000|2021-12-21 07:00:00|761.56|758.76|758.71|755.91|761.56|758.76|758.52|755.72|0
1640070300000|2021-12-21 07:05:00|758.52|755.72|760.61|757.81|760.7|757.9|758.14|755.34|0
1640070600000|2021-12-21 07:10:00|760.8|758|760.6|757.8|760.99|758.19|759.66|756.86|0
1640070900000|2021-12-21 07:15:00|760.41|757.61|760.22|757.42|762.12|759.32|760.03|757.23|0
1640071200000|2021-12-21 07:20:00|760.03|757.23|759.46|756.66|760.22|757.42|758.52|755.72|0
1640071500000|2021-12-21 07:25:00|759.65|756.85|760.6|757.8|760.6|757.8|758.32|755.52|0
1640071800000|2021-12-21 07:30:00|760.5|757.7|756.71|753.91|760.5|757.7|756.43|753.63|0
1640072100000|2021-12-21 07:35:00|756.62|753.82|758.03|755.23|758.51|755.71|756.43|753.63|0
1640072400000|2021-12-21 07:40:00|758.13|755.33|756.04|753.24|758.32|755.52|754.91|752.11|0
1640072700000|2021-12-21 07:45:00|755.57|752.77|754.53|751.73|756.04|753.24|753.02|750.22|0
1640073000000|2021-12-21 07:50:00|754.34|751.54|753.77|750.97|755.28|752.48|753.01|750.21|0
1640073300000|2021-12-21 07:55:00|753.67|750.87|754.15|751.35|754.71|751.91|752.63|749.83|0
1640073600000|2021-12-21 08:00:00|753.2|750.4|749.89|747.09|753.2|750.4|747.73|744.93|0
1640073900000|2021-12-21 08:05:00|749.39|747.79|749.76|748.16|751.27|749.67|748.16|746.56|0
1640074200000|2021-12-21 08:10:00|750.33|748.73|751.65|750.05|751.84|750.24|748.44|746.84|0
1640074500000|2021-12-21 08:15:00|751.17|749.57|749.57|747.97|751.46|749.86|748.25|746.65|0
1640074800000|2021-12-21 08:20:00|749.47|747.87|749.14|747.54|754.46|752.86|748.06|746.46|0
1640075100000|2021-12-21 08:25:00|748.95|747.35|745.74|744.14|748.95|747.35|745.36|743.76|0
1640075400000|2021-12-21 08:30:00|745.55|743.95|745.36|743.76|745.74|744.14|743.1|741.5|0
1640075700000|2021-12-21 08:35:00|745.45|743.85|748.38|746.78|748.38|746.78|745.36|743.76|0
1640076000000|2021-12-21 08:40:00|748.19|746.59|748.94|747.34|749.13|747.53|746.86|745.26|0
1640076300000|2021-12-21 08:45:00|748.75|747.15|749.13|747.53|750.64|749.04|748.37|746.77|0
1640076600000|2021-12-21 08:50:00|749.22|747.62|749.4|747.8|750.64|749.04|748.75|747.15|0
1640076900000|2021-12-21 08:55:00|749.31|747.71|750.44|748.84|750.82|749.22|748.74|747.14|0
1640077200000|2021-12-21 09:00:00|750.25|748.65|749.12|747.52|750.44|748.84|747.8|746.2|0
1640077500000|2021-12-21 09:05:00|749.69|748.09|752.42|750.82|752.9|751.3|749.4|747.8|0
1640077800000|2021-12-21 09:10:00|752.52|750.92|754.22|752.62|754.6|753|752.14|750.54|0
1640078100000|2021-12-21 09:15:00|754.03|752.43|754.22|752.62|754.79|753.19|753.46|751.86|0
1640078400000|2021-12-21 09:20:00|753.84|752.24|753.08|751.48|753.84|752.24|752.7|751.1|0
1640078700000|2021-12-21 09:25:00|753.27|751.67|754.02|752.42|754.3|752.7|753.08|751.48|0
1640079000000|2021-12-21 09:30:00|754.11|752.51|751.18|749.58|754.21|752.61|751|749.4|0
1640079300000|2021-12-21 09:35:00|751.09|749.49|751.84|750.24|753.07|751.47|750.81|749.21|0
1640079600000|2021-12-21 09:40:00|751.94|750.34|749.48|747.88|752.32|750.72|749.29|747.69|0
1640079900000|2021-12-21 09:45:00|749.29|747.69|746.46|744.86|749.48|747.88|746.27|744.67|0
1640080200000|2021-12-21 09:50:00|746.36|744.76|748.53|746.93|748.53|746.93|746.27|744.67|0
1640080500000|2021-12-21 09:55:00|748.34|746.74|746.08|744.48|748.34|746.74|745.32|743.72|0
1640080800000|2021-12-21 10:00:00|746.17|744.57|746.45|744.85|746.83|745.23|744.38|742.78|0
1640081100000|2021-12-21 10:05:00|746.26|744.66|747.96|746.36|748.15|746.55|745.51|743.91|0
1640081400000|2021-12-21 10:10:00|747.86|746.26|748.8|747.2|749.18|747.58|747.39|745.79|0
1640081700000|2021-12-21 10:15:00|748.9|747.3|751.16|749.56|751.63|750.03|748.9|747.3|0
1640082000000|2021-12-21 10:20:00|751.35|749.75|752.11|750.51|752.3|750.7|750.98|749.38|0
1640082300000|2021-12-21 10:25:00|752.3|750.7|750.03|748.43|752.49|750.89|749.84|748.24|0
1640082600000|2021-12-21 10:30:00|749.84|748.24|752.48|750.88|752.48|750.88|749.65|748.05|0
1640082900000|2021-12-21 10:35:00|752.29|750.69|752.67|751.07|753.99|752.39|752.19|750.59|0
1640083200000|2021-12-21 10:40:00|752.86|751.26|751.43|749.83|752.86|751.26|751.15|749.55|0
1640083500000|2021-12-21 10:45:00|751.62|750.02|752.75|751.15|753.61|752.01|751.15|749.55|0
1640083800000|2021-12-21 10:50:00|752.85|751.25|753.04|751.44|753.04|751.44|751.43|749.83|0
1640084100000|2021-12-21 10:55:00|753.23|751.63|754.17|752.57|754.74|753.14|752.47|750.87|0
1640084400000|2021-12-21 11:00:00|754.45|752.85|754.36|752.76|755.5|753.9|754.17|752.57|0
1640084700000|2021-12-21 11:05:00|754.55|752.95|755.49|753.89|755.68|754.08|753.79|752.19|0
1640085000000|2021-12-21 11:10:00|755.68|754.08|756.82|755.22|756.82|755.22|754.74|753.14|0
1640085300000|2021-12-21 11:15:00|757.01|755.41|759.09|757.49|759.47|757.87|756.25|754.65|0
1640085600000|2021-12-21 11:20:00|759.28|757.68|758.9|757.3|760.23|758.63|758.14|756.54|0
1640085900000|2021-12-21 11:25:00|759.09|757.49|763.08|761.48|763.46|761.86|758.71|757.11|0
1640086200000|2021-12-21 11:30:00|763.27|761.67|762.5|760.9|763.84|762.24|761.74|760.14|0
1640086500000|2021-12-21 11:35:00|762.88|761.28|762.12|760.52|763.83|762.23|762.12|760.52|0
1640086800000|2021-12-21 11:40:00|762.31|760.71|760.98|759.38|762.31|760.71|760.98|759.38|0
1640087100000|2021-12-21 11:45:00|761.17|759.57|763.45|761.85|763.45|761.85|760.98|759.38|0
1640087400000|2021-12-21 11:50:00|763.26|761.66|762.69|761.09|763.45|761.85|762.31|760.71|0
1640087700000|2021-12-21 11:55:00|762.88|761.28|762.3|760.7|762.97|761.37|762.3|760.7|0
1640088000000|2021-12-21 12:00:00|762.49|760.89|762.11|760.51|762.49|760.89|761.35|759.75|0
1640088300000|2021-12-21 12:05:00|761.92|760.32|760.97|759.37|762.11|760.51|760.97|759.37|0
1640088600000|2021-12-21 12:10:00|761.16|759.56|761.16|759.56|761.92|760.32|760.97|759.37|0
1640088900000|2021-12-21 12:15:00|761.25|759.65|761.16|759.56|761.54|759.94|760.78|759.18|0
1640089200000|2021-12-21 12:20:00|761.06|759.46|762.1|760.5|763.05|761.45|760.96|759.36|0
1640089500000|2021-12-21 12:25:00|762.29|760.69|762.67|761.07|763.71|762.11|762.1|760.5|0
1640089800000|2021-12-21 12:30:00|762.48|760.88|761.34|759.74|762.67|761.07|760.77|759.17|0
1640090100000|2021-12-21 12:35:00|760.96|759.36|761.72|760.12|762.29|760.69|760.77|759.17|0
1640090400000|2021-12-21 12:40:00|761.91|760.31|761.62|760.02|762.1|760.5|760.96|759.36|0
1640090700000|2021-12-21 12:45:00|761.71|760.11|762.66|761.06|763.8|762.2|761.52|759.92|0
1640091000000|2021-12-21 12:50:00|762.75|761.15|763.99|762.39|764.46|762.86|762.47|760.87|0
1640091300000|2021-12-21 12:55:00|764.08|762.48|763.8|762.2|764.37|762.77|763.23|761.63|0
1640091600000|2021-12-21 13:00:00|763.99|762.39|760.95|759.35|763.99|762.39|760.95|759.35|0
1640091900000|2021-12-21 13:05:00|761.14|759.54|757.91|756.31|761.33|759.73|757.91|756.31|0
1640092200000|2021-12-21 13:10:00|758.1|756.5|756.96|755.36|758.29|756.69|755.82|754.22|0
1640092500000|2021-12-21 13:15:00|756.77|755.17|758.28|756.68|759.04|757.44|756.77|755.17|0
1640092800000|2021-12-21 13:20:00|758.09|756.49|757.33|755.73|758.47|756.87|756.95|755.35|0
1640093100000|2021-12-21 13:25:00|757.52|755.92|758.47|756.87|758.85|757.25|757.52|755.92|0
1640093400000|2021-12-21 13:30:00|758.28|756.68|759.6|758|760.17|758.57|757.52|755.92|0
1640093700000|2021-12-21 13:35:00|759.5|757.9|757.89|756.29|759.6|758|757.89|756.29|0
1640094000000|2021-12-21 13:40:00|758.08|756.48|758.46|756.86|758.84|757.24|757.7|756.1|0
1640094300000|2021-12-21 13:45:00|758.65|757.05|757.6|756|760.17|758.57|757.22|755.62|0
1640094600000|2021-12-21 13:50:00|757.51|755.91|759.78|758.18|760.07|758.47|757.51|755.91|0
1640094900000|2021-12-21 13:55:00|759.97|758.37|760.44|758.84|761.49|759.89|759.22|757.62|0
1640095200000|2021-12-21 14:00:00|760.35|758.75|757.69|756.09|760.92|759.32|757.69|756.09|0
1640095500000|2021-12-21 14:05:00|757.88|756.28|758.26|756.66|758.45|756.85|757.22|755.62|0
1640095800000|2021-12-21 14:10:00|758.07|756.47|757.12|755.52|758.64|757.04|756.55|754.95|0
1640096100000|2021-12-21 14:15:00|757.31|755.71|757.5|755.9|757.88|756.28|756.17|754.57|0
1640096400000|2021-12-21 14:20:00|757.31|755.71|756.36|754.76|757.5|755.9|755.79|754.19|0
1640096700000|2021-12-21 14:25:00|756.55|754.95|755.79|754.19|757.31|755.71|755.41|753.81|0
1640097000000|2021-12-21 14:30:00|756.73|755.13|757.11|755.51|761.67|760.07|756.73|755.13|0
1640097300000|2021-12-21 14:35:00|756.73|755.13|760.72|759.12|762.43|760.83|755.41|753.81|0
1640097600000|2021-12-21 14:40:00|760.9|759.3|753.51|751.91|760.9|759.3|751.43|749.83|0
1640097900000|2021-12-21 14:45:00|753.7|752.1|748.21|746.61|753.7|752.1|748.03|746.43|0
1640098200000|2021-12-21 14:50:00|747.84|746.24|746.89|745.29|750.1|748.5|745.01|743.41|0
1640098500000|2021-12-21 14:55:00|746.7|745.1|747.36|745.76|748.59|746.99|745.19|743.59|0
1640098800000|2021-12-21 15:00:00|748.21|746.61|746.7|745.1|750.66|749.06|746.13|744.53|0
1640099100000|2021-12-21 15:05:00|746.32|744.72|748.58|746.98|749.53|747.93|745.95|744.35|0
1640099400000|2021-12-21 15:10:00|748.02|746.42|751.13|749.53|751.79|750.19|747.26|745.66|0
1640099700000|2021-12-21 15:15:00|751.04|749.44|755.39|753.79|755.39|753.79|750.94|749.34|0
1640100000000|2021-12-21 15:20:00|755.58|753.98|749.78|748.18|758.2|756.6|749.78|748.18|0
1640100300000|2021-12-21 15:25:00|749.6|748|742.99|741.39|749.78|748.18|741.3|739.7|0
1640100600000|2021-12-21 15:30:00|743.18|741.58|740.95|739.35|745.07|743.47|740.95|739.35|0
1640100900000|2021-12-21 15:35:00|741.13|739.53|741.51|739.91|743.39|741.79|738.12|736.52|0
1640101200000|2021-12-21 15:40:00|741.13|739.53|744.33|742.73|745.08|743.48|741.13|739.53|0
1640101500000|2021-12-21 15:45:00|744.14|742.54|743.57|741.97|745.65|744.05|739.81|738.21|0
1640101800000|2021-12-21 15:50:00|743.01|741.41|744.6|743|746.21|744.61|742.82|741.22|0
1640102100000|2021-12-21 15:55:00|744.41|742.81|745.73|744.13|746.68|745.08|744.22|742.62|0
1640102400000|2021-12-21 16:00:00|745.35|743.75|747.81|746.21|747.81|746.21|743.56|741.96|0
1640102700000|2021-12-21 16:05:00|748|746.4|754.44|752.84|755|753.4|748|746.4|0
1640103000000|2021-12-21 16:10:00|754.62|753.02|754.62|753.02|754.81|753.21|752.16|750.56|0
1640103300000|2021-12-21 16:15:00|754.43|752.83|751.4|749.8|754.43|752.83|750.83|749.23|0
1640103600000|2021-12-21 16:20:00|751.78|750.18|750.83|749.23|752.72|751.12|750.26|748.66|0
1640103900000|2021-12-21 16:25:00|750.64|749.04|751.96|750.36|752.72|751.12|750.26|748.66|0
1640104200000|2021-12-21 16:30:00|752.34|750.74|752.2|750.6|756.83|755.23|751.63|750.03|0
1640104500000|2021-12-21 16:35:00|751.82|750.22|758.89|757.29|759.08|757.48|751.06|749.46|0
1640104800000|2021-12-21 16:40:00|759.46|757.86|766.32|764.72|766.32|764.72|758.7|757.1|0
1640105100000|2021-12-21 16:45:00|766.51|764.91|763.27|761.67|766.51|764.91|763.08|761.48|0
1640105400000|2021-12-21 16:50:00|763.65|762.05|765.17|763.57|765.56|763.96|763.08|761.48|0
1640105700000|2021-12-21 16:55:00|765.36|763.76|762.31|760.71|765.75|764.15|760.79|759.19|0
1640106000000|2021-12-21 17:00:00|762.69|761.09|762.88|761.28|765.36|763.76|762.12|760.52|0
1640106300000|2021-12-21 17:05:00|762.69|761.09|765.93|764.33|765.93|764.33|761.93|760.33|0
1640106600000|2021-12-21 17:10:00|765.74|764.14|769.37|767.77|770.52|768.92|764.79|763.19|0
1640106900000|2021-12-21 17:15:00|769.56|767.96|769.75|768.15|770.9|769.3|768.6|767|0
1640107200000|2021-12-21 17:20:00|769.56|767.96|770.13|768.53|770.13|768.53|767.84|766.24|0
1640107500000|2021-12-21 17:25:00|769.94|768.34|772.8|771.2|772.99|771.39|768.98|767.38|0
1640107800000|2021-12-21 17:30:00|773.75|772.15|774.52|772.92|775.48|773.88|772.22|770.62|0
1640108100000|2021-12-21 17:35:00|774.33|772.73|774.8|773.2|776.05|774.45|773.37|771.77|0
1640108400000|2021-12-21 17:40:00|775.09|773.49|773.75|772.15|775.28|773.68|773.36|771.76|0
1640108700000|2021-12-21 17:45:00|773.94|772.34|775.28|773.68|776.43|774.83|773.75|772.15|0
1640109000000|2021-12-21 17:50:00|775.09|773.49|777|775.4|778.73|777.13|774.7|773.1|0
1640109300000|2021-12-21 17:55:00|777.19|775.59|779.3|777.7|779.88|778.28|777|775.4|0
1640109600000|2021-12-21 18:00:00|779.11|777.51|777.57|775.97|779.3|777.7|777.19|775.59|0
1640109900000|2021-12-21 18:05:00|777.77|776.17|777.38|775.78|777.96|776.36|775.75|774.15|0
1640110200000|2021-12-21 18:10:00|777.57|775.97|775.65|774.05|777.57|775.97|774.5|772.9|0
1640110500000|2021-12-21 18:15:00|775.46|773.86|775.65|774.05|776.8|775.2|774.88|773.28|0
1640110800000|2021-12-21 18:20:00|775.46|773.86|778.53|776.93|778.91|777.31|775.46|773.86|0
1640111100000|2021-12-21 18:25:00|778.72|777.12|778.72|777.12|778.91|777.31|777.37|775.77|0
1640111400000|2021-12-21 18:30:00|779.1|777.5|780.25|778.65|780.25|778.65|778.52|776.92|0
1640111700000|2021-12-21 18:35:00|780.06|778.46|781.21|779.61|782.36|780.76|779.87|778.27|0
1640112000000|2021-12-21 18:40:00|781.02|779.42|782.75|781.15|783.32|781.72|780.82|779.22|0
1640112300000|2021-12-21 18:45:00|782.94|781.34|783.9|782.3|784.09|782.49|782.55|780.95|0
1640112600000|2021-12-21 18:50:00|784.09|782.49|781.78|780.18|784.09|782.49|781.4|779.8|0
1640112900000|2021-12-21 18:55:00|782.16|780.56|781.39|779.79|782.16|780.56|781.2|779.6|0
1640113200000|2021-12-21 19:00:00|781.59|779.99|783.51|781.91|784.28|782.68|780.62|779.02|0
1640113500000|2021-12-21 19:05:00|783.12|781.52|782.74|781.14|784.08|782.48|781.97|780.37|0
1640113800000|2021-12-21 19:10:00|782.93|781.33|782.35|780.75|783.51|781.91|782.16|780.56|0
1640114100000|2021-12-21 19:15:00|782.54|780.94|781.96|780.36|782.54|780.94|781.19|779.59|0
1640114400000|2021-12-21 19:20:00|782.15|780.55|781.06|779.46|782.15|780.55|779.65|778.05|0
1640114700000|2021-12-21 19:25:00|781.25|779.65|783.56|781.96|783.75|782.15|781.06|779.46|0
1640115000000|2021-12-21 19:30:00|784.13|782.53|784.13|782.53|785.29|783.69|783.36|781.76|0
1640115300000|2021-12-21 19:35:00|784.32|782.72|779.61|778.01|784.51|782.91|779.61|778.01|0
1640115600000|2021-12-21 19:40:00|780.29|778.69|780.28|778.68|782.4|780.8|779.71|778.11|0
1640115900000|2021-12-21 19:45:00|780.09|778.49|783.36|781.76|785.18|783.58|780.09|778.49|0
1640116200000|2021-12-21 19:50:00|783.55|781.95|784.7|783.1|785.09|783.49|783.35|781.75|0
1640116500000|2021-12-21 19:55:00|784.51|782.91|787.58|785.98|787.58|785.98|784.51|782.91|0
1640116800000|2021-12-21 20:00:00|787.39|785.79|787.58|785.98|788.55|786.95|786.62|785.02|0
1640117100000|2021-12-21 20:05:00|787.39|785.79|784.5|782.9|787.39|785.79|784.5|782.9|0
1640117400000|2021-12-21 20:10:00|784.69|783.09|786.04|784.44|786.81|785.21|784.5|782.9|0
1640117700000|2021-12-21 20:15:00|786.42|784.82|786.42|784.82|787.19|785.59|785.07|783.47|0
1640118000000|2021-12-21 20:20:00|786.23|784.63|783.92|782.32|786.61|785.01|783.92|782.32|0
1640118300000|2021-12-21 20:25:00|784.3|782.7|784.68|783.08|785.65|784.05|783.92|782.32|0
1640118600000|2021-12-21 20:30:00|784.49|782.89|783.91|782.31|786.03|784.43|783.91|782.31|0
1640118900000|2021-12-21 20:35:00|784.11|782.51|782.18|780.58|785.07|783.47|780.84|779.24|0
1640119200000|2021-12-21 20:40:00|781.99|780.39|778.72|777.12|782.37|780.77|778.34|776.74|0
1640119500000|2021-12-21 20:45:00|778.92|777.32|776.81|775.21|778.92|777.32|775.85|774.25|0
1640119800000|2021-12-21 20:50:00|778.34|776.74|788.52|786.92|788.52|786.92|778.34|776.74|0
1640120100000|2021-12-21 20:55:00|787.75|786.15|789.29|787.69|791.03|789.43|786.02|784.42|0
1640120400000|2021-12-21 21:00:00|790.26|788.66|788.52|786.92|790.26|788.66|786.4|784.8|0
1640120700000|2021-12-21 21:05:00|788.9|787.3|789.87|788.27|790.25|788.65|788.9|787.3|0
1640121000000|2021-12-21 21:10:00|789.67|788.07|789.09|787.49|789.67|788.07|788.9|787.3|0
1640121300000|2021-12-21 21:15:00|789.89|787.09|790.66|787.86|790.85|788.05|789.89|787.09|0
1640121600000|2021-12-21 21:20:00|790.85|788.05|792.1|789.3|792.2|789.4|790.27|787.47|0
1640121900000|2021-12-21 21:25:00|792.2|789.4|791.81|789.01|792.2|789.4|791.71|788.91|0
1640122200000|2021-12-21 21:30:00|792|789.2|792|789.2|792.19|789.39|791.61|788.81|0
1640122500000|2021-12-21 21:35:00|791.81|789.01|792|789.2|792|789.2|791.8|789|0
1640122800000|2021-12-21 21:40:00|792.19|789.39|792.19|789.39|792.19|789.39|792|789.2|0
1640123100000|2021-12-21 21:45:00|791.99|789.19|791.99|789.19|792.38|789.58|791.8|789|0
1640123400000|2021-12-21 21:50:00|791.8|789|792.18|789.38|792.38|789.58|791.8|789|0
1640123700000|2021-12-21 21:55:00|791.99|789.19|791.7|788.9|792.38|789.58|791.7|788.9|0
1640124000000|2021-12-21 22:00:00|792.12|789.32|792.29|789.49|792.51|789.71|792.01|789.21|0
1640124300000|2021-12-21 22:05:00|792.37|789.57|792.32|789.52|792.4|789.6|792.01|789.21|0
1640124600000|2021-12-21 22:10:00|792.15|789.35|792.01|789.21|792.15|789.35|791.92|789.12|0
1640124900000|2021-12-21 22:15:00|792|789.2|791.89|789.09|792.06|789.26|791.86|789.06|0
1640125200000|2021-12-21 22:20:00|791.86|789.06|791.68|788.88|791.89|789.09|791.55|788.75|0
1640125500000|2021-12-21 22:25:00|791.85|789.05|792|789.2|792.08|789.28|791.85|789.05|0
1640125800000|2021-12-21 22:30:00|792.05|789.25|792.14|789.34|792.19|789.39|792|789.2|0
1640126100000|2021-12-21 22:35:00|792.19|789.39|791.85|789.05|792.19|789.39|791.85|789.05|0
1640126400000|2021-12-21 22:40:00|791.91|789.11|791.85|789.05|792.13|789.33|791.76|788.96|0
1640126700000|2021-12-21 22:45:00|791.76|788.96|791.5|788.7|791.76|788.96|791.5|788.7|0
1640127000000|2021-12-21 22:50:00|791.57|788.77|791.65|788.85|791.65|788.85|791.57|788.77|0
1640127300000|2021-12-21 22:55:00|791.7|788.9|791.05|788.25|791.7|788.9|790.67|787.87|0
1640127600000|2021-12-21 23:00:00|791.28|788.48|790.8|788|792.16|789.36|789.26|786.46|0
1640127900000|2021-12-21 23:05:00|790.42|787.62|790.42|787.62|791.57|788.77|789.84|787.04|0
1640128200000|2021-12-21 23:10:00|790.8|788|789.64|786.84|790.8|788|789.45|786.65|0
1640128500000|2021-12-21 23:15:00|789.45|786.65|787.71|784.91|789.64|786.84|787.71|784.91|0
1640128800000|2021-12-21 23:20:00|788.1|785.3|788.96|786.16|789.06|786.26|787.91|785.11|0
1640129100000|2021-12-21 23:25:00|788.87|786.07|788.29|785.49|788.96|786.16|788.1|785.3|0
1640129400000|2021-12-21 23:30:00|788.57|785.77|789.63|786.83|789.63|786.83|787.42|784.62|0
1640129700000|2021-12-21 23:35:00|789.53|786.73|788.86|786.06|789.63|786.83|788.67|785.87|0
1640130000000|2021-12-21 23:40:00|788.67|785.87|788.09|785.29|788.86|786.06|787.9|785.1|0
1640130300000|2021-12-21 23:45:00|787.9|785.1|787.7|784.9|788.86|786.06|787.32|784.52|0
1640130600000|2021-12-21 23:50:00|787.51|784.71|788.28|785.48|788.28|785.48|787.51|784.71|0
1640130900000|2021-12-21 23:55:00|788.08|785.28|788.47|785.67|788.85|786.05|787.89|785.09|0
1640131200000|2021-12-22 00:00:00|787.89|785.09|790.01|787.21|790.39|787.59|787.89|785.09|0
1640131500000|2021-12-22 00:05:00|789.81|787.01|789.23|786.43|790.39|787.59|788.66|785.86|0
1640131800000|2021-12-22 00:10:00|789.04|786.24|789.32|786.52|790|787.2|788.85|786.05|0
1640132100000|2021-12-22 00:15:00|789.23|786.43|787.69|784.89|789.23|786.43|787.3|784.5|0
1640132400000|2021-12-22 00:20:00|787.59|784.79|789.13|786.33|789.13|786.33|786.34|783.54|0
1640132700000|2021-12-22 00:25:00|789.04|786.24|789.61|786.81|790|787.2|788.84|786.04|0
1640133000000|2021-12-22 00:30:00|789.8|787|789.22|786.42|789.8|787|788.74|785.94|0
1640133300000|2021-12-22 00:35:00|789.42|786.62|788.84|786.04|789.61|786.81|788.64|785.84|0
1640133600000|2021-12-22 00:40:00|788.74|785.94|788.73|785.93|789.61|786.81|788.45|785.65|0
1640133900000|2021-12-22 00:45:00|788.83|786.03|787.96|785.16|789.03|786.23|787.68|784.88|0
1640134200000|2021-12-22 00:50:00|788.06|785.26|788.44|785.64|788.64|785.84|787.77|784.97|0
1640134500000|2021-12-22 00:55:00|788.54|785.74|787.29|784.49|789.21|786.41|786.9|784.1|0
1640134800000|2021-12-22 01:00:00|787.48|784.68|788.83|786.03|788.83|786.03|787.29|784.49|0
1640135100000|2021-12-22 01:05:00|788.63|785.83|789.59|786.79|790.17|787.37|788.63|785.83|0
1640135400000|2021-12-22 01:10:00|789.49|786.69|789.21|786.41|789.79|786.99|789.01|786.21|0
1640135700000|2021-12-22 01:15:00|789.01|786.21|789.2|786.4|789.4|786.6|788.44|785.64|0
1640136000000|2021-12-22 01:20:00|789.4|786.6|789.59|786.79|790.36|787.56|789.4|786.6|0
1640136300000|2021-12-22 01:25:00|789.78|786.98|789.97|787.17|790.36|787.56|789.39|786.59|0
1640136600000|2021-12-22 01:30:00|790.16|787.36|790.35|787.55|790.74|787.94|789.78|786.98|0
1640136900000|2021-12-22 01:35:00|790.55|787.75|791.7|788.9|791.99|789.19|790.16|787.36|0
1640137200000|2021-12-22 01:40:00|791.8|789|790.93|788.13|791.9|789.1|790.54|787.74|0
1640137500000|2021-12-22 01:45:00|790.74|787.94|788.42|785.62|790.74|787.94|788.42|785.62|0
1640137800000|2021-12-22 01:50:00|788.51|785.71|787.84|785.04|788.81|786.01|786.97|784.17|0
1640138100000|2021-12-22 01:55:00|788.03|785.23|787.45|784.65|788.42|785.62|787.45|784.65|0
1640138400000|2021-12-22 02:00:00|787.55|784.75|788.61|785.81|788.8|786|787.45|784.65|0
1640138700000|2021-12-22 02:05:00|788.7|785.9|788.22|785.42|788.7|785.9|787.84|785.04|0
1640139000000|2021-12-22 02:10:00|788.41|785.61|788.41|785.61|788.8|786|788.22|785.42|0
1640139300000|2021-12-22 02:15:00|788.22|785.42|786.68|783.88|788.6|785.8|786.68|783.88|0
1640139600000|2021-12-22 02:20:00|786.29|783.49|787.34|784.54|787.92|785.12|786.1|783.3|0
1640139900000|2021-12-22 02:25:00|787.44|784.64|788.5|785.7|788.5|785.7|787.06|784.26|0
1640140200000|2021-12-22 02:30:00|788.4|785.6|788.02|785.22|788.6|785.8|787.72|784.92|0
1640140500000|2021-12-22 02:35:00|787.92|785.12|787.63|784.83|788.02|785.22|787.25|784.45|0
1640140800000|2021-12-22 02:40:00|787.44|784.64|786.09|783.29|787.63|784.83|786.09|783.29|0
1640141100000|2021-12-22 02:45:00|785.9|783.1|784.16|781.36|786.09|783.29|783.97|781.17|0
1640141400000|2021-12-22 02:50:00|783.97|781.17|784.54|781.74|784.83|782.03|783.49|780.69|0
1640141700000|2021-12-22 02:55:00|784.64|781.84|784.73|781.93|784.93|782.13|784.35|781.55|0
1640142000000|2021-12-22 03:00:00|784.54|781.74|783.77|780.97|784.73|781.93|783.2|780.4|0
1640142300000|2021-12-22 03:05:00|783.86|781.06|784.92|782.12|785.12|782.32|783.86|781.06|0
1640142600000|2021-12-22 03:10:00|784.73|781.93|785.01|782.21|785.11|782.31|784.35|781.55|0
1640142900000|2021-12-22 03:15:00|785.11|782.31|784.92|782.12|785.11|782.31|784.73|781.93|0
1640143200000|2021-12-22 03:20:00|784.82|782.02|785.11|782.31|785.11|782.31|784.24|781.44|0
1640143500000|2021-12-22 03:25:00|784.92|782.12|785.68|782.88|786.26|783.46|784.92|782.12|0
1640143800000|2021-12-22 03:30:00|786.07|783.27|786.64|783.84|786.84|784.04|785.88|783.08|0
1640144100000|2021-12-22 03:35:00|786.84|784.04|786.54|783.74|787.22|784.42|786.35|783.55|0
1640144400000|2021-12-22 03:40:00|786.45|783.65|786.06|783.26|786.64|783.84|785.68|782.88|0
1640144700000|2021-12-22 03:45:00|786.15|783.35|785.96|783.16|786.25|783.45|785.48|782.68|0
1640145000000|2021-12-22 03:50:00|786.15|783.35|785.67|782.87|786.45|783.65|785.67|782.87|0
1640145300000|2021-12-22 03:55:00|785.48|782.68|785.67|782.87|785.86|783.06|785.1|782.3|0
1640145600000|2021-12-22 04:00:00|785.86|783.06|786.05|783.25|786.06|783.26|785.67|782.87|0
1640145900000|2021-12-22 04:05:00|786.44|783.64|786.24|783.44|787.01|784.21|786.24|783.44|0
1640146200000|2021-12-22 04:10:00|786.44|783.64|785.86|783.06|786.44|783.64|785.67|782.87|0
1640146500000|2021-12-22 04:15:00|785.76|782.96|786.05|783.25|786.05|783.25|785.66|782.86|0
1640146800000|2021-12-22 04:20:00|785.86|783.06|786.05|783.25|786.05|783.25|785.47|782.67|0
1640147100000|2021-12-22 04:25:00|785.95|783.15|785.47|782.67|786.24|783.44|785.47|782.67|0
1640147400000|2021-12-22 04:30:00|785.37|782.57|785.66|782.86|785.66|782.86|785.08|782.28|0
1640147700000|2021-12-22 04:35:00|785.56|782.76|785.85|783.05|786.04|783.24|785.56|782.76|0
1640148000000|2021-12-22 04:40:00|785.75|782.95|785.65|782.85|785.85|783.05|785.46|782.66|0
1640148300000|2021-12-22 04:45:00|785.84|783.04|786.23|783.43|786.23|783.43|785.74|782.94|0
1640148600000|2021-12-22 04:50:00|786.32|783.52|785.93|783.13|786.42|783.62|785.74|782.94|0
1640148900000|2021-12-22 04:55:00|785.84|783.04|785.65|782.85|786.03|783.23|785.26|782.46|0
1640149200000|2021-12-22 05:00:00|785.84|783.04|787.57|784.77|787.76|784.96|785.45|782.65|0
1640149500000|2021-12-22 05:05:00|787.47|784.67|785.06|782.26|787.57|784.77|784.87|782.07|0
1640149800000|2021-12-22 05:10:00|784.96|782.16|784.87|782.07|785.45|782.65|784.68|781.88|0
1640150100000|2021-12-22 05:15:00|784.68|781.88|784.29|781.49|784.87|782.07|784.1|781.3|0
1640150400000|2021-12-22 05:20:00|784.19|781.39|784.19|781.39|784.48|781.68|783.71|780.91|0
1640150700000|2021-12-22 05:25:00|784.29|781.49|785.25|782.45|785.25|782.45|784.29|781.49|0
1640151000000|2021-12-22 05:30:00|785.15|782.35|786.59|783.79|786.79|783.99|785.15|782.35|0
1640151300000|2021-12-22 05:35:00|786.49|783.69|786.21|783.41|786.78|783.98|786.11|783.31|0
1640151600000|2021-12-22 05:40:00|786.3|783.5|784.66|781.86|786.3|783.5|784.66|781.86|0
1640151900000|2021-12-22 05:45:00|784.76|781.96|785.72|782.92|785.72|782.92|784.66|781.86|0
1640152200000|2021-12-22 05:50:00|785.82|783.02|786.01|783.21|786.59|783.79|785.52|782.72|0
1640152500000|2021-12-22 05:55:00|786.2|783.4|787.25|784.45|787.35|784.55|785.91|783.11|0
1640152800000|2021-12-22 06:00:00|787.35|784.55|786.39|783.59|787.74|784.94|786|783.2|0
1640153100000|2021-12-22 06:05:00|786.58|783.78|788.21|785.41|788.5|785.7|786.39|783.59|0
1640153400000|2021-12-22 06:10:00|788.12|785.32|787.92|785.12|789.08|786.28|787.82|785.02|0
1640153700000|2021-12-22 06:15:00|788.12|785.32|790.23|787.43|790.52|787.72|787.73|784.93|0
1640154000000|2021-12-22 06:20:00|790.04|787.24|790.71|787.91|791.68|788.88|789.66|786.86|0
1640154300000|2021-12-22 06:25:00|790.81|788.01|789.55|786.75|790.81|788.01|789.27|786.47|0
1640154600000|2021-12-22 06:30:00|790.04|787.24|789.84|787.04|791.09|788.29|789.84|787.04|0
1640154900000|2021-12-22 06:35:00|789.74|786.94|788.2|785.4|790.13|787.33|788.11|785.31|0
1640155200000|2021-12-22 06:40:00|788.3|785.5|788.58|785.78|788.88|786.08|787.81|785.01|0
1640155500000|2021-12-22 06:45:00|788.3|785.5|788.49|785.69|788.49|785.69|787.91|785.11|0
1640155800000|2021-12-22 06:50:00|788.29|785.49|787.81|785.01|788.29|785.49|787.33|784.53|0
1640156100000|2021-12-22 06:55:00|787.91|785.11|787.03|784.23|788.29|785.49|786.17|783.37|0
1640156400000|2021-12-22 07:00:00|786.94|784.14|787.52|784.72|787.52|784.72|786.26|783.46|0
1640156700000|2021-12-22 07:05:00|787.61|784.81|787.13|784.33|787.71|784.91|786.26|783.46|0
1640157000000|2021-12-22 07:10:00|787.32|784.52|788.48|785.68|789.44|786.64|787.13|784.33|0
1640157300000|2021-12-22 07:15:00|788.38|785.58|787.22|784.42|788.57|785.77|786.74|783.94|0
1640157600000|2021-12-22 07:20:00|787.13|784.33|787.6|784.8|787.99|785.19|787.13|784.33|0
1640157900000|2021-12-22 07:25:00|787.51|784.71|786.06|783.26|787.7|784.9|785.97|783.17|0
1640158200000|2021-12-22 07:30:00|785.58|782.78|785.77|782.97|785.97|783.17|785.2|782.4|0
1640158500000|2021-12-22 07:35:00|785.97|783.17|785.58|782.78|786.25|783.45|785.39|782.59|0
1640158800000|2021-12-22 07:40:00|785.67|782.87|786.54|783.74|786.54|783.74|785.39|782.59|0
1640159100000|2021-12-22 07:45:00|786.25|783.45|785.57|782.77|786.25|783.45|784.61|781.81|0
1640159400000|2021-12-22 07:50:00|785.77|782.97|784.42|781.62|785.77|782.97|784.03|781.23|0
1640159700000|2021-12-22 07:55:00|784.61|781.81|784.61|781.81|785.96|783.16|784.42|781.62|0
1640160000000|2021-12-22 08:00:00|784.8|782|786.2|783.4|786.39|783.59|784.41|781.61|0
1640160300000|2021-12-22 08:05:00|785.79|784.19|784.63|783.03|785.79|784.19|784.06|782.46|0
1640160600000|2021-12-22 08:10:00|784.53|782.93|786.55|784.95|787.13|785.53|784.53|782.93|0
1640160900000|2021-12-22 08:15:00|786.36|784.76|784.05|782.45|786.65|785.05|783.86|782.26|0
1640161200000|2021-12-22 08:20:00|783.86|782.26|783.28|781.68|784.63|783.03|781.94|780.34|0
1640161500000|2021-12-22 08:25:00|783.09|781.49|782.51|780.91|783.28|781.68|781.94|780.34|0
1640161800000|2021-12-22 08:30:00|782.13|780.53|780.97|779.37|783.28|781.68|779.82|778.22|0
1640162100000|2021-12-22 08:35:00|780.88|779.28|778.29|776.69|780.97|779.37|778.29|776.69|0
1640162400000|2021-12-22 08:40:00|778.48|776.88|780.2|778.6|781.36|779.76|776.95|775.35|0
1640162700000|2021-12-22 08:45:00|780.01|778.41|783.08|781.48|783.27|781.67|779.63|778.03|0
1640163000000|2021-12-22 08:50:00|783.27|781.67|782.31|780.71|783.46|781.86|781.54|779.94|0
1640163300000|2021-12-22 08:55:00|782.4|780.8|781.92|780.32|783.08|781.48|781.73|780.13|0
1640163600000|2021-12-22 09:00:00|782.12|780.52|782.5|780.9|782.69|781.09|781.35|779.75|0
1640163900000|2021-12-22 09:05:00|782.11|780.51|781.92|780.32|783.07|781.47|781.35|779.75|0
1640164200000|2021-12-22 09:10:00|782.01|780.41|783.84|782.24|784.22|782.62|781.34|779.74|0
1640164500000|2021-12-22 09:15:00|784.03|782.43|785.18|783.58|785.37|783.77|783.35|781.75|0
1640164800000|2021-12-22 09:20:00|785.56|783.96|783.83|782.23|785.76|784.16|783.45|781.85|0
1640165100000|2021-12-22 09:25:00|783.45|781.85|783.25|781.65|784.41|782.81|783.06|781.46|0
1640165400000|2021-12-22 09:30:00|783.45|781.85|784.98|783.38|785.37|783.77|783.06|781.46|0
1640165700000|2021-12-22 09:35:00|785.27|783.67|784.21|782.61|785.37|783.77|783.83|782.23|0
1640166000000|2021-12-22 09:40:00|784.11|782.51|783.25|781.65|784.21|782.61|783.06|781.46|0
1640166300000|2021-12-22 09:45:00|783.44|781.84|782.67|781.07|783.63|782.03|782.09|780.49|0
1640166600000|2021-12-22 09:50:00|782.86|781.26|783.53|781.93|784.4|782.8|782.29|780.69|0
1640166900000|2021-12-22 09:55:00|783.44|781.84|782.86|781.26|784.01|782.41|782.09|780.49|0
1640167200000|2021-12-22 10:00:00|783.05|781.45|783.43|781.83|784.1|782.5|782.09|780.49|0
1640167500000|2021-12-22 10:05:00|783.62|782.02|784.01|782.41|784.01|782.41|782.75|781.15|0
1640167800000|2021-12-22 10:10:00|784.2|782.6|784.2|782.6|784.67|783.07|783.62|782.02|0
1640168100000|2021-12-22 10:15:00|784.39|782.79|784.67|783.07|785.15|783.55|784.39|782.79|0
1640168400000|2021-12-22 10:20:00|784.58|782.98|784.19|782.59|785.15|783.55|784|782.4|0
1640168700000|2021-12-22 10:25:00|784.38|782.78|784.77|783.17|785.15|783.55|784|782.4|0
1640169000000|2021-12-22 10:30:00|784.96|783.36|783.42|781.82|785.34|783.74|783.23|781.63|0
1640169300000|2021-12-22 10:35:00|783.8|782.2|786.3|784.7|786.3|784.7|783.8|782.2|0
1640169600000|2021-12-22 10:40:00|786.49|784.89|787.84|786.24|788.61|787.01|786.3|784.7|0
1640169900000|2021-12-22 10:45:00|787.93|786.33|789.57|787.97|789.57|787.97|787.64|786.04|0
1640170200000|2021-12-22 10:50:00|790.14|788.54|789.95|788.35|791.3|789.7|789.95|788.35|0
1640170500000|2021-12-22 10:55:00|790.14|788.54|791.1|789.5|791.3|789.7|789.95|788.35|0
1640170800000|2021-12-22 11:00:00|791|789.4|791.1|789.5|791.29|789.69|789.27|787.67|0
1640171100000|2021-12-22 11:05:00|791.19|789.59|791.48|789.88|791.68|790.08|790.33|788.73|0
1640171400000|2021-12-22 11:10:00|791.68|790.08|791.1|789.5|792.45|790.85|790.9|789.3|0
1640171700000|2021-12-22 11:15:00|791.29|789.69|792.25|790.65|792.83|791.23|791.29|789.69|0
1640172000000|2021-12-22 11:20:00|792.44|790.84|792.25|790.65|792.83|791.23|792.06|790.46|0
1640172300000|2021-12-22 11:25:00|792.06|790.46|791.09|789.49|792.06|790.46|790.99|789.39|0
1640172600000|2021-12-22 11:30:00|791.18|789.58|790.32|788.72|791.18|789.58|790.13|788.53|0
1640172900000|2021-12-22 11:35:00|790.12|788.52|789.93|788.33|790.32|788.72|789.74|788.14|0
1640173200000|2021-12-22 11:40:00|790.12|788.52|790.7|789.1|791.08|789.48|789.54|787.94|0
1640173500000|2021-12-22 11:45:00|790.89|789.29|792.43|790.83|792.82|791.22|790.89|789.29|0
1640173800000|2021-12-22 11:50:00|792.24|790.64|792.24|790.64|792.43|790.83|792.04|790.44|0
1640174100000|2021-12-22 11:55:00|792.43|790.83|794.55|792.95|794.74|793.14|792.43|790.83|0
1640174400000|2021-12-22 12:00:00|794.36|792.76|793.78|792.18|794.94|793.34|793.58|791.98|0
1640174700000|2021-12-22 12:05:00|793.58|791.98|793.97|792.37|793.97|792.37|793.58|791.98|0
1640175000000|2021-12-22 12:10:00|793.77|792.17|793.96|792.36|793.97|792.37|793.58|791.98|0
1640175300000|2021-12-22 12:15:00|793.77|792.17|793|791.4|793.77|792.17|793|791.4|0
1640175600000|2021-12-22 12:20:00|792.8|791.2|793.38|791.78|793.38|791.78|792.61|791.01|0
1640175900000|2021-12-22 12:25:00|793.19|791.59|792.22|790.62|793.38|791.78|792.03|790.43|0
1640176200000|2021-12-22 12:30:00|792.03|790.43|792.99|791.39|792.99|791.39|792.03|790.43|0
1640176500000|2021-12-22 12:35:00|792.41|790.81|792.22|790.62|792.41|790.81|791.83|790.23|0
1640176800000|2021-12-22 12:40:00|792.02|790.42|792.02|790.42|792.22|790.62|791.25|789.65|0
1640177100000|2021-12-22 12:45:00|792.22|790.62|792.02|790.42|792.6|791|792.02|790.42|0
1640177400000|2021-12-22 12:50:00|792.21|790.61|791.25|789.65|792.6|791|791.05|789.45|0
1640177700000|2021-12-22 12:55:00|791.63|790.03|790.09|788.49|791.83|790.23|789.9|788.3|0
1640178000000|2021-12-22 13:00:00|790.28|788.68|789.32|787.72|790.86|789.26|788.93|787.33|0
1640178300000|2021-12-22 13:05:00|789.51|787.91|789.7|788.1|789.89|788.29|789.12|787.52|0
1640178600000|2021-12-22 13:10:00|789.89|788.29|788.73|787.13|790.47|788.87|788.54|786.94|0
1640178900000|2021-12-22 13:15:00|788.54|786.94|787.77|786.17|788.93|787.33|787.39|785.79|0
1640179200000|2021-12-22 13:20:00|787.96|786.36|784.69|783.09|787.96|786.36|784.5|782.9|0
1640179500000|2021-12-22 13:25:00|784.88|783.28|784.88|783.28|784.88|783.28|782.38|780.78|0
1640179800000|2021-12-22 13:30:00|785.07|783.47|785.84|784.24|787.19|785.59|784.88|783.28|0
1640180100000|2021-12-22 13:35:00|785.46|783.86|782.19|780.59|786.42|784.82|781.8|780.2|0
1640180400000|2021-12-22 13:40:00|782.28|780.68|779.98|778.38|784.3|782.7|779.69|778.09|0
1640180700000|2021-12-22 13:45:00|780.08|778.48|781.99|780.39|782.18|780.58|780.08|778.48|0
1640181000000|2021-12-22 13:50:00|781.8|780.2|781.41|779.81|782.95|781.35|781.41|779.81|0
1640181300000|2021-12-22 13:55:00|781.61|780.01|782.76|781.16|782.95|781.35|781.61|780.01|0
1640181600000|2021-12-22 14:00:00|782.95|781.35|783.33|781.73|783.33|781.73|781.41|779.81|0
1640181900000|2021-12-22 14:05:00|783.52|781.92|788.13|786.53|788.13|786.53|783.52|781.92|0
1640182200000|2021-12-22 14:10:00|788.33|786.73|786.78|785.18|788.9|787.3|786.4|784.8|0
1640182500000|2021-12-22 14:15:00|786.98|785.38|786.97|785.37|787.36|785.76|786.01|784.41|0
1640182800000|2021-12-22 14:20:00|786.78|785.18|786.01|784.41|786.78|785.18|785.24|783.64|0
1640183100000|2021-12-22 14:25:00|786.2|784.6|788.32|786.72|788.7|787.1|786.2|784.6|0
1640183400000|2021-12-22 14:30:00|788.13|786.53|789.49|787.89|790.63|789.03|787.36|785.76|0
1640183700000|2021-12-22 14:35:00|789.3|787.7|793.54|791.94|794.31|792.71|789.3|787.7|0
1640184000000|2021-12-22 14:40:00|793.73|792.13|795.47|793.87|795.47|793.87|790.07|788.47|0
1640184300000|2021-12-22 14:45:00|795.66|794.06|793.15|791.55|797.01|795.41|793.15|791.55|0
1640184600000|2021-12-22 14:50:00|793.92|792.32|796.04|794.44|796.23|794.63|791.41|789.81|0
1640184900000|2021-12-22 14:55:00|796.23|794.63|794.01|792.41|797.39|795.79|791.8|790.2|0
1640185200000|2021-12-22 15:00:00|794.2|792.6|793.91|792.31|798.16|796.56|793.72|792.12|0
1640185500000|2021-12-22 15:05:00|794.3|792.7|792.75|791.15|794.3|792.7|791.41|789.81|0
1640185800000|2021-12-22 15:10:00|792.95|791.35|795.84|794.24|796.81|795.21|792.95|791.35|0
1640186100000|2021-12-22 15:15:00|796.03|794.43|800.28|798.68|801.64|800.04|794.68|793.08|0
1640186400000|2021-12-22 15:20:00|800.48|798.88|800.86|799.26|800.86|799.26|798.35|796.75|0
1640186700000|2021-12-22 15:25:00|800.47|798.87|799.89|798.29|802.6|801|799.89|798.29|0
1640187000000|2021-12-22 15:30:00|799.12|797.52|801.92|800.32|802.3|800.7|799.12|797.52|0
1640187300000|2021-12-22 15:35:00|802.21|800.61|807.44|805.84|809|807.4|800.17|798.57|0
1640187600000|2021-12-22 15:40:00|807.64|806.04|808.61|807.01|809.38|807.78|807.44|805.84|0
1640187900000|2021-12-22 15:45:00|808.41|806.81|810.94|809.34|811.03|809.43|808.41|806.81|0
1640188200000|2021-12-22 15:50:00|811.13|809.53|814.05|812.45|815.22|813.62|810.94|809.34|0
1640188500000|2021-12-22 15:55:00|813.85|812.25|814.82|813.22|815.99|814.39|813.07|811.47|0
1640188800000|2021-12-22 16:00:00|815.02|813.42|814.43|812.83|815.41|813.81|813.85|812.25|0
1640189100000|2021-12-22 16:05:00|814.82|813.22|814.04|812.44|814.82|813.22|812.1|810.5|0
1640189400000|2021-12-22 16:10:00|814.23|812.63|817.74|816.14|817.94|816.34|813.85|812.25|0
1640189700000|2021-12-22 16:15:00|817.55|815.95|816.37|814.77|817.55|815.95|815.69|814.09|0
1640190000000|2021-12-22 16:20:00|816.57|814.97|814.42|812.82|817.15|815.55|814.03|812.43|0
1640190300000|2021-12-22 16:25:00|814.23|812.63|814.29|812.69|818.49|816.89|810.58|808.98|0
1640190600000|2021-12-22 16:30:00|814.49|812.89|816.44|814.84|817.22|815.62|813.51|811.91|0
1640190900000|2021-12-22 16:35:00|816.24|814.64|815.66|814.06|816.92|815.32|814.68|813.08|0
1640191200000|2021-12-22 16:40:00|815.75|814.15|815.46|813.86|816.44|814.84|814.68|813.08|0
1640191500000|2021-12-22 16:45:00|815.26|813.66|813.9|812.3|815.46|813.86|812.34|810.74|0
1640191800000|2021-12-22 16:50:00|813.7|812.1|814.28|812.68|815.07|813.47|813.5|811.9|0
1640192100000|2021-12-22 16:55:00|814.48|812.88|816.04|814.44|816.23|814.63|813.7|812.1|0
1640192400000|2021-12-22 17:00:00|816.62|815.02|817.21|815.61|817.21|815.61|814.48|812.88|0
1640192700000|2021-12-22 17:05:00|817.01|815.41|817.6|816|818.18|816.58|816.43|814.83|0
1640193000000|2021-12-22 17:10:00|817.79|816.19|816.23|814.63|817.79|816.19|815.45|813.85|0
1640193300000|2021-12-22 17:15:00|816.42|814.82|814.95|813.35|816.42|814.82|813.88|812.28|0
1640193600000|2021-12-22 17:20:00|815.05|813.45|813.1|811.5|815.25|813.65|813.1|811.5|0
1640193900000|2021-12-22 17:25:00|813.3|811.7|816.22|814.62|816.22|814.62|813.3|811.7|0
1640194200000|2021-12-22 17:30:00|816.61|815.01|816.61|815.01|817|815.4|815.63|814.03|0
1640194500000|2021-12-22 17:35:00|816.41|814.81|814.66|813.06|816.61|815.01|813.77|812.17|0
1640194800000|2021-12-22 17:40:00|814.85|813.25|815.63|814.03|816.21|814.61|813.68|812.08|0
1640195100000|2021-12-22 17:45:00|815.43|813.83|815.63|814.03|816.02|814.42|814.85|813.25|0
1640195400000|2021-12-22 17:50:00|816.02|814.42|817.77|816.17|818.36|816.76|816.02|814.42|0
1640195700000|2021-12-22 17:55:00|817.58|815.98|818.55|816.95|819.14|817.54|817.58|815.98|0
1640196000000|2021-12-22 18:00:00|818.36|816.76|818.35|816.75|818.74|817.14|816.6|815|0
1640196300000|2021-12-22 18:05:00|818.55|816.95|818.16|816.56|818.74|817.14|817.18|815.58|0
1640196600000|2021-12-22 18:10:00|817.96|816.36|817.18|815.58|818.16|816.56|816.4|814.8|0
1640196900000|2021-12-22 18:15:00|816.98|815.38|816.59|814.99|817.57|815.97|816|814.4|0
1640197200000|2021-12-22 18:20:00|816.79|815.19|815.03|813.43|816.79|815.19|815.03|813.43|0
1640197500000|2021-12-22 18:25:00|815.22|813.62|814.44|812.84|815.71|814.11|814.05|812.45|0
1640197800000|2021-12-22 18:30:00|815.02|813.42|816|814.4|816.58|814.98|814.44|812.84|0
1640198100000|2021-12-22 18:35:00|815.8|814.2|811.12|809.52|815.8|814.2|810.73|809.13|0
1640198400000|2021-12-22 18:40:00|811.32|809.72|811.12|809.52|812.09|810.49|809.17|807.57|0
1640198700000|2021-12-22 18:45:00|811.31|809.71|811.9|810.3|813.26|811.66|810.63|809.03|0
1640199000000|2021-12-22 18:50:00|811.7|810.1|812.87|811.27|813.06|811.46|811.4|809.8|0
1640199300000|2021-12-22 18:55:00|812.67|811.07|811.11|809.51|813.26|811.66|810.92|809.32|0
1640199600000|2021-12-22 19:00:00|811.31|809.71|810.33|808.73|811.31|809.71|808.48|806.88|0
1640199900000|2021-12-22 19:05:00|810.53|808.93|809.16|807.56|810.92|809.32|808.38|806.78|0
1640200200000|2021-12-22 19:10:00|809.36|807.76|810.62|809.02|810.91|809.31|808.48|806.88|0
1640200500000|2021-12-22 19:15:00|810.72|809.12|810.52|808.92|811.69|810.09|810.13|808.53|0
1640200800000|2021-12-22 19:20:00|810.33|808.73|811.1|809.5|812.27|810.67|810.13|808.53|0
1640201100000|2021-12-22 19:25:00|811.3|809.7|807.21|805.61|811.69|810.09|806.43|804.83|0
1640201400000|2021-12-22 19:30:00|807.4|805.8|809.93|808.33|811.29|809.69|807.4|805.8|0
1640201700000|2021-12-22 19:35:00|809.74|808.14|811.88|810.28|812.16|810.56|809.15|807.55|0
1640202000000|2021-12-22 19:40:00|812.07|810.47|811.29|809.69|812.85|811.25|811.09|809.49|0
1640202300000|2021-12-22 19:45:00|811.09|809.49|812.46|810.86|812.65|811.05|811.09|809.49|0
1640202600000|2021-12-22 19:50:00|812.26|810.66|813.82|812.22|813.82|812.22|812.07|810.47|0
1640202900000|2021-12-22 19:55:00|814.01|812.41|814.4|812.8|814.79|813.19|813.62|812.02|0
1640203200000|2021-12-22 20:00:00|814.6|813|814.4|812.8|815.38|813.78|813.82|812.22|0
1640203500000|2021-12-22 20:05:00|814.59|812.99|815.57|813.97|816.15|814.55|813.81|812.21|0
1640203800000|2021-12-22 20:10:00|814.98|813.38|817.13|815.53|817.32|815.72|814.98|813.38|0
1640204100000|2021-12-22 20:15:00|817.03|815.43|814.59|812.99|817.71|816.11|814|812.4|0
1640204400000|2021-12-22 20:20:00|814.78|813.18|815.37|813.77|815.56|813.96|813.03|811.43|0
1640204700000|2021-12-22 20:25:00|815.76|814.16|815.95|814.35|817.12|815.52|815.37|813.77|0
1640205000000|2021-12-22 20:30:00|816.15|814.55|815.75|814.15|816.73|815.13|814.78|813.18|0
1640205300000|2021-12-22 20:35:00|815.56|813.96|816.92|815.32|817.12|815.52|814.96|813.36|0
1640205600000|2021-12-22 20:40:00|817.11|815.51|817.31|815.71|817.5|815.9|815.74|814.14|0
1640205900000|2021-12-22 20:45:00|817.11|815.51|817.7|816.1|819.07|817.47|815.94|814.34|0
1640206200000|2021-12-22 20:50:00|819.06|817.46|823.37|821.77|823.96|822.36|818.67|817.07|0
1640206500000|2021-12-22 20:55:00|823.57|821.97|823.37|821.77|824.94|823.34|823.18|821.58|0
1640206800000|2021-12-22 21:00:00|823.17|821.57|823.92|822.32|826.27|824.67|823.17|821.57|0
1640207100000|2021-12-22 21:05:00|824.12|822.52|825.29|823.69|825.69|824.09|823.92|822.32|0
1640207400000|2021-12-22 21:10:00|825.49|823.89|826.27|824.67|826.67|825.07|825.49|823.89|0
1640207700000|2021-12-22 21:15:00|826.87|824.07|826.87|824.07|827.07|824.27|826.68|823.88|0
1640208000000|2021-12-22 21:20:00|826.67|823.87|827.06|824.26|827.26|824.46|826.67|823.87|0
1640208300000|2021-12-22 21:25:00|827.26|824.46|826.87|824.07|827.26|824.46|826.87|824.07|0
1640208600000|2021-12-22 21:30:00|826.67|823.87|826.86|824.06|826.87|824.07|826.67|823.87|0
1640208900000|2021-12-22 21:35:00|826.67|823.87|827.06|824.26|827.06|824.26|826.67|823.87|0
1640209200000|2021-12-22 21:40:00|826.86|824.06|826.86|824.06|826.86|824.06|826.66|823.86|0
1640209500000|2021-12-22 21:45:00|826.95|824.15|827.25|824.45|827.64|824.84|826.66|823.86|0
1640209800000|2021-12-22 21:50:00|827.05|824.25|827.05|824.25|827.64|824.84|826.86|824.06|0
1640210100000|2021-12-22 21:55:00|827.25|824.45|826.95|824.15|827.64|824.84|826.75|823.95|0
1640210400000|2021-12-22 22:00:00|826.92|824.12|826.73|823.93|827.01|824.21|826.66|823.86|0
1640210700000|2021-12-22 22:05:00|826.75|823.95|826.78|823.98|826.84|824.04|826.75|823.95|0
1640211000000|2021-12-22 22:10:00|826.81|824.01|826.86|824.06|826.9|824.1|826.81|824.01|0
1640211300000|2021-12-22 22:15:00|826.83|824.03|826.83|824.03|826.83|824.03|826.83|824.03|0
1640211600000|2021-12-22 22:20:00|826.86|824.06|826.91|824.11|826.98|824.18|826.83|824.03|0
1640211900000|2021-12-22 22:25:00|826.83|824.03|827|824.2|827|824.2|826.72|823.92|0
1640212200000|2021-12-22 22:30:00|826.98|824.18|827.03|824.23|827.08|824.28|826.97|824.17|0
1640212500000|2021-12-22 22:35:00|826.97|824.17|826.97|824.17|826.97|824.17|826.82|824.02|0
1640212800000|2021-12-22 22:40:00|826.88|824.08|826.8|824|826.94|824.14|826.73|823.93|0
1640213100000|2021-12-22 22:45:00|826.82|824.02|826.88|824.08|826.88|824.08|826.79|823.99|0
1640213400000|2021-12-22 22:50:00|826.79|823.99|826.71|823.91|826.79|823.99|826.59|823.79|0
1640213700000|2021-12-22 22:55:00|826.96|824.16|826.39|823.59|826.96|824.16|826.39|823.59|0
1640214000000|2021-12-22 23:00:00|826.73|823.93|828.79|825.99|829.38|826.58|826.73|823.93|0
1640214300000|2021-12-22 23:05:00|828.6|825.8|829.18|826.38|829.77|826.97|828.4|825.6|0
1640214600000|2021-12-22 23:10:00|829.38|826.58|827.61|824.81|829.58|826.78|827.22|824.42|0
1640214900000|2021-12-22 23:15:00|827.81|825.01|828.59|825.79|828.79|825.99|827.81|825.01|0
1640215200000|2021-12-22 23:20:00|828.79|825.99|828|825.2|828.98|826.18|827.8|825|0
1640215500000|2021-12-22 23:25:00|828.19|825.39|827.41|824.61|828.39|825.59|827.21|824.41|0
1640215800000|2021-12-22 23:30:00|827.6|824.8|828.98|826.18|828.98|826.18|827.41|824.61|0
1640216100000|2021-12-22 23:35:00|828.78|825.98|828.97|826.17|829.17|826.37|828.28|825.48|0
1640216400000|2021-12-22 23:40:00|828.78|825.98|828.58|825.78|829.37|826.57|827.6|824.8|0
1640216700000|2021-12-22 23:45:00|828.97|826.17|827.2|824.4|829.37|826.57|827.01|824.21|0
1640217000000|2021-12-22 23:50:00|827.4|824.6|827.99|825.19|828.18|825.38|827.4|824.6|0
1640217300000|2021-12-22 23:55:00|827.79|824.99|828.18|825.38|828.57|825.77|827.59|824.79|0
1640217600000|2021-12-23 00:00:00|827.79|824.99|827.2|824.4|828.38|825.58|827|824.2|0
1640217900000|2021-12-23 00:05:00|827.39|824.59|826.41|823.61|827.39|824.59|826.41|823.61|0
1640218200000|2021-12-23 00:10:00|825.82|823.02|825.42|822.62|827.09|824.29|825.42|822.62|0
1640218500000|2021-12-23 00:15:00|825.62|822.82|826.01|823.21|826.21|823.41|825.23|822.43|0
1640218800000|2021-12-23 00:20:00|825.91|823.11|825.62|822.82|826.4|823.6|825.22|822.42|0
1640219100000|2021-12-23 00:25:00|825.51|822.71|826.4|823.6|826.4|823.6|825.42|822.62|0
1640219400000|2021-12-23 00:30:00|826.3|823.5|826.59|823.79|827.38|824.58|826.2|823.4|0
1640219700000|2021-12-23 00:35:00|826.79|823.99|827.38|824.58|827.58|824.78|826.79|823.99|0
1640220000000|2021-12-23 00:40:00|827.28|824.48|826.79|823.99|827.28|824.48|826.39|823.59|0
1640220300000|2021-12-23 00:45:00|826.59|823.79|827.77|824.97|828.16|825.36|826.59|823.79|0
1640220600000|2021-12-23 00:50:00|827.57|824.77|827.27|824.47|827.76|824.96|827.18|824.38|0
1640220900000|2021-12-23 00:55:00|827.37|824.57|826.58|823.78|827.37|824.57|826.19|823.39|0
1640221200000|2021-12-23 01:00:00|826.48|823.68|825.4|822.6|826.78|823.98|824.62|821.82|0
1640221500000|2021-12-23 01:05:00|825.6|822.8|826.08|823.28|826.19|823.39|825.21|822.41|0
1640221800000|2021-12-23 01:10:00|826.19|823.39|825.79|822.99|826.19|823.39|825.6|822.8|0
1640222100000|2021-12-23 01:15:00|825.69|822.89|825.59|822.79|825.79|822.99|825.4|822.6|0
1640222400000|2021-12-23 01:20:00|825.79|822.99|825.79|822.99|825.99|823.19|825.49|822.69|0
1640222700000|2021-12-23 01:25:00|825.69|822.89|826.77|823.97|826.96|824.16|825.59|822.79|0
1640223000000|2021-12-23 01:30:00|826.96|824.16|825.2|822.4|826.96|824.16|825.2|822.4|0
1640223300000|2021-12-23 01:35:00|825.39|822.59|825.98|823.18|826.18|823.38|825.2|822.4|0
1640223600000|2021-12-23 01:40:00|825.78|822.98|825.98|823.18|826.17|823.37|825.39|822.59|0
1640223900000|2021-12-23 01:45:00|826.07|823.27|825.58|822.78|826.07|823.27|824.99|822.19|0
1640224200000|2021-12-23 01:50:00|825.68|822.88|825.78|822.98|826.17|823.37|825.67|822.87|0
1640224500000|2021-12-23 01:55:00|825.97|823.17|825.18|822.38|825.97|823.17|825.18|822.38|0
1640224800000|2021-12-23 02:00:00|825.38|822.58|825.77|822.97|826.36|823.56|825.18|822.38|0
1640225100000|2021-12-23 02:05:00|825.67|822.87|826.95|824.15|826.95|824.15|825.38|822.58|0
1640225400000|2021-12-23 02:10:00|826.75|823.95|827.34|824.54|828.13|825.33|826.75|823.95|0
1640225700000|2021-12-23 02:15:00|827.43|824.63|827.14|824.34|827.53|824.73|826.94|824.14|0
1640226000000|2021-12-23 02:20:00|826.94|824.14|826.75|823.95|827.14|824.34|826.35|823.55|0
1640226300000|2021-12-23 02:25:00|826.64|823.84|827.53|824.73|827.53|824.73|826.64|823.84|0
1640226600000|2021-12-23 02:30:00|827.33|824.53|827.33|824.53|828.12|825.32|827.14|824.34|0
1640226900000|2021-12-23 02:35:00|827.53|824.73|827.92|825.12|828.12|825.32|827.33|824.53|0
1640227200000|2021-12-23 02:40:00|827.82|825.02|827.33|824.53|828.11|825.31|827.13|824.33|0
1640227500000|2021-12-23 02:45:00|827.52|824.72|827.72|824.92|827.72|824.92|827.32|824.52|0
1640227800000|2021-12-23 02:50:00|827.52|824.72|827.72|824.92|827.72|824.92|827.32|824.52|0
1640228100000|2021-12-23 02:55:00|827.81|825.01|827.91|825.11|828.11|825.31|827.52|824.72|0
1640228400000|2021-12-23 03:00:00|827.71|824.91|827.41|824.61|828.11|825.31|827.41|824.61|0
1640228700000|2021-12-23 03:05:00|827.51|824.71|827.51|824.71|827.71|824.91|827.41|824.61|0
1640229000000|2021-12-23 03:10:00|827.32|824.52|827.71|824.91|827.8|825|827.32|824.52|0
1640229300000|2021-12-23 03:15:00|827.6|824.8|826.33|823.53|827.71|824.91|826.33|823.53|0
1640229600000|2021-12-23 03:20:00|826.53|823.73|826.92|824.12|826.92|824.12|826.33|823.53|0
1640229900000|2021-12-23 03:25:00|826.82|824.02|826.72|823.92|827.01|824.21|826.72|823.92|0
1640230200000|2021-12-23 03:30:00|826.81|824.01|826.13|823.33|826.91|824.11|826.13|823.33|0
1640230500000|2021-12-23 03:35:00|825.93|823.13|826.61|823.81|826.91|824.11|825.93|823.13|0
1640230800000|2021-12-23 03:40:00|826.71|823.91|827.4|824.6|827.5|824.7|826.61|823.81|0
1640231100000|2021-12-23 03:45:00|827.3|824.5|827.1|824.3|827.5|824.7|826.91|824.11|0
1640231400000|2021-12-23 03:50:00|827.2|824.4|827.1|824.3|827.3|824.5|826.91|824.11|0
1640231700000|2021-12-23 03:55:00|827.2|824.4|827|824.2|827.2|824.4|826.9|824.1|0
1640232000000|2021-12-23 04:00:00|826.9|824.1|827.1|824.3|827.19|824.39|826.9|824.1|0
1640232300000|2021-12-23 04:05:00|826.9|824.1|826.7|823.9|827.1|824.3|826.7|823.9|0
1640232600000|2021-12-23 04:10:00|826.9|824.1|827.09|824.29|827.29|824.49|826.9|824.1|0
1640232900000|2021-12-23 04:15:00|826.9|824.1|826.89|824.09|827.09|824.29|826.7|823.9|0
1640233200000|2021-12-23 04:20:00|827.09|824.29|826.89|824.09|827.29|824.49|826.89|824.09|0
1640233500000|2021-12-23 04:25:00|827.09|824.29|827.09|824.29|827.09|824.29|826.89|824.09|0
1640233800000|2021-12-23 04:30:00|826.98|824.18|827.28|824.48|827.28|824.48|826.89|824.09|0
1640234100000|2021-12-23 04:35:00|827.18|824.38|826.89|824.09|827.28|824.48|826.89|824.09|0
1640234400000|2021-12-23 04:40:00|827.08|824.28|827.08|824.28|827.08|824.28|826.88|824.08|0
1640234700000|2021-12-23 04:45:00|826.88|824.08|826.69|823.89|826.88|824.08|826.49|823.69|0
1640235000000|2021-12-23 04:50:00|826.58|823.78|826.49|823.69|826.69|823.89|826.49|823.69|0
1640235300000|2021-12-23 04:55:00|826.38|823.58|826.49|823.69|826.49|823.69|826.09|823.29|0
1640235600000|2021-12-23 05:00:00|826.68|823.88|827.07|824.27|827.07|824.27|826.58|823.78|0
1640235900000|2021-12-23 05:05:00|826.88|824.08|826.87|824.07|827.07|824.27|826.68|823.88|0
1640236200000|2021-12-23 05:10:00|827.07|824.27|826.48|823.68|827.07|824.27|826.48|823.68|0
1640236500000|2021-12-23 05:15:00|826.57|823.77|826.87|824.07|826.87|824.07|826.48|823.68|0
1640236800000|2021-12-23 05:20:00|826.96|824.16|827.65|824.85|827.65|824.85|826.87|824.07|0
1640237100000|2021-12-23 05:25:00|827.46|824.66|826.87|824.07|827.46|824.66|826.87|824.07|0
1640237400000|2021-12-23 05:30:00|827.06|824.26|827.45|824.65|827.85|825.05|827.06|824.26|0
1640237700000|2021-12-23 05:35:00|827.65|824.85|827.65|824.85|827.65|824.85|827.45|824.65|0
1640238000000|2021-12-23 05:40:00|827.84|825.04|828.04|825.24|828.04|825.24|827.65|824.85|0
1640238300000|2021-12-23 05:45:00|827.94|825.14|828.04|825.24|828.04|825.24|827.64|824.84|0
1640238600000|2021-12-23 05:50:00|827.93|825.13|827.05|824.25|827.93|825.13|827.05|824.25|0
1640238900000|2021-12-23 05:55:00|827.44|824.64|827.25|824.45|828.03|825.23|826.85|824.05|0
1640239200000|2021-12-23 06:00:00|827.44|824.64|829.41|826.61|829.6|826.8|827.44|824.64|0
1640239500000|2021-12-23 06:05:00|829.21|826.41|828.03|825.23|829.21|826.41|828.03|825.23|0
1640239800000|2021-12-23 06:10:00|827.83|825.03|826.85|824.05|827.83|825.03|826.65|823.85|0
1640240100000|2021-12-23 06:15:00|826.65|823.85|826.26|823.46|827.44|824.64|826.26|823.46|0
1640240400000|2021-12-23 06:20:00|826.06|823.26|826.45|823.65|827.04|824.24|825.96|823.16|0
1640240700000|2021-12-23 06:25:00|826.25|823.45|826.84|824.04|827.23|824.43|826.06|823.26|0
1640241000000|2021-12-23 06:30:00|827.04|824.24|827.04|824.24|827.13|824.33|826.64|823.84|0
1640241300000|2021-12-23 06:35:00|827.23|824.43|826.44|823.64|827.23|824.43|826.25|823.45|0
1640241600000|2021-12-23 06:40:00|826.25|823.45|826.64|823.84|826.84|824.04|826.25|823.45|0
1640241900000|2021-12-23 06:45:00|826.54|823.74|826.64|823.84|827.03|824.23|826.44|823.64|0
1640242200000|2021-12-23 06:50:00|826.73|823.93|826.44|823.64|827.03|824.23|826.44|823.64|0
1640242500000|2021-12-23 06:55:00|826.53|823.73|827.61|824.81|827.81|825.01|826.53|823.73|0
1640242800000|2021-12-23 07:00:00|827.81|825.01|827.12|824.32|828.01|825.21|827.02|824.22|0
1640243100000|2021-12-23 07:05:00|827.02|824.22|827.61|824.81|827.81|825.01|827.02|824.22|0
1640243400000|2021-12-23 07:10:00|827.71|824.91|827.61|824.81|827.81|825.01|827.22|824.42|0
1640243700000|2021-12-23 07:15:00|827.41|824.61|827.41|824.61|827.61|824.81|826.63|823.83|0
1640244000000|2021-12-23 07:20:00|827.31|824.51|826.82|824.02|827.41|824.61|826.62|823.82|0
1640244300000|2021-12-23 07:25:00|827.02|824.22|827.01|824.21|827.41|824.61|826.62|823.82|0
1640244600000|2021-12-23 07:30:00|826.82|824.02|826.62|823.82|827.01|824.21|826.23|823.43|0
1640244900000|2021-12-23 07:35:00|826.71|823.91|828.19|825.39|828.58|825.78|826.62|823.82|0
1640245200000|2021-12-23 07:40:00|828.28|825.48|828.28|825.48|828.58|825.78|827.79|824.99|0
1640245500000|2021-12-23 07:45:00|828.38|825.58|827.79|824.99|828.58|825.78|827.59|824.79|0
1640245800000|2021-12-23 07:50:00|827.59|824.79|827.59|824.79|827.99|825.19|827.4|824.6|0
1640246100000|2021-12-23 07:55:00|827.99|825.19|827.79|824.99|828.57|825.77|827.4|824.6|0
1640246400000|2021-12-23 08:00:00|827.88|825.08|827.59|824.79|828.57|825.77|827.2|824.4|0
1640246700000|2021-12-23 08:05:00|826.99|825.39|826.79|825.19|827.18|825.58|826.2|824.6|0
1640247000000|2021-12-23 08:10:00|826.99|825.39|825.61|824.01|827.18|825.58|825.41|823.81|0
1640247300000|2021-12-23 08:15:00|825.7|824.1|824.43|822.83|826.39|824.79|824.23|822.63|0
1640247600000|2021-12-23 08:20:00|824.23|822.63|826.19|824.59|826.19|824.59|824.04|822.44|0
1640247900000|2021-12-23 08:25:00|826.09|824.49|826.59|824.99|826.78|825.18|825.6|824|0
1640248200000|2021-12-23 08:30:00|826.39|824.79|826.98|825.38|826.98|825.38|825.8|824.2|0
1640248500000|2021-12-23 08:35:00|826.78|825.18|823.83|822.23|826.98|825.38|822.46|820.86|0
1640248800000|2021-12-23 08:40:00|823.64|822.04|824.32|822.72|825.01|823.41|823.44|821.84|0
1640249100000|2021-12-23 08:45:00|824.03|822.43|825.59|823.99|825.79|824.19|823.73|822.13|0
1640249400000|2021-12-23 08:50:00|825.4|823.8|829.42|827.82|830.11|828.51|825.2|823.6|0
1640249700000|2021-12-23 08:55:00|829.33|827.73|829.72|828.12|830.7|829.1|829.33|827.73|0
1640250000000|2021-12-23 09:00:00|829.33|827.73|829.32|827.72|829.72|828.12|828.14|826.54|0
1640250300000|2021-12-23 09:05:00|829.52|827.92|830.9|829.3|831.49|829.89|829.52|827.92|0
1640250600000|2021-12-23 09:10:00|830.7|829.1|830.3|828.7|831.49|829.89|830.3|828.7|0
1640250900000|2021-12-23 09:15:00|830.4|828.8|829.51|827.91|830.4|828.8|829.12|827.52|0
1640251200000|2021-12-23 09:20:00|829.71|828.11|828.33|826.73|829.71|828.11|828.03|826.43|0
1640251500000|2021-12-23 09:25:00|828.53|826.93|827.94|826.34|828.72|827.12|827.94|826.34|0
1640251800000|2021-12-23 09:30:00|827.74|826.14|828.13|826.53|828.72|827.12|827.35|825.75|0
1640252100000|2021-12-23 09:35:00|828.03|826.43|828.92|827.32|828.92|827.32|828.03|826.43|0
1640252400000|2021-12-23 09:40:00|829.11|827.51|829.31|827.71|829.7|828.1|828.72|827.12|0
1640252700000|2021-12-23 09:45:00|829.5|827.9|828.91|827.31|829.5|827.9|828.13|826.53|0
1640253000000|2021-12-23 09:50:00|828.81|827.21|828.22|826.62|829.11|827.51|828.12|826.52|0
1640253300000|2021-12-23 09:55:00|828.32|826.72|828.71|827.11|829.1|827.5|828.32|826.72|0
1640253600000|2021-12-23 10:00:00|828.8|827.2|828.71|827.11|828.91|827.31|828.02|826.42|0
1640253900000|2021-12-23 10:05:00|828.9|827.3|828.71|827.11|829.1|827.5|828.31|826.71|0
1640254200000|2021-12-23 10:10:00|828.9|827.3|829.1|827.5|829.3|827.7|828.9|827.3|0
1640254500000|2021-12-23 10:15:00|829.29|827.69|829.29|827.69|829.29|827.69|829.1|827.5|0
1640254800000|2021-12-23 10:20:00|829.39|827.79|830.27|828.67|831.06|829.46|829.39|827.79|0
1640255100000|2021-12-23 10:25:00|830.08|828.48|830.17|828.57|830.47|828.87|829.88|828.28|0
1640255400000|2021-12-23 10:30:00|830.08|828.48|829.97|828.37|830.27|828.67|829.88|828.28|0
1640255700000|2021-12-23 10:35:00|829.88|828.28|831.45|829.85|831.45|829.85|829.88|828.28|0
1640256000000|2021-12-23 10:40:00|832.04|830.44|831.64|830.04|832.04|830.44|831.45|829.85|0
1640256300000|2021-12-23 10:45:00|831.45|829.85|831.25|829.65|831.45|829.85|830.86|829.26|0
1640256600000|2021-12-23 10:50:00|831.44|829.84|832.62|831.02|833.31|831.71|831.44|829.84|0
1640256900000|2021-12-23 10:55:00|832.72|831.12|832.62|831.02|833.22|831.62|832.62|831.02|0
1640257200000|2021-12-23 11:00:00|832.82|831.22|832.42|830.82|833.02|831.42|832.23|830.63|0
1640257500000|2021-12-23 11:05:00|832.23|830.63|833.41|831.81|833.6|832|832.23|830.63|0
1640257800000|2021-12-23 11:10:00|833.6|832|832.81|831.21|834.19|832.59|832.81|831.21|0
1640258100000|2021-12-23 11:15:00|832.62|831.02|832.61|831.01|833.21|831.61|832.02|830.42|0
1640258400000|2021-12-23 11:20:00|832.81|831.21|833.01|831.41|833.4|831.8|832.81|831.21|0
1640258700000|2021-12-23 11:25:00|832.81|831.21|834.19|832.59|834.19|832.59|832.61|831.01|0
1640259000000|2021-12-23 11:30:00|834.08|832.48|833.2|831.6|834.08|832.48|833.2|831.6|0
1640259300000|2021-12-23 11:35:00|833|831.4|833.2|831.6|833.29|831.69|832.61|831.01|0
1640259600000|2021-12-23 11:40:00|833.39|831.79|833.39|831.79|833.98|832.38|833.2|831.6|0
1640259900000|2021-12-23 11:45:00|833.2|831.6|833|831.4|833.39|831.79|832.6|831|0
1640260200000|2021-12-23 11:50:00|832.89|831.29|832.99|831.39|833.59|831.99|832.8|831.2|0
1640260500000|2021-12-23 11:55:00|833.39|831.79|833.98|832.38|834.18|832.58|833.39|831.79|0
1640260800000|2021-12-23 12:00:00|834.17|832.57|835.75|834.15|835.95|834.35|834.17|832.57|0
1640261100000|2021-12-23 12:05:00|835.95|834.35|834.96|833.36|835.95|834.35|834.96|833.36|0
1640261400000|2021-12-23 12:10:00|835.16|833.56|835.94|834.34|835.94|834.34|834.96|833.36|0
1640261700000|2021-12-23 12:15:00|835.84|834.24|834.96|833.36|836.34|834.74|834.76|833.16|0
1640262000000|2021-12-23 12:20:00|834.76|833.16|834.56|832.96|835.55|833.95|834.36|832.76|0
1640262300000|2021-12-23 12:25:00|834.46|832.86|833.57|831.97|834.56|832.96|832.98|831.38|0
1640262600000|2021-12-23 12:30:00|833.37|831.77|833.57|831.97|833.77|832.17|832.98|831.38|0
1640262900000|2021-12-23 12:35:00|833.47|831.87|835.17|833.57|835.17|833.57|833.37|831.77|0
1640263200000|2021-12-23 12:40:00|835.36|833.76|834.42|832.82|835.36|833.76|831.88|830.28|0
1640263500000|2021-12-23 12:45:00|834.62|833.02|834.62|833.02|834.62|833.02|834.22|832.62|0
1640263800000|2021-12-23 12:50:00|834.42|832.82|834.61|833.01|834.62|833.02|834.32|832.72|0
1640264100000|2021-12-23 12:55:00|834.81|833.21|834.71|833.11|834.81|833.21|834.22|832.62|0
1640264400000|2021-12-23 13:00:00|834.61|833.01|833.82|832.22|836.19|834.59|833.82|832.22|0
1640264700000|2021-12-23 13:05:00|833.62|832.02|833.42|831.82|834.22|832.62|833.23|831.63|0
1640265000000|2021-12-23 13:10:00|833.23|831.63|833.62|832.02|833.62|832.02|832.83|831.23|0
1640265300000|2021-12-23 13:15:00|833.42|831.82|832.83|831.23|833.42|831.82|832.63|831.03|0
1640265600000|2021-12-23 13:20:00|832.63|831.03|831.45|829.85|832.63|831.03|831.45|829.85|0
1640265900000|2021-12-23 13:25:00|831.25|829.65|832.04|830.44|832.04|830.44|830.66|829.06|0
1640266200000|2021-12-23 13:30:00|831.93|830.33|831.84|830.24|832.82|831.22|830.46|828.86|0
1640266500000|2021-12-23 13:35:00|832.03|830.43|830.65|829.05|832.82|831.22|830.46|828.86|0
1640266800000|2021-12-23 13:40:00|830.46|828.86|828.48|826.88|830.85|829.25|827.11|825.51|0
1640267100000|2021-12-23 13:45:00|828.29|826.69|830.94|829.34|831.24|829.64|828.29|826.69|0
1640267400000|2021-12-23 13:50:00|831.04|829.44|830.65|829.05|831.24|829.64|830.45|828.85|0
1640267700000|2021-12-23 13:55:00|830.45|828.85|831.24|829.64|831.63|830.03|830.25|828.65|0
1640268000000|2021-12-23 14:00:00|831.43|829.83|833.4|831.8|833.8|832.2|831.43|829.83|0
1640268300000|2021-12-23 14:05:00|832.81|831.21|833.2|831.6|833.6|832|832.42|830.82|0
1640268600000|2021-12-23 14:10:00|833.4|831.8|831.82|830.22|833.79|832.19|831.62|830.02|0
1640268900000|2021-12-23 14:15:00|831.62|830.02|831.23|829.63|832.41|830.81|831.03|829.43|0
1640269200000|2021-12-23 14:20:00|831.03|829.43|831.82|830.22|832.21|830.61|830.64|829.04|0
1640269500000|2021-12-23 14:25:00|832.01|830.41|830.63|829.03|832.21|830.61|830.63|829.03|0
1640269800000|2021-12-23 14:30:00|831.22|829.62|838.13|836.53|838.52|836.92|830.04|828.44|0
1640270100000|2021-12-23 14:35:00|838.33|836.73|844.46|842.86|846.05|844.45|838.13|836.53|0
1640270400000|2021-12-23 14:40:00|844.26|842.66|842.67|841.07|844.46|842.86|839.51|837.91|0
1640270700000|2021-12-23 14:45:00|842.87|841.27|841.49|839.89|844.06|842.46|840.3|838.7|0
1640271000000|2021-12-23 14:50:00|842.24|840.64|842.43|840.83|845.2|843.6|841.94|840.34|0
1640271300000|2021-12-23 14:55:00|842.23|840.63|844.01|842.41|844.7|843.1|840.06|838.46|0
1640271600000|2021-12-23 15:00:00|843.62|842.02|843.02|841.42|845.79|844.19|842.63|841.03|0
1640271900000|2021-12-23 15:05:00|842.82|841.22|843.61|842.01|844.41|842.81|842.43|840.83|0
1640272200000|2021-12-23 15:10:00|843.81|842.21|847.86|846.26|848.76|847.16|843.61|842.01|0
1640272500000|2021-12-23 15:15:00|848.17|846.57|846.97|845.37|848.36|846.76|845.79|844.19|0
1640272800000|2021-12-23 15:20:00|847.17|845.57|848.56|846.96|848.76|847.16|846.38|844.78|0
1640273100000|2021-12-23 15:25:00|848.36|846.76|847.37|845.77|848.56|846.96|845.98|844.38|0
1640273400000|2021-12-23 15:30:00|847.56|845.96|845.78|844.18|849.35|847.75|844.79|843.19|0
1640273700000|2021-12-23 15:35:00|845.98|844.38|846.17|844.57|847.16|845.56|845.18|843.58|0
1640274000000|2021-12-23 15:40:00|845.98|844.38|846.96|845.36|847.56|845.96|845.78|844.18|0
1640274300000|2021-12-23 15:45:00|846.77|845.17|848.35|846.75|848.75|847.15|846.77|845.17|0
1640274600000|2021-12-23 15:50:00|848.55|846.95|849.34|847.74|849.93|848.33|847.75|846.15|0
1640274900000|2021-12-23 15:55:00|849.14|847.54|850.92|849.32|851.12|849.52|849.14|847.54|0
1640275200000|2021-12-23 16:00:00|851.12|849.52|850.92|849.32|851.91|850.31|849.73|848.13|0
1640275500000|2021-12-23 16:05:00|851.12|849.52|852.51|850.91|853.1|851.5|850.72|849.12|0
1640275800000|2021-12-23 16:10:00|852.71|851.11|852.31|850.71|853.9|852.3|852.31|850.71|0
1640276100000|2021-12-23 16:15:00|852.7|851.1|852.9|851.3|853.7|852.1|852.3|850.7|0
1640276400000|2021-12-23 16:20:00|852.7|851.1|851.71|850.11|852.7|851.1|850.72|849.12|0
1640276700000|2021-12-23 16:25:00|851.51|849.91|849.52|847.92|852.1|850.5|848.73|847.13|0
1640277000000|2021-12-23 16:30:00|849.72|848.12|851.11|849.51|851.31|849.71|849.72|848.12|0
1640277300000|2021-12-23 16:35:00|851.31|849.71|850.49|848.89|852.79|851.19|849.9|848.3|0
1640277600000|2021-12-23 16:40:00|850.39|848.79|850.09|848.49|850.49|848.89|849.7|848.1|0
1640277900000|2021-12-23 16:45:00|850.29|848.69|850.69|849.09|851.68|850.08|850.09|848.49|0
1640278200000|2021-12-23 16:50:00|850.88|849.28|850.88|849.28|851.68|850.08|850.29|848.69|0
1640278500000|2021-12-23 16:55:00|851.08|849.48|851.67|850.07|851.67|850.07|850.29|848.69|0
1640278800000|2021-12-23 17:00:00|851.48|849.88|850.68|849.08|851.48|849.88|850.58|848.98|0
1640279100000|2021-12-23 17:05:00|850.88|849.28|850.08|848.48|851.08|849.48|849.88|848.28|0
1640279400000|2021-12-23 17:10:00|850.28|848.68|849.88|848.28|850.68|849.08|849.88|848.28|0
1640279700000|2021-12-23 17:15:00|850.08|848.48|848.89|847.29|850.28|848.68|848.49|846.89|0
1640280000000|2021-12-23 17:20:00|849.08|847.48|848.69|847.09|849.48|847.88|848.49|846.89|0
1640280300000|2021-12-23 17:25:00|848.49|846.89|848.68|847.08|849.28|847.68|848.49|846.89|0
1640280600000|2021-12-23 17:30:00|848.88|847.28|849.08|847.48|849.87|848.27|848.68|847.08|0
1640280900000|2021-12-23 17:35:00|849.28|847.68|850.42|848.82|850.82|849.22|848.88|847.28|0
1640281200000|2021-12-23 17:40:00|850.62|849.02|851.02|849.42|851.41|849.81|850.42|848.82|0
1640281500000|2021-12-23 17:45:00|851.21|849.61|850.22|848.62|851.21|849.61|850.02|848.42|0
1640281800000|2021-12-23 17:50:00|850.42|848.82|850.42|848.82|850.82|849.22|849.82|848.22|0
1640282100000|2021-12-23 17:55:00|850.51|848.91|851.21|849.61|851.21|849.61|850.22|848.62|0
1640282400000|2021-12-23 18:00:00|851.01|849.41|850.21|848.61|851.6|850|850.21|848.61|0
1640282700000|2021-12-23 18:05:00|850.41|848.81|850.41|848.81|851.01|849.41|850.21|848.61|0
1640283000000|2021-12-23 18:10:00|850.61|849.01|849.02|847.42|850.61|849.01|848.43|846.83|0
1640283300000|2021-12-23 18:15:00|848.82|847.22|849.22|847.62|849.81|848.21|848.82|847.22|0
1640283600000|2021-12-23 18:20:00|849.42|847.82|849.81|848.21|849.81|848.21|849.22|847.62|0
1640283900000|2021-12-23 18:25:00|849.61|848.01|852.19|850.59|852.39|850.79|849.61|848.01|0
1640284200000|2021-12-23 18:30:00|852.39|850.79|851.39|849.79|852.39|850.79|851.19|849.59|0
1640284500000|2021-12-23 18:35:00|851.19|849.59|850.99|849.39|851.49|849.89|850.99|849.39|0
1640284800000|2021-12-23 18:40:00|850.8|849.2|851.19|849.59|851.39|849.79|850.6|849|0
1640285100000|2021-12-23 18:45:00|850.99|849.39|851.98|850.38|851.98|850.38|850.99|849.39|0
1640285400000|2021-12-23 18:50:00|852.18|850.58|852.77|851.17|852.77|851.17|852.18|850.58|0
1640285700000|2021-12-23 18:55:00|852.97|851.37|852.77|851.17|853.57|851.97|852.57|850.97|0
1640286000000|2021-12-23 19:00:00|852.97|851.37|853.96|852.36|854.56|852.96|852.97|851.37|0
1640286300000|2021-12-23 19:05:00|854.16|852.56|853.76|852.16|854.76|853.16|853.36|851.76|0
1640286600000|2021-12-23 19:10:00|853.56|851.96|853.36|851.76|853.76|852.16|853.16|851.56|0
1640286900000|2021-12-23 19:15:00|853.16|851.56|853.96|852.36|854.35|852.75|851.97|850.37|0
1640287200000|2021-12-23 19:20:00|853.76|852.16|855.34|853.74|855.34|853.74|853.76|852.16|0
1640287500000|2021-12-23 19:25:00|855.24|853.64|854.95|853.35|855.74|854.14|854.75|853.15|0
1640287800000|2021-12-23 19:30:00|854.75|853.15|854.74|853.14|855.24|853.64|853.75|852.15|0
1640288100000|2021-12-23 19:35:00|854.35|852.75|853.95|852.35|854.55|852.95|853.75|852.15|0
1640288400000|2021-12-23 19:40:00|853.75|852.15|854.94|853.34|854.94|853.34|853.75|852.15|0
1640288700000|2021-12-23 19:45:00|854.74|853.14|855.14|853.54|855.34|853.74|854.34|852.74|0
1640289000000|2021-12-23 19:50:00|855.33|853.73|856.53|854.93|856.53|854.93|855.14|853.54|0
1640289300000|2021-12-23 19:55:00|856.33|854.73|856.52|854.92|856.72|855.12|856.13|854.53|0
1640289600000|2021-12-23 20:00:00|856.32|854.72|852.75|851.15|856.72|855.12|852.75|851.15|0
1640289900000|2021-12-23 20:05:00|852.94|851.34|853.94|852.34|854.53|852.93|852.94|851.34|0
1640290200000|2021-12-23 20:10:00|854.13|852.53|855.52|853.92|855.52|853.92|853.74|852.14|0
1640290500000|2021-12-23 20:15:00|855.92|854.32|855.12|853.52|856.32|854.72|854.73|853.13|0
1640290800000|2021-12-23 20:20:00|855.32|853.72|853.93|852.33|855.52|853.92|853.93|852.33|0
1640291100000|2021-12-23 20:25:00|854.13|852.53|853.93|852.33|854.52|852.92|853.33|851.73|0
1640291400000|2021-12-23 20:30:00|853.73|852.13|851.15|849.55|853.93|852.33|850.75|849.15|0
1640291700000|2021-12-23 20:35:00|850.95|849.35|853.18|851.58|854.55|852.95|850.95|849.35|0
1640292000000|2021-12-23 20:40:00|853.38|851.78|855.37|853.77|855.57|853.97|852.78|851.18|0
1640292300000|2021-12-23 20:45:00|855.57|853.97|857.35|855.75|857.95|856.35|855.37|853.77|0
1640292600000|2021-12-23 20:50:00|858.15|856.55|856.76|855.16|859.15|857.55|856.56|854.96|0
1640292900000|2021-12-23 20:55:00|856.56|854.96|846.63|845.03|856.56|854.96|846.43|844.83|0
1640293200000|2021-12-23 21:00:00|846.43|844.83|847.62|846.02|849.2|847.6|846.43|844.83|0
1640293500000|2021-12-23 21:05:00|848.01|846.41|847.02|845.42|849.2|847.6|847.02|845.42|0
1640293800000|2021-12-23 21:10:00|847.22|845.62|847.22|845.62|847.41|845.81|846.42|844.82|0
1640592300000|2021-12-27 08:05:00|846.91|845.31|848.19|846.59|849.98|848.38|846.81|845.21|0
1640592600000|2021-12-27 08:10:00|848.59|846.99|849.48|847.88|850.48|848.88|848.59|846.99|0
1640592900000|2021-12-27 08:15:00|849.28|847.68|849.48|847.88|850.87|849.27|849.09|847.49|0
1640593200000|2021-12-27 08:20:00|849.68|848.08|848.49|846.89|850.37|848.77|847.99|846.39|0
1640593500000|2021-12-27 08:25:00|848.58|846.98|847.59|845.99|848.88|847.28|847.3|845.7|0
1640593800000|2021-12-27 08:30:00|847.69|846.09|849.47|847.87|849.67|848.07|847.29|845.69|0
1640594100000|2021-12-27 08:35:00|849.57|847.97|850.46|848.86|850.86|849.26|849.47|847.87|0
1640594400000|2021-12-27 08:40:00|850.36|848.76|850.07|848.47|850.66|849.06|849.47|847.87|0
1640594700000|2021-12-27 08:45:00|849.87|848.27|849.87|848.27|849.87|848.27|848.68|847.08|0
1640595000000|2021-12-27 08:50:00|849.67|848.07|850.26|848.66|850.95|849.35|849.56|847.96|0
1640595300000|2021-12-27 08:55:00|850.16|848.56|850.46|848.86|852.25|850.65|850.06|848.46|0
1640595600000|2021-12-27 09:00:00|850.65|849.05|848.27|846.67|850.65|849.05|847.88|846.28|0
1640595900000|2021-12-27 09:05:00|848.17|846.57|851.25|849.65|851.25|849.65|848.07|846.47|0
1640596200000|2021-12-27 09:10:00|851.45|849.85|851.24|849.64|852.04|850.44|851.05|849.45|0
1640596500000|2021-12-27 09:15:00|851.44|849.84|849.85|848.25|851.44|849.84|849.65|848.05|0
1640596800000|2021-12-27 09:20:00|850.05|848.45|849.65|848.05|850.05|848.45|849.26|847.66|0
1640597100000|2021-12-27 09:25:00|849.55|847.95|849.94|848.34|850.05|848.45|849.25|847.65|0
1640597400000|2021-12-27 09:30:00|849.85|848.25|848.75|847.15|849.85|848.25|847.86|846.26|0
1640597700000|2021-12-27 09:35:00|848.66|847.06|850.24|848.64|850.44|848.84|848.66|847.06|0
1640598000000|2021-12-27 09:40:00|850.44|848.84|851.33|849.73|851.83|850.23|850.44|848.84|0
1640598300000|2021-12-27 09:45:00|851.23|849.63|852.12|849.72|852.82|850.43|851.03|849.43|0
1640598600000|2021-12-27 09:50:00|852.03|849.63|853.42|851.02|853.42|851.02|852.03|849.63|0
1640598900000|2021-12-27 09:55:00|853.22|850.82|853.51|851.11|854.21|851.81|852.71|850.31|0
1640599200000|2021-12-27 10:00:00|853.61|851.21|853.21|850.81|854.61|852.21|852.82|850.42|0
1640599500000|2021-12-27 10:05:00|853.01|850.61|852.22|849.82|853.21|850.81|852.02|849.62|0
1640599800000|2021-12-27 10:10:00|852.02|849.62|852.41|850.01|852.61|850.21|852.02|849.62|0
1640600100000|2021-12-27 10:15:00|852.61|850.21|854|851.6|854.2|851.8|852.61|850.21|0
1640600400000|2021-12-27 10:20:00|853.8|851.4|853.3|850.9|854|851.6|852.81|850.41|0
1640600700000|2021-12-27 10:25:00|853.21|850.81|853.4|851|853.8|851.4|853|850.6|0
1640601000000|2021-12-27 10:30:00|853.6|851.2|854|851.6|854.39|851.99|853.6|851.2|0
1640601300000|2021-12-27 10:35:00|853.8|851.4|853.8|851.4|854.19|851.79|853.4|851|0
1640601600000|2021-12-27 10:40:00|853.89|851.49|854.19|851.79|854.19|851.79|853.6|851.2|0
1640601900000|2021-12-27 10:45:00|854.29|851.89|854.59|852.19|854.99|852.59|854.29|851.89|0
1640602200000|2021-12-27 10:50:00|854.39|851.99|853.88|851.48|854.98|852.58|853.88|851.48|0
1640602500000|2021-12-27 10:55:00|853.79|851.39|853.79|851.39|853.79|851.39|853.19|850.79|0
1640602800000|2021-12-27 11:00:00|853.68|851.28|853.39|850.99|853.99|851.59|852.99|850.59|0
1640603100000|2021-12-27 11:05:00|853.59|851.19|853.98|851.58|854.18|851.78|853.39|850.99|0
1640603400000|2021-12-27 11:10:00|854.08|851.68|853.78|851.38|854.08|851.68|853.58|851.18|0
1640603700000|2021-12-27 11:15:00|853.88|851.48|853.78|851.38|854.07|851.67|853.58|851.18|0
1640604000000|2021-12-27 11:20:00|853.68|851.28|852.88|850.48|853.68|851.28|852.39|849.99|0
1640604300000|2021-12-27 11:25:00|852.78|850.38|852.88|850.48|853.58|851.18|852.78|850.38|0
1640604600000|2021-12-27 11:30:00|852.98|850.58|852.68|850.28|853.38|850.98|852.18|849.78|0
1640604900000|2021-12-27 11:35:00|852.78|850.38|853.37|850.97|853.57|851.17|852.78|850.38|0
1640605200000|2021-12-27 11:40:00|853.57|851.17|853.37|850.97|854.06|851.66|853.37|850.97|0
1640605500000|2021-12-27 11:45:00|853.17|850.77|852.87|850.47|853.37|850.97|852.77|850.37|0
1640605800000|2021-12-27 11:50:00|852.97|850.57|853.37|850.97|853.57|851.17|852.67|850.27|0
1640606100000|2021-12-27 11:55:00|853.57|851.17|853.76|851.36|853.76|851.36|853.17|850.77|0
1640606400000|2021-12-27 12:00:00|853.66|851.26|853.56|851.16|853.96|851.56|853.36|850.96|0
1640606700000|2021-12-27 12:05:00|853.66|851.26|854.16|851.76|854.36|851.96|853.16|850.76|0
1640607000000|2021-12-27 12:10:00|853.96|851.56|854.55|852.15|854.55|852.15|853.96|851.56|0
1640607300000|2021-12-27 12:15:00|854.75|852.35|855.74|853.34|855.74|853.34|854.55|852.15|0
1640607600000|2021-12-27 12:20:00|855.94|853.54|856.74|854.34|856.94|854.54|855.74|853.34|0
1640607900000|2021-12-27 12:25:00|856.94|854.54|856.73|854.33|856.94|854.54|856.14|853.74|0
1640608200000|2021-12-27 12:30:00|856.93|854.53|859.12|856.72|859.92|857.52|856.93|854.53|0
1640608500000|2021-12-27 12:35:00|859.32|856.92|859.52|857.12|859.72|857.32|858.52|856.12|0
1640608800000|2021-12-27 12:40:00|859.32|856.92|858.72|856.32|860.51|858.11|858.52|856.12|0
1640609100000|2021-12-27 12:45:00|858.52|856.12|858.52|856.12|858.72|856.32|857.82|855.42|0
1640609400000|2021-12-27 12:50:00|858.92|856.52|858.12|855.72|858.92|856.52|857.92|855.52|0
1640609700000|2021-12-27 12:55:00|858.32|855.92|857.92|855.52|858.52|856.12|857.92|855.52|0
1640610000000|2021-12-27 13:00:00|858.12|855.72|858.31|855.91|858.71|856.31|857.81|855.41|0
1640610300000|2021-12-27 13:05:00|858.11|855.71|858.51|856.11|858.91|856.51|858.11|855.71|0
1640610600000|2021-12-27 13:10:00|858.71|856.31|858.71|856.31|858.71|856.31|857.91|855.51|0
1640610900000|2021-12-27 13:15:00|858.91|856.51|860.3|857.9|860.3|857.9|858.91|856.51|0
1640611200000|2021-12-27 13:20:00|860.5|858.1|859.9|857.5|860.9|858.5|859.7|857.3|0
1640611500000|2021-12-27 13:25:00|860.1|857.7|859.3|856.9|860.1|857.7|858.7|856.3|0
1640611800000|2021-12-27 13:30:00|859.7|857.3|859.59|857.19|859.7|857.3|859.1|856.7|0
1640612100000|2021-12-27 13:35:00|859.69|857.29|860.09|857.69|860.49|858.09|859.5|857.1|0
1640612400000|2021-12-27 13:40:00|860.29|857.89|860.89|858.49|860.89|858.49|860.09|857.69|0
1640612700000|2021-12-27 13:45:00|860.69|858.29|861.28|858.88|861.88|859.48|860.69|858.29|0
1640613000000|2021-12-27 13:50:00|861.08|858.68|861.48|859.08|862.08|859.68|860.68|858.28|0
1640613300000|2021-12-27 13:55:00|861.28|858.88|860.48|858.08|861.48|859.08|860.48|858.08|0
1640613600000|2021-12-27 14:00:00|860.28|857.88|860.68|858.28|860.88|858.48|860.08|857.68|0
1640613900000|2021-12-27 14:05:00|860.48|858.08|860.08|857.68|861.48|859.08|859.48|857.08|0
1640614200000|2021-12-27 14:10:00|860.28|857.88|860.87|858.47|860.88|858.48|860.08|857.68|0
1640614500000|2021-12-27 14:15:00|860.68|858.28|859.48|857.08|861.27|858.87|859.48|857.08|0
1640614800000|2021-12-27 14:20:00|859.68|857.28|860.07|857.67|860.47|858.07|859.28|856.88|0
1640615100000|2021-12-27 14:25:00|859.87|857.47|858.08|855.68|859.87|857.47|858.08|855.68|0
1640615400000|2021-12-27 14:30:00|858.48|856.08|864.86|862.46|867.26|864.86|858.08|855.68|0
1640615700000|2021-12-27 14:35:00|864.26|861.86|865.25|862.85|866.85|864.45|864.06|861.66|0
1640616000000|2021-12-27 14:40:00|865.65|863.25|866.25|863.85|868.05|865.65|865.25|862.85|0
1640616300000|2021-12-27 14:45:00|865.85|863.45|869.45|867.05|869.45|867.05|865.05|862.65|0
1640616600000|2021-12-27 14:50:00|868.65|866.25|866.25|863.85|871.45|869.05|866.25|863.85|0
1640616900000|2021-12-27 14:55:00|866.45|864.05|868.35|865.95|868.87|866.47|866.05|863.65|0
1640617200000|2021-12-27 15:00:00|868.94|866.54|872.14|869.74|872.14|869.74|867.75|865.35|0
1640617500000|2021-12-27 15:05:00|871.94|869.54|874.54|872.14|874.54|872.14|871.54|869.14|0
1640617800000|2021-12-27 15:10:00|874.34|871.94|874.74|872.34|874.74|872.34|872.94|870.54|0
1640618100000|2021-12-27 15:15:00|874.94|872.54|874.74|872.34|874.94|872.54|873.54|871.14|0
1640618400000|2021-12-27 15:20:00|874.94|872.54|876.94|874.54|877.74|875.34|874.34|871.94|0
1640618700000|2021-12-27 15:25:00|877.14|874.74|880.15|877.75|880.15|877.75|876.14|873.74|0
1640619000000|2021-12-27 15:30:00|880.35|877.95|880.75|878.35|881.35|878.95|878.34|875.94|0
1640619300000|2021-12-27 15:35:00|880.55|878.15|881.15|878.75|881.55|879.15|879.14|876.74|0
1640619600000|2021-12-27 15:40:00|880.95|878.55|880.94|878.54|881.55|879.15|879.74|877.34|0
1640619900000|2021-12-27 15:45:00|881.15|878.75|880.74|878.34|881.75|879.35|878.74|876.34|0
1640620200000|2021-12-27 15:50:00|880.94|878.54|880.54|878.14|881.75|879.35|880.34|877.94|0
1640620500000|2021-12-27 15:55:00|880.43|878.03|882.75|880.35|882.75|880.35|880.34|877.94|0
1640620800000|2021-12-27 16:00:00|883.35|880.95|884.35|881.95|884.35|881.95|881.94|879.54|0
1640621100000|2021-12-27 16:05:00|884.15|881.75|883.75|881.35|884.15|881.75|881.94|879.54|0
1640621400000|2021-12-27 16:10:00|883.55|881.15|884.55|882.15|885.15|882.75|883.34|880.94|0
1640621700000|2021-12-27 16:15:00|884.75|882.35|881.73|879.33|885.15|882.75|880.93|878.53|0
1640622000000|2021-12-27 16:20:00|881.93|879.53|881.73|879.33|882.54|880.14|880.13|877.73|0
1640622300000|2021-12-27 16:25:00|881.53|879.13|883.94|881.54|884.54|882.14|881.33|878.93|0
1640622600000|2021-12-27 16:30:00|883.74|881.34|882.53|880.13|883.94|881.54|882.13|879.73|0
1640622900000|2021-12-27 16:35:00|882.33|879.93|884.14|881.74|884.34|881.94|881.53|879.13|0
1640623200000|2021-12-27 16:40:00|883.74|881.34|883.73|881.33|884.34|881.94|883.13|880.73|0
1640623500000|2021-12-27 16:45:00|883.53|881.13|882.93|880.53|884.34|881.94|882.73|880.33|0
1640623800000|2021-12-27 16:50:00|882.73|880.33|883.53|881.13|883.93|881.53|882.53|880.13|0
1640624100000|2021-12-27 16:55:00|883.73|881.33|884.93|882.53|884.93|882.53|883.53|881.13|0
1640624400000|2021-12-27 17:00:00|884.73|882.33|886.54|884.14|886.74|884.34|884.73|882.33|0
1640624700000|2021-12-27 17:05:00|886.34|883.94|886.94|884.54|887.14|884.74|886.34|883.94|0
1640625000000|2021-12-27 17:10:00|886.54|884.14|887.14|884.74|887.34|884.94|885.53|883.13|0
1640625300000|2021-12-27 17:15:00|887.34|884.94|886.94|884.54|887.34|884.94|886.54|884.14|0
1640625600000|2021-12-27 17:20:00|887.14|884.74|887.34|884.94|887.54|885.14|886.33|883.93|0
1640625900000|2021-12-27 17:25:00|887.54|885.14|888.7|886.3|890.93|888.53|887.34|884.94|0
1640626200000|2021-12-27 17:30:00|888.79|886.39|888.29|885.89|889.3|886.9|887.49|885.09|0
1640626500000|2021-12-27 17:35:00|888.09|885.69|888.49|886.09|888.49|886.09|887.29|884.89|0
1640626800000|2021-12-27 17:40:00|888.29|885.89|888.69|886.29|888.69|886.29|887.28|884.88|0
1640627100000|2021-12-27 17:45:00|888.49|886.09|889.09|886.69|889.09|886.69|887.88|885.48|0
1640627400000|2021-12-27 17:50:00|888.89|886.49|889.49|887.09|889.69|887.29|888.69|886.29|0
1640627700000|2021-12-27 17:55:00|889.29|886.89|889.49|887.09|889.79|887.39|889.09|886.69|0
1640628000000|2021-12-27 18:00:00|889.39|886.99|889.09|886.69|889.39|886.99|888.48|886.08|0
1640628300000|2021-12-27 18:05:00|889.29|886.89|889.89|887.49|889.89|887.49|888.88|886.48|0
1640628600000|2021-12-27 18:10:00|889.69|887.29|890.29|887.89|890.29|887.89|888.88|886.48|0
1640628900000|2021-12-27 18:15:00|890.49|888.09|890.09|887.69|890.49|888.09|889.68|887.28|0
1640629200000|2021-12-27 18:20:00|889.88|887.48|891.29|888.89|891.29|888.89|889.68|887.28|0
1640629500000|2021-12-27 18:25:00|891.09|888.69|891.29|888.89|892.7|890.3|891.09|888.69|0
1640629800000|2021-12-27 18:30:00|891.49|889.09|890.89|888.49|891.49|889.09|890.58|888.18|0
1640630100000|2021-12-27 18:35:00|891.09|888.69|891.49|889.09|892.09|889.69|890.89|888.49|0
1640630400000|2021-12-27 18:40:00|891.69|889.29|891.69|889.29|891.89|889.49|891.08|888.68|0
1640630700000|2021-12-27 18:45:00|891.49|889.09|891.89|889.49|891.89|889.49|890.88|888.48|0
1640631000000|2021-12-27 18:50:00|891.69|889.29|892.49|890.09|892.69|890.29|891.69|889.29|0
1640631300000|2021-12-27 18:55:00|892.69|890.29|893.9|891.5|893.9|891.5|892.29|889.89|0
1640631600000|2021-12-27 19:00:00|893.7|891.3|893.49|891.09|893.7|891.3|891.88|889.48|0
1640631900000|2021-12-27 19:05:00|893.7|891.3|893.69|891.29|893.7|891.3|892.78|890.38|0
1640632200000|2021-12-27 19:10:00|893.49|891.09|893.69|891.29|894.1|891.7|893.09|890.69|0
1640632500000|2021-12-27 19:15:00|893.49|891.09|893.89|891.49|893.89|891.49|893.09|890.69|0
1640632800000|2021-12-27 19:20:00|893.69|891.29|894.7|892.3|895.1|892.7|893.69|891.29|0
1640633100000|2021-12-27 19:25:00|895.1|892.7|896.2|893.8|896.9|894.5|894.7|892.3|0
1640633400000|2021-12-27 19:30:00|896|893.6|895.39|892.99|896|893.6|895.19|892.79|0
1640633700000|2021-12-27 19:35:00|895.59|893.19|894.78|892.38|896.2|893.8|894.58|892.18|0
1640634000000|2021-12-27 19:40:00|894.98|892.58|893.17|890.77|895.79|893.39|893.17|890.77|0
1640634300000|2021-12-27 19:45:00|892.76|890.36|892.36|889.96|893.37|890.97|891.35|888.95|0
1640634600000|2021-12-27 19:50:00|892.56|890.16|891.55|889.15|892.56|890.16|891.15|888.75|0
1640634900000|2021-12-27 19:55:00|891.35|888.95|892.76|890.36|892.96|890.56|890.74|888.34|0
1640635200000|2021-12-27 20:00:00|892.55|890.15|891.54|889.14|892.55|890.15|890.74|888.34|0
1640635500000|2021-12-27 20:05:00|891.44|889.04|891.54|889.14|891.75|889.35|889.93|887.53|0
1640635800000|2021-12-27 20:10:00|891.34|888.94|890.94|888.54|891.34|888.94|889.93|887.53|0
1640636100000|2021-12-27 20:15:00|890.73|888.33|890.53|888.13|890.93|888.53|889.12|886.72|0
1640636400000|2021-12-27 20:20:00|890.33|887.93|890.93|888.53|891.54|889.14|889.52|887.12|0
1640636700000|2021-12-27 20:25:00|891.13|888.73|893.55|891.15|893.75|891.35|891.13|888.73|0
1640637000000|2021-12-27 20:30:00|893.75|891.35|893.95|891.55|894.56|892.16|893.75|891.35|0
1640637300000|2021-12-27 20:35:00|893.75|891.35|892.34|889.94|893.95|891.55|892.34|889.94|0
1640637600000|2021-12-27 20:40:00|892.54|890.14|895.97|893.57|896.17|893.77|892.34|889.94|0
1640637900000|2021-12-27 20:45:00|896.17|893.77|896.97|894.57|897.58|895.18|895.76|893.36|0
1640638200000|2021-12-27 20:50:00|897.38|894.98|899.6|897.2|900.21|897.81|896.17|893.77|0
1640638500000|2021-12-27 20:55:00|899.8|897.4|902.28|899.88|902.28|899.88|898.99|896.59|0
1640638800000|2021-12-27 21:00:00|902.89|900.49|902.68|900.28|903.29|900.89|902.68|900.28|0
1640639100000|2021-12-27 21:05:00|902.48|900.08|901.87|899.47|902.88|900.48|901.67|899.27|0
1640639400000|2021-12-27 21:10:00|902.07|899.67|901.06|898.66|902.07|899.67|901.06|898.66|0
1640639700000|2021-12-27 21:15:00|901.46|898.86|902.47|899.67|902.67|899.87|901.46|898.86|0
1640640000000|2021-12-27 21:20:00|902.27|899.47|902.07|899.27|902.47|899.67|902.07|899.27|0
1640640300000|2021-12-27 21:25:00|902.27|899.47|902.47|899.67|902.47|899.67|902.27|899.47|0
1640640600000|2021-12-27 21:30:00|902.67|899.87|902.67|899.87|902.87|900.07|902.26|899.46|0
1640640900000|2021-12-27 21:35:00|902.47|899.67|903.27|900.47|903.48|900.68|902.47|899.67|0
1640641200000|2021-12-27 21:40:00|903.07|900.27|902.66|899.86|903.27|900.47|902.46|899.66|0
1640641500000|2021-12-27 21:45:00|902.46|899.66|901.85|899.05|902.87|900.07|901.85|899.05|0
1640641800000|2021-12-27 21:50:00|902.06|899.26|902.86|900.06|903.07|900.27|902.06|899.26|0
1640642100000|2021-12-27 21:55:00|903.06|900.26|902.15|899.35|903.06|900.26|901.95|899.15|0
1640642400000|2021-12-27 22:00:00|901.91|899.11|901.49|898.69|902.17|899.37|900.96|898.16|0
1640642700000|2021-12-27 22:05:00|901.52|898.72|901.79|898.99|901.79|898.99|901.52|898.72|0
1640643000000|2021-12-27 22:10:00|901.76|898.96|901.52|898.72|901.76|898.96|901.49|898.69|0
1640643300000|2021-12-27 22:15:00|901.49|898.69|901.66|898.86|901.66|898.86|901.49|898.69|0
1640643600000|2021-12-27 22:20:00|901.63|898.83|901.52|898.72|901.66|898.86|901.31|898.51|0
1640643900000|2021-12-27 22:25:00|901.48|898.68|901.48|898.68|902.05|899.25|901.34|898.54|0
1640644200000|2021-12-27 22:30:00|901.51|898.71|901.51|898.71|901.75|898.95|901.42|898.62|0
1640644500000|2021-12-27 22:35:00|901.54|898.74|901.89|899.09|901.89|899.09|901.48|898.68|0
1640644800000|2021-12-27 22:40:00|901.83|899.03|901.56|898.76|901.95|899.15|901.56|898.76|0
1640645100000|2021-12-27 22:45:00|901.62|898.82|901.56|898.76|901.62|898.82|901.56|898.76|0
1640645400000|2021-12-27 22:50:00|901.54|898.74|901.45|898.65|901.62|898.82|901.45|898.65|0
1640645700000|2021-12-27 22:55:00|901.38|898.58|901.32|898.52|901.5|898.7|901.32|898.52|0
1640646000000|2021-12-27 23:00:00|900.51|897.71|901.92|899.12|902.43|899.63|900.51|897.71|0
1640646300000|2021-12-27 23:05:00|902.03|899.23|901.01|898.21|902.32|899.52|900.81|898.01|0
1640646600000|2021-12-27 23:10:00|901.22|898.42|901.01|898.21|901.62|898.82|900.81|898.01|0
1640646900000|2021-12-27 23:15:00|901.21|898.41|901.01|898.21|901.62|898.82|901.01|898.21|0
1640647200000|2021-12-27 23:20:00|900.9|898.1|900|897.2|901.21|898.41|899.79|896.99|0
1640647500000|2021-12-27 23:25:00|899.79|896.99|899.49|896.69|900.2|897.4|898.78|895.98|0
1640647800000|2021-12-27 23:30:00|899.39|896.59|900.19|897.39|900.2|897.4|899.39|896.59|0
1640648100000|2021-12-27 23:35:00|900.09|897.29|899.59|896.79|900.19|897.39|899.59|896.79|0
1640648400000|2021-12-27 23:40:00|899.48|896.68|899.18|896.38|899.88|897.08|898.98|896.18|0
1640648700000|2021-12-27 23:45:00|898.78|895.98|899.18|896.38|899.58|896.78|898.78|895.98|0
1640649000000|2021-12-27 23:50:00|899.07|896.27|899.07|896.27|899.18|896.38|898.77|895.97|0
1640649300000|2021-12-27 23:55:00|898.97|896.17|898.97|896.17|899.38|896.58|898.87|896.07|0
1640649600000|2021-12-28 00:00:00|899.17|896.37|897.76|894.96|899.17|896.37|897.36|894.56|0
1640649900000|2021-12-28 00:05:00|897.56|894.76|896.95|894.15|898.16|895.36|896.55|893.75|0
1640650200000|2021-12-28 00:10:00|896.75|893.95|896.34|893.54|897.55|894.75|896.34|893.54|0
1640650500000|2021-12-28 00:15:00|896.44|893.64|897.15|894.35|897.55|894.75|896.44|893.64|0
1640650800000|2021-12-28 00:20:00|897.35|894.55|898.96|896.16|899.16|896.36|897.04|894.24|0
1640651100000|2021-12-28 00:25:00|899.16|896.36|899.57|896.77|899.57|896.77|898.36|895.56|0
1640651400000|2021-12-28 00:30:00|899.77|896.97|898.96|896.16|899.77|896.97|898.76|895.96|0
1640651700000|2021-12-28 00:35:00|898.76|895.96|898.75|895.95|899.06|896.26|898.15|895.35|0
1640652000000|2021-12-28 00:40:00|898.96|896.16|900.17|897.37|900.17|897.37|898.35|895.55|0
1640652300000|2021-12-28 00:45:00|899.96|897.16|899.36|896.56|900.77|897.97|899.36|896.56|0
1640652600000|2021-12-28 00:50:00|899.15|896.35|899.35|896.55|899.56|896.76|898.75|895.95|0
1640652900000|2021-12-28 00:55:00|899.56|896.76|900.16|897.36|900.57|897.77|899.56|896.76|0
1640653200000|2021-12-28 01:00:00|900.56|897.76|899.55|896.75|900.56|897.76|899.15|896.35|0
1640653500000|2021-12-28 01:05:00|899.45|896.65|898.94|896.14|899.55|896.75|898.14|895.34|0
1640653800000|2021-12-28 01:10:00|898.74|895.94|898.94|896.14|899.35|896.55|898.54|895.74|0
1640654100000|2021-12-28 01:15:00|898.74|895.94|897.73|894.93|899.35|896.55|896.92|894.12|0
1640654400000|2021-12-28 01:20:00|897.53|894.73|897.53|894.73|897.73|894.93|897.12|894.32|0
1640654700000|2021-12-28 01:25:00|897.32|894.52|896.81|894.01|897.32|894.52|896.52|893.72|0
1640655000000|2021-12-28 01:30:00|896.92|894.12|896.71|893.91|897.32|894.52|896.31|893.51|0
1640655300000|2021-12-28 01:35:00|896.92|894.12|897.52|894.72|897.92|895.12|896.71|893.91|0
1640655600000|2021-12-28 01:40:00|897.32|894.52|897.92|895.12|898.12|895.32|897.11|894.31|0
1640655900000|2021-12-28 01:45:00|898.12|895.32|897.11|894.31|898.12|895.32|896.91|894.11|0
1640656200000|2021-12-28 01:50:00|897.01|894.21|898.32|895.52|898.32|895.52|896.2|893.4|0
1640656500000|2021-12-28 01:55:00|898.52|895.72|897.71|894.91|898.62|895.82|897.51|894.71|0
1640656800000|2021-12-28 02:00:00|897.51|894.71|896.7|893.9|897.81|895.01|896.5|893.7|0
1640657100000|2021-12-28 02:05:00|896.9|894.1|897.31|894.51|897.31|894.51|896.7|893.9|0
1640657400000|2021-12-28 02:10:00|897.3|894.5|896.9|894.1|897.71|894.91|896.79|893.99|0
1640657700000|2021-12-28 02:15:00|897|894.2|895.28|892.48|897.2|894.4|895.28|892.48|0
1640658000000|2021-12-28 02:20:00|895.49|892.69|895.48|892.68|895.98|893.18|895.28|892.48|0
1640658300000|2021-12-28 02:25:00|895.38|892.58|896.09|893.29|896.09|893.29|895.08|892.28|0
1640658600000|2021-12-28 02:30:00|895.98|893.18|895.88|893.08|896.29|893.49|895.68|892.88|0
1640658900000|2021-12-28 02:35:00|895.98|893.18|896.49|893.69|896.69|893.89|895.88|893.08|0
1640659200000|2021-12-28 02:40:00|896.69|893.89|897.29|894.49|897.29|894.49|896.49|893.69|0
1640659500000|2021-12-28 02:45:00|897.39|894.59|896.89|894.09|897.69|894.89|896.89|894.09|0
1640659800000|2021-12-28 02:50:00|897.09|894.29|896.88|894.08|897.39|894.59|896.88|894.08|0
1640660100000|2021-12-28 02:55:00|896.98|894.18|896.68|893.88|897.09|894.29|896.68|893.88|0
1640660400000|2021-12-28 03:00:00|896.88|894.08|897.08|894.28|897.49|894.69|896.48|893.68|0
1640660700000|2021-12-28 03:05:00|897.28|894.48|897.28|894.48|897.48|894.68|896.88|894.08|0
1640661000000|2021-12-28 03:10:00|897.08|894.28|896.47|893.67|897.08|894.28|896.07|893.27|0
1640661300000|2021-12-28 03:15:00|896.57|893.77|896.07|893.27|896.67|893.87|896.07|893.27|0
1640661600000|2021-12-28 03:20:00|896.16|893.36|896.06|893.26|896.27|893.47|895.86|893.06|0
1640661900000|2021-12-28 03:25:00|896.27|893.47|896.47|893.67|896.67|893.87|896.06|893.26|0
1640662200000|2021-12-28 03:30:00|896.67|893.87|896.46|893.66|897.07|894.27|896.46|893.66|0
1640662500000|2021-12-28 03:35:00|896.36|893.56|897.16|894.36|897.27|894.47|896.36|893.56|0
1640662800000|2021-12-28 03:40:00|897.27|894.47|897.47|894.67|897.87|895.07|897.16|894.36|0
1640663100000|2021-12-28 03:45:00|897.27|894.47|898.07|895.27|898.07|895.27|897.27|894.47|0
1640663400000|2021-12-28 03:50:00|897.87|895.07|897.46|894.66|897.87|895.07|897.46|894.66|0
1640663700000|2021-12-28 03:55:00|897.36|894.56|897.66|894.86|897.67|894.87|897.26|894.46|0
1640664000000|2021-12-28 04:00:00|897.46|894.66|897.26|894.46|897.66|894.86|897.26|894.46|0
1640664300000|2021-12-28 04:05:00|897.06|894.26|897.46|894.66|897.46|894.66|897.06|894.26|0
1640664600000|2021-12-28 04:10:00|897.56|894.76|897.66|894.86|897.66|894.86|897.26|894.46|0
1640664900000|2021-12-28 04:15:00|897.55|894.75|897.96|895.16|898.06|895.26|897.46|894.66|0
1640665200000|2021-12-28 04:20:00|898.06|895.26|897.65|894.85|898.06|895.26|897.45|894.65|0
1640665500000|2021-12-28 04:25:00|897.55|894.75|898.26|895.46|898.46|895.66|897.55|894.75|0
1640665800000|2021-12-28 04:30:00|898.46|895.66|898.66|895.86|899.07|896.27|898.26|895.46|0
1640666100000|2021-12-28 04:35:00|898.86|896.06|898.46|895.66|898.86|896.06|898.25|895.45|0
1640666400000|2021-12-28 04:40:00|898.66|895.86|898.45|895.65|898.66|895.86|898.25|895.45|0
1640666700000|2021-12-28 04:45:00|898.25|895.45|898.25|895.45|898.45|895.65|898.25|895.45|0
1640667000000|2021-12-28 04:50:00|898.05|895.25|898.25|895.45|898.25|895.45|897.94|895.14|0
1640667300000|2021-12-28 04:55:00|898.45|895.65|898.04|895.24|898.45|895.65|898.04|895.24|0
1640667600000|2021-12-28 05:00:00|897.84|895.04|897.84|895.04|898.04|895.24|897.44|894.64|0
1640667900000|2021-12-28 05:05:00|897.64|894.84|897.84|895.04|898.04|895.24|897.64|894.84|0
1640668200000|2021-12-28 05:10:00|898.04|895.24|898.64|895.84|898.85|896.05|898.04|895.24|0
1640668500000|2021-12-28 05:15:00|898.74|895.94|898.44|895.64|898.74|895.94|898.24|895.44|0
1640668800000|2021-12-28 05:20:00|898.54|895.74|898.24|895.44|898.64|895.84|898.03|895.23|0
1640669100000|2021-12-28 05:25:00|898.44|895.64|898.23|895.43|898.44|895.64|897.83|895.03|0
1640669400000|2021-12-28 05:30:00|898.13|895.33|898.43|895.63|898.43|895.63|898.03|895.23|0
1640669700000|2021-12-28 05:35:00|898.33|895.53|899.74|896.94|899.74|896.94|898.33|895.53|0
1640670000000|2021-12-28 05:40:00|899.64|896.84|899.44|896.64|899.85|897.05|899.44|896.64|0
1640670300000|2021-12-28 05:45:00|899.64|896.84|900.04|897.24|900.04|897.24|899.44|896.64|0
1640670600000|2021-12-28 05:50:00|900.25|897.45|900.85|898.05|900.85|898.05|900.25|897.45|0
1640670900000|2021-12-28 05:55:00|900.65|897.85|901.05|898.25|901.25|898.45|900.65|897.85|0
1640671200000|2021-12-28 06:00:00|901.46|898.66|901.25|898.45|901.86|899.06|900.44|897.64|0
1640671500000|2021-12-28 06:05:00|901.05|898.25|899.23|896.43|901.05|898.25|899.23|896.43|0
1640671800000|2021-12-28 06:10:00|899.03|896.23|898.62|895.82|899.43|896.63|898.62|895.82|0
1640672100000|2021-12-28 06:15:00|898.82|896.02|899.22|896.42|900.03|897.23|898.82|896.02|0
1640672400000|2021-12-28 06:20:00|899.43|896.63|899.42|896.62|899.83|897.03|899.42|896.62|0
1640672700000|2021-12-28 06:25:00|899.52|896.72|900.63|897.83|900.64|897.84|899.42|896.62|0
1640673000000|2021-12-28 06:30:00|900.84|898.04|900.63|897.83|900.84|898.04|900.03|897.23|0
1640673300000|2021-12-28 06:35:00|900.53|897.73|900.23|897.43|900.83|898.03|900.23|897.43|0
1640673600000|2021-12-28 06:40:00|900.43|897.63|900.83|898.03|900.83|898.03|900.32|897.52|0
1640673900000|2021-12-28 06:45:00|900.43|897.63|900.22|897.42|900.63|897.83|900.22|897.42|0
1640674200000|2021-12-28 06:50:00|900.52|897.72|900.22|897.42|900.83|898.03|899.91|897.11|0
1640674500000|2021-12-28 06:55:00|900.12|897.32|901.23|898.43|901.43|898.63|900.02|897.22|0
1640674800000|2021-12-28 07:00:00|901.12|898.32|899.61|896.81|901.63|898.83|899.41|896.61|0
1640675100000|2021-12-28 07:05:00|899.41|896.61|900.21|897.41|900.42|897.62|899.21|896.41|0
1640675400000|2021-12-28 07:10:00|900.11|897.31|900.01|897.21|900.82|898.02|899.81|897.01|0
1640675700000|2021-12-28 07:15:00|900.21|897.41|899.9|897.1|900.21|897.41|899.81|897.01|0
1640676000000|2021-12-28 07:20:00|900.01|897.21|899.4|896.6|900.01|897.21|899.4|896.6|0
1640676300000|2021-12-28 07:25:00|899.5|896.7|898.99|896.19|899.5|896.7|898.99|896.19|0
1640676600000|2021-12-28 07:30:00|898.79|895.99|897.98|895.18|898.99|896.19|897.78|894.98|0
1640676900000|2021-12-28 07:35:00|898.08|895.28|897.37|894.57|898.18|895.38|897.37|894.57|0
1640677200000|2021-12-28 07:40:00|897.58|894.78|896.36|893.56|897.58|894.78|896.36|893.56|0
1640677500000|2021-12-28 07:45:00|896.57|893.77|897.57|894.77|897.57|894.77|896.36|893.56|0
1640677800000|2021-12-28 07:50:00|897.67|894.87|897.17|894.37|898.27|895.47|896.76|893.96|0
1640678100000|2021-12-28 07:55:00|897.37|894.57|897.97|895.17|898.17|895.37|896.96|894.16|0
1640678400000|2021-12-28 08:00:00|897.77|894.97|897.97|895.17|898.78|895.98|897.57|894.77|0
1640678700000|2021-12-28 08:05:00|897.57|895.37|899.66|897.26|899.66|897.26|897.57|895.17|0
1640679000000|2021-12-28 08:10:00|899.46|897.06|899.05|896.65|899.66|897.26|899.05|896.65|0
1640679300000|2021-12-28 08:15:00|899.15|896.75|899.86|897.46|900.47|898.07|899.05|896.65|0
1640679600000|2021-12-28 08:20:00|899.66|897.26|899.86|897.46|900.26|897.86|899.45|897.05|0
1640679900000|2021-12-28 08:25:00|900.06|897.66|904.1|901.7|905.32|902.92|899.86|897.46|0
1640680200000|2021-12-28 08:30:00|904.31|901.91|903.29|900.89|904.31|901.91|902.48|900.08|0
1640680500000|2021-12-28 08:35:00|903.09|900.69|901.87|899.47|903.09|900.69|901.27|898.87|0
1640680800000|2021-12-28 08:40:00|901.77|899.37|902.68|900.28|903.49|901.09|901.67|899.27|0
1640681100000|2021-12-28 08:45:00|902.88|900.48|904.3|901.9|904.91|902.51|902.88|900.48|0
1640681400000|2021-12-28 08:50:00|904.1|901.7|905.51|903.11|905.92|903.52|903.89|901.49|0
1640681700000|2021-12-28 08:55:00|905.71|903.31|906.42|904.02|906.93|904.53|904.9|902.5|0
1640682000000|2021-12-28 09:00:00|906.52|904.12|907.23|904.83|907.33|904.93|905.31|902.91|0
1640682300000|2021-12-28 09:05:00|907.33|904.93|907.94|905.54|908.44|906.04|906.72|904.32|0
1640682600000|2021-12-28 09:10:00|907.73|905.33|909.36|906.96|909.56|907.16|907.33|904.93|0
1640682900000|2021-12-28 09:15:00|909.15|906.75|908.54|906.14|909.36|906.96|907.73|905.33|0
1640683200000|2021-12-28 09:20:00|908.74|906.34|910.77|908.37|910.77|908.37|908.54|906.14|0
1640683500000|2021-12-28 09:25:00|910.67|908.27|910.16|907.76|910.77|908.37|910.16|907.76|0
1640683800000|2021-12-28 09:30:00|909.96|907.56|909.96|907.56|910.57|908.17|909.35|906.95|0
1640684100000|2021-12-28 09:35:00|909.75|907.35|911.37|908.97|911.58|909.18|909.75|907.35|0
1640684400000|2021-12-28 09:40:00|911.17|908.77|910.97|908.57|911.37|908.97|910.36|907.96|0
1640684700000|2021-12-28 09:45:00|910.36|907.96|909.75|907.35|910.66|908.26|909.34|906.94|0
1640685000000|2021-12-28 09:50:00|909.54|907.14|910.35|907.95|910.56|908.16|909.14|906.74|0
1640685300000|2021-12-28 09:55:00|910.15|907.75|910.56|908.16|910.56|908.16|910.15|907.75|0
1640685600000|2021-12-28 10:00:00|911.16|908.76|911.77|909.37|911.97|909.57|911.06|908.66|0
1640685900000|2021-12-28 10:05:00|911.97|909.57|913.19|910.79|913.19|910.79|911.97|909.57|0
1640686200000|2021-12-28 10:10:00|912.99|910.59|914.17|911.77|915.06|912.66|912.58|910.18|0
1640686500000|2021-12-28 10:15:00|914.07|911.67|914.37|911.97|914.58|912.18|913.77|911.37|0
1640686800000|2021-12-28 10:20:00|914.17|911.77|913.15|910.75|914.17|911.77|912.95|910.55|0
1640687100000|2021-12-28 10:25:00|913.36|910.96|911.73|909.33|913.36|910.96|911.53|909.13|0
1640687400000|2021-12-28 10:30:00|911.53|909.13|913.55|911.15|913.55|911.15|911.32|908.92|0
1640687700000|2021-12-28 10:35:00|913.35|910.95|912.74|910.34|913.55|911.15|912.34|909.94|0
1640688000000|2021-12-28 10:40:00|912.54|910.14|912.54|910.14|912.94|910.54|912.54|910.14|0
1640688300000|2021-12-28 10:45:00|912.43|910.03|911.52|909.12|912.43|910.03|911.52|909.12|0
1640688600000|2021-12-28 10:50:00|911.62|909.22|911.31|908.91|911.72|909.32|911.11|908.71|0
1640688900000|2021-12-28 10:55:00|911.21|908.81|912.53|910.13|912.53|910.13|910.91|908.51|0
1640689200000|2021-12-28 11:00:00|912.73|910.33|911.72|909.32|912.73|910.33|911.51|909.11|0
1640689500000|2021-12-28 11:05:00|911.92|909.52|911.51|909.11|911.92|909.52|911.31|908.91|0
1640689800000|2021-12-28 11:10:00|911.71|909.31|911.92|909.52|911.92|909.52|911.31|908.91|0
1640690100000|2021-12-28 11:15:00|911.81|909.41|912.62|910.22|912.72|910.32|911.81|909.41|0
1640690400000|2021-12-28 11:20:00|912.72|910.32|912.72|910.32|912.93|910.53|912.52|910.12|0
1640690700000|2021-12-28 11:25:00|912.82|910.42|912.72|910.32|912.93|910.53|912.32|909.92|0
1640691000000|2021-12-28 11:30:00|912.52|910.12|912.11|909.71|912.52|910.12|912.11|909.71|0
1640691300000|2021-12-28 11:35:00|912.21|909.81|911.5|909.1|912.31|909.91|911.3|908.9|0
1640691600000|2021-12-28 11:40:00|911.3|908.9|911.09|908.69|911.3|908.9|910.08|907.68|0
1640691900000|2021-12-28 11:45:00|911.29|908.89|911.29|908.89|911.5|909.1|910.99|908.59|0
1640692200000|2021-12-28 11:50:00|910.89|908.49|910.89|908.49|911.09|908.69|910.68|908.28|0
1640692500000|2021-12-28 11:55:00|910.88|908.48|910.48|908.08|910.88|908.48|909.87|907.47|0
1640692800000|2021-12-28 12:00:00|910.27|907.87|910.68|908.28|910.98|908.58|909.67|907.27|0
1640693100000|2021-12-28 12:05:00|910.88|908.48|910.88|908.48|911.08|908.68|910.47|908.07|0
1640693400000|2021-12-28 12:10:00|910.98|908.58|911.89|909.49|911.89|909.49|910.98|908.58|0
1640693700000|2021-12-28 12:15:00|911.99|909.59|912.3|909.9|912.3|909.9|911.89|909.49|0
1640694000000|2021-12-28 12:20:00|912.29|909.89|912.9|910.5|913.51|911.11|912.29|909.89|0
1640694300000|2021-12-28 12:25:00|913.1|910.7|912.7|910.3|913.31|910.91|912.7|910.3|0
1640694600000|2021-12-28 12:30:00|912.59|910.19|913|910.6|913.51|911.11|912.59|910.19|0
1640694900000|2021-12-28 12:35:00|912.9|910.5|912.49|910.09|913.3|910.9|912.49|910.09|0
1640695200000|2021-12-28 12:40:00|912.69|910.29|913.5|911.1|913.5|911.1|912.69|910.29|0
1640695500000|2021-12-28 12:45:00|913.3|910.9|913.09|910.69|913.5|911.1|912.69|910.29|0
1640695800000|2021-12-28 12:50:00|913.3|910.9|913.5|911.1|913.91|911.51|912.89|910.49|0
1640696100000|2021-12-28 12:55:00|913.3|910.9|912.48|910.08|913.3|910.9|912.48|910.08|0
1640696400000|2021-12-28 13:00:00|912.68|910.28|913.29|910.89|913.5|911.1|912.48|910.08|0
1640696700000|2021-12-28 13:05:00|913.39|910.99|912.88|910.48|913.39|910.99|912.68|910.28|0
1640697000000|2021-12-28 13:10:00|913.09|910.69|911.46|909.06|913.09|910.69|911.46|909.06|0
1640697300000|2021-12-28 13:15:00|911.66|909.26|911.87|909.47|911.87|909.47|911.06|908.66|0
1640697600000|2021-12-28 13:20:00|911.66|909.26|912.27|909.87|912.27|909.87|911.66|909.26|0
1640697900000|2021-12-28 13:25:00|912.07|909.67|911.86|909.46|912.27|909.87|911.86|909.46|0
1640698200000|2021-12-28 13:30:00|911.66|909.26|911.86|909.46|911.86|909.46|911.25|908.85|0
1640698500000|2021-12-28 13:35:00|912.06|909.66|912.26|909.86|912.67|910.27|912.06|909.66|0
1640698800000|2021-12-28 13:40:00|912.06|909.66|913.28|910.88|913.28|910.88|912.06|909.66|0
1640699100000|2021-12-28 13:45:00|913.37|910.97|911.85|909.45|913.37|910.97|911.85|909.45|0
1640699400000|2021-12-28 13:50:00|912.06|909.66|909.42|907.02|912.46|910.06|909.11|906.71|0
1640699700000|2021-12-28 13:55:00|909.62|907.22|907.79|905.39|910.23|907.83|907.59|905.19|0
1640700000000|2021-12-28 14:00:00|908|905.6|906.58|904.18|908.4|906|906.17|903.77|0
1640700300000|2021-12-28 14:05:00|906.38|903.98|904.35|901.95|906.78|904.38|903.94|901.54|0
1640700600000|2021-12-28 14:10:00|904.55|902.15|905.97|903.57|906.57|904.17|904.35|901.95|0
1640700900000|2021-12-28 14:15:00|905.56|903.16|907.79|905.39|907.99|905.59|905.56|903.16|0
1640701200000|2021-12-28 14:20:00|907.99|905.59|906.16|903.76|908.19|905.79|906.06|903.66|0
1640701500000|2021-12-28 14:25:00|906.77|904.37|906.16|903.76|906.97|904.57|904.54|902.14|0
1640701800000|2021-12-28 14:30:00|906.37|903.97|907.17|904.77|907.17|904.77|903.94|901.54|0
1640702100000|2021-12-28 14:35:00|907.58|905.18|903.7|901.3|907.58|905.18|900.78|898.38|0
1640702400000|2021-12-28 14:40:00|903.49|901.09|908.35|905.95|909.37|906.97|903.49|901.09|0
1640702700000|2021-12-28 14:45:00|907.34|904.94|907.03|904.63|909.16|906.76|904.5|902.1|0
1640703000000|2021-12-28 14:50:00|906.73|904.33|910.78|908.38|910.78|908.38|905.51|903.11|0
1640703300000|2021-12-28 14:55:00|910.38|907.98|911.79|909.39|914.43|912.03|910.17|907.77|0
1640703600000|2021-12-28 15:00:00|912|909.6|913.21|910.81|913.82|911.42|910.37|907.97|0
1640703900000|2021-12-28 15:05:00|913.01|910.61|903.89|901.49|913.21|910.81|903.89|901.49|0
1640704200000|2021-12-28 15:10:00|903.68|901.28|904.9|902.5|907.73|905.33|903.28|900.88|0
1640704500000|2021-12-28 15:15:00|905.1|902.7|901.86|899.46|906.31|903.91|901.86|899.46|0
1640704800000|2021-12-28 15:20:00|901.05|898.65|906.31|903.91|906.92|904.52|901.05|898.65|0
1640705100000|2021-12-28 15:25:00|906.51|904.11|907.32|904.92|908.74|906.34|905.09|902.69|0
1640705400000|2021-12-28 15:30:00|907.52|905.12|909.55|907.15|909.75|907.35|905.7|903.3|0
1640705700000|2021-12-28 15:35:00|909.65|907.25|907.92|905.52|911.37|908.97|907.32|904.92|0
1640706000000|2021-12-28 15:40:00|907.72|905.32|907.11|904.71|909.14|906.74|904.88|902.48|0
1640706300000|2021-12-28 15:45:00|906.71|904.31|908.12|905.72|909.14|906.74|905.69|903.29|0
1640706600000|2021-12-28 15:50:00|907.92|905.52|905.89|903.49|909.34|906.94|905.58|903.18|0
1640706900000|2021-12-28 15:55:00|905.69|903.29|906.5|904.1|907.51|905.11|905.69|903.29|0
1640707200000|2021-12-28 16:00:00|906.3|903.9|908.93|906.53|908.93|906.53|905.69|903.29|0
1640707500000|2021-12-28 16:05:00|908.73|906.33|906.29|903.89|908.93|906.53|906.29|903.89|0
1640707800000|2021-12-28 16:10:00|906.09|903.69|905.54|903.14|907.3|904.9|905.34|902.94|0
1640708100000|2021-12-28 16:15:00|905.34|902.94|904.12|901.72|905.54|903.14|903.71|901.31|0
1640708400000|2021-12-28 16:20:00|904.01|901.61|903.71|901.31|906.35|903.95|902.9|900.5|0
1640708700000|2021-12-28 16:25:00|903.51|901.11|904.11|901.71|904.32|901.92|900.88|898.48|0
1640709000000|2021-12-28 16:30:00|904.92|902.52|904.11|901.71|904.92|902.52|901.89|899.49|0
1640709300000|2021-12-28 16:35:00|903.71|901.31|903.5|901.1|903.71|901.31|901.68|899.28|0
1640709600000|2021-12-28 16:40:00|903.3|900.9|902.49|900.09|904.11|901.71|901.68|899.28|0
1640709900000|2021-12-28 16:45:00|902.29|899.89|904.31|901.91|904.51|902.11|901.68|899.28|0
1640710200000|2021-12-28 16:50:00|904.11|901.71|907.96|905.56|908.16|905.76|904.11|901.71|0
1640710500000|2021-12-28 16:55:00|907.75|905.35|907.85|905.45|908.77|906.37|907.35|904.95|0
1640710800000|2021-12-28 17:00:00|907.95|905.55|906.94|904.54|908.16|905.76|905.72|903.32|0
1640711100000|2021-12-28 17:05:00|907.14|904.74|905.11|902.71|907.14|904.74|904.5|902.1|0
1640711400000|2021-12-28 17:10:00|904.91|902.51|904.3|901.9|905.52|903.12|903.49|901.09|0
1640711700000|2021-12-28 17:15:00|904.5|902.1|903.49|901.09|904.5|902.1|902.68|900.28|0
1640712000000|2021-12-28 17:20:00|903.28|900.88|903.49|901.09|903.69|901.29|902.27|899.87|0
1640712300000|2021-12-28 17:25:00|903.28|900.88|898.22|895.82|903.89|901.49|897.82|895.42|0
1640712600000|2021-12-28 17:30:00|898.12|895.72|891.76|889.36|899.64|897.24|891.76|889.36|0
1640712900000|2021-12-28 17:35:00|892.17|889.77|893.98|891.58|894.99|892.59|892.17|889.77|0
1640713200000|2021-12-28 17:40:00|893.87|891.47|893.98|891.58|894.58|892.18|893.37|890.97|0
1640713500000|2021-12-28 17:45:00|894.18|891.78|893.77|891.37|894.58|892.18|892.36|889.96|0
1640713800000|2021-12-28 17:50:00|893.57|891.17|896.19|893.79|896.8|894.4|893.06|890.66|0
1640714100000|2021-12-28 17:55:00|896.4|894|897.05|894.65|897.81|895.41|896.4|894|0
1640714400000|2021-12-28 18:00:00|896.75|894.35|898.67|896.27|898.67|896.27|895.44|893.04|0
1640714700000|2021-12-28 18:05:00|898.47|896.07|898.06|895.66|898.67|896.27|897.05|894.65|0
1640715000000|2021-12-28 18:10:00|897.86|895.46|897.05|894.65|898.47|896.07|896.64|894.24|0
1640715300000|2021-12-28 18:15:00|897.25|894.85|896.13|893.73|898.46|896.06|896.04|893.64|0
1640715600000|2021-12-28 18:20:00|896.24|893.84|895.83|893.43|897.45|895.05|894.42|892.02|0
1640715900000|2021-12-28 18:25:00|896.03|893.63|897.85|895.45|898.05|895.65|894.62|892.22|0
1640716200000|2021-12-28 18:30:00|897.45|895.05|896.43|894.03|898.46|896.06|896.43|894.03|0
1640716500000|2021-12-28 18:35:00|896.64|894.24|895.62|893.22|897.24|894.84|895.42|893.02|0
1640716800000|2021-12-28 18:40:00|895.42|893.02|895.42|893.02|897.85|895.45|895.11|892.71|0
1640717100000|2021-12-28 18:45:00|895.22|892.82|896.83|894.43|896.83|894.43|895.02|892.62|0
1640717400000|2021-12-28 18:50:00|896.63|894.23|897.44|895.04|898.04|895.64|896.63|894.23|0
1640717700000|2021-12-28 18:55:00|897.64|895.24|900.27|897.87|900.27|897.87|897.03|894.63|0
1640718000000|2021-12-28 19:00:00|899.86|897.46|892.99|890.59|900.27|897.87|892.99|890.59|0
1640718300000|2021-12-28 19:05:00|893.19|890.79|892.79|890.39|895.01|892.61|892.79|890.39|0
1640718600000|2021-12-28 19:10:00|892.99|890.59|893.79|891.39|893.79|891.39|892.78|890.38|0
1640718900000|2021-12-28 19:15:00|893.99|891.59|895|892.6|896.62|894.22|893.99|891.59|0
1640719200000|2021-12-28 19:20:00|895.2|892.8|896.21|893.81|897.02|894.62|895|892.6|0
1640719500000|2021-12-28 19:25:00|896.41|894.01|896.01|893.61|896.82|894.42|894.8|892.4|0
1640719800000|2021-12-28 19:30:00|895.81|893.41|896.21|893.81|897.42|895.02|895.2|892.8|0
1640720100000|2021-12-28 19:35:00|896.01|893.61|896.81|894.41|896.81|894.41|895.6|893.2|0
1640720400000|2021-12-28 19:40:00|896.61|894.21|897.01|894.61|897.82|895.42|896.21|893.81|0
1640720700000|2021-12-28 19:45:00|897.22|894.82|897.01|894.61|897.62|895.22|894.59|892.19|0
1640721000000|2021-12-28 19:50:00|896.81|894.41|898.22|895.82|899.03|896.63|895.19|892.79|0
1640721300000|2021-12-28 19:55:00|898.02|895.62|898.62|896.22|898.62|896.22|896.81|894.41|0
1640721600000|2021-12-28 20:00:00|898.42|896.02|896.8|894.4|898.42|896.02|896.4|894|0
1640721900000|2021-12-28 20:05:00|896.6|894.2|899.03|896.63|899.23|896.83|895.59|893.19|0
1640722200000|2021-12-28 20:10:00|899.23|896.83|900.03|897.63|900.03|897.63|898.42|896.02|0
1640722500000|2021-12-28 20:15:00|899.83|897.43|898.62|896.22|900.03|897.63|897.61|895.21|0
1640722800000|2021-12-28 20:20:00|898.41|896.01|898.82|896.42|899.83|897.43|898.41|896.01|0
1640723100000|2021-12-28 20:25:00|899.02|896.62|898.41|896.01|899.63|897.23|898.41|896.01|0
1640723400000|2021-12-28 20:30:00|898.61|896.21|897.6|895.2|900.43|898.03|895.18|892.78|0
1640723700000|2021-12-28 20:35:00|897.49|895.09|899.22|896.82|900.03|897.63|897.4|895|0
1640724000000|2021-12-28 20:40:00|899.01|896.61|901.24|898.84|903.26|900.86|898.81|896.41|0
1640724300000|2021-12-28 20:45:00|901.64|899.24|902.45|900.05|904.28|901.88|901.24|898.84|0
1640724600000|2021-12-28 20:50:00|901.64|899.24|896.38|893.98|901.64|899.24|894.97|892.57|0
1640724900000|2021-12-28 20:55:00|896.18|893.78|898.6|896.2|898.6|896.2|894.76|892.36|0
1640725200000|2021-12-28 21:00:00|898.4|896|900.77|898.37|901.73|899.33|898.4|896|0
1640725500000|2021-12-28 21:05:00|900.98|898.58|901.38|898.98|901.99|899.59|900.77|898.37|0
1640725800000|2021-12-28 21:10:00|900.97|898.57|901.18|898.78|901.38|898.98|900.37|897.97|0
1640726100000|2021-12-28 21:15:00|901.58|898.98|901.37|898.57|901.78|898.98|901.17|898.37|0
1640726400000|2021-12-28 21:20:00|901.58|898.78|901.37|898.57|901.78|898.98|901.37|898.57|0
1640726700000|2021-12-28 21:25:00|901.57|898.77|901.37|898.57|901.57|898.77|901.37|898.57|0
1640727000000|2021-12-28 21:30:00|901.17|898.37|900.76|897.96|901.17|898.37|900.56|897.76|0
1640727300000|2021-12-28 21:35:00|900.56|897.76|900.35|897.55|900.56|897.76|900.15|897.35|0
1640727600000|2021-12-28 21:40:00|900.15|897.35|899.54|896.74|900.15|897.35|899.34|896.54|0
1640727900000|2021-12-28 21:45:00|899.64|896.84|899.34|896.54|899.95|897.15|898.73|895.93|0
1640728200000|2021-12-28 21:50:00|899.54|896.74|899.13|896.33|899.54|896.74|898.73|895.93|0
1640728500000|2021-12-28 21:55:00|898.93|896.13|899.02|896.22|899.13|896.33|898.52|895.72|0
1640728800000|2021-12-28 22:00:00|898.87|896.07|898.95|896.15|899.22|896.42|898.87|896.07|0
1640729100000|2021-12-28 22:05:00|899.01|896.21|898.66|895.86|899.01|896.21|898.66|895.86|0
1640729400000|2021-12-28 22:10:00|898.8|896|898.57|895.77|898.8|896|898.53|895.73|0
1640729700000|2021-12-28 22:15:00|898.56|895.76|898.27|895.47|898.74|895.94|897.92|895.12|0
1640730000000|2021-12-28 22:20:00|898.36|895.56|898.25|895.45|898.62|895.82|898.25|895.45|0
1640730300000|2021-12-28 22:25:00|898.3|895.5|898.09|895.29|898.3|895.5|898.09|895.29|0
1640730600000|2021-12-28 22:30:00|898.21|895.41|898.24|895.44|898.36|895.56|898.09|895.29|0
1640730900000|2021-12-28 22:35:00|898.18|895.38|898.21|895.41|898.21|895.41|898.18|895.38|0
1640731200000|2021-12-28 22:40:00|898.17|895.37|898.08|895.28|898.17|895.37|898.03|895.23|0
1640731500000|2021-12-28 22:45:00|898.15|895.35|898.2|895.4|898.2|895.4|898.12|895.32|0
1640731800000|2021-12-28 22:50:00|898.23|895.43|898.29|895.49|898.35|895.55|898.2|895.4|0
1640732100000|2021-12-28 22:55:00|898.23|895.43|898.49|895.69|898.49|895.69|898.17|895.37|0
1640732400000|2021-12-28 23:00:00|898.64|895.84|899.31|896.51|900.62|897.82|898.64|895.84|0
1640732700000|2021-12-28 23:05:00|899.51|896.71|900.32|897.52|901.33|898.53|899.51|896.71|0
1640733000000|2021-12-28 23:10:00|900.52|897.72|899.71|896.91|900.82|898.02|899.71|896.91|0
1640733300000|2021-12-28 23:15:00|899.91|897.11|901.33|898.53|902.34|899.54|899.91|897.11|0
1640733600000|2021-12-28 23:20:00|901.12|898.32|902.34|899.54|902.34|899.54|900.92|898.12|0
1640733900000|2021-12-28 23:25:00|901.73|898.93|901.73|898.93|902.03|899.23|901.53|898.73|0
1640734200000|2021-12-28 23:30:00|901.93|899.13|902.33|899.53|902.54|899.74|901.73|898.93|0
1640734500000|2021-12-28 23:35:00|902.13|899.33|902.33|899.53|902.54|899.74|901.72|898.92|0
1640734800000|2021-12-28 23:40:00|902.43|899.63|902.53|899.73|902.74|899.94|901.93|899.13|0
1640735100000|2021-12-28 23:45:00|902.73|899.93|903.95|901.15|904.15|901.35|902.73|899.93|0
1640735400000|2021-12-28 23:50:00|903.75|900.95|903.74|900.94|903.95|901.15|903.34|900.54|0
1640735700000|2021-12-28 23:55:00|903.54|900.74|903.13|900.33|903.54|900.74|902.93|900.13|0
1640736000000|2021-12-29 00:00:00|902.93|900.13|902.52|899.72|904.35|901.55|901.71|898.91|0
1640736300000|2021-12-29 00:05:00|902.42|899.62|903.54|900.74|904.35|901.55|902.42|899.62|0
1640736600000|2021-12-29 00:10:00|903.74|900.94|903.02|900.22|903.94|901.14|902.93|900.13|0
1640736900000|2021-12-29 00:15:00|903.13|900.33|902.52|899.72|903.13|900.33|902.11|899.31|0
1640737200000|2021-12-29 00:20:00|902.41|899.61|902.72|899.92|903.73|900.93|902.32|899.52|0
1640737500000|2021-12-29 00:25:00|902.82|900.02|902.51|899.71|902.92|900.12|901.91|899.11|0
1640737800000|2021-12-29 00:30:00|902.31|899.51|901.5|898.7|902.41|899.61|901.3|898.5|0
1640738100000|2021-12-29 00:35:00|901.6|898.8|901.5|898.7|901.8|899|901.29|898.49|0
1640738400000|2021-12-29 00:40:00|901.7|898.9|902.1|899.3|902.1|899.3|901.5|898.7|0
1640738700000|2021-12-29 00:45:00|902.31|899.51|902.51|899.71|902.71|899.91|902.1|899.3|0
1640739000000|2021-12-29 00:50:00|902.71|899.91|902.4|899.6|902.71|899.91|902.1|899.3|0
1640739300000|2021-12-29 00:55:00|902.3|899.5|903.72|900.92|903.72|900.92|902.3|899.5|0
1640739600000|2021-12-29 01:00:00|903.61|900.81|903.72|900.92|904.33|901.53|903.31|900.51|0
1640739900000|2021-12-29 01:05:00|903.92|901.12|904.12|901.32|904.73|901.93|903.92|901.12|0
1640740200000|2021-12-29 01:10:00|903.92|901.12|903.51|900.71|904.73|901.93|903.31|900.51|0
1640740500000|2021-12-29 01:15:00|903.61|900.81|901.68|898.88|903.92|901.12|901.28|898.48|0
1640740800000|2021-12-29 01:20:00|901.48|898.68|902.09|899.29|902.7|899.9|901.48|898.68|0
1640741100000|2021-12-29 01:25:00|902.18|899.38|902.29|899.49|902.9|900.1|902.09|899.29|0
1640741400000|2021-12-29 01:30:00|902.09|899.29|897.83|895.03|902.09|899.29|897.52|894.72|0
1640741700000|2021-12-29 01:35:00|897.93|895.13|898.23|895.43|899.04|896.24|897.63|894.83|0
1640742000000|2021-12-29 01:40:00|898.03|895.23|898.23|895.43|898.84|896.04|897.52|894.72|0
1640742300000|2021-12-29 01:45:00|898.33|895.53|898.23|895.43|898.43|895.63|897.42|894.62|0
1640742600000|2021-12-29 01:50:00|898.03|895.23|898.23|895.43|899.04|896.24|897.62|894.82|0
1640742900000|2021-12-29 01:55:00|898.43|895.63|895.8|893|898.43|895.63|895.39|892.59|0
1640743200000|2021-12-29 02:00:00|895.69|892.89|895.39|892.59|895.8|893|894.58|891.78|0
1640743500000|2021-12-29 02:05:00|895.29|892.49|896|893.2|896|893.2|894.78|891.98|0
1640743800000|2021-12-29 02:10:00|895.89|893.09|896.2|893.4|896.4|893.6|895.79|892.99|0
1640744100000|2021-12-29 02:15:00|896.4|893.6|895.99|893.19|896.8|894|895.99|893.19|0
1640744400000|2021-12-29 02:20:00|896.19|893.39|896.39|893.59|896.6|893.8|896.19|893.39|0
1640744700000|2021-12-29 02:25:00|896.49|893.69|896.39|893.59|896.6|893.8|895.58|892.78|0
1640745000000|2021-12-29 02:30:00|896.19|893.39|897.2|894.4|897.2|894.4|895.99|893.19|0
1640745300000|2021-12-29 02:35:00|897.4|894.6|898.61|895.81|898.82|896.02|897|894.2|0
1640745600000|2021-12-29 02:40:00|898.41|895.61|898.51|895.71|898.71|895.91|897.8|895|0
1640745900000|2021-12-29 02:45:00|898.41|895.61|898.21|895.41|898.61|895.81|897.8|895|0
1640746200000|2021-12-29 02:50:00|898|895.2|899.42|896.62|899.62|896.82|897.8|895|0
1640746500000|2021-12-29 02:55:00|899.62|896.82|899.82|897.02|899.82|897.02|899.01|896.21|0
1640746800000|2021-12-29 03:00:00|899.72|896.92|899.21|896.41|899.82|897.02|899.21|896.41|0
1640747100000|2021-12-29 03:05:00|899.31|896.51|899.82|897.02|900.02|897.22|899.21|896.41|0
1640747400000|2021-12-29 03:10:00|900.02|897.22|900.42|897.62|901.03|898.23|900.02|897.22|0
1640747700000|2021-12-29 03:15:00|900.32|897.52|899.81|897.01|900.42|897.62|899.61|896.81|0
1640748000000|2021-12-29 03:20:00|900.02|897.22|899.81|897.01|900.02|897.22|899.41|896.61|0
1640748300000|2021-12-29 03:25:00|899.61|896.81|898.8|896|899.71|896.91|898.19|895.39|0
1640748600000|2021-12-29 03:30:00|899|896.2|900.31|897.51|901.02|898.22|899|896.2|0
1640748900000|2021-12-29 03:35:00|900.41|897.61|900.01|897.21|900.41|897.61|899.81|897.01|0
1640749200000|2021-12-29 03:40:00|899.9|897.1|900.51|897.71|900.82|898.02|899.8|897|0
1640749500000|2021-12-29 03:45:00|900.41|897.61|900.51|897.71|901.02|898.22|900.21|897.41|0
1640749800000|2021-12-29 03:50:00|900.41|897.61|900.91|898.11|901.62|898.82|900.41|897.61|0
1640750100000|2021-12-29 03:55:00|901.01|898.21|900.81|898.01|901.01|898.21|900.2|897.4|0
1640750400000|2021-12-29 04:00:00|900.61|897.81|900.2|897.4|900.7|897.9|900.2|897.4|0
1640750700000|2021-12-29 04:05:00|900|897.2|900.5|897.7|900.81|898.01|900|897.2|0
1640751000000|2021-12-29 04:10:00|900.4|897.6|899.39|896.59|900.6|897.8|899.39|896.59|0
1640751300000|2021-12-29 04:15:00|899.59|896.79|899.79|896.99|899.79|896.99|899.39|896.59|0
1640751600000|2021-12-29 04:20:00|899.59|896.79|899.99|897.19|900.19|897.39|899.59|896.79|0
1640751900000|2021-12-29 04:25:00|899.79|896.99|899.58|896.78|900.19|897.39|899.38|896.58|0
1640752200000|2021-12-29 04:30:00|899.79|896.99|900.19|897.39|900.19|897.39|899.58|896.78|0
1640752500000|2021-12-29 04:35:00|900.29|897.49|899.98|897.18|900.59|897.79|899.88|897.08|0
1640752800000|2021-12-29 04:40:00|900.19|897.39|900.18|897.38|900.59|897.79|899.98|897.18|0
1640753100000|2021-12-29 04:45:00|900.39|897.59|899.98|897.18|900.39|897.59|899.98|897.18|0
1640753400000|2021-12-29 04:50:00|900.18|897.38|900.79|897.99|900.79|897.99|900.18|897.38|0
1640753700000|2021-12-29 04:55:00|900.68|897.88|900.58|897.78|900.79|897.99|900.38|897.58|0
1640754000000|2021-12-29 05:00:00|900.48|897.68|899.97|897.17|900.48|897.68|899.77|896.97|0
1640754300000|2021-12-29 05:05:00|900.18|897.38|900.58|897.78|900.78|897.98|899.97|897.17|0
1640754600000|2021-12-29 05:10:00|900.38|897.58|900.58|897.78|900.98|898.18|900.38|897.58|0
1640754900000|2021-12-29 05:15:00|900.78|897.98|901.18|898.38|901.39|898.59|900.78|897.98|0
1640755200000|2021-12-29 05:20:00|900.98|898.18|900.37|897.57|901.18|898.38|900.37|897.57|0
1640755500000|2021-12-29 05:25:00|900.17|897.37|898.75|895.95|900.37|897.57|898.75|895.95|0
1640755800000|2021-12-29 05:30:00|898.95|896.15|900.16|897.36|900.37|897.57|898.55|895.75|0
1640756100000|2021-12-29 05:35:00|900.26|897.46|903|900.2|903|900.2|900.16|897.36|0
1640756400000|2021-12-29 05:40:00|902.8|900|903|900.2|903|900.2|902.39|899.59|0
1640756700000|2021-12-29 05:45:00|903.2|900.4|903.6|900.8|903.81|901.01|903|900.2|0
1640757000000|2021-12-29 05:50:00|903.4|900.6|903.09|900.29|903.4|900.6|902.89|900.09|0
1640757300000|2021-12-29 05:55:00|903.2|900.4|902.68|899.88|903.2|900.4|902.38|899.58|0
1640757600000|2021-12-29 06:00:00|902.79|899.99|902.58|899.78|903.8|901|901.98|899.18|0
1640757900000|2021-12-29 06:05:00|902.48|899.68|901.97|899.17|902.58|899.78|901.57|898.77|0
1640758200000|2021-12-29 06:10:00|902.18|899.38|900.15|897.35|902.38|899.58|900.15|897.35|0
1640758500000|2021-12-29 06:15:00|900.35|897.55|900.55|897.75|900.96|898.16|900.25|897.45|0
1640758800000|2021-12-29 06:20:00|900.96|898.16|901.36|898.56|901.56|898.76|900.55|897.75|0
1640759100000|2021-12-29 06:25:00|901.26|898.46|901.46|898.66|901.56|898.76|901.16|898.36|0
1640759400000|2021-12-29 06:30:00|901.56|898.76|901.96|899.16|902.47|899.67|901.56|898.76|0
1640759700000|2021-12-29 06:35:00|901.86|899.06|901.96|899.16|902.37|899.57|901.56|898.76|0
1640760000000|2021-12-29 06:40:00|902.06|899.26|901.96|899.16|902.26|899.46|901.76|898.96|0
1640760300000|2021-12-29 06:45:00|902.06|899.26|901.96|899.16|902.16|899.36|901.76|898.96|0
1640760600000|2021-12-29 06:50:00|902.16|899.36|902.16|899.36|902.16|899.36|901.96|899.16|0
1640760900000|2021-12-29 06:55:00|902.36|899.56|902.36|899.56|902.77|899.97|902.16|899.36|0
1640761200000|2021-12-29 07:00:00|902.56|899.76|903.37|900.57|903.57|900.77|902.36|899.56|0
1640761500000|2021-12-29 07:05:00|903.57|900.77|903.17|900.37|903.98|901.18|902.96|900.16|0
1640761800000|2021-12-29 07:10:00|902.96|900.16|903.77|900.97|903.98|901.18|902.96|900.16|0
1640762100000|2021-12-29 07:15:00|903.98|901.18|903.88|901.08|904.93|902.13|903.63|900.83|0
1640762400000|2021-12-29 07:20:00|903.78|900.98|903.58|900.78|905|902.2|903.38|900.58|0
1640762700000|2021-12-29 07:25:00|903.38|900.58|903.37|900.57|903.47|900.67|902.97|900.17|0
1640763000000|2021-12-29 07:30:00|903.17|900.37|902.36|899.56|903.27|900.47|902.16|899.36|0
1640763300000|2021-12-29 07:35:00|902.25|899.45|903.17|900.37|903.17|900.37|902.16|899.36|0
1640763600000|2021-12-29 07:40:00|903.06|900.26|903.67|900.87|904.59|901.79|903.06|900.26|0
1640763900000|2021-12-29 07:45:00|903.57|900.77|904.18|901.38|904.79|901.99|903.57|900.77|0
1640764200000|2021-12-29 07:50:00|904.28|901.48|904.38|901.58|904.79|901.99|903.97|901.17|0
1640764500000|2021-12-29 07:55:00|904.58|901.78|904.99|902.19|905.6|902.8|904.18|901.38|0
1640764800000|2021-12-29 08:00:00|904.78|901.98|903.46|900.66|905.39|902.59|902.96|900.16|0
1640765100000|2021-12-29 08:05:00|902.96|900.56|903.26|900.86|904.78|902.38|902.76|900.36|0
1640765400000|2021-12-29 08:10:00|903.36|900.96|902.35|899.95|903.46|901.06|901.94|899.54|0
1640765700000|2021-12-29 08:15:00|902.14|899.74|902.14|899.74|903.76|901.36|901.94|899.54|0
1640766000000|2021-12-29 08:20:00|902.34|899.94|903.15|900.75|903.76|901.36|902.34|899.94|0
1640766300000|2021-12-29 08:25:00|902.95|900.55|903.15|900.75|903.96|901.56|902.95|900.55|0
1640766600000|2021-12-29 08:30:00|902.95|900.55|904.16|901.76|904.57|902.17|902.14|899.74|0
1640766900000|2021-12-29 08:35:00|904.37|901.97|904.46|902.06|904.57|902.17|903.96|901.56|0
1640767200000|2021-12-29 08:40:00|904.36|901.96|904.77|902.37|904.97|902.57|904.16|901.76|0
1640767500000|2021-12-29 08:45:00|904.57|902.17|904.56|902.16|905.17|902.77|904.16|901.76|0
1640767800000|2021-12-29 08:50:00|904.77|902.37|903.75|901.35|904.97|902.57|903.55|901.15|0
1640768100000|2021-12-29 08:55:00|903.55|901.15|903.75|901.35|904.56|902.16|903.55|901.15|0
1640768400000|2021-12-29 09:00:00|903.55|901.15|904.96|902.56|905.17|902.77|903.54|901.14|0
1640768700000|2021-12-29 09:05:00|905.17|902.77|903.34|900.94|905.17|902.77|902.93|900.53|0
1640769000000|2021-12-29 09:10:00|903.23|900.83|903.13|900.73|903.95|901.55|903.13|900.73|0
1640769300000|2021-12-29 09:15:00|902.93|900.53|902.93|900.53|903.13|900.73|902.73|900.33|0
1640769600000|2021-12-29 09:20:00|902.82|900.42|902.93|900.53|903.02|900.62|902.32|899.92|0
1640769900000|2021-12-29 09:25:00|902.52|900.12|904.14|901.74|904.14|901.74|902.52|900.12|0
1640770200000|2021-12-29 09:30:00|903.94|901.54|903.94|901.54|904.44|902.04|903.73|901.33|0
1640770500000|2021-12-29 09:35:00|904.14|901.74|904.14|901.74|904.34|901.94|903.94|901.54|0
1640770800000|2021-12-29 09:40:00|903.94|901.54|904.14|901.74|904.75|902.35|903.94|901.54|0
1640771100000|2021-12-29 09:45:00|904.34|901.94|904.13|901.73|904.34|901.94|903.93|901.53|0
1640771400000|2021-12-29 09:50:00|904.34|901.94|904.13|901.73|904.54|902.14|903.73|901.33|0
1640771700000|2021-12-29 09:55:00|904.23|901.83|904.54|902.14|904.54|902.14|903.93|901.53|0
1640772000000|2021-12-29 10:00:00|904.33|901.93|904.94|902.54|905.75|903.35|904.33|901.93|0
1640772300000|2021-12-29 10:05:00|904.83|902.43|904.13|901.73|905.55|903.15|903.92|901.52|0
1640772600000|2021-12-29 10:10:00|903.92|901.52|903.72|901.32|904.13|901.73|903.52|901.12|0
1640772900000|2021-12-29 10:15:00|903.61|901.21|903.51|901.11|904.12|901.72|903.11|900.71|0
1640773200000|2021-12-29 10:20:00|903.72|901.32|903.11|900.71|903.92|901.52|902.7|900.3|0
1640773500000|2021-12-29 10:25:00|903|900.6|903.51|901.11|903.71|901.31|902.9|900.5|0
1640773800000|2021-12-29 10:30:00|903.4|901|903.3|900.9|903.51|901.11|903.1|900.7|0
1640774100000|2021-12-29 10:35:00|903.2|900.8|902.9|900.5|903.3|900.9|902.69|900.29|0
1640774400000|2021-12-29 10:40:00|903.3|900.9|903.5|901.1|903.71|901.31|903.1|900.7|0
1640774700000|2021-12-29 10:45:00|904.11|901.71|903.8|901.4|904.31|901.91|903.5|901.1|0
1640775000000|2021-12-29 10:50:00|903.91|901.51|901.88|899.48|903.91|901.51|901.67|899.27|0
1640775300000|2021-12-29 10:55:00|901.97|899.57|903.09|900.69|903.3|900.9|901.97|899.57|0
1640775600000|2021-12-29 11:00:00|901.27|898.87|901.56|899.16|902.08|899.68|901.16|898.76|0
1640775900000|2021-12-29 11:05:00|901.47|899.07|900.25|897.85|901.47|899.07|899.84|897.44|0
1640776200000|2021-12-29 11:10:00|900.05|897.65|900.65|898.25|901.06|898.66|900.05|897.65|0
1640776500000|2021-12-29 11:15:00|900.75|898.35|899.64|897.24|900.75|898.35|899.43|897.03|0
1640776800000|2021-12-29 11:20:00|899.43|897.03|900.45|898.05|900.45|898.05|899.03|896.63|0
1640777100000|2021-12-29 11:25:00|900.54|898.14|898.82|896.42|900.85|898.45|898.82|896.42|0
1640777400000|2021-12-29 11:30:00|898.62|896.22|899.63|897.23|899.63|897.23|898.62|896.22|0
1640777700000|2021-12-29 11:35:00|899.43|897.03|899.22|896.82|899.43|897.03|898.82|896.42|0
1640778000000|2021-12-29 11:40:00|899.32|896.92|899.22|896.82|899.63|897.23|899.22|896.82|0
1640778300000|2021-12-29 11:45:00|899.02|896.62|899.02|896.62|899.42|897.02|898.82|896.42|0
1640778600000|2021-12-29 11:50:00|898.81|896.41|898.81|896.41|899.22|896.82|898.81|896.41|0
1640778900000|2021-12-29 11:55:00|898.61|896.21|899.62|897.22|899.62|897.22|898.41|896.01|0
1640779200000|2021-12-29 12:00:00|899.42|897.02|898.81|896.41|899.62|897.22|898.61|896.21|0
1640779500000|2021-12-29 12:05:00|898.61|896.21|897.19|894.79|898.81|896.41|896.98|894.58|0
1640779800000|2021-12-29 12:10:00|896.98|894.58|897.79|895.39|898.2|895.8|896.58|894.18|0
1640780100000|2021-12-29 12:15:00|897.59|895.19|898.4|896|898.6|896.2|897.59|895.19|0
1640780400000|2021-12-29 12:20:00|898.49|896.09|898.6|896.2|898.8|896.4|897.59|895.19|0
1640780700000|2021-12-29 12:25:00|898.4|896|899.41|897.01|899.41|897.01|898.4|896|0
1640781000000|2021-12-29 12:30:00|899.2|896.8|897.58|895.18|899.2|896.8|897.38|894.98|0
1640781300000|2021-12-29 12:35:00|897.68|895.28|898.59|896.19|899.2|896.8|897.58|895.18|0
1640781600000|2021-12-29 12:40:00|898.39|895.99|898.79|896.39|899|896.6|898.39|895.99|0
1640781900000|2021-12-29 12:45:00|898.59|896.19|897.98|895.58|898.59|896.19|897.37|894.97|0
1640782200000|2021-12-29 12:50:00|897.78|895.38|897.78|895.38|898.39|895.99|897.57|895.17|0
1640782500000|2021-12-29 12:55:00|897.57|895.17|896.56|894.16|897.78|895.38|896.36|893.96|0
1640782800000|2021-12-29 13:00:00|896.96|894.56|895.95|893.55|897.17|894.77|895.75|893.35|0
1640783100000|2021-12-29 13:05:00|896.35|893.95|896.96|894.56|897.16|894.76|896.15|893.75|0
1640783400000|2021-12-29 13:10:00|897.16|894.76|897.36|894.96|897.97|895.57|896.96|894.56|0
1640783700000|2021-12-29 13:15:00|897.57|895.17|897.77|895.37|897.97|895.57|897.36|894.96|0
1640784000000|2021-12-29 13:20:00|897.56|895.16|895.94|893.54|897.77|895.37|895.74|893.34|0
1640784300000|2021-12-29 13:25:00|896.14|893.74|894.29|891.89|896.55|894.15|893.68|891.28|0
1640784600000|2021-12-29 13:30:00|894.89|892.49|894.89|892.49|896.21|893.81|894.49|892.09|0
1640784900000|2021-12-29 13:35:00|895.1|892.7|892.87|890.47|895.1|892.7|892.87|890.47|0
1640785200000|2021-12-29 13:40:00|893.27|890.87|893.88|891.48|894.69|892.29|893.27|890.87|0
1640785500000|2021-12-29 13:45:00|893.47|891.07|894.89|892.49|895.09|892.69|893.47|891.07|0
1640785800000|2021-12-29 13:50:00|894.68|892.28|895.9|893.5|896.51|894.11|894.28|891.88|0
1640786100000|2021-12-29 13:55:00|896.1|893.7|896.3|893.9|896.71|894.31|895.49|893.09|0
1640786400000|2021-12-29 14:00:00|896.1|893.7|899.13|896.73|899.34|896.94|896.1|893.7|0
1640786700000|2021-12-29 14:05:00|899.03|896.63|899.54|897.14|899.94|897.54|898.12|895.72|0
1640787000000|2021-12-29 14:10:00|899.74|897.34|899.33|896.93|899.94|897.54|898.73|896.33|0
1640787300000|2021-12-29 14:15:00|899.74|897.34|899.74|897.34|900.35|897.95|898.52|896.12|0
1640787600000|2021-12-29 14:20:00|899.53|897.13|898.52|896.12|899.53|897.13|898.52|896.12|0
1640787900000|2021-12-29 14:25:00|898.32|895.92|897.1|894.7|899.13|896.73|897.1|894.7|0
1640788200000|2021-12-29 14:30:00|897.91|895.51|900.64|898.24|901.36|898.96|897.3|894.9|0
1640788500000|2021-12-29 14:35:00|900.54|898.14|901.76|899.36|902.57|900.17|899.62|897.22|0
1640788800000|2021-12-29 14:40:00|902.16|899.76|900.13|897.73|906.23|903.83|899.93|897.53|0
1640789100000|2021-12-29 14:45:00|900.74|898.34|901.96|899.56|902.57|900.17|898.1|895.7|0
1640789400000|2021-12-29 14:50:00|901.75|899.35|904.19|901.79|905|902.6|900.74|898.34|0
1640789700000|2021-12-29 14:55:00|903.98|901.58|901.75|899.35|904.19|901.79|900.13|897.73|0
1640790000000|2021-12-29 15:00:00|902.56|900.16|900.33|897.93|902.76|900.36|899.92|897.52|0
1640790300000|2021-12-29 15:05:00|900.12|897.72|901.34|898.94|901.95|899.55|898.91|896.51|0
1640790600000|2021-12-29 15:10:00|901.14|898.74|892.83|890.43|901.95|899.55|891.62|889.22|0
1640790900000|2021-12-29 15:15:00|892.63|890.23|894.04|891.64|894.85|892.45|888.79|886.39|0
1640791200000|2021-12-29 15:20:00|893.64|891.24|896.87|894.47|896.87|894.47|893.23|890.83|0
1640791500000|2021-12-29 15:25:00|896.27|893.87|894.24|891.84|896.67|894.27|893.43|891.03|0
1640791800000|2021-12-29 15:30:00|894.44|892.04|896.47|894.07|896.47|894.07|892.82|890.42|0
1640792100000|2021-12-29 15:35:00|896.06|893.66|895.45|893.05|896.26|893.86|894.24|891.84|0
1640792400000|2021-12-29 15:40:00|895.05|892.65|899.1|896.7|900.31|897.91|894.64|892.24|0
1640792700000|2021-12-29 15:45:00|898.49|896.09|899.5|897.1|900.51|898.11|898.49|896.09|0
1640793000000|2021-12-29 15:50:00|899.6|897.2|900.11|897.71|900.11|897.71|897.47|895.07|0
1640793300000|2021-12-29 15:55:00|899.9|897.5|898.89|896.49|900.11|897.71|898.08|895.68|0
1640793600000|2021-12-29 16:00:00|898.68|896.28|900.1|897.7|900.1|897.7|897.87|895.47|0
1640793900000|2021-12-29 16:05:00|899.9|897.5|898.88|896.48|900.51|898.11|898.68|896.28|0
1640794200000|2021-12-29 16:10:00|898.68|896.28|895.84|893.44|898.68|896.28|895.64|893.24|0
1640794500000|2021-12-29 16:15:00|896.04|893.64|897.46|895.06|897.66|895.26|896.04|893.64|0
1640794800000|2021-12-29 16:20:00|897.87|895.47|896.85|894.45|898.68|896.28|896.85|894.45|0
1640795100000|2021-12-29 16:25:00|896.65|894.25|894.62|892.22|897.05|894.65|894.22|891.82|0
1640795400000|2021-12-29 16:30:00|894.01|891.61|894.82|892.42|895.02|892.62|892.6|890.2|0
1640795700000|2021-12-29 16:35:00|895.02|892.62|894.21|891.81|895.63|893.23|893.4|891|0
1640796000000|2021-12-29 16:40:00|894.01|891.61|894.82|892.42|895.63|893.23|893.4|891|0
1640796300000|2021-12-29 16:45:00|895.02|892.62|895.83|893.43|896.23|893.83|894.01|891.61|0
1640796600000|2021-12-29 16:50:00|895.63|893.23|893.8|891.4|896.43|894.03|893.8|891.4|0
1640796900000|2021-12-29 16:55:00|893.6|891.2|893.6|891.2|895.22|892.82|892.99|890.59|0
1640797200000|2021-12-29 17:00:00|893.4|891|893.8|891.4|894.2|891.8|892.18|889.78|0
1640797500000|2021-12-29 17:05:00|893.6|891.2|892.58|890.18|894.4|892|892.18|889.78|0
1640797800000|2021-12-29 17:10:00|892.38|889.98|891.97|889.57|893.19|890.79|891.57|889.17|0
1640798100000|2021-12-29 17:15:00|891.77|889.37|892.17|889.77|892.58|890.18|890.96|888.56|0
1640798400000|2021-12-29 17:20:00|892.38|889.98|891.77|889.37|892.98|890.58|891.77|889.37|0
1640798700000|2021-12-29 17:25:00|891.57|889.17|890.96|888.56|891.97|889.57|890.55|888.15|0
1640799000000|2021-12-29 17:30:00|891.05|888.65|891.16|888.76|891.36|888.96|890.15|887.75|0
1640799300000|2021-12-29 17:35:00|891.36|888.96|893.99|891.59|893.99|891.59|891.36|888.96|0
1640799600000|2021-12-29 17:40:00|893.78|891.38|893.38|890.98|893.99|891.59|893.27|890.87|0
1640799900000|2021-12-29 17:45:00|893.27|890.87|893.17|890.77|893.38|890.98|892.16|889.76|0
1640800200000|2021-12-29 17:50:00|892.97|890.57|893.98|891.58|894.18|891.78|892.97|890.57|0
1640800500000|2021-12-29 17:55:00|894.18|891.78|894.79|892.39|894.99|892.59|893.98|891.58|0
1640800800000|2021-12-29 18:00:00|894.99|892.59|896.81|894.41|896.81|894.41|894.59|892.19|0
1640801100000|2021-12-29 18:05:00|896.61|894.21|897.42|895.02|897.51|895.11|896.41|894.01|0
1640801400000|2021-12-29 18:10:00|897.21|894.81|896.12|893.72|897.21|894.81|895.11|892.71|0
1640801700000|2021-12-29 18:15:00|895.92|893.52|895.92|893.52|896.12|893.72|895.11|892.71|0
1640802000000|2021-12-29 18:20:00|895.71|893.31|893.89|891.49|895.71|893.31|893.69|891.29|0
1640802300000|2021-12-29 18:25:00|894.09|891.69|893.68|891.28|894.5|892.1|893.48|891.08|0
1640802600000|2021-12-29 18:30:00|893.89|891.49|894.49|892.09|895.51|893.11|893.68|891.28|0
1640802900000|2021-12-29 18:35:00|894.69|892.29|893.27|890.87|894.9|892.5|892.67|890.27|0
1640803200000|2021-12-29 18:40:00|893.48|891.08|894.28|891.88|894.28|891.88|893.47|891.07|0
1640803500000|2021-12-29 18:45:00|894.49|892.09|894.49|892.09|894.89|892.49|893.88|891.48|0
1640803800000|2021-12-29 18:50:00|894.28|891.88|896.11|893.71|896.11|893.71|893.67|891.27|0
1640804100000|2021-12-29 18:55:00|895.9|893.5|897.12|894.72|897.93|895.53|895.5|893.1|0
1640804400000|2021-12-29 19:00:00|896.91|894.51|896.3|893.9|896.91|894.51|895.9|893.5|0
1640804700000|2021-12-29 19:05:00|896.51|894.11|896.71|894.31|896.91|894.51|896.3|893.9|0
1640805000000|2021-12-29 19:10:00|896.91|894.51|898.53|896.13|898.53|896.13|896.71|894.31|0
1640805300000|2021-12-29 19:15:00|898.33|895.93|898.53|896.13|898.73|896.33|897.72|895.32|0
1640805600000|2021-12-29 19:20:00|898.33|895.93|897.72|895.32|898.93|896.53|897.72|895.32|0
1640805900000|2021-12-29 19:25:00|897.51|895.11|898.32|895.92|898.73|896.33|897.51|895.11|0
1640806200000|2021-12-29 19:30:00|898.12|895.72|898.93|896.53|899.13|896.73|898.12|895.72|0
1640806500000|2021-12-29 19:35:00|899.13|896.73|899.13|896.73|899.74|897.34|898.73|896.33|0
1640806800000|2021-12-29 19:40:00|899.23|896.83|898.32|895.92|899.23|896.83|897.51|895.11|0
1640807100000|2021-12-29 19:45:00|898.52|896.12|898.52|896.12|898.52|896.12|898.11|895.71|0
1640807400000|2021-12-29 19:50:00|898.72|896.32|899.94|897.54|900.34|897.94|898.52|896.12|0
1640807700000|2021-12-29 19:55:00|899.73|897.33|900.34|897.94|900.55|898.15|899.73|897.33|0
1640808000000|2021-12-29 20:00:00|900.14|897.74|899.73|897.33|900.14|897.74|898.51|896.11|0
1640808300000|2021-12-29 20:05:00|899.53|897.13|901.15|898.75|901.15|898.75|899.12|896.72|0
1640808600000|2021-12-29 20:10:00|900.95|898.55|900.94|898.54|901.56|899.16|900.54|898.14|0
1640808900000|2021-12-29 20:15:00|900.74|898.34|902.36|899.96|902.77|900.37|900.34|897.94|0
1640809200000|2021-12-29 20:20:00|902.16|899.76|901.75|899.35|902.36|899.96|900.94|898.54|0
1640809500000|2021-12-29 20:25:00|901.85|899.45|902.97|900.57|903.17|900.77|901.55|899.15|0
1640809800000|2021-12-29 20:30:00|903.17|900.77|905.82|903.42|906.22|903.82|902.97|900.57|0
1640810100000|2021-12-29 20:35:00|906.02|903.62|904.59|902.19|906.43|904.03|904.19|901.79|0
1640810400000|2021-12-29 20:40:00|904.8|902.4|904.19|901.79|905.81|903.41|903.78|901.38|0
1640810700000|2021-12-29 20:45:00|904.39|901.99|906.42|904.02|907.24|904.84|904.18|901.78|0
1640811000000|2021-12-29 20:50:00|907.44|905.04|903.98|901.58|907.64|905.24|903.77|901.37|0
1640811300000|2021-12-29 20:55:00|903.77|901.37|899.1|896.7|903.77|901.37|898.9|896.5|0
1640811600000|2021-12-29 21:00:00|899.3|896.9|899.03|896.63|900.72|898.32|898.62|896.22|0
1640811900000|2021-12-29 21:05:00|899.23|896.83|899.43|897.03|900.45|898.05|899.03|896.63|0
1640812200000|2021-12-29 21:10:00|899.64|897.24|896.99|894.59|899.64|897.24|896.99|894.59|0
1640812500000|2021-12-29 21:15:00|897.6|894.8|898.21|895.41|898.21|895.41|897.29|894.49|0
1640812800000|2021-12-29 21:20:00|898|895.2|898.2|895.4|898.61|895.81|898|895.2|0
1640813100000|2021-12-29 21:25:00|898.41|895.61|897.8|895|898.61|895.81|897.8|895|0
1640813400000|2021-12-29 21:30:00|897.79|894.99|898|895.2|898.2|895.4|897.79|894.99|0
1640813700000|2021-12-29 21:35:00|897.79|894.99|897.99|895.19|898.4|895.6|897.79|894.99|0
1640814000000|2021-12-29 21:40:00|897.79|894.99|897.79|894.99|897.99|895.19|897.38|894.58|0
1640814300000|2021-12-29 21:45:00|897.99|895.19|897.79|894.99|897.99|895.19|897.58|894.78|0
1640814600000|2021-12-29 21:50:00|897.99|895.19|897.18|894.38|897.99|895.19|897.18|894.38|0
1640814900000|2021-12-29 21:55:00|896.97|894.17|897.47|894.67|897.88|895.08|896.97|894.17|0
1640815200000|2021-12-29 22:00:00|897.87|895.07|897.98|895.18|898.05|895.25|897.84|895.04|0
1640815500000|2021-12-29 22:05:00|897.87|895.07|898.16|895.36|898.19|895.39|897.87|895.07|0
1640815800000|2021-12-29 22:10:00|898.14|895.34|898.14|895.34|898.14|895.34|898.14|895.34|0
1640816100000|2021-12-29 22:15:00|898.13|895.33|898.19|895.39|898.19|895.39|898.07|895.27|0
1640816400000|2021-12-29 22:20:00|898.31|895.51|898.31|895.51|898.4|895.6|898.31|895.51|0
1640816700000|2021-12-29 22:25:00|898.33|895.53|898.33|895.53|898.37|895.57|898.33|895.53|0
1640817000000|2021-12-29 22:30:00|898.37|895.57|898.36|895.56|898.37|895.57|898.36|895.56|0
1640817300000|2021-12-29 22:35:00|898.33|895.53|898.04|895.24|898.4|895.6|898|895.2|0
1640817600000|2021-12-29 22:40:00|898|895.2|898.12|895.32|898.15|895.35|898|895.2|0
1640817900000|2021-12-29 22:45:00|898.15|895.35|897.91|895.11|898.15|895.35|897.73|894.93|0
1640818200000|2021-12-29 22:50:00|898|895.2|897.91|895.11|898.14|895.34|897.91|895.11|0
1640818500000|2021-12-29 22:55:00|898.03|895.23|897.91|895.11|898.03|895.23|897.91|895.11|0
1640818800000|2021-12-29 23:00:00|898.67|895.87|894.2|891.4|899.79|896.99|894.2|891.4|0
1640819100000|2021-12-29 23:05:00|894.1|891.3|895.32|892.52|895.32|892.52|894.1|891.3|0
1640819400000|2021-12-29 23:10:00|895.42|892.62|895.32|892.52|895.93|893.13|895.11|892.31|0
1640819700000|2021-12-29 23:15:00|895.42|892.62|894.3|891.5|895.72|892.92|894.3|891.5|0
1640820000000|2021-12-29 23:20:00|895.32|892.52|894.5|891.7|895.32|892.52|894.1|891.3|0
1640820300000|2021-12-29 23:25:00|894.7|891.9|893.99|891.19|894.7|891.9|893.49|890.69|0
1640820600000|2021-12-29 23:30:00|894.09|891.29|894.5|891.7|894.9|892.1|893.89|891.09|0
1640820900000|2021-12-29 23:35:00|894.3|891.5|895.31|892.51|895.51|892.71|894.19|891.39|0
1640821200000|2021-12-29 23:40:00|895.51|892.71|895.71|892.91|895.71|892.91|894.9|892.1|0
1640821500000|2021-12-29 23:45:00|895.61|892.81|895.51|892.71|896.52|893.72|895.3|892.5|0
1640821800000|2021-12-29 23:50:00|895.3|892.5|894.69|891.89|895.6|892.8|894.49|891.69|0
1640822100000|2021-12-29 23:55:00|894.79|891.99|894.89|892.09|895.91|893.11|894.69|891.89|0
1640822400000|2021-12-30 00:00:00|894.69|891.89|894.28|891.48|894.99|892.19|893.68|890.88|0
1640822700000|2021-12-30 00:05:00|894.08|891.28|894.08|891.28|894.38|891.58|893.67|890.87|0
1640823000000|2021-12-30 00:10:00|894.28|891.48|892.66|889.86|894.28|891.48|892.05|889.25|0
1640823300000|2021-12-30 00:15:00|892.45|889.65|892.45|889.65|892.66|889.86|891.04|888.24|0
1640823600000|2021-12-30 00:20:00|892.55|889.75|893.16|890.36|893.46|890.66|892.25|889.45|0
1640823900000|2021-12-30 00:25:00|893.26|890.46|893.06|890.26|893.67|890.87|892.65|889.85|0
1640824200000|2021-12-30 00:30:00|892.85|890.05|893.96|891.16|894.27|891.47|892.65|889.85|0
1640824500000|2021-12-30 00:35:00|893.87|891.07|894.68|891.88|894.68|891.88|893.76|890.96|0
1640824800000|2021-12-30 00:40:00|894.47|891.67|894.16|891.36|894.68|891.88|894.07|891.27|0
1640825100000|2021-12-30 00:45:00|894.27|891.47|894.67|891.87|894.67|891.87|893.66|890.86|0
1640825400000|2021-12-30 00:50:00|894.47|891.67|894.87|892.07|894.87|892.07|894.06|891.26|0
1640825700000|2021-12-30 00:55:00|894.67|891.87|894.87|892.07|895.07|892.27|894.47|891.67|0
1640826000000|2021-12-30 01:00:00|894.97|892.17|893.85|891.05|895.07|892.27|893.85|891.05|0
1640826300000|2021-12-30 01:05:00|894.06|891.26|894.26|891.46|894.67|891.87|893.85|891.05|0
1640826600000|2021-12-30 01:10:00|894.46|891.66|895.88|893.08|896.08|893.28|894.26|891.46|0
1640826900000|2021-12-30 01:15:00|896.08|893.28|897.1|894.3|897.1|894.3|895.77|892.97|0
1640827200000|2021-12-30 01:20:00|896.89|894.09|896.08|893.28|896.89|894.09|895.06|892.26|0
1640827500000|2021-12-30 01:25:00|896.28|893.48|896.28|893.48|896.69|893.89|896.08|893.28|0
1640827800000|2021-12-30 01:30:00|896.48|893.68|896.48|893.68|897.09|894.29|895.97|893.17|0
1640828100000|2021-12-30 01:35:00|896.08|893.28|897.9|895.1|898.1|895.3|895.97|893.17|0
1640828400000|2021-12-30 01:40:00|898.1|895.3|898.1|895.3|898.31|895.51|897.29|894.49|0
1640828700000|2021-12-30 01:45:00|898.31|895.51|898.1|895.3|898.51|895.71|897.7|894.9|0
1640829000000|2021-12-30 01:50:00|897.9|895.1|897.9|895.1|898.1|895.3|897.49|894.69|0
1640829300000|2021-12-30 01:55:00|898.1|895.3|897.89|895.09|898.1|895.3|897.49|894.69|0
1640829600000|2021-12-30 02:00:00|898.1|895.3|899.31|896.51|899.52|896.72|897.69|894.89|0
1640829900000|2021-12-30 02:05:00|899.11|896.31|898.7|895.9|899.11|896.31|898.7|895.9|0
1640830200000|2021-12-30 02:10:00|898.5|895.7|897.07|894.27|898.5|895.7|897.07|894.27|0
1640830500000|2021-12-30 02:15:00|897.28|894.48|897.28|894.48|897.68|894.88|897.07|894.27|0
1640830800000|2021-12-30 02:20:00|897.37|894.57|897.48|894.68|897.68|894.88|896.87|894.07|0
1640831100000|2021-12-30 02:25:00|897.68|894.88|897.37|894.57|897.68|894.88|897.27|894.47|0
1640831400000|2021-12-30 02:30:00|897.48|894.68|897.68|894.88|897.88|895.08|896.86|894.06|0
1640831700000|2021-12-30 02:35:00|897.47|894.67|897.47|894.67|897.47|894.67|896.86|894.06|0
1640832000000|2021-12-30 02:40:00|897.27|894.47|897.27|894.47|897.47|894.67|896.46|893.66|0
1640832300000|2021-12-30 02:45:00|897.06|894.26|897.47|894.67|897.67|894.87|897.06|894.26|0
1640832600000|2021-12-30 02:50:00|897.67|894.87|896.65|893.85|897.67|894.87|896.45|893.65|0
1640832900000|2021-12-30 02:55:00|896.45|893.65|896.45|893.65|896.65|893.85|895.84|893.04|0
1640833200000|2021-12-30 03:00:00|896.24|893.44|897.15|894.35|897.26|894.46|896.04|893.24|0
1640833500000|2021-12-30 03:05:00|897.06|894.26|896.85|894.05|897.15|894.35|896.65|893.85|0
1640833800000|2021-12-30 03:10:00|896.74|893.94|896.04|893.24|896.85|894.05|895.83|893.03|0
1640834100000|2021-12-30 03:15:00|896.24|893.44|896.03|893.23|896.44|893.64|895.83|893.03|0
1640834400000|2021-12-30 03:20:00|896.24|893.44|896.24|893.44|896.24|893.44|895.83|893.03|0
1640834700000|2021-12-30 03:25:00|896.03|893.23|895.22|892.42|896.03|893.23|895.22|892.42|0
1640835000000|2021-12-30 03:30:00|895.42|892.62|895.22|892.42|895.62|892.82|895.11|892.31|0
1640835300000|2021-12-30 03:35:00|895.42|892.62|895.42|892.62|895.42|892.62|895.21|892.41|0
1640835600000|2021-12-30 03:40:00|895.62|892.82|895.62|892.82|895.82|893.02|895.62|892.82|0
1640835900000|2021-12-30 03:45:00|895.82|893.02|895.41|892.61|896.02|893.22|895.41|892.61|0
1640836200000|2021-12-30 03:50:00|895.62|892.82|895.41|892.61|895.62|892.82|895.21|892.41|0
1640836500000|2021-12-30 03:55:00|895.61|892.81|895.21|892.41|895.61|892.81|895.21|892.41|0
1640836800000|2021-12-30 04:00:00|895.3|892.5|895.2|892.4|895.41|892.61|895|892.2|0
1640837100000|2021-12-30 04:05:00|895.1|892.3|895.61|892.81|895.61|892.81|895.1|892.3|0
1640837400000|2021-12-30 04:10:00|895.81|893.01|895.81|893.01|896.01|893.21|895.81|893.01|0
1640837700000|2021-12-30 04:15:00|895.91|893.11|896.42|893.62|896.62|893.82|895.81|893.01|0
1640838000000|2021-12-30 04:20:00|896.62|893.82|896.41|893.61|896.82|894.02|896.41|893.61|0
1640838300000|2021-12-30 04:25:00|896.21|893.41|896.31|893.51|896.62|893.82|896.01|893.21|0
1640838600000|2021-12-30 04:30:00|896.41|893.61|895.8|893|896.41|893.61|895.6|892.8|0
1640838900000|2021-12-30 04:35:00|896|893.2|895.6|892.8|896|893.2|895.6|892.8|0
1640839200000|2021-12-30 04:40:00|895.8|893|896|893.2|896.2|893.4|895.8|893|0
1640839500000|2021-12-30 04:45:00|895.89|893.09|896.61|893.81|896.61|893.81|895.69|892.89|0
1640839800000|2021-12-30 04:50:00|896.4|893.6|896.4|893.6|896.81|894.01|895.79|892.99|0
1640840100000|2021-12-30 04:55:00|896.2|893.4|896.81|894.01|897.01|894.21|896.2|893.4|0
1640840400000|2021-12-30 05:00:00|896.9|894.1|897.41|894.61|897.42|894.62|896.81|894.01|0
1640840700000|2021-12-30 05:05:00|897.21|894.41|896.8|894|897.21|894.41|896.4|893.6|0
1640841000000|2021-12-30 05:10:00|897.01|894.21|896.4|893.6|897.01|894.21|896.4|893.6|0
1640841300000|2021-12-30 05:15:00|896.6|893.8|896.6|893.8|897|894.2|896.39|893.59|0
1640841600000|2021-12-30 05:20:00|896.49|893.69|896.59|893.79|896.8|894|896.19|893.39|0
1640841900000|2021-12-30 05:25:00|896.39|893.59|896.19|893.39|896.59|893.79|895.78|892.98|0
1640842200000|2021-12-30 05:30:00|896.08|893.28|895.78|892.98|896.08|893.28|895.17|892.37|0
1640842500000|2021-12-30 05:35:00|895.58|892.78|895.78|892.98|896.18|893.38|895.17|892.37|0
1640842800000|2021-12-30 05:40:00|895.67|892.87|895.26|892.46|895.78|892.98|894.96|892.16|0
1640843100000|2021-12-30 05:45:00|895.17|892.37|895.57|892.77|895.77|892.97|895.16|892.36|0
1640843400000|2021-12-30 05:50:00|895.37|892.57|895.57|892.77|895.57|892.77|894.96|892.16|0
1640843700000|2021-12-30 05:55:00|895.36|892.56|894.14|891.34|895.57|892.77|893.94|891.14|0
1640844000000|2021-12-30 06:00:00|893.94|891.14|894.35|891.55|895.16|892.36|893.94|891.14|0
1640844300000|2021-12-30 06:05:00|894.24|891.44|895.97|893.17|896.37|893.57|893.83|891.03|0
1640844600000|2021-12-30 06:10:00|895.86|893.06|897.08|894.28|897.28|894.48|895.76|892.96|0
1640844900000|2021-12-30 06:15:00|896.98|894.18|896.57|893.77|896.98|894.18|896.17|893.37|0
1640845200000|2021-12-30 06:20:00|896.47|893.67|896.57|893.77|896.67|893.87|895.96|893.16|0
1640845500000|2021-12-30 06:25:00|896.47|893.67|895.96|893.16|896.57|893.77|895.76|892.96|0
1640845800000|2021-12-30 06:30:00|896.16|893.36|895.96|893.16|896.16|893.36|895.55|892.75|0
1640846100000|2021-12-30 06:35:00|895.85|893.05|896.36|893.56|896.57|893.77|895.75|892.95|0
1640846400000|2021-12-30 06:40:00|896.16|893.36|896.36|893.56|896.46|893.66|896.16|893.36|0
1640846700000|2021-12-30 06:45:00|896.16|893.36|896.37|893.57|896.58|893.78|895.95|893.15|0
1640847000000|2021-12-30 06:50:00|896.27|893.47|897.18|894.38|897.18|894.38|896.27|893.47|0
1640847300000|2021-12-30 06:55:00|897.39|894.59|897.18|894.38|897.39|894.59|896.77|893.97|0
1640847600000|2021-12-30 07:00:00|897.59|894.79|896.77|893.97|897.59|894.79|896.57|893.77|0
1640847900000|2021-12-30 07:05:00|896.67|893.87|895.96|893.16|897.18|894.38|895.76|892.96|0
1640848200000|2021-12-30 07:10:00|896.06|893.26|895.35|892.55|896.16|893.36|895.14|892.34|0
1640848500000|2021-12-30 07:15:00|895.55|892.75|895.75|892.95|895.85|893.05|894.94|892.14|0
1640848800000|2021-12-30 07:20:00|895.95|893.15|896.56|893.76|896.76|893.96|895.34|892.54|0
1640849100000|2021-12-30 07:25:00|896.66|893.86|897.57|894.77|897.58|894.78|896.56|893.76|0
1640849400000|2021-12-30 07:30:00|897.78|894.98|899.81|897.01|900.22|897.42|897.78|894.98|0
1640849700000|2021-12-30 07:35:00|899.6|896.8|898.59|895.79|899.81|897.01|898.38|895.58|0
1640850000000|2021-12-30 07:40:00|898.79|895.99|897.77|894.97|898.79|895.99|897.57|894.77|0
1640850300000|2021-12-30 07:45:00|897.67|894.87|897.36|894.56|897.77|894.97|897.16|894.36|0
1640850600000|2021-12-30 07:50:00|897.16|894.36|896.55|893.75|897.16|894.36|896.35|893.55|0
1640850900000|2021-12-30 07:55:00|896.75|893.95|897.16|894.36|897.36|894.56|896.35|893.55|0
1640851200000|2021-12-30 08:00:00|897.77|894.97|897.97|895.17|898.78|895.98|897.36|894.56|0
1640851500000|2021-12-30 08:05:00|897.16|894.76|898.58|896.18|898.78|896.38|896.55|894.15|0
1640851800000|2021-12-30 08:10:00|898.38|895.98|898.17|895.77|898.58|896.18|897.66|895.26|0
1640852100000|2021-12-30 08:15:00|897.97|895.57|898.78|896.38|899.19|896.79|897.97|895.57|0
1640852400000|2021-12-30 08:20:00|898.67|896.27|900|897.6|900.4|898|898.37|895.97|0
1640852700000|2021-12-30 08:25:00|900.81|898.41|900.4|898|901.01|898.61|899.99|897.59|0
1640853000000|2021-12-30 08:30:00|900.2|897.8|899.58|897.18|900.81|898.41|899.38|896.98|0
1640853300000|2021-12-30 08:35:00|899.38|896.98|898.46|896.06|899.38|896.98|898.36|895.96|0
1640853600000|2021-12-30 08:40:00|898.36|895.96|899.58|897.18|899.78|897.38|898.26|895.86|0
1640853900000|2021-12-30 08:45:00|899.78|897.38|900.8|898.4|901|898.6|899.17|896.77|0
1640854200000|2021-12-30 08:50:00|900.6|898.2|901|898.6|901|898.6|900.59|898.19|0
1640854500000|2021-12-30 08:55:00|901.2|898.8|901|898.6|901.41|899.01|900.59|898.19|0
1640854800000|2021-12-30 09:00:00|901.2|898.8|901.61|899.21|901.61|899.21|899.78|897.38|0
1640855100000|2021-12-30 09:05:00|901.81|899.41|902.01|899.61|902.22|899.82|901.4|899|0
1640855400000|2021-12-30 09:10:00|901.81|899.41|901.4|899|902.21|899.81|901.4|899|0
1640855700000|2021-12-30 09:15:00|901.2|898.8|902.21|899.81|902.42|900.02|901.2|898.8|0
1640856000000|2021-12-30 09:20:00|901.8|899.4|902.41|900.01|903.23|900.83|901.8|899.4|0
1640856300000|2021-12-30 09:25:00|902.21|899.81|903.02|900.62|903.23|900.83|901.8|899.4|0
1640856600000|2021-12-30 09:30:00|903.12|900.72|903.02|900.62|903.23|900.83|902.61|900.21|0
1640856900000|2021-12-30 09:35:00|903.22|900.82|904.24|901.84|904.44|902.04|902.82|900.42|0
1640857200000|2021-12-30 09:40:00|904.04|901.64|903.83|901.43|904.65|902.25|903.83|901.43|0
1640857500000|2021-12-30 09:45:00|903.63|901.23|902.61|900.21|903.83|901.43|902.4|900|0
1640857800000|2021-12-30 09:50:00|902.81|900.41|902.6|900.2|903.22|900.82|902.4|900|0
1640858100000|2021-12-30 09:55:00|902.4|900|902.7|900.3|903.01|900.61|902.4|900|0
1640858400000|2021-12-30 10:00:00|903.01|900.61|901.88|899.48|903.21|900.81|901.88|899.48|0
1640858700000|2021-12-30 10:05:00|901.79|899.39|900.97|898.57|902.19|899.79|900.97|898.57|0
1640859000000|2021-12-30 10:10:00|901.17|898.77|901.38|898.98|901.99|899.59|900.97|898.57|0
1640859300000|2021-12-30 10:15:00|901.58|899.18|902.19|899.79|902.39|899.99|901.27|898.87|0
1640859600000|2021-12-30 10:20:00|902.08|899.68|901.17|898.77|902.08|899.68|901.17|898.77|0
1640859900000|2021-12-30 10:25:00|901.06|898.66|901.17|898.77|901.37|898.97|900.56|898.16|0
1640860200000|2021-12-30 10:30:00|900.96|898.56|899.84|897.44|901.17|898.77|899.54|897.14|0
1640860500000|2021-12-30 10:35:00|899.94|897.54|900.96|898.56|900.96|898.56|899.84|897.44|0
1640860800000|2021-12-30 10:40:00|900.85|898.45|901.36|898.96|901.98|899.58|900.76|898.36|0
1640861100000|2021-12-30 10:45:00|901.57|899.17|901.16|898.76|901.97|899.57|901.16|898.76|0
1640861400000|2021-12-30 10:50:00|900.96|898.56|900.75|898.35|901.26|898.86|900.34|897.94|0
1640861700000|2021-12-30 10:55:00|900.64|898.24|901.66|899.26|901.97|899.57|900.55|898.15|0
1640862000000|2021-12-30 11:00:00|901.56|899.16|901.36|898.96|901.97|899.57|900.75|898.35|0
1640862300000|2021-12-30 11:05:00|901.56|899.16|902.67|900.27|902.67|900.27|901.56|899.16|0
1640862600000|2021-12-30 11:10:00|902.58|900.18|902.37|899.97|902.78|900.38|902.17|899.77|0
1640862900000|2021-12-30 11:15:00|902.26|899.86|901.55|899.15|902.57|900.17|901.35|898.95|0
1640863200000|2021-12-30 11:20:00|901.35|898.95|902.26|899.86|902.26|899.86|901.15|898.75|0
1640863500000|2021-12-30 11:25:00|902.16|899.76|901.55|899.15|902.37|899.97|901.24|898.84|0
1640863800000|2021-12-30 11:30:00|901.75|899.35|902.57|900.17|902.57|900.17|901.55|899.15|0
1640864100000|2021-12-30 11:35:00|902.77|900.37|904.19|901.79|904.4|902|902.77|900.37|0
1640864400000|2021-12-30 11:40:00|904.4|902|903.99|901.59|904.4|902|903.79|901.39|0
1640864700000|2021-12-30 11:45:00|904.19|901.79|906.02|903.62|906.02|903.62|904.19|901.79|0
1640865000000|2021-12-30 11:50:00|905.82|903.42|905|902.6|906.23|903.83|904.9|902.5|0
1640865300000|2021-12-30 11:55:00|904.9|902.5|906.27|903.87|906.62|904.22|904.25|901.85|0
1640865600000|2021-12-30 12:00:00|906.07|903.67|905.25|902.85|906.07|903.67|904.64|902.24|0
1640865900000|2021-12-30 12:05:00|905.05|902.65|905.45|903.05|905.55|903.15|904.84|902.44|0
1640866200000|2021-12-30 12:10:00|905.25|902.85|906.26|903.86|906.26|903.86|905.25|902.85|0
1640866500000|2021-12-30 12:15:00|906.47|904.07|905.85|903.45|906.47|904.07|905.65|903.25|0
1640866800000|2021-12-30 12:20:00|906.06|903.66|905.75|903.35|906.26|903.86|905.24|902.84|0
1640867100000|2021-12-30 12:25:00|905.85|903.45|906.05|903.65|906.26|903.86|905.65|903.25|0
1640867400000|2021-12-30 12:30:00|906.26|903.86|905.85|903.45|906.26|903.86|905.24|902.84|0
1640867700000|2021-12-30 12:35:00|905.95|903.55|906.15|903.75|906.26|903.86|905.85|903.45|0
1640868000000|2021-12-30 12:40:00|906.05|903.65|906.66|904.26|907.07|904.67|905.85|903.45|0
1640868300000|2021-12-30 12:45:00|906.46|904.06|905.84|903.44|906.86|904.46|905.64|903.24|0
1640868600000|2021-12-30 12:50:00|905.94|903.54|904.82|902.42|905.94|903.54|904.62|902.22|0
1640868900000|2021-12-30 12:55:00|904.62|902.22|904.01|901.61|904.82|902.42|903.8|901.4|0
1640869200000|2021-12-30 13:00:00|904.21|901.81|904.82|902.42|904.82|902.42|903.4|901|0
1640869500000|2021-12-30 13:05:00|905.02|902.62|904.82|902.42|905.63|903.23|904.62|902.22|0
1640869800000|2021-12-30 13:10:00|905.02|902.62|904|901.6|905.02|902.62|904|901.6|0
1640870100000|2021-12-30 13:15:00|904.21|901.81|903.59|901.19|904.21|901.81|903.49|901.09|0
1640870400000|2021-12-30 13:20:00|903.49|901.09|902.37|899.97|903.59|901.19|901.76|899.36|0
1640870700000|2021-12-30 13:25:00|902.17|899.77|902.98|900.58|902.98|900.58|901.76|899.36|0
1640871000000|2021-12-30 13:30:00|903.18|900.78|904.4|902|904.4|902|903.18|900.78|0
1640871300000|2021-12-30 13:35:00|904.5|902.1|905.01|902.61|905.01|902.61|904.2|901.8|0
1640871600000|2021-12-30 13:40:00|905.21|902.81|904.6|902.2|905.42|903.02|904.19|901.79|0
1640871900000|2021-12-30 13:45:00|904.4|902|903.99|901.59|904.8|902.4|903.58|901.18|0
1640872200000|2021-12-30 13:50:00|903.78|901.38|903.38|900.98|904.29|901.89|903.38|900.98|0
1640872500000|2021-12-30 13:55:00|903.47|901.07|903.78|901.38|904.19|901.79|903.17|900.77|0
1640872800000|2021-12-30 14:00:00|903.58|901.18|903.17|900.77|903.78|901.38|901.95|899.55|0
1640873100000|2021-12-30 14:05:00|902.96|900.56|903.57|901.17|903.57|901.17|902.96|900.56|0
1640873400000|2021-12-30 14:10:00|903.37|900.97|904.39|901.99|904.59|902.19|903.37|900.97|0
1640873700000|2021-12-30 14:15:00|904.18|901.78|903.98|901.58|905.2|902.8|903.98|901.58|0
1640874000000|2021-12-30 14:20:00|904.07|901.67|903.97|901.57|904.38|901.98|903.57|901.17|0
1640874300000|2021-12-30 14:25:00|903.57|901.17|902.75|900.35|903.57|901.17|901.74|899.34|0
1640874600000|2021-12-30 14:30:00|902.14|899.74|908.25|905.85|908.25|905.85|900.52|898.12|0
1640874900000|2021-12-30 14:35:00|909.06|906.66|908.86|906.46|910.49|908.09|908.25|905.85|0
1640875200000|2021-12-30 14:40:00|909.06|906.66|902.95|900.55|909.06|906.66|901.53|899.13|0
1640875500000|2021-12-30 14:45:00|902.54|900.14|905.39|902.99|906.21|903.81|901.83|899.43|0
1640875800000|2021-12-30 14:50:00|905.19|902.79|903.35|900.95|905.59|903.19|902.34|899.94|0
1640876100000|2021-12-30 14:55:00|903.56|901.16|904.77|902.37|905.39|902.99|902.95|900.55|0
1640876400000|2021-12-30 15:00:00|904.57|902.17|904.16|901.76|905.79|903.39|902.94|900.54|0
1640876700000|2021-12-30 15:05:00|904.37|901.97|908.03|905.63|908.03|905.63|903.76|901.36|0
1640877000000|2021-12-30 15:10:00|907.83|905.43|909.66|907.26|909.66|907.26|906.81|904.41|0
1640877300000|2021-12-30 15:15:00|909.45|907.05|910.68|908.28|910.88|908.48|908.64|906.24|0
1640877600000|2021-12-30 15:20:00|910.47|908.07|910.06|907.66|910.47|908.07|908.02|905.62|0
1640877900000|2021-12-30 15:25:00|909.86|907.46|909.45|907.05|911.08|908.68|909.45|907.05|0
1640878200000|2021-12-30 15:30:00|909.24|906.84|908.22|905.82|909.86|907.46|907|904.6|0
1640878500000|2021-12-30 15:35:00|908.43|906.03|906.39|903.99|908.83|906.43|905.98|903.58|0
1640878800000|2021-12-30 15:40:00|906.59|904.19|907.4|905|908.02|905.62|906.39|903.99|0
1640879100000|2021-12-30 15:45:00|907.61|905.21|907.2|904.8|908.02|905.62|906.79|904.39|0
1640879400000|2021-12-30 15:50:00|907.4|905|906.99|904.59|908.22|905.82|906.79|904.39|0
1640879700000|2021-12-30 15:55:00|906.79|904.39|904.55|902.15|906.99|904.59|904.14|901.74|0
1640880000000|2021-12-30 16:00:00|904.14|901.74|904.95|902.55|905.16|902.76|903.33|900.93|0
1640880300000|2021-12-30 16:05:00|904.75|902.35|903.73|901.33|905.16|902.76|903.53|901.13|0
1640880600000|2021-12-30 16:10:00|903.53|901.13|905.36|902.96|905.76|903.36|903.32|900.92|0
1640880900000|2021-12-30 16:15:00|905.15|902.75|904.34|901.94|905.76|903.36|904.34|901.94|0
1640881200000|2021-12-30 16:20:00|904.54|902.14|904.54|902.14|904.95|902.55|903.52|901.12|0
1640881500000|2021-12-30 16:25:00|904.33|901.93|905.55|903.15|906.57|904.17|904.33|901.93|0
1640881800000|2021-12-30 16:30:00|905.76|903.36|905.35|902.95|906.37|903.97|904.74|902.34|0
1640882100000|2021-12-30 16:35:00|905.55|903.15|906.16|903.76|906.16|903.76|904.94|902.54|0
1640882400000|2021-12-30 16:40:00|906.36|903.96|904.33|901.93|906.36|903.96|903.81|901.41|0
1640882700000|2021-12-30 16:45:00|904.53|902.13|904.12|901.72|904.53|902.13|903.51|901.11|0
1640883000000|2021-12-30 16:50:00|904.32|901.92|904.12|901.72|904.73|902.33|903.71|901.31|0
1640883300000|2021-12-30 16:55:00|903.92|901.52|905.13|902.73|905.14|902.74|903.92|901.52|0
1640883600000|2021-12-30 17:00:00|905.34|902.94|906.35|903.95|906.56|904.16|905.34|902.94|0
1640883900000|2021-12-30 17:05:00|906.15|903.75|904.93|902.53|906.35|903.95|904.72|902.32|0
1640884200000|2021-12-30 17:10:00|904.72|902.32|903.91|901.51|905.13|902.73|903.3|900.9|0
1640884500000|2021-12-30 17:15:00|903.7|901.3|902.28|899.88|903.91|901.51|902.08|899.68|0
1640884800000|2021-12-30 17:20:00|902.08|899.68|901.67|899.27|902.48|900.08|901.67|899.27|0
1640885100000|2021-12-30 17:25:00|901.87|899.47|903.29|900.89|903.5|901.1|901.46|899.06|0
1640885400000|2021-12-30 17:30:00|903.49|901.09|902.48|900.08|903.49|901.09|902.27|899.87|0
1640885700000|2021-12-30 17:35:00|902.27|899.87|903.29|900.89|903.49|901.09|902.27|899.87|0
1640886000000|2021-12-30 17:40:00|903.08|900.68|904.71|902.31|904.71|902.31|902.88|900.48|0
1640886300000|2021-12-30 17:45:00|904.51|902.11|904.91|902.51|905.32|902.92|904.51|902.11|0
1640886600000|2021-12-30 17:50:00|904.71|902.31|904.3|901.9|905.11|902.71|904.3|901.9|0
1640886900000|2021-12-30 17:55:00|904.5|902.1|905.72|903.32|905.72|903.32|904.5|902.1|0
1640887200000|2021-12-30 18:00:00|905.52|903.12|904.7|902.3|905.52|903.12|904.7|902.3|0
1640887500000|2021-12-30 18:05:00|904.91|902.51|905.31|902.91|905.51|903.11|904.5|902.1|0
1640887800000|2021-12-30 18:10:00|904.9|902.5|903.88|901.48|904.9|902.5|903.68|901.28|0
1640888100000|2021-12-30 18:15:00|903.68|901.28|902.87|900.47|904.09|901.69|902.66|900.26|0
1640888400000|2021-12-30 18:20:00|903.07|900.67|903.88|901.48|904.08|901.68|902.46|900.06|0
1640888700000|2021-12-30 18:25:00|903.68|901.28|903.47|901.07|903.88|901.48|903.27|900.87|0
1640889000000|2021-12-30 18:30:00|903.67|901.27|904.49|902.09|904.69|902.29|903.67|901.27|0
1640889300000|2021-12-30 18:35:00|904.28|901.88|904.08|901.68|904.49|902.09|903.47|901.07|0
1640889600000|2021-12-30 18:40:00|903.67|901.27|904.48|902.08|904.48|902.08|903.47|901.07|0
1640889900000|2021-12-30 18:45:00|904.69|902.29|904.89|902.49|905.5|903.1|904.69|902.29|0
1640890200000|2021-12-30 18:50:00|905.09|902.69|905.16|902.76|905.91|903.51|904.89|902.49|0
1640890500000|2021-12-30 18:55:00|904.96|902.56|904.35|901.95|905.16|902.76|903.94|901.54|0
1640890800000|2021-12-30 19:00:00|904.14|901.74|901.49|899.09|904.14|901.74|900.88|898.48|0
1640891100000|2021-12-30 19:05:00|901.29|898.89|902.1|899.7|902.51|900.11|900.48|898.08|0
1640891400000|2021-12-30 19:10:00|902.2|899.8|901.69|899.29|902.31|899.91|901.08|898.68|0
1640891700000|2021-12-30 19:15:00|901.9|899.5|902.51|900.11|902.91|900.51|901.69|899.29|0
1640892000000|2021-12-30 19:20:00|902.3|899.9|901.89|899.49|902.91|900.51|901.69|899.29|0
1640892300000|2021-12-30 19:25:00|902.1|899.7|903.52|901.12|903.52|901.12|901.89|899.49|0
1640892600000|2021-12-30 19:30:00|903.32|900.92|903.11|900.71|903.52|901.12|902.5|900.1|0
1640892900000|2021-12-30 19:35:00|902.91|900.51|903.72|901.32|903.92|901.52|902.91|900.51|0
1640893200000|2021-12-30 19:40:00|903.92|901.52|904.94|902.54|904.94|902.54|903.92|901.52|0
1640893500000|2021-12-30 19:45:00|904.73|902.33|903.51|901.11|904.94|902.54|903.31|900.91|0
1640893800000|2021-12-30 19:50:00|903.71|901.31|902.9|900.5|903.71|901.31|902.49|900.09|0
1640894100000|2021-12-30 19:55:00|902.69|900.29|903.51|901.11|903.51|901.11|902.69|900.29|0
1640894400000|2021-12-30 20:00:00|903.71|901.31|902.08|899.68|903.71|901.31|900.66|898.26|0
1640894700000|2021-12-30 20:05:00|901.88|899.48|900.65|898.25|902.28|899.88|900.65|898.25|0
1640895000000|2021-12-30 20:10:00|900.86|898.46|899.64|897.24|900.86|898.46|898.82|896.42|0
1640895300000|2021-12-30 20:15:00|899.43|897.03|900.85|898.45|901.06|898.66|899.23|896.83|0
1640895600000|2021-12-30 20:20:00|900.65|898.25|899.63|897.23|901.26|898.86|899.23|896.83|0
1640895900000|2021-12-30 20:25:00|899.43|897.03|899.02|896.62|900.54|898.14|898.82|896.42|0
1640896200000|2021-12-30 20:30:00|899.22|896.82|897.8|895.4|900.24|897.84|897.8|895.4|0
1640896500000|2021-12-30 20:35:00|898|895.6|897.39|894.99|898.61|896.21|896.58|894.18|0
1640896800000|2021-12-30 20:40:00|897.19|894.79|894.55|892.15|897.19|894.79|893.53|891.13|0
1640897100000|2021-12-30 20:45:00|894.34|891.94|892.92|890.52|895.56|893.16|890.9|888.5|0
1640897400000|2021-12-30 20:50:00|890.69|888.29|889.07|886.67|893.12|890.72|886.24|883.84|0
1640897700000|2021-12-30 20:55:00|890.38|887.98|887.92|885.52|890.49|888.09|881.69|879.29|0
1640898000000|2021-12-30 21:00:00|888.32|885.92|885.89|883.49|889.33|886.93|885.48|883.08|0
1640898300000|2021-12-30 21:05:00|885.48|883.08|888.11|885.71|888.32|885.92|885.48|883.08|0
1640898600000|2021-12-30 21:10:00|888.32|885.92|889.53|887.13|889.73|887.33|888.11|885.71|0
1640898900000|2021-12-30 21:15:00|888.31|885.51|889.12|886.32|889.53|886.73|888.11|885.31|0
1640899200000|2021-12-30 21:20:00|888.92|886.12|888.51|885.71|889.32|886.52|888.31|885.51|0
1640899500000|2021-12-30 21:25:00|888.61|885.81|888.1|885.3|888.71|885.91|888.1|885.3|0
1640899800000|2021-12-30 21:30:00|888.31|885.51|887.9|885.1|888.31|885.51|887.7|884.9|0
1640900100000|2021-12-30 21:35:00|888.1|885.3|888.1|885.3|888.91|886.11|888.1|885.3|0
1640900400000|2021-12-30 21:40:00|887.9|885.1|887.69|884.89|888.3|885.5|887.09|884.29|0
1640900700000|2021-12-30 21:45:00|887.9|885.1|886.88|884.08|888.5|885.7|886.88|884.08|0
1640901000000|2021-12-30 21:50:00|887.08|884.28|887.69|884.89|888.3|885.5|887.08|884.28|0
1640901300000|2021-12-30 21:55:00|887.58|884.78|887.99|885.19|888.3|885.5|887.49|884.69|0
1640901600000|2021-12-30 22:00:00|887.74|884.94|887.74|884.94|887.83|885.03|887.74|884.94|0
1640901900000|2021-12-30 22:05:00|887.83|885.03|888.03|885.23|888.36|885.56|887.77|884.97|0
1640902200000|2021-12-30 22:10:00|888.09|885.29|887.77|884.97|888.09|885.29|887.54|884.74|0
1640902500000|2021-12-30 22:15:00|887.89|885.09|887.68|884.88|888.12|885.32|887.39|884.59|0
1640902800000|2021-12-30 22:20:00|887.74|884.94|887.59|884.79|887.8|885|887.18|884.38|0
1640903100000|2021-12-30 22:25:00|887.44|884.64|887.38|884.58|887.55|884.75|887.38|884.58|0
1640903400000|2021-12-30 22:30:00|887.35|884.55|887.46|884.66|887.53|884.73|887.35|884.55|0
1640903700000|2021-12-30 22:35:00|887.32|884.52|887.32|884.52|887.32|884.52|887.32|884.52|0
1640904000000|2021-12-30 22:40:00|887.31|884.51|887.35|884.55|887.35|884.55|887.31|884.51|0
1640904300000|2021-12-30 22:45:00|887.31|884.51|887.67|884.87|887.67|884.87|887.31|884.51|0
1640904600000|2021-12-30 22:50:00|887.64|884.84|887.67|884.87|887.67|884.87|887.63|884.83|0
1640904900000|2021-12-30 22:55:00|887.75|884.95|887.7|884.9|887.79|884.99|887.49|884.69|0
1640905200000|2021-12-30 23:00:00|888.98|886.18|889.69|886.89|890.5|887.7|888.98|886.18|0
1640905500000|2021-12-30 23:05:00|889.58|886.78|889.58|886.78|890.5|887.7|889.28|886.48|0
1640905800000|2021-12-30 23:10:00|889.69|886.89|889.48|886.68|889.89|887.09|889.48|886.68|0
1640906100000|2021-12-30 23:15:00|889.68|886.88|889.68|886.88|890.49|887.69|889.07|886.27|0
1640906400000|2021-12-30 23:20:00|889.78|886.98|889.48|886.68|889.78|886.98|888.87|886.07|0
1640906700000|2021-12-30 23:25:00|889.27|886.47|889.27|886.47|889.27|886.47|888.67|885.87|0
1640907000000|2021-12-30 23:30:00|889.07|886.27|888.46|885.66|889.27|886.47|887.45|884.65|0
1640907300000|2021-12-30 23:35:00|888.26|885.46|888.46|885.66|888.46|885.66|887.65|884.85|0
1640907600000|2021-12-30 23:40:00|888.66|885.86|888.55|885.75|888.66|885.86|888.46|885.66|0
1640907900000|2021-12-30 23:45:00|888.46|885.66|888.05|885.25|888.46|885.66|887.85|885.05|0
1640908200000|2021-12-30 23:50:00|887.85|885.05|887.64|884.84|888.05|885.25|887.04|884.24|0
1640908500000|2021-12-30 23:55:00|887.84|885.04|888.45|885.65|888.65|885.85|887.64|884.84|0
1640908800000|2021-12-31 00:00:00|888.55|885.75|888.34|885.54|888.86|886.06|888.04|885.24|0
1640909100000|2021-12-31 00:05:00|888.25|885.45|886.92|884.12|888.25|885.45|886.83|884.03|0
1640909400000|2021-12-31 00:10:00|886.83|884.03|886.92|884.12|887.64|884.84|886.82|884.02|0
1640909700000|2021-12-31 00:15:00|886.82|884.02|883.38|880.58|887.23|884.43|882.98|880.18|0
1640910000000|2021-12-31 00:20:00|883.59|880.79|878.94|876.14|883.59|880.79|878.94|876.14|0
1640910300000|2021-12-31 00:25:00|879.03|876.23|873.49|870.69|879.54|876.74|870.67|867.87|0
1640910600000|2021-12-31 00:30:00|873.69|870.89|871.88|869.08|873.89|871.09|871.88|869.08|0
1640910900000|2021-12-31 00:35:00|872.08|869.28|874.09|871.29|874.5|871.7|872.08|869.28|0
1640911200000|2021-12-31 00:40:00|874.19|871.39|873.08|870.28|874.19|871.39|872.88|870.08|0
1640911500000|2021-12-31 00:45:00|873.18|870.38|873.48|870.68|874.09|871.29|873.18|870.38|0
1640911800000|2021-12-31 00:50:00|873.58|870.78|874.69|871.89|874.89|872.09|873.48|870.68|0
1640912100000|2021-12-31 00:55:00|874.49|871.69|873.88|871.08|874.89|872.09|873.08|870.28|0
1640912400000|2021-12-31 01:00:00|875.09|872.29|876.3|873.5|876.4|873.6|874.49|871.69|0
1640912700000|2021-12-31 01:05:00|876.4|873.6|875.49|872.69|876.7|873.9|875.29|872.49|0
1640913000000|2021-12-31 01:10:00|875.59|872.79|875.29|872.49|875.89|873.09|874.68|871.88|0
1640913300000|2021-12-31 01:15:00|874.98|872.18|879.52|876.72|880.73|877.93|874.98|872.18|0
1640913600000|2021-12-31 01:20:00|879.82|877.02|882.35|879.55|883.56|880.76|879.12|876.32|0
1640913900000|2021-12-31 01:25:00|882.55|879.75|883.36|880.56|883.36|880.56|882.35|879.55|0
1640914200000|2021-12-31 01:30:00|883.56|880.76|881.13|878.33|883.96|881.16|881.03|878.23|0
1640914500000|2021-12-31 01:35:00|881.33|878.53|882.75|879.95|882.75|879.95|880.93|878.13|0
1640914800000|2021-12-31 01:40:00|882.54|879.74|884.16|881.36|884.16|881.36|881.73|878.93|0
1640915100000|2021-12-31 01:45:00|884.36|881.56|883.95|881.15|884.36|881.56|883.24|880.44|0
1640915400000|2021-12-31 01:50:00|884.16|881.36|883.75|880.95|885.37|882.57|882.94|880.14|0
1640915700000|2021-12-31 01:55:00|883.55|880.75|885.57|882.77|885.57|882.77|883.55|880.75|0
1640916000000|2021-12-31 02:00:00|885.16|882.36|884.35|881.55|885.57|882.77|883.75|880.95|0
1640916300000|2021-12-31 02:05:00|884.56|881.76|884.76|881.96|885.16|882.36|884.15|881.35|0
1640916600000|2021-12-31 02:10:00|884.85|882.05|883.14|880.34|884.85|882.05|883.14|880.34|0
1640916900000|2021-12-31 02:15:00|883.34|880.54|883.94|881.14|884.04|881.24|882.93|880.13|0
1640917200000|2021-12-31 02:20:00|883.54|880.74|881.72|878.92|883.74|880.94|881.11|878.31|0
1640917500000|2021-12-31 02:25:00|881.81|879.01|881.92|879.12|882.32|879.52|881.31|878.51|0
1640917800000|2021-12-31 02:30:00|881.72|878.92|880.3|877.5|881.72|878.92|879.69|876.89|0
1640918100000|2021-12-31 02:35:00|880.5|877.7|879.89|877.09|880.5|877.7|879.49|876.69|0
1640918400000|2021-12-31 02:40:00|879.69|876.89|879.69|876.89|879.89|877.09|878.88|876.08|0
1640918700000|2021-12-31 02:45:00|879.89|877.09|880.7|877.9|880.9|878.1|879.69|876.89|0
1640919000000|2021-12-31 02:50:00|880.79|877.99|880.9|878.1|881.1|878.3|880.49|877.69|0
1640919300000|2021-12-31 02:55:00|881.1|878.3|880.69|877.89|881.1|878.3|879.48|876.68|0
1640919600000|2021-12-31 03:00:00|880.49|877.69|880.79|877.99|880.89|878.09|879.48|876.68|0
1640919900000|2021-12-31 03:05:00|880.69|877.89|879.88|877.08|880.79|877.99|879.58|876.78|0
1640920200000|2021-12-31 03:10:00|879.68|876.88|877.26|874.46|879.68|876.88|876.25|873.45|0
1640920500000|2021-12-31 03:15:00|877.15|874.35|878.26|875.46|878.26|875.46|876.65|873.85|0
1640920800000|2021-12-31 03:20:00|878.06|875.26|876.85|874.05|878.26|875.46|876.65|873.85|0
1640921100000|2021-12-31 03:25:00|876.95|874.15|877.25|874.45|877.25|874.45|876.14|873.34|0
1640921400000|2021-12-31 03:30:00|877.45|874.65|877.75|874.95|878.46|875.66|876.85|874.05|0
1640921700000|2021-12-31 03:35:00|877.85|875.05|877.65|874.85|878.15|875.35|876.84|874.04|0
1640922000000|2021-12-31 03:40:00|877.45|874.65|877.04|874.24|877.65|874.85|876.84|874.04|0
1640922300000|2021-12-31 03:45:00|877.14|874.34|877.44|874.64|877.85|875.05|877.04|874.24|0
1640922600000|2021-12-31 03:50:00|877.34|874.54|878.05|875.25|878.65|875.85|877.24|874.44|0
1640922900000|2021-12-31 03:55:00|878.14|875.34|878.14|875.34|878.25|875.45|877.84|875.04|0
1640923200000|2021-12-31 04:00:00|878.45|875.65|879.55|876.75|879.86|877.06|878.14|875.34|0
1640923500000|2021-12-31 04:05:00|879.46|876.66|879.45|876.65|879.96|877.16|879.45|876.65|0
1640923800000|2021-12-31 04:10:00|879.25|876.45|879.45|876.65|879.86|877.06|879.05|876.25|0
1640924100000|2021-12-31 04:15:00|879.25|876.45|879.25|876.45|879.25|876.45|879.05|876.25|0
1640924400000|2021-12-31 04:20:00|879.45|876.65|879.25|876.45|879.45|876.65|879.04|876.24|0
1640924700000|2021-12-31 04:25:00|879.34|876.54|878.84|876.04|879.45|876.65|878.84|876.04|0
1640925000000|2021-12-31 04:30:00|878.74|875.94|879.54|876.74|879.65|876.85|878.74|875.94|0
1640925300000|2021-12-31 04:35:00|879.65|876.85|879.85|877.05|879.85|877.05|879.24|876.44|0
1640925600000|2021-12-31 04:40:00|880.05|877.25|879.84|877.04|880.05|877.25|879.44|876.64|0
1640925900000|2021-12-31 04:45:00|880.05|877.25|880.04|877.24|880.25|877.45|879.84|877.04|0
1640926200000|2021-12-31 04:50:00|880.25|877.45|880.04|877.24|880.45|877.65|879.84|877.04|0
1640926500000|2021-12-31 04:55:00|880.24|877.44|880.44|877.64|880.65|877.85|880.14|877.34|0
1640926800000|2021-12-31 05:00:00|880.34|877.54|879.84|877.04|880.44|877.64|879.43|876.63|0
1640927100000|2021-12-31 05:05:00|879.73|876.93|879.43|876.63|879.84|877.04|879.03|876.23|0
1640927400000|2021-12-31 05:10:00|879.63|876.83|880.44|877.64|880.44|877.64|879.63|876.83|0
1640927700000|2021-12-31 05:15:00|880.64|877.84|880.44|877.64|880.84|878.04|880.44|877.64|0
1640928000000|2021-12-31 05:20:00|880.33|877.53|880.03|877.23|880.44|877.64|880.03|877.23|0
1640928300000|2021-12-31 05:25:00|879.83|877.03|879.83|877.03|880.03|877.23|879.42|876.62|0
1640928600000|2021-12-31 05:30:00|880.03|877.23|883.06|880.26|883.66|880.86|880.03|877.23|0
1640928900000|2021-12-31 05:35:00|882.85|880.05|881.84|879.04|882.85|880.05|881.64|878.84|0
1640929200000|2021-12-31 05:40:00|881.64|878.84|881.64|878.84|881.84|879.04|881.44|878.64|0
1640929500000|2021-12-31 05:45:00|881.44|878.64|882.04|879.24|882.04|879.24|881.23|878.43|0
1640929800000|2021-12-31 05:50:00|881.94|879.14|882.85|880.05|882.85|880.05|881.94|879.14|0
1640930100000|2021-12-31 05:55:00|882.94|880.14|882.84|880.04|883.25|880.45|882.84|880.04|0
1640930400000|2021-12-31 06:00:00|883.05|880.25|882.84|880.04|883.86|881.06|882.33|879.53|0
1640930700000|2021-12-31 06:05:00|883.04|880.24|883.34|880.54|884.26|881.46|883.04|880.24|0
1640931000000|2021-12-31 06:10:00|883.45|880.65|882.84|880.04|883.45|880.65|882.64|879.84|0
1640931300000|2021-12-31 06:15:00|882.73|879.93|883.24|880.44|883.24|880.44|882.64|879.84|0
1640931600000|2021-12-31 06:20:00|883.44|880.64|882.12|879.32|883.54|880.74|881.52|878.72|0
1640931900000|2021-12-31 06:25:00|882.23|879.43|882.02|879.22|882.43|879.63|881.92|879.12|0
1640932200000|2021-12-31 06:30:00|882.23|879.43|881.62|878.82|882.23|879.43|881.62|878.82|0
1640932500000|2021-12-31 06:35:00|881.82|879.02|881.62|878.82|881.82|879.02|881.11|878.31|0
1640932800000|2021-12-31 06:40:00|881.82|879.02|882.02|879.22|882.22|879.42|881.82|879.02|0
1640933100000|2021-12-31 06:45:00|881.91|879.11|881.71|878.91|882.02|879.22|881.61|878.81|0
1640933400000|2021-12-31 06:50:00|881.81|879.01|881.71|878.91|881.81|879.01|881.51|878.71|0
1640933700000|2021-12-31 06:55:00|881.61|878.81|881.5|878.7|882.01|879.21|881.2|878.4|0
1640934000000|2021-12-31 07:00:00|881.61|878.81|882.62|879.82|882.82|880.02|881.5|878.7|0
1640934300000|2021-12-31 07:05:00|882.82|880.02|883.22|880.42|883.22|880.42|882.82|880.02|0
1640934600000|2021-12-31 07:10:00|883.32|880.52|883.83|881.03|883.83|881.03|883.22|880.42|0
1640934900000|2021-12-31 07:15:00|884.03|881.23|883.92|881.12|884.23|881.43|883.22|880.42|0
1640935200000|2021-12-31 07:20:00|883.82|881.02|883.42|880.62|884.03|881.23|883.42|880.62|0
1640935500000|2021-12-31 07:25:00|883.31|880.51|883.42|880.62|883.42|880.62|883.11|880.31|0
1640935800000|2021-12-31 07:30:00|883.21|880.41|883.41|880.61|883.62|880.82|883.11|880.31|0
1640936100000|2021-12-31 07:35:00|883.21|880.41|883.82|881.02|884.02|881.22|883.01|880.21|0
1640936400000|2021-12-31 07:40:00|883.71|880.91|884.02|881.22|884.02|881.22|883.61|880.81|0
1640936700000|2021-12-31 07:45:00|883.81|881.01|883|880.2|884.22|881.42|882.8|880|0
1640937000000|2021-12-31 07:50:00|883.21|880.41|882.19|879.39|883.61|880.81|881.99|879.19|0
1640937300000|2021-12-31 07:55:00|882.4|879.6|883.2|880.4|883.2|880.4|881.99|879.19|0
1640937600000|2021-12-31 08:00:00|883.4|880.6|884.41|881.61|884.82|882.02|883.2|880.4|0
1640937900000|2021-12-31 08:05:00|884.21|881.81|884.62|882.22|884.62|882.22|883.2|880.8|0
1640938200000|2021-12-31 08:10:00|885.02|882.62|886.23|883.83|886.44|884.04|885.02|882.62|0
1640938500000|2021-12-31 08:15:00|886.03|883.63|884.41|882.01|886.64|884.24|884.21|881.81|0
1640938800000|2021-12-31 08:20:00|884.61|882.21|884.41|882.01|885.02|882.62|884.21|881.81|0
1640939100000|2021-12-31 08:25:00|884.61|882.21|884.81|882.41|885.22|882.82|884.41|882.01|0
1640939400000|2021-12-31 08:30:00|884.71|882.31|886.23|883.83|886.23|883.83|884.71|882.31|0
1640939700000|2021-12-31 08:35:00|886.02|883.62|885.21|882.81|886.02|883.62|885.01|882.61|0
1640940000000|2021-12-31 08:40:00|885.01|882.61|885.82|883.42|886.02|883.62|884.6|882.2|0
1640940300000|2021-12-31 08:45:00|885.91|883.51|885.21|882.81|886.63|884.23|885.21|882.81|0
1640940600000|2021-12-31 08:50:00|885.41|883.01|885|882.6|885.41|883.01|885|882.6|0
1640940900000|2021-12-31 08:55:00|884.9|882.5|884.6|882.2|885|882.6|884.09|881.69|0
1640941200000|2021-12-31 09:00:00|884.39|881.99|884.39|881.99|884.6|882.2|883.99|881.59|0
1640941500000|2021-12-31 09:05:00|884.49|882.09|886.01|883.61|886.01|883.61|884.19|881.79|0
1640941800000|2021-12-31 09:10:00|885.81|883.41|885.6|883.2|886.01|883.61|885.6|883.2|0
1640942100000|2021-12-31 09:15:00|885.7|883.3|882.57|880.17|885.8|883.4|882.57|880.17|0
1640942400000|2021-12-31 09:20:00|882.46|880.06|882.16|879.76|882.97|880.57|881.55|879.15|0
1640942700000|2021-12-31 09:25:00|881.96|879.56|882.76|880.36|882.97|880.57|881.96|879.56|0
1640943000000|2021-12-31 09:30:00|882.56|880.16|882.76|880.36|883.17|880.77|882.56|880.16|0
1640943300000|2021-12-31 09:35:00|882.86|880.46|883.57|881.17|883.57|881.17|882.86|880.46|0
1640943600000|2021-12-31 09:40:00|883.77|881.37|883.87|881.47|884.18|881.78|883.57|881.17|0
1640943900000|2021-12-31 09:45:00|883.97|881.57|883.57|881.17|884.17|881.77|883.57|881.17|0
1640944200000|2021-12-31 09:50:00|883.77|881.37|883.97|881.57|884.37|881.97|883.77|881.37|0
1640944500000|2021-12-31 09:55:00|884.17|881.77|884.37|881.97|884.37|881.97|883.97|881.57|0
1640944800000|2021-12-31 10:00:00|884.57|882.17|883.56|881.16|884.57|882.17|883.56|881.16|0
1640945100000|2021-12-31 10:05:00|883.36|880.96|883.15|880.75|883.76|881.36|882.95|880.55|0
1640945400000|2021-12-31 10:10:00|883.35|880.95|883.15|880.75|883.35|880.95|882.95|880.55|0
1640945700000|2021-12-31 10:15:00|883.25|880.85|883.15|880.75|883.35|880.95|883.04|880.64|0
1640946000000|2021-12-31 10:20:00|883.04|880.64|882.74|880.34|883.15|880.75|882.54|880.14|0
1640946300000|2021-12-31 10:25:00|882.84|880.44|883.55|881.15|883.55|881.15|882.74|880.34|0
1640946600000|2021-12-31 10:30:00|883.75|881.35|883.75|881.35|884.16|881.76|883.55|881.15|0
1640946900000|2021-12-31 10:35:00|883.55|881.15|882.94|880.54|883.75|881.35|882.94|880.54|0
1640947200000|2021-12-31 10:40:00|882.74|880.34|881.72|879.32|882.74|880.34|880.92|878.52|0
1640947500000|2021-12-31 10:45:00|881.93|879.53|881.12|878.72|882.13|879.73|880.91|878.51|0
1640947800000|2021-12-31 10:50:00|881.32|878.92|881.32|878.92|881.52|879.12|880.71|878.31|0
1640948100000|2021-12-31 10:55:00|881.52|879.12|881.31|878.91|881.92|879.52|881.31|878.91|0
1640948400000|2021-12-31 11:00:00|881.72|879.32|880.71|878.31|881.81|879.41|880.71|878.31|0
1640948700000|2021-12-31 11:05:00|879.9|877.5|878.48|876.08|880.1|877.7|878.28|875.88|0
1640949000000|2021-12-31 11:10:00|878.38|875.98|879.49|877.09|879.49|877.09|878.38|875.98|0
1640949300000|2021-12-31 11:15:00|879.59|877.19|879.89|877.49|880.3|877.9|879.49|877.09|0
1640949600000|2021-12-31 11:20:00|880.09|877.69|880.29|877.89|881.59|879.19|879.89|877.49|0
1640949900000|2021-12-31 11:25:00|880.19|877.79|880.9|878.5|881.3|878.9|879.89|877.49|0
1640950200000|2021-12-31 11:30:00|880.7|878.3|879.89|877.49|880.7|878.3|879.78|877.38|0
1640950500000|2021-12-31 11:35:00|879.68|877.28|879.88|877.48|880.09|877.69|879.68|877.28|0
1640950800000|2021-12-31 11:40:00|880.09|877.69|879.88|877.48|880.79|878.39|879.78|877.38|0
1640951100000|2021-12-31 11:45:00|880.08|877.68|879.68|877.28|880.08|877.68|879.48|877.08|0
1640951400000|2021-12-31 11:50:00|879.88|877.48|878.47|876.07|879.88|877.48|878.47|876.07|0
1640951700000|2021-12-31 11:55:00|878.87|876.47|877.65|875.25|879.07|876.67|876.65|874.25|0
1640952000000|2021-12-31 12:00:00|877.86|875.46|876.04|873.64|877.86|875.46|876.04|873.64|0
1640952300000|2021-12-31 12:05:00|875.64|873.24|875.66|873.26|876.45|874.05|875.06|872.66|0
1640952600000|2021-12-31 12:10:00|875.86|873.46|878.82|876.42|879.42|877.02|875.21|872.81|0
1640952900000|2021-12-31 12:15:00|879.22|876.82|880.23|877.83|880.43|878.03|879.02|876.62|0
1640953200000|2021-12-31 12:20:00|880.02|877.62|881.64|879.24|881.64|879.24|879.82|877.42|0
1640953500000|2021-12-31 12:25:00|881.84|879.44|882.64|880.24|882.64|880.24|881.23|878.83|0
1640953800000|2021-12-31 12:30:00|882.74|880.34|882.84|880.44|883.25|880.85|882.33|879.93|0
1640954100000|2021-12-31 12:35:00|882.64|880.24|882.09|879.69|882.74|880.34|881.34|878.94|0
1640954400000|2021-12-31 12:40:00|881.99|879.59|884.51|882.11|884.71|882.31|881.99|879.59|0
1640954700000|2021-12-31 12:45:00|884.31|881.91|884.31|881.91|884.91|882.51|884.11|881.71|0
1640955000000|2021-12-31 12:50:00|884.4|882|884.91|882.51|884.91|882.51|884.1|881.7|0
1640955300000|2021-12-31 12:55:00|884.71|882.31|884.3|881.9|885.32|882.92|884.1|881.7|0
1640955600000|2021-12-31 13:00:00|884.51|882.11|883.7|881.3|884.51|882.11|883.09|880.69|0
1640955900000|2021-12-31 13:05:00|883.49|881.09|883.49|881.09|884.1|881.7|882.89|880.49|0
1640956200000|2021-12-31 13:10:00|883.69|881.29|883.29|880.89|884.5|882.1|883.29|880.89|0
1640956500000|2021-12-31 13:15:00|883.38|880.98|883.89|881.49|884.3|881.9|883.09|880.69|0
1640956800000|2021-12-31 13:20:00|884.09|881.69|883.89|881.49|884.09|881.69|883.29|880.89|0
1640957100000|2021-12-31 13:25:00|883.99|881.59|884.09|881.69|884.29|881.89|883.89|881.49|0
1640957400000|2021-12-31 13:30:00|883.98|881.58|883.68|881.28|884.29|881.89|883.68|881.28|0
1640957700000|2021-12-31 13:35:00|883.89|881.49|885.3|882.9|886.31|883.91|883.28|880.88|0
1640958000000|2021-12-31 13:40:00|885.39|882.99|885.7|883.3|885.9|883.5|884.69|882.29|0
1640958300000|2021-12-31 13:45:00|885.5|883.1|884.69|882.29|885.7|883.3|884.28|881.88|0
1640958600000|2021-12-31 13:50:00|884.28|881.88|885.49|883.09|885.7|883.3|883.27|880.87|0
1640958900000|2021-12-31 13:55:00|885.29|882.89|884.08|881.68|885.7|883.3|883.97|881.57|0
1640959200000|2021-12-31 14:00:00|884.28|881.88|884.68|882.28|885.49|883.09|883.88|881.48|0
1640959500000|2021-12-31 14:05:00|884.88|882.48|885.49|883.09|885.89|883.49|884.88|882.48|0
1640959800000|2021-12-31 14:10:00|885.69|883.29|884.88|882.48|885.69|883.29|884.68|882.28|0
1640960100000|2021-12-31 14:15:00|885.08|882.68|883.87|881.47|885.49|883.09|883.26|880.86|0
1640960400000|2021-12-31 14:20:00|884.27|881.87|884.07|881.67|884.88|882.48|883.67|881.27|0
1640960700000|2021-12-31 14:25:00|883.87|881.47|883.46|881.06|884.27|881.87|883.46|881.06|0
1640961000000|2021-12-31 14:30:00|883.66|881.26|893.38|890.98|893.38|890.98|883.06|880.66|0
1640961300000|2021-12-31 14:35:00|893.18|890.78|892.97|890.57|893.99|891.59|891.36|888.96|0
1640961600000|2021-12-31 14:40:00|893.18|890.78|887.51|885.11|894.59|892.19|887.51|885.11|0
1640961900000|2021-12-31 14:45:00|887.92|885.52|885.89|883.49|889.74|887.34|884.48|882.08|0
1640962200000|2021-12-31 14:50:00|886.1|883.7|889.12|886.72|889.33|886.93|885.29|882.89|0
1640962500000|2021-12-31 14:55:00|889.33|886.93|885.49|883.09|891.15|888.75|883.27|880.87|0
1640962800000|2021-12-31 15:00:00|885.08|882.68|883.47|881.07|886.39|883.99|878.63|876.23|0
1640963100000|2021-12-31 15:05:00|883.26|880.86|885.6|883.2|888.72|886.32|882.86|880.46|0
1640963400000|2021-12-31 15:10:00|885.8|883.4|884.39|881.99|886.61|884.21|883.58|881.18|0
1640963700000|2021-12-31 15:15:00|884.18|881.78|887.82|885.42|888.63|886.23|883.78|881.38|0
1640964000000|2021-12-31 15:20:00|887.21|884.81|883.98|881.58|887.21|884.81|883.57|881.17|0
1640964300000|2021-12-31 15:25:00|883.78|881.38|886.4|884|887.01|884.61|883.57|881.17|0
1640964600000|2021-12-31 15:30:00|886.81|884.41|880.66|878.26|886.81|884.41|880.46|878.06|0
1640964900000|2021-12-31 15:35:00|880.86|878.46|880.66|878.26|882.48|880.08|879.04|876.64|0
1640965200000|2021-12-31 15:40:00|880.35|877.95|882.2|879.8|882.2|879.8|877.79|875.39|0
1640965500000|2021-12-31 15:45:00|882.6|880.2|881.59|879.19|883|880.6|880.58|878.18|0
1640965800000|2021-12-31 15:50:00|881.79|879.39|883.81|881.41|884.21|881.81|879.57|877.17|0
1640966100000|2021-12-31 15:55:00|883.61|881.21|884.51|882.11|885.22|882.82|883.4|881|0
1640966400000|2021-12-31 16:00:00|884.82|882.42|883.2|880.8|886.23|883.83|881.79|879.39|0
1640966700000|2021-12-31 16:05:00|883|880.6|882.79|880.39|883.4|881|881.38|878.98|0
1640967000000|2021-12-31 16:10:00|882.59|880.19|883.4|881|885.51|883.11|881.98|879.58|0
1640967300000|2021-12-31 16:15:00|883.19|880.79|885.21|882.81|886.02|883.62|882.79|880.39|0
1640967600000|2021-12-31 16:20:00|885.01|882.61|885.41|883.01|886.02|883.62|885.01|882.61|0
1640967900000|2021-12-31 16:25:00|885.21|882.81|885.61|883.21|886.02|883.62|885.21|882.81|0
1640968200000|2021-12-31 16:30:00|885.41|883.01|884.2|881.8|886.02|883.62|883.79|881.39|0
1640968500000|2021-12-31 16:35:00|884.4|882|883.79|881.39|884.4|882|882.78|880.38|0
1640968800000|2021-12-31 16:40:00|883.99|881.59|884.8|882.4|885|882.6|883.59|881.19|0
1640969100000|2021-12-31 16:45:00|885|882.6|884.19|881.79|885.61|883.21|883.58|881.18|0
1640969400000|2021-12-31 16:50:00|883.99|881.59|882.37|879.97|883.99|881.59|880.76|878.36|0
1640969700000|2021-12-31 16:55:00|882.17|879.77|880.96|878.56|883.38|880.98|880.75|878.35|0
1640970000000|2021-12-31 17:00:00|881.16|878.76|882.77|880.37|883.17|880.77|879.14|876.74|0
1640970300000|2021-12-31 17:05:00|882.57|880.17|882.16|879.76|883.58|881.18|882.16|879.76|0
1640970600000|2021-12-31 17:10:00|882.36|879.96|881.35|878.95|882.97|880.57|880.55|878.15|0
1640970900000|2021-12-31 17:15:00|881.15|878.75|878.73|876.33|881.15|878.75|878.13|875.73|0
1640971200000|2021-12-31 17:20:00|878.53|876.13|880.34|877.94|880.74|878.34|878.12|875.72|0
1640971500000|2021-12-31 17:25:00|880.14|877.74|879.73|877.33|881.55|879.15|879.73|877.33|0
1640971800000|2021-12-31 17:30:00|879.94|877.54|879.53|877.13|880.34|877.94|879.13|876.73|0
1640972100000|2021-12-31 17:35:00|879.73|877.33|883.77|881.37|883.77|881.37|879.53|877.13|0
1640972400000|2021-12-31 17:40:00|883.56|881.16|883.76|881.36|884.17|881.77|883.56|881.16|0
1640972700000|2021-12-31 17:45:00|883.97|881.57|882.35|879.95|883.97|881.57|882.15|879.75|0
1640973000000|2021-12-31 17:50:00|882.55|880.15|883.96|881.56|884.17|881.77|882.55|880.15|0
1640973300000|2021-12-31 17:55:00|883.76|881.36|886.15|883.75|888.53|886.13|883.76|881.36|0
1640973600000|2021-12-31 18:00:00|886.56|884.16|886.76|884.36|887.16|884.76|885.54|883.14|0
1640973900000|2021-12-31 18:05:00|886.96|884.56|886.76|884.36|887.97|885.57|886.35|883.95|0
1640974200000|2021-12-31 18:10:00|886.55|884.15|886.55|884.15|887.36|884.96|886.35|883.95|0
1640974500000|2021-12-31 18:15:00|886.35|883.95|885.94|883.54|887.16|884.76|885.54|883.14|0
1640974800000|2021-12-31 18:20:00|885.74|883.34|886.55|884.15|887.56|885.16|885.54|883.14|0
1640975100000|2021-12-31 18:25:00|886.35|883.95|887.56|885.16|887.76|885.36|886.14|883.74|0
1640975400000|2021-12-31 18:30:00|887.76|885.36|888.57|886.17|888.98|886.58|885.74|883.34|0
1640975700000|2021-12-31 18:35:00|888.37|885.97|886.74|884.34|888.98|886.58|886.74|884.34|0
1640976000000|2021-12-31 18:40:00|886.95|884.55|884.92|882.52|886.95|884.55|884.92|882.52|0
1640976300000|2021-12-31 18:45:00|884.72|882.32|885.12|882.72|885.53|883.13|884.31|881.91|0
1640976600000|2021-12-31 18:50:00|884.92|882.52|886.13|883.73|886.13|883.73|884.51|882.11|0
1640976900000|2021-12-31 18:55:00|885.93|883.53|887.75|885.35|887.75|885.35|885.93|883.53|0
1640977200000|2021-12-31 19:00:00|887.95|885.55|888.56|886.16|889.17|886.77|887.14|884.74|0
1640977500000|2021-12-31 19:05:00|888.76|886.36|888.35|885.95|890.59|888.19|888.25|885.85|0
1640977800000|2021-12-31 19:10:00|888.15|885.75|887.34|884.94|888.76|886.36|886.93|884.53|0
1640978100000|2021-12-31 19:15:00|887.14|884.74|884.91|882.51|887.34|884.94|884.5|882.1|0
1640978400000|2021-12-31 19:20:00|884.7|882.3|884.3|881.9|885.72|883.32|884.1|881.7|0
1640978700000|2021-12-31 19:25:00|884.5|882.1|885.71|883.31|886.32|883.92|884.09|881.69|0
1640979000000|2021-12-31 19:30:00|885.61|883.21|886.52|884.12|887.74|885.34|885.61|883.21|0
1640979300000|2021-12-31 19:35:00|886.32|883.92|887.33|884.93|887.33|884.93|885.71|883.31|0
1640979600000|2021-12-31 19:40:00|887.13|884.73|886.92|884.52|887.73|885.33|886.52|884.12|0
1640979900000|2021-12-31 19:45:00|886.72|884.32|884.82|882.42|886.92|884.52|884.21|881.81|0
1640980200000|2021-12-31 19:50:00|885.02|882.62|883.81|881.41|885.43|883.03|883.81|881.41|0
1640980500000|2021-12-31 19:55:00|884.01|881.61|883.6|881.2|884.41|882.01|882.18|879.78|0
1640980800000|2021-12-31 20:00:00|883.4|881|886.03|883.63|887.45|885.05|883.4|881|0
1640981100000|2021-12-31 20:05:00|885.83|883.43|885.62|883.22|886.23|883.83|884.61|882.21|0
1640981400000|2021-12-31 20:10:00|885.83|883.43|884|881.6|886.64|884.24|883.8|881.4|0
1640981700000|2021-12-31 20:15:00|883.8|881.4|886.03|883.63|886.03|883.63|883.19|880.79|0
1640982000000|2021-12-31 20:20:00|885.82|883.42|885.62|883.22|885.82|883.42|884|881.6|0
1640982300000|2021-12-31 20:25:00|885.42|883.02|887.85|885.45|888.66|886.26|885.21|882.81|0
1640982600000|2021-12-31 20:30:00|888.05|885.65|884.8|882.4|889.06|886.66|884.4|882|0
1640982900000|2021-12-31 20:35:00|885.1|882.7|885.61|883.21|885.61|883.21|884.19|881.79|0
1640983200000|2021-12-31 20:40:00|885.82|883.42|887.84|885.44|888.04|885.64|885.41|883.01|0
1640983500000|2021-12-31 20:45:00|887.64|885.24|886.01|883.61|889.87|887.47|886.01|883.61|0
1640983800000|2021-12-31 20:50:00|885.91|883.51|876.3|873.9|885.91|883.51|876.1|873.7|0
1640984100000|2021-12-31 20:55:00|876.1|873.7|874.07|871.67|877.71|875.31|874.07|871.67|0
1640984400000|2021-12-31 21:00:00|874.68|872.28|878.52|876.12|880.74|878.34|874.68|872.28|0
1640984700000|2021-12-31 21:05:00|878.31|875.91|878.11|875.71|878.92|876.52|877.5|875.1|0
1640985000000|2021-12-31 21:10:00|878.31|875.91|879.32|876.92|879.52|877.12|877.5|875.1|0
1641197100000|2022-01-03 08:05:00|888.66|886.26|887.85|885.45|889.47|887.07|887.85|885.45|0
1641197400000|2022-01-03 08:10:00|888.05|885.65|888.86|886.46|888.86|886.46|887.64|885.24|0
1641197700000|2022-01-03 08:15:00|888.96|886.56|888.86|886.46|890.28|887.88|888.86|886.46|0
1641198000000|2022-01-03 08:20:00|889.27|886.87|889.47|887.07|889.87|887.47|888.86|886.46|0
1641198300000|2022-01-03 08:25:00|889.26|886.86|889.87|887.47|889.87|887.47|889.06|886.66|0
1641198600000|2022-01-03 08:30:00|890.08|887.68|889.26|886.86|890.08|887.68|889.06|886.66|0
1641198900000|2022-01-03 08:35:00|889.36|886.96|890.07|887.67|890.48|888.08|889.26|886.86|0
1641199200000|2022-01-03 08:40:00|889.97|887.57|889.46|887.06|890.27|887.87|889.26|886.86|0
1641199500000|2022-01-03 08:45:00|889.66|887.26|888.64|886.24|889.87|887.47|888.64|886.24|0
1641199800000|2022-01-03 08:50:00|888.85|886.45|887.42|885.02|888.85|886.45|887.22|884.82|0
1641200100000|2022-01-03 08:55:00|887.32|884.92|887.42|885.02|888.03|885.63|886.91|884.51|0
1641200400000|2022-01-03 09:00:00|887.62|885.22|887.01|884.61|888.44|886.04|886.61|884.21|0
1641200700000|2022-01-03 09:05:00|887.11|884.71|886.4|884|887.11|884.71|885.59|883.19|0
1641201000000|2022-01-03 09:10:00|886.2|883.8|889.04|886.64|889.24|886.84|886.2|883.8|0
1641201300000|2022-01-03 09:15:00|889.14|886.74|887.31|884.91|889.24|886.84|887.01|884.61|0
1641201600000|2022-01-03 09:20:00|887.41|885.01|889.04|886.64|889.04|886.64|887.41|885.01|0
1641201900000|2022-01-03 09:25:00|888.83|886.43|888.93|886.53|889.54|887.14|888.22|885.82|0
1641202200000|2022-01-03 09:30:00|888.83|886.43|889.33|886.93|889.44|887.04|888.22|885.82|0
1641202500000|2022-01-03 09:35:00|889.24|886.84|888.93|886.53|889.64|887.24|888.62|886.22|0
1641202800000|2022-01-03 09:40:00|888.62|886.22|888.92|886.52|889.23|886.83|888.22|885.82|0
1641203100000|2022-01-03 09:45:00|889.13|886.73|890.25|887.85|890.25|887.85|888.62|886.22|0
1641203400000|2022-01-03 09:50:00|890.04|887.64|891.26|888.86|891.87|889.47|890.04|887.64|0
1641203700000|2022-01-03 09:55:00|891.36|888.96|892.48|890.08|892.69|890.29|891.06|888.66|0
1641204000000|2022-01-03 10:00:00|892.69|890.29|891.87|889.47|892.69|890.29|891.56|889.16|0
1641204300000|2022-01-03 10:05:00|891.97|889.57|892.37|889.97|892.48|890.08|891.87|889.47|0
1641204600000|2022-01-03 10:10:00|892.28|889.88|893.7|891.3|893.7|891.3|892.28|889.88|0
1641204900000|2022-01-03 10:15:00|893.9|891.5|893.7|891.3|894.51|892.11|893.49|891.09|0
1641205200000|2022-01-03 10:20:00|893.9|891.5|894.81|892.41|895.73|893.33|893.9|891.5|0
1641205500000|2022-01-03 10:25:00|895.02|892.62|896.14|893.74|896.14|893.74|894.92|892.52|0
1641205800000|2022-01-03 10:30:00|895.94|893.54|895.53|893.13|896.03|893.63|895.12|892.72|0
1641206100000|2022-01-03 10:35:00|895.73|893.33|895.93|893.53|896.34|893.94|895.32|892.92|0
1641206400000|2022-01-03 10:40:00|895.73|893.33|895.93|893.53|895.93|893.53|895.32|892.92|0
1641206700000|2022-01-03 10:45:00|895.82|893.42|895.82|893.42|895.93|893.53|895.72|893.32|0
1641207000000|2022-01-03 10:50:00|895.93|893.53|895.93|893.53|896.13|893.73|895.32|892.92|0
1641207300000|2022-01-03 10:55:00|896.13|893.73|896.54|894.14|896.74|894.34|895.93|893.53|0
1641207600000|2022-01-03 11:00:00|896.74|894.34|898.17|895.77|898.47|896.07|896.74|894.34|0
1641207900000|2022-01-03 11:05:00|898.37|895.97|898.37|895.97|898.98|896.58|898.16|895.76|0
1641208200000|2022-01-03 11:10:00|898.57|896.17|898.16|895.76|899.18|896.78|898.16|895.76|0
1641208500000|2022-01-03 11:15:00|898.37|895.97|898.77|896.37|898.77|896.37|898.16|895.76|0
1641208800000|2022-01-03 11:20:00|898.98|896.58|899.18|896.78|899.38|896.98|898.97|896.57|0
1641209100000|2022-01-03 11:25:00|899.38|896.98|898.16|895.76|899.59|897.19|897.54|895.14|0
1641209400000|2022-01-03 11:30:00|898.25|895.85|898.77|896.37|899.07|896.67|898.16|895.76|0
1641209700000|2022-01-03 11:35:00|898.66|896.26|899.17|896.77|899.38|896.98|898.15|895.75|0
1641210000000|2022-01-03 11:40:00|898.97|896.57|898.45|896.05|898.97|896.57|898.15|895.75|0
1641210300000|2022-01-03 11:45:00|898.35|895.95|898.35|895.95|898.56|896.16|897.95|895.55|0
1641210600000|2022-01-03 11:50:00|898.15|895.75|898.65|896.25|898.96|896.56|898.15|895.75|0
1641210900000|2022-01-03 11:55:00|898.76|896.36|899.17|896.77|899.37|896.97|898.55|896.15|0
1641211200000|2022-01-03 12:00:00|898.96|896.56|898.14|895.74|898.96|896.56|897.94|895.54|0
1641211500000|2022-01-03 12:05:00|897.73|895.33|896.51|894.11|898.04|895.64|896.51|894.11|0
1641211800000|2022-01-03 12:10:00|896.71|894.31|897.22|894.82|897.73|895.33|896.51|894.11|0
1641212100000|2022-01-03 12:15:00|897.12|894.72|897.73|895.33|897.93|895.53|897.12|894.72|0
1641212400000|2022-01-03 12:20:00|897.52|895.12|896.5|894.1|897.93|895.53|896.5|894.1|0
1641212700000|2022-01-03 12:25:00|896.6|894.2|896.7|894.3|897.52|895.12|896.09|893.69|0
1641213000000|2022-01-03 12:30:00|896.5|894.1|896.09|893.69|896.5|894.1|895.07|892.67|0
1641213300000|2022-01-03 12:35:00|895.98|893.58|896.29|893.89|896.29|893.89|895.48|893.08|0
1641213600000|2022-01-03 12:40:00|896.09|893.69|895.48|893.08|896.7|894.3|895.48|893.08|0
1641213900000|2022-01-03 12:45:00|895.68|893.28|895.07|892.67|895.68|893.28|893.64|891.24|0
1641214200000|2022-01-03 12:50:00|894.86|892.46|895.06|892.66|895.68|893.28|894.86|892.46|0
1641214500000|2022-01-03 12:55:00|894.66|892.26|894.04|891.64|894.86|892.46|893.84|891.44|0
1641214800000|2022-01-03 13:00:00|893.64|891.24|894.65|892.25|894.65|892.25|893.64|891.24|0
1641215100000|2022-01-03 13:05:00|894.45|892.05|894.24|891.84|894.65|892.25|893.43|891.03|0
1641215400000|2022-01-03 13:10:00|894.45|892.05|894.04|891.64|894.45|892.05|893.83|891.43|0
1641215700000|2022-01-03 13:15:00|893.83|891.43|892.85|890.45|894.45|892.05|892.44|890.04|0
1641216000000|2022-01-03 13:20:00|892.64|890.24|893.25|890.85|893.25|890.85|892.44|890.04|0
1641216300000|2022-01-03 13:25:00|893.46|891.06|893.66|891.26|893.86|891.46|892.64|890.24|0
1641216600000|2022-01-03 13:30:00|893.46|891.06|892.03|889.63|894.07|891.67|891.62|889.22|0
1641216900000|2022-01-03 13:35:00|891.92|889.52|892.02|889.62|892.84|890.44|891.82|889.42|0
1641217200000|2022-01-03 13:40:00|891.82|889.42|891.41|889.01|892.23|889.83|890.8|888.4|0
1641217500000|2022-01-03 13:45:00|891.21|888.81|892.63|890.23|892.63|890.23|891.21|888.81|0
1641217800000|2022-01-03 13:50:00|892.43|890.03|892.02|889.62|892.84|890.44|891.61|889.21|0
1641218100000|2022-01-03 13:55:00|892.12|889.72|885.91|883.51|892.22|889.82|885.91|883.51|0
1641218400000|2022-01-03 14:00:00|886.32|883.92|885.5|883.1|886.93|884.53|884.08|881.68|0
1641218700000|2022-01-03 14:05:00|885.71|883.31|886.52|884.12|886.52|884.12|883.67|881.27|0
1641219000000|2022-01-03 14:10:00|886.72|884.32|887.53|885.13|887.53|885.13|885.5|883.1|0
1641219300000|2022-01-03 14:15:00|887.33|884.93|888.14|885.74|888.55|886.15|885.91|883.51|0
1641219600000|2022-01-03 14:20:00|888.03|885.63|887.33|884.93|888.03|885.63|886.51|884.11|0
1641219900000|2022-01-03 14:25:00|887.12|884.72|884.07|881.67|887.53|885.13|883.66|881.26|0
1641220200000|2022-01-03 14:30:00|884.27|881.87|890.37|887.97|890.78|888.38|883.87|881.47|0
1641220500000|2022-01-03 14:35:00|889.97|887.57|890.98|888.58|895.06|892.66|888.75|886.35|0
1641220800000|2022-01-03 14:40:00|892.21|889.81|889.86|887.46|892.61|890.21|889.35|886.95|0
1641221100000|2022-01-03 14:45:00|890.57|888.17|873.03|870.63|890.78|888.38|867.29|864.89|0
1641221400000|2022-01-03 14:50:00|872.55|870.15|872.07|869.67|876.9|874.5|864.48|862.08|0
1641221700000|2022-01-03 14:55:00|872.68|870.28|873.69|871.29|876.73|874.33|868.64|866.24|0
1641222000000|2022-01-03 15:00:00|874.3|871.9|876.11|873.71|880.06|877.66|872.88|870.48|0
1641222300000|2022-01-03 15:05:00|875.3|872.9|876.11|873.71|878.34|875.94|874.09|871.69|0
1641222600000|2022-01-03 15:10:00|876.31|873.91|882.79|880.39|883.8|881.4|876.31|873.91|0
1641222900000|2022-01-03 15:15:00|882.99|880.59|883.8|881.4|885.83|883.43|881.17|878.77|0
1641223200000|2022-01-03 15:20:00|882.99|880.59|884|881.6|884.01|881.61|878.94|876.54|0
1641223500000|2022-01-03 15:25:00|884.21|881.81|888.26|885.86|888.26|885.86|882.99|880.59|0
1641223800000|2022-01-03 15:30:00|888.47|886.07|882.58|880.18|888.47|886.07|879.34|876.94|0
1641224100000|2022-01-03 15:35:00|882.78|880.38|880.96|878.56|883.8|881.4|879.75|877.35|0
1641224400000|2022-01-03 15:40:00|880.86|878.46|879.95|877.55|883.5|881.1|879.14|876.74|0
1641224700000|2022-01-03 15:45:00|879.74|877.34|882.99|880.59|883.8|881.4|878.93|876.53|0
1641225000000|2022-01-03 15:50:00|883.19|880.79|882.85|880.45|883.4|881|880.55|878.15|0
1641225300000|2022-01-03 15:55:00|883.25|880.85|883.25|880.85|884.06|881.66|881.02|878.62|0
1641225600000|2022-01-03 16:00:00|883.05|880.65|881.83|879.43|883.86|881.46|880.21|877.81|0
1641225900000|2022-01-03 16:05:00|881.62|879.22|878.99|876.59|883.04|880.64|877.98|875.58|0
1641226200000|2022-01-03 16:10:00|878.78|876.38|875.75|873.35|879.19|876.79|875.34|872.94|0
1641226500000|2022-01-03 16:15:00|875.95|873.55|875.95|873.55|877.16|874.76|874.33|871.93|0
1641226800000|2022-01-03 16:20:00|875.74|873.34|877.97|875.57|878.58|876.18|874.33|871.93|0
1641227100000|2022-01-03 16:25:00|877.56|875.16|877.97|875.57|878.37|875.97|875.94|873.54|0
1641227400000|2022-01-03 16:30:00|877.36|874.96|875.13|872.73|877.56|875.16|874.73|872.33|0
1641227700000|2022-01-03 16:35:00|875.33|872.93|870.08|867.68|875.74|873.34|869.27|866.87|0
1641228000000|2022-01-03 16:40:00|870.28|867.88|876.34|873.94|876.34|873.94|870.28|867.88|0
1641228300000|2022-01-03 16:45:00|876.14|873.74|877.35|874.95|880.19|877.79|875.33|872.93|0
1641228600000|2022-01-03 16:50:00|877.55|875.15|876.64|874.24|878.36|875.96|874.32|871.92|0
1641228900000|2022-01-03 16:55:00|876.74|874.34|876.74|874.34|877.96|875.56|875.33|872.93|0
1641229200000|2022-01-03 17:00:00|876.54|874.14|876.74|874.34|877.14|874.74|873.91|871.51|0
1641229500000|2022-01-03 17:05:00|876.54|874.14|877.55|875.15|878.15|875.75|874.71|872.31|0
1641229800000|2022-01-03 17:10:00|877.75|875.35|878.35|875.95|878.36|875.96|875.32|872.92|0
1641230100000|2022-01-03 17:15:00|878.15|875.75|878.35|875.95|878.76|876.36|876.94|874.54|0
1641230400000|2022-01-03 17:20:00|878.55|876.15|880.98|878.58|881.59|879.19|878.55|876.15|0
1641230700000|2022-01-03 17:25:00|880.88|878.48|880.98|878.58|881.19|878.79|879.77|877.37|0
1641231000000|2022-01-03 17:30:00|881.19|878.79|879.97|877.57|881.19|878.79|879.36|876.96|0
1641231300000|2022-01-03 17:35:00|880.17|877.77|879.15|876.75|880.58|878.18|878.55|876.15|0
1641231600000|2022-01-03 17:40:00|878.95|876.55|878.75|876.35|879.56|877.16|877.33|874.93|0
1641231900000|2022-01-03 17:45:00|879.15|876.75|879.76|877.36|880.17|877.77|879.15|876.75|0
1641232200000|2022-01-03 17:50:00|879.96|877.56|877.93|875.53|880.97|878.57|877.93|875.53|0
1641232500000|2022-01-03 17:55:00|878.14|875.74|878.13|875.73|878.95|876.55|877.73|875.33|0
1641232800000|2022-01-03 18:00:00|878.34|875.94|878.54|876.14|878.74|876.34|876.72|874.32|0
1641233100000|2022-01-03 18:05:00|878.74|876.34|877.12|874.72|878.74|876.34|876.92|874.52|0
1641233400000|2022-01-03 18:10:00|876.92|874.52|880.76|878.36|882.39|879.99|876.11|873.71|0
1641233700000|2022-01-03 18:15:00|880.56|878.16|881.17|878.77|882.18|879.78|880.15|877.75|0
1641234000000|2022-01-03 18:20:00|881.37|878.97|881.57|879.17|882.58|880.18|881.37|878.97|0
1641234300000|2022-01-03 18:25:00|881.77|879.37|881.97|879.57|882.99|880.59|881.57|879.17|0
1641234600000|2022-01-03 18:30:00|882.38|879.98|881.16|878.76|882.99|880.59|880.55|878.15|0
1641234900000|2022-01-03 18:35:00|881.36|878.96|881.36|878.96|881.97|879.57|880.96|878.56|0
1641235200000|2022-01-03 18:40:00|881.16|878.76|884.61|882.21|884.81|882.41|880.75|878.35|0
1641235500000|2022-01-03 18:45:00|884.81|882.41|884.6|882.2|884.81|882.41|883.18|880.78|0
1641235800000|2022-01-03 18:50:00|884.81|882.41|886.84|884.44|886.84|884.44|884.6|882.2|0
1641236100000|2022-01-03 18:55:00|887.04|884.64|887.44|885.04|887.65|885.25|886.22|883.82|0
1641236400000|2022-01-03 19:00:00|887.24|884.84|887.24|884.84|888.46|886.06|886.43|884.03|0
1641236700000|2022-01-03 19:05:00|887.03|884.63|889.47|887.07|890.08|887.68|886.42|884.02|0
1641237000000|2022-01-03 19:10:00|889.27|886.87|888.86|886.46|889.68|887.28|888.45|886.05|0
1641237300000|2022-01-03 19:15:00|888.66|886.26|888.86|886.46|889.88|887.48|887.84|885.44|0
1641237600000|2022-01-03 19:20:00|889.06|886.66|887.78|885.38|890|887.6|887.58|885.18|0
1641237900000|2022-01-03 19:25:00|887.98|885.58|889.4|887|889.41|887.01|887.58|885.18|0
1641238200000|2022-01-03 19:30:00|889.2|886.8|888.39|885.99|890.22|887.82|888.39|885.99|0
1641238500000|2022-01-03 19:35:00|888.59|886.19|890.42|888.02|890.42|888.02|888.18|885.78|0
1641238800000|2022-01-03 19:40:00|891.03|888.63|894.89|892.49|895.3|892.9|891.03|888.63|0
1641239100000|2022-01-03 19:45:00|894.69|892.29|893.87|891.47|895.51|893.11|893.26|890.86|0
1641239400000|2022-01-03 19:50:00|894.08|891.68|893.26|890.86|894.69|892.29|892.85|890.45|0
1641239700000|2022-01-03 19:55:00|893.06|890.66|891.83|889.43|893.06|890.66|891.43|889.03|0
1641240000000|2022-01-03 20:00:00|891.63|889.23|892.44|890.04|893.05|890.65|890.2|887.8|0
1641240300000|2022-01-03 20:05:00|892.24|889.84|892.44|890.04|892.85|890.45|891.02|888.62|0
1641240600000|2022-01-03 20:10:00|892.24|889.84|893.05|890.65|893.86|891.46|892.24|889.84|0
1641240900000|2022-01-03 20:15:00|893.25|890.85|892.84|890.44|893.86|891.46|891.83|889.43|0
1641241200000|2022-01-03 20:20:00|893.25|890.85|892.43|890.03|894.27|891.87|892.23|889.83|0
1641241500000|2022-01-03 20:25:00|892.64|890.24|893.04|890.64|893.86|891.46|892.23|889.83|0
1641241800000|2022-01-03 20:30:00|893.25|890.85|894.06|891.66|894.26|891.86|892.23|889.83|0
1641242100000|2022-01-03 20:35:00|894.26|891.86|893.24|890.84|895.89|893.49|892.43|890.03|0
1641242400000|2022-01-03 20:40:00|893.04|890.64|889.38|886.98|893.45|891.05|887.14|884.74|0
1641242700000|2022-01-03 20:45:00|889.17|886.77|895.48|893.08|895.48|893.08|888.97|886.57|0
1641243000000|2022-01-03 20:50:00|893.65|891.25|893.85|891.45|895.68|893.28|891|888.6|0
1641243300000|2022-01-03 20:55:00|894.05|891.65|895.68|893.28|896.09|893.69|891.2|888.8|0
1641243600000|2022-01-03 21:00:00|896.29|893.89|896.29|893.89|896.29|893.89|894.66|892.26|0
1641243900000|2022-01-03 21:05:00|896.49|894.09|895.73|893.33|897.01|894.61|895.27|892.87|0
1641244200000|2022-01-03 21:10:00|895.53|893.13|894.51|892.11|895.94|893.54|894.1|891.7|0
1641244500000|2022-01-03 21:15:00|894.91|892.32|896.34|893.54|896.34|893.54|894.91|892.32|0
1641244800000|2022-01-03 21:20:00|896.54|893.74|896.54|893.74|897.15|894.35|896.34|893.54|0
1641245100000|2022-01-03 21:25:00|896.34|893.54|895.93|893.13|896.95|894.15|895.72|892.92|0
1641245400000|2022-01-03 21:30:00|896.13|893.33|896.13|893.33|896.33|893.53|895.93|893.13|0
1641245700000|2022-01-03 21:35:00|895.93|893.13|896.94|894.14|897.15|894.35|895.93|893.13|0
1641246000000|2022-01-03 21:40:00|896.74|893.94|895.92|893.12|896.84|894.04|895.72|892.92|0
1641246300000|2022-01-03 21:45:00|896.13|893.33|894.29|891.49|896.13|893.33|894.29|891.49|0
1641246600000|2022-01-03 21:50:00|894.49|891.69|894.69|891.89|894.7|891.9|894.29|891.49|0
1641246900000|2022-01-03 21:55:00|894.79|891.99|894.59|891.79|894.9|892.1|894.29|891.49|0
1641247200000|2022-01-03 22:00:00|894.62|891.82|894.85|892.05|894.85|892.05|894.59|891.79|0
1641247500000|2022-01-03 22:05:00|894.89|892.09|895.01|892.21|895.01|892.21|894.85|892.05|0
1641247800000|2022-01-03 22:10:00|894.97|892.17|894.94|892.14|894.97|892.17|894.92|892.12|0
1641248100000|2022-01-03 22:15:00|894.97|892.17|895.03|892.23|895.03|892.23|894.79|891.99|0
1641248400000|2022-01-03 22:20:00|894.82|892.02|895.15|892.35|895.15|892.35|894.82|892.02|0
1641248700000|2022-01-03 22:25:00|895|892.2|895.15|892.35|895.17|892.37|895|892.2|0
1641249000000|2022-01-03 22:30:00|895.09|892.29|895.17|892.37|895.17|892.37|895|892.2|0
1641249300000|2022-01-03 22:35:00|895.14|892.34|895.02|892.22|895.2|892.4|895.02|892.22|0
1641249600000|2022-01-03 22:40:00|894.99|892.19|894.96|892.16|895.02|892.22|894.96|892.16|0
1641249900000|2022-01-03 22:45:00|894.78|891.98|894.84|892.04|894.87|892.07|894.72|891.92|0
1641250200000|2022-01-03 22:50:00|894.87|892.07|895.08|892.28|895.08|892.28|894.87|892.07|0
1641250500000|2022-01-03 22:55:00|895.1|892.3|895.13|892.33|895.19|892.39|894.9|892.1|0
1641250800000|2022-01-03 23:00:00|894.97|892.17|895.07|892.27|895.99|893.19|894.67|891.87|0
1641251100000|2022-01-03 23:05:00|895.28|892.48|895.68|892.88|895.89|893.09|895.07|892.27|0
1641251400000|2022-01-03 23:10:00|895.89|893.09|896.09|893.29|896.5|893.7|895.28|892.48|0
1641251700000|2022-01-03 23:15:00|896.19|893.39|895.68|892.88|896.29|893.49|895.37|892.57|0
1641252000000|2022-01-03 23:20:00|895.88|893.08|895.27|892.47|896.29|893.49|895.07|892.27|0
1641252300000|2022-01-03 23:25:00|895.37|892.57|894.76|891.96|895.37|892.57|894.66|891.86|0
1641252600000|2022-01-03 23:30:00|894.66|891.86|894.86|892.06|894.86|892.06|893.43|890.63|0
1641252900000|2022-01-03 23:35:00|894.66|891.86|893.84|891.04|894.66|891.86|893.43|890.63|0
1641253200000|2022-01-03 23:40:00|893.94|891.14|894.86|892.06|894.86|892.06|893.63|890.83|0
1641253500000|2022-01-03 23:45:00|895.06|892.26|894.24|891.44|895.06|892.26|893.84|891.04|0
1641253800000|2022-01-03 23:50:00|894.04|891.24|893.83|891.03|894.14|891.34|893.22|890.42|0
1641254100000|2022-01-03 23:55:00|893.73|890.93|893.22|890.42|894.04|891.24|892.61|889.81|0
1641254400000|2022-01-04 00:00:00|893.42|890.62|893.32|890.52|893.83|891.03|891.79|888.99|0
1641254700000|2022-01-04 00:05:00|893.11|890.31|892.61|889.81|893.11|890.31|892.2|889.4|0
1641255000000|2022-01-04 00:10:00|892.4|889.6|893.01|890.21|893.42|890.62|892.4|889.6|0
1641255300000|2022-01-04 00:15:00|893.21|890.41|893.21|890.41|893.42|890.62|891.99|889.19|0
1641255600000|2022-01-04 00:20:00|893.11|890.31|892.6|889.8|893.41|890.61|892.4|889.6|0
1641255900000|2022-01-04 00:25:00|892.8|890|892.7|889.9|893.41|890.61|892.6|889.8|0
1641256200000|2022-01-04 00:30:00|892.6|889.8|892.8|890|893.21|890.41|892.29|889.49|0
1641256500000|2022-01-04 00:35:00|892.69|889.89|892.8|890|893.21|890.41|892.39|889.59|0
1641256800000|2022-01-04 00:40:00|892.59|889.79|892.8|890|893|890.2|891.88|889.08|0
1641257100000|2022-01-04 00:45:00|893|890.2|894.22|891.42|894.22|891.42|893|890.2|0
1641257400000|2022-01-04 00:50:00|894.42|891.62|894.83|892.03|895.03|892.23|894.02|891.22|0
1641257700000|2022-01-04 00:55:00|894.62|891.82|894.42|891.62|895.54|892.74|894.22|891.42|0
1641258000000|2022-01-04 01:00:00|894.22|891.42|893.19|890.39|894.22|891.42|892.79|889.99|0
1641258300000|2022-01-04 01:05:00|893.4|890.6|894.72|891.92|894.82|892.02|893.4|890.6|0
1641258600000|2022-01-04 01:10:00|894.82|892.02|895.43|892.63|895.43|892.63|894.01|891.21|0
1641258900000|2022-01-04 01:15:00|895.23|892.43|895.02|892.22|896.04|893.24|895.02|892.22|0
1641259200000|2022-01-04 01:20:00|894.82|892.02|895.43|892.63|895.63|892.83|894.82|892.02|0
1641259500000|2022-01-04 01:25:00|895.53|892.73|895.22|892.42|895.73|892.93|895.02|892.22|0
1641259800000|2022-01-04 01:30:00|895.02|892.22|894.41|891.61|895.22|892.42|894.41|891.61|0
1641260100000|2022-01-04 01:35:00|894.61|891.81|895.32|892.52|895.63|892.83|894.4|891.6|0
1641260400000|2022-01-04 01:40:00|895.22|892.42|895.42|892.62|895.83|893.03|894.81|892.01|0
1641260700000|2022-01-04 01:45:00|895.62|892.82|895.01|892.21|896.24|893.44|895.01|892.21|0
1641261000000|2022-01-04 01:50:00|895.21|892.41|894.6|891.8|895.31|892.51|894.4|891.6|0
1641261300000|2022-01-04 01:55:00|894.7|891.9|894.4|891.6|895.21|892.41|894.4|891.6|0
1641261600000|2022-01-04 02:00:00|894.6|891.8|894.29|891.49|895.21|892.41|894.29|891.49|0
1641261900000|2022-01-04 02:05:00|894.19|891.39|894.39|891.59|895|892.2|893.99|891.19|0
1641262200000|2022-01-04 02:10:00|894.49|891.69|894.8|892|895|892.2|894.49|891.69|0
1641262500000|2022-01-04 02:15:00|895|892.2|895|892.2|895.61|892.81|894.8|892|0
1641262800000|2022-01-04 02:20:00|894.8|892|895.4|892.6|895.61|892.81|894.59|891.79|0
1641263100000|2022-01-04 02:25:00|895.3|892.5|895.61|892.81|895.61|892.81|895|892.2|0
1641263400000|2022-01-04 02:30:00|895.4|892.6|895.4|892.6|895.61|892.81|894.79|891.99|0
1641263700000|2022-01-04 02:35:00|895.29|892.49|895.6|892.8|895.81|893.01|894.79|891.99|0
1641264000000|2022-01-04 02:40:00|895.4|892.6|896.01|893.21|896.01|893.21|895.4|892.6|0
1641264300000|2022-01-04 02:45:00|896.21|893.41|896.01|893.21|896.42|893.62|895.6|892.8|0
1641264600000|2022-01-04 02:50:00|896.21|893.41|897.02|894.22|897.02|894.22|896.1|893.3|0
1641264900000|2022-01-04 02:55:00|896.82|894.02|898.04|895.24|898.25|895.45|896.62|893.82|0
1641265200000|2022-01-04 03:00:00|898.14|895.34|897.22|894.42|898.45|895.65|897.02|894.22|0
1641265500000|2022-01-04 03:05:00|897.02|894.22|896.81|894.01|897.22|894.42|896.5|893.7|0
1641265800000|2022-01-04 03:10:00|896.61|893.81|896.81|894.01|897.02|894.22|896.61|893.81|0
1641266100000|2022-01-04 03:15:00|897.02|894.22|897.63|894.83|897.63|894.83|897.02|894.22|0
1641266400000|2022-01-04 03:20:00|897.83|895.03|898.64|895.84|898.85|896.05|897.63|894.83|0
1641266700000|2022-01-04 03:25:00|898.44|895.64|898.44|895.64|898.85|896.05|898.44|895.64|0
1641267000000|2022-01-04 03:30:00|898.64|895.84|898.74|895.94|898.84|896.04|898.23|895.43|0
1641267300000|2022-01-04 03:35:00|898.84|896.04|898.64|895.84|898.84|896.04|898.23|895.43|0
1641267600000|2022-01-04 03:40:00|898.74|895.94|899.25|896.45|899.25|896.45|898.64|895.84|0
1641267900000|2022-01-04 03:45:00|899.04|896.24|899.04|896.24|899.45|896.65|899.04|896.24|0
1641268200000|2022-01-04 03:50:00|898.84|896.04|898.43|895.63|898.84|896.04|898.43|895.63|0
1641268500000|2022-01-04 03:55:00|898.53|895.73|898.84|896.04|899.04|896.24|898.43|895.63|0
1641268800000|2022-01-04 04:00:00|899.04|896.24|899.04|896.24|899.24|896.44|898.83|896.03|0
1641269100000|2022-01-04 04:05:00|898.83|896.03|899.24|896.44|899.24|896.44|898.63|895.83|0
1641269400000|2022-01-04 04:10:00|899.04|896.24|899.24|896.44|899.24|896.44|899.03|896.23|0
1641269700000|2022-01-04 04:15:00|899.03|896.23|899.64|896.84|899.64|896.84|899.03|896.23|0
1641270000000|2022-01-04 04:20:00|899.85|897.05|901.48|898.68|901.48|898.68|899.85|897.05|0
1641270300000|2022-01-04 04:25:00|901.28|898.48|901.58|898.78|901.68|898.88|900.87|898.07|0
1641270600000|2022-01-04 04:30:00|901.48|898.68|901.48|898.68|901.89|899.09|901.48|898.68|0
1641270900000|2022-01-04 04:35:00|901.68|898.88|901.47|898.67|901.68|898.88|901.27|898.47|0
1641271200000|2022-01-04 04:40:00|901.27|898.47|901.47|898.67|901.68|898.88|901.27|898.47|0
1641271500000|2022-01-04 04:45:00|901.68|898.88|901.88|899.08|902.08|899.28|901.47|898.67|0
1641271800000|2022-01-04 04:50:00|901.98|899.18|902.9|900.1|902.9|900.1|901.88|899.08|0
1641272100000|2022-01-04 04:55:00|902.69|899.89|902.49|899.69|902.69|899.89|902.49|899.69|0
1641272400000|2022-01-04 05:00:00|902.69|899.89|902.69|899.89|903.1|900.3|902.49|899.69|0
1641272700000|2022-01-04 05:05:00|902.89|900.09|902.89|900.09|902.89|900.09|902.69|899.89|0
1641273000000|2022-01-04 05:10:00|903.1|900.3|903.3|900.5|903.51|900.71|902.89|900.09|0
1641273300000|2022-01-04 05:15:00|903.1|900.3|904.32|901.52|904.32|901.52|902.99|900.19|0
1641273600000|2022-01-04 05:20:00|904.12|901.32|904.52|901.72|904.52|901.72|904.11|901.31|0
1641273900000|2022-01-04 05:25:00|904.32|901.52|904.73|901.93|904.73|901.93|903.91|901.11|0
1641274200000|2022-01-04 05:30:00|904.52|901.72|904.52|901.72|904.73|901.93|904.11|901.31|0
1641274500000|2022-01-04 05:35:00|904.72|901.92|904.72|901.92|904.93|902.13|904.52|901.72|0
1641274800000|2022-01-04 05:40:00|904.52|901.72|904.92|902.12|905.13|902.33|904.52|901.72|0
1641275100000|2022-01-04 05:45:00|904.72|901.92|905.13|902.33|905.13|902.33|904.72|901.92|0
1641275400000|2022-01-04 05:50:00|904.92|902.12|905.13|902.33|905.13|902.33|904.72|901.92|0
1641275700000|2022-01-04 05:55:00|904.92|902.12|904.71|901.91|905.33|902.53|904.71|901.91|0
1641276000000|2022-01-04 06:00:00|904.92|902.12|904.92|902.12|904.92|902.12|904.51|901.71|0
1641276300000|2022-01-04 06:05:00|905.01|902.21|905.32|902.52|905.73|902.93|904.92|902.12|0
1641276600000|2022-01-04 06:10:00|905.53|902.73|905.32|902.52|905.73|902.93|905.32|902.52|0
1641276900000|2022-01-04 06:15:00|905.22|902.42|903.68|900.88|905.22|902.42|903.68|900.88|0
1641277200000|2022-01-04 06:20:00|903.48|900.68|903.89|901.09|903.89|901.09|903.27|900.47|0
1641277500000|2022-01-04 06:25:00|903.68|900.88|903.37|900.57|903.89|901.09|903.27|900.47|0
1641277800000|2022-01-04 06:30:00|903.27|900.47|903.88|901.08|903.88|901.08|903.27|900.47|0
1641278100000|2022-01-04 06:35:00|904.09|901.29|904.09|901.29|904.29|901.49|903.68|900.88|0
1641278400000|2022-01-04 06:40:00|904.29|901.49|904.18|901.38|904.7|901.9|904.08|901.28|0
1641278700000|2022-01-04 06:45:00|904.08|901.28|904.29|901.49|904.49|901.69|903.57|900.77|0
1641279000000|2022-01-04 06:50:00|904.08|901.28|904.28|901.48|904.69|901.89|903.88|901.08|0
1641279300000|2022-01-04 06:55:00|904.38|901.58|904.08|901.28|904.49|901.69|903.87|901.07|0
1641279600000|2022-01-04 07:00:00|903.67|900.87|902.44|899.64|903.67|900.87|902.03|899.23|0
1641279900000|2022-01-04 07:05:00|902.24|899.44|901.62|898.82|902.64|899.84|901.42|898.62|0
1641280200000|2022-01-04 07:10:00|901.72|898.92|902.64|899.84|902.64|899.84|901.42|898.62|0
1641280500000|2022-01-04 07:15:00|902.74|899.94|902.03|899.23|902.84|900.04|901.82|899.02|0
1641280800000|2022-01-04 07:20:00|901.82|899.02|901.82|899.02|902.02|899.22|901.41|898.61|0
1641281100000|2022-01-04 07:25:00|901.92|899.12|902.02|899.22|902.64|899.84|901.82|899.02|0
1641281400000|2022-01-04 07:30:00|902.23|899.43|903.04|900.24|903.25|900.45|902.12|899.32|0
1641281700000|2022-01-04 07:35:00|902.84|900.04|903.04|900.24|903.45|900.65|902.63|899.83|0
1641282000000|2022-01-04 07:40:00|902.84|900.04|904.06|901.26|904.06|901.26|902.83|900.03|0
1641282300000|2022-01-04 07:45:00|903.95|901.15|903.44|900.64|904.06|901.26|903.04|900.24|0
1641282600000|2022-01-04 07:50:00|903.24|900.44|904.06|901.26|904.47|901.67|903.24|900.44|0
1641282900000|2022-01-04 07:55:00|903.85|901.05|904.67|901.87|904.77|901.97|903.24|900.44|0
1641283200000|2022-01-04 08:00:00|904.87|902.07|903.64|900.84|904.87|902.07|902.62|899.82|0
1641283500000|2022-01-04 08:05:00|903.24|900.94|902.62|900.22|904.67|902.27|902.42|900.02|0
1641283800000|2022-01-04 08:10:00|902.52|900.12|901.6|899.2|902.62|900.22|901.4|899|0
1641284100000|2022-01-04 08:15:00|901.8|899.4|902.82|900.42|902.82|900.42|900.99|898.59|0
1641284400000|2022-01-04 08:20:00|902.72|900.32|903.64|901.24|903.84|901.44|902.21|899.81|0
1641284700000|2022-01-04 08:25:00|903.44|901.04|904.04|901.64|904.04|901.64|902.62|900.22|0
1641285000000|2022-01-04 08:30:00|904.25|901.85|904.04|901.64|904.45|902.05|902.91|900.51|0
1641285300000|2022-01-04 08:35:00|903.93|901.53|904.24|901.84|904.65|902.25|903.43|901.03|0
1641285600000|2022-01-04 08:40:00|904.45|902.05|902.61|900.21|905.26|902.86|902.61|900.21|0
1641285900000|2022-01-04 08:45:00|902.81|900.41|903.42|901.02|903.62|901.22|902.6|900.2|0
1641286200000|2022-01-04 08:50:00|903.31|900.91|903.11|900.71|903.62|901.22|902.4|900|0
1641286500000|2022-01-04 08:55:00|903.01|900.61|902.49|900.09|903.31|900.91|901.78|899.38|0
1641286800000|2022-01-04 09:00:00|902.4|900|903.01|900.61|903.21|900.81|902.19|899.79|0
1641287100000|2022-01-04 09:05:00|902.8|900.4|903|900.6|903.51|901.11|902.69|900.29|0
1641287400000|2022-01-04 09:10:00|903.21|900.81|903.61|901.21|903.82|901.42|903|900.6|0
1641287700000|2022-01-04 09:15:00|903.82|901.42|904.43|902.03|904.43|902.03|903.61|901.21|0
1641288000000|2022-01-04 09:20:00|904.23|901.83|903.82|901.42|904.43|902.03|903.61|901.21|0
1641288300000|2022-01-04 09:25:00|904.02|901.62|903.61|901.21|904.02|901.62|903.4|901|0
1641288600000|2022-01-04 09:30:00|903.5|901.1|902.79|900.39|903.81|901.41|902.79|900.39|0
1641288900000|2022-01-04 09:35:00|902.59|900.19|902.99|900.59|903.2|900.8|902.27|899.87|0
1641289200000|2022-01-04 09:40:00|903.09|900.69|904.01|901.61|904.01|901.61|902.58|900.18|0
1641289500000|2022-01-04 09:45:00|903.81|901.41|904.01|901.61|904.22|901.82|903.6|901.2|0
1641289800000|2022-01-04 09:50:00|904.21|901.81|904.21|901.81|904.62|902.22|904.21|901.81|0
1641290100000|2022-01-04 09:55:00|904.01|901.61|904.82|902.42|904.82|902.42|904.01|901.61|0
1641290400000|2022-01-04 10:00:00|905.03|902.63|906.05|903.65|906.05|903.65|905.03|902.63|0
1641290700000|2022-01-04 10:05:00|905.84|903.44|907.27|904.87|907.48|905.08|905.43|903.03|0
1641291000000|2022-01-04 10:10:00|907.07|904.67|908.7|906.3|909.73|907.33|907.07|904.67|0
1641291300000|2022-01-04 10:15:00|908.5|906.1|909.11|906.71|909.11|906.71|907.88|905.48|0
1641291600000|2022-01-04 10:20:00|909.32|906.92|910.95|908.55|911.16|908.76|908.9|906.5|0
1641291900000|2022-01-04 10:25:00|911.16|908.76|911.15|908.75|911.56|909.16|910.34|907.94|0
1641292200000|2022-01-04 10:30:00|911.25|908.85|911.77|909.37|911.97|909.57|910.74|908.34|0
1641292500000|2022-01-04 10:35:00|911.56|909.16|910.95|908.55|911.77|909.37|910.54|908.14|0
1641292800000|2022-01-04 10:40:00|911.15|908.75|911.76|909.36|911.76|909.36|910.74|908.34|0
1641293100000|2022-01-04 10:45:00|911.86|909.46|911.55|909.15|911.97|909.57|910.94|908.54|0
1641293400000|2022-01-04 10:50:00|911.75|909.35|910.52|908.12|911.96|909.56|910.52|908.12|0
1641293700000|2022-01-04 10:55:00|910.73|908.33|911.75|909.35|911.75|909.35|910.52|908.12|0
1641294000000|2022-01-04 11:00:00|911.54|909.14|912.77|910.37|913.59|911.19|910.52|908.12|0
1641294300000|2022-01-04 11:05:00|912.97|910.57|913.79|911.39|914|911.6|912.66|910.26|0
1641294600000|2022-01-04 11:10:00|914.2|911.8|913.99|911.59|914.61|912.21|913.59|911.19|0
1641294900000|2022-01-04 11:15:00|914.09|911.69|913.79|911.39|914.4|912|913.58|911.18|0
1641295200000|2022-01-04 11:20:00|913.99|911.59|914.23|911.83|914.84|912.44|913.58|911.18|0
1641295500000|2022-01-04 11:25:00|913.82|911.42|913.31|910.91|914.23|911.83|912.9|910.5|0
1641295800000|2022-01-04 11:30:00|913.2|910.8|912.69|910.29|913.72|911.32|912.69|910.29|0
1641296100000|2022-01-04 11:35:00|912.49|910.09|913.31|910.91|913.51|911.11|912.28|909.88|0
1641296400000|2022-01-04 11:40:00|913.4|911|912.69|910.29|913.4|911|912.49|910.09|0
1641296700000|2022-01-04 11:45:00|912.9|910.5|913.3|910.9|913.3|910.9|912.69|910.29|0
1641297000000|2022-01-04 11:50:00|913.51|911.11|913.71|911.31|913.71|911.31|913.3|910.9|0
1641297300000|2022-01-04 11:55:00|913.5|911.1|912.07|909.67|913.71|911.31|911.87|909.47|0
1641297600000|2022-01-04 12:00:00|911.87|909.47|911.46|909.06|912.28|909.88|911.46|909.06|0
1641297900000|2022-01-04 12:05:00|911.66|909.26|911.86|909.46|912.48|910.08|911.46|909.06|0
1641298200000|2022-01-04 12:10:00|911.66|909.26|910.84|908.44|912.48|910.08|910.84|908.44|0
1641298500000|2022-01-04 12:15:00|910.63|908.23|910.63|908.23|911.45|909.05|910.43|908.03|0
1641298800000|2022-01-04 12:20:00|910.73|908.33|908.38|905.98|911.04|908.64|908.18|905.78|0
1641299100000|2022-01-04 12:25:00|908.18|905.78|906.95|904.55|908.18|905.78|905.52|903.12|0
1641299400000|2022-01-04 12:30:00|906.75|904.35|908.79|906.39|908.79|906.39|906.13|903.73|0
1641299700000|2022-01-04 12:35:00|908.58|906.18|907.15|904.75|908.99|906.59|907.15|904.75|0
1641300000000|2022-01-04 12:40:00|907.36|904.96|907.97|905.57|908.78|906.38|906.95|904.55|0
1641300300000|2022-01-04 12:45:00|907.56|905.16|907.56|905.16|908.58|906.18|907.35|904.95|0
1641300600000|2022-01-04 12:50:00|907.35|904.95|907.15|904.75|907.76|905.36|906.53|904.13|0
1641300900000|2022-01-04 12:55:00|907.35|904.95|908.78|906.38|909.19|906.79|907.15|904.75|0
1641301200000|2022-01-04 13:00:00|908.67|906.27|908.37|905.97|909.19|906.79|907.96|905.56|0
1641301500000|2022-01-04 13:05:00|908.57|906.17|909.39|906.99|909.59|907.19|908.16|905.76|0
1641301800000|2022-01-04 13:10:00|909.18|906.78|910.61|908.21|910.61|908.21|909.08|906.68|0
1641302100000|2022-01-04 13:15:00|910.41|908.01|911.22|908.82|911.43|909.03|909.59|907.19|0
1641302400000|2022-01-04 13:20:00|911.02|908.62|912.65|910.25|913.47|911.07|911.02|908.62|0
1641302700000|2022-01-04 13:25:00|912.86|910.46|912.24|909.84|913.06|910.66|911.32|908.92|0
1641303000000|2022-01-04 13:30:00|912.13|909.73|911.22|908.82|912.65|910.25|911.01|908.61|0
1641303300000|2022-01-04 13:35:00|911.01|908.61|911.01|908.61|911.22|908.82|909.78|907.38|0
1641303600000|2022-01-04 13:40:00|910.81|908.41|911.21|908.81|911.62|909.22|910.4|908|0
1641303900000|2022-01-04 13:45:00|911.01|908.61|909.78|907.38|911.21|908.81|909.78|907.38|0
1641304200000|2022-01-04 13:50:00|909.98|907.58|911.72|909.32|911.82|909.42|909.98|907.58|0
1641304500000|2022-01-04 13:55:00|911.62|909.22|911.62|909.22|912.03|909.63|911.41|909.01|0
1641304800000|2022-01-04 14:00:00|911.82|909.42|909.57|907.17|912.43|910.03|909.57|907.17|0
1641305100000|2022-01-04 14:05:00|909.77|907.37|911.2|908.8|911.41|909.01|909.77|907.37|0
1641305400000|2022-01-04 14:10:00|911.1|908.7|912.02|909.62|912.84|910.44|911|908.6|0
1641305700000|2022-01-04 14:15:00|911.81|909.41|911.61|909.21|912.22|909.82|911.2|908.8|0
1641306000000|2022-01-04 14:20:00|911.81|909.41|912.22|909.82|912.22|909.82|911.61|909.21|0
1641306300000|2022-01-04 14:25:00|912.01|909.61|910.79|908.39|912.01|909.61|910.17|907.77|0
1641306600000|2022-01-04 14:30:00|910.99|908.59|913.24|910.84|913.65|911.25|908.74|906.34|0
1641306900000|2022-01-04 14:35:00|912.62|910.22|914.05|911.65|915.9|913.5|910.37|907.97|0
1641307200000|2022-01-04 14:40:00|914.26|911.86|914.05|911.65|916.1|913.7|912.42|910.02|0
1641307500000|2022-01-04 14:45:00|913.85|911.45|912.82|910.42|915.08|912.68|912.82|910.42|0
1641307800000|2022-01-04 14:50:00|912.62|910.22|914.87|912.47|914.87|912.47|910.57|908.17|0
1641308100000|2022-01-04 14:55:00|915.28|912.88|913.64|911.24|915.48|913.08|912.82|910.42|0
1641308400000|2022-01-04 15:00:00|913.53|911.13|910.36|907.96|913.64|911.24|908.12|905.72|0
1641308700000|2022-01-04 15:05:00|910.16|907.76|911.38|908.98|911.38|908.98|908.93|906.53|0
1641309000000|2022-01-04 15:10:00|911.18|908.78|909.54|907.14|912.61|910.21|908.32|905.92|0
1641309300000|2022-01-04 15:15:00|909.75|907.35|907.7|905.3|910.77|908.37|907.29|904.89|0
1641309600000|2022-01-04 15:20:00|907.91|905.51|909.54|907.14|911.17|908.77|906.88|904.48|0
1641309900000|2022-01-04 15:25:00|909.64|907.24|913.01|910.61|913.01|910.61|906.07|903.67|0
1641310200000|2022-01-04 15:30:00|913.22|910.82|908.92|906.52|914.44|912.04|908.81|906.41|0
1641310500000|2022-01-04 15:35:00|909.53|907.13|905.45|903.05|909.74|907.34|905.45|903.05|0
1641310800000|2022-01-04 15:40:00|905.86|903.46|903.21|900.81|907.69|905.29|901.99|899.59|0
1641311100000|2022-01-04 15:45:00|902.8|900.4|903.82|901.42|905.05|902.65|901.99|899.59|0
1641311400000|2022-01-04 15:50:00|904.02|901.62|901.17|898.77|904.64|902.24|900.56|898.16|0
1641311700000|2022-01-04 15:55:00|900.96|898.56|896.48|894.08|900.96|898.56|895.46|893.06|0
1641312000000|2022-01-04 16:00:00|896.28|893.88|888.14|885.74|896.48|894.08|887.74|885.34|0
1641312300000|2022-01-04 16:05:00|888.55|886.15|892.52|890.12|893.13|890.73|888.55|886.15|0
1641312600000|2022-01-04 16:10:00|892.31|889.91|892.92|890.52|893.33|890.93|889.67|887.27|0
1641312900000|2022-01-04 16:15:00|892.72|890.32|891.7|889.3|892.72|890.32|889.67|887.27|0
1641313200000|2022-01-04 16:20:00|891.9|889.5|890.07|887.67|891.9|889.5|887.03|884.63|0
1641313500000|2022-01-04 16:25:00|889.87|887.47|890.88|888.48|891.29|888.89|887.43|885.03|0
1641313800000|2022-01-04 16:30:00|890.68|888.28|894.94|892.54|894.94|892.54|890.27|887.87|0
1641314100000|2022-01-04 16:35:00|894.74|892.34|895.35|892.95|895.35|892.95|893.52|891.12|0
1641314400000|2022-01-04 16:40:00|895.15|892.75|895.96|893.56|895.96|893.56|893.32|890.92|0
1641314700000|2022-01-04 16:45:00|896.16|893.76|898.6|896.2|899.42|897.02|895.75|893.35|0
1641315000000|2022-01-04 16:50:00|898.4|896|898.4|896|898.8|896.4|896.97|894.57|0
1641315300000|2022-01-04 16:55:00|898.19|895.79|895.54|893.14|898.6|896.2|894.73|892.33|0
1641315600000|2022-01-04 17:00:00|895.24|892.84|893.92|891.52|896.15|893.75|893.31|890.91|0
1641315900000|2022-01-04 17:05:00|894.32|891.92|893.71|891.31|894.93|892.53|892.49|890.09|0
1641316200000|2022-01-04 17:10:00|893.91|891.51|896.96|894.56|897.17|894.77|893.71|891.31|0
1641316500000|2022-01-04 17:15:00|896.76|894.36|895.39|892.99|899.2|896.8|895.39|892.99|0
1641316800000|2022-01-04 17:20:00|895.18|892.78|894.37|891.97|896|893.6|894.37|891.97|0
1641317100000|2022-01-04 17:25:00|894.16|891.76|893.75|891.35|895.18|892.78|893.55|891.15|0
1641317400000|2022-01-04 17:30:00|893.55|891.15|892.53|890.13|893.55|891.15|891.31|888.91|0
1641317700000|2022-01-04 17:35:00|892.73|890.33|892.93|890.53|894.16|891.76|892.73|890.33|0
1641318000000|2022-01-04 17:40:00|893.14|890.74|891.51|889.11|893.34|890.94|891.3|888.9|0
1641318300000|2022-01-04 17:45:00|891.71|889.31|890.28|887.88|893.23|890.83|889.67|887.27|0
1641318600000|2022-01-04 17:50:00|890.69|888.29|889.47|887.07|891.51|889.11|888.65|886.25|0
1641318900000|2022-01-04 17:55:00|889.67|887.27|887.64|885.24|890.08|887.68|886.82|884.42|0
1641319200000|2022-01-04 18:00:00|887.43|885.03|888.85|886.45|889.26|886.86|886.21|883.81|0
1641319500000|2022-01-04 18:05:00|888.65|886.25|890.07|887.67|891.7|889.3|888.65|886.25|0
1641319800000|2022-01-04 18:10:00|889.46|887.06|888.65|886.25|890.07|887.67|888.24|885.84|0
1641320100000|2022-01-04 18:15:00|888.85|886.45|886.71|884.31|889.26|886.86|886.41|884.01|0
1641320400000|2022-01-04 18:20:00|886.81|884.41|887.83|885.43|888.24|885.84|886|883.6|0
1641320700000|2022-01-04 18:25:00|887.63|885.23|887.62|885.22|890.07|887.67|887.02|884.62|0
1641321000000|2022-01-04 18:30:00|887.42|885.02|882.14|879.74|887.62|885.22|881.73|879.33|0
1641321300000|2022-01-04 18:35:00|882.44|880.04|884.17|881.77|885.18|882.78|881.53|879.13|0
1641321600000|2022-01-04 18:40:00|883.76|881.36|884.16|881.76|884.98|882.58|882.95|880.55|0
1641321900000|2022-01-04 18:45:00|883.96|881.56|883.76|881.36|885.18|882.78|883.55|881.15|0
1641322200000|2022-01-04 18:50:00|883.55|881.15|881.12|878.72|883.55|881.15|879.7|877.3|0
1641322500000|2022-01-04 18:55:00|880.91|878.51|878.88|876.48|880.91|878.51|878.07|875.67|0
1641322800000|2022-01-04 19:00:00|878.48|876.08|883.34|880.94|883.34|880.94|878.48|876.08|0
1641323100000|2022-01-04 19:05:00|883.14|880.74|881.52|879.12|883.55|881.15|880.91|878.51|0
1641323400000|2022-01-04 19:10:00|881.31|878.91|884.56|882.16|884.56|882.16|880.7|878.3|0
1641323700000|2022-01-04 19:15:00|884.76|882.36|885.98|883.58|886.8|884.4|883.75|881.35|0
1641324000000|2022-01-04 19:20:00|885.78|883.38|884.36|881.96|886.59|884.19|884.16|881.76|0
1641324300000|2022-01-04 19:25:00|884.16|881.76|885.78|883.38|886.59|884.19|884.16|881.76|0
1641324600000|2022-01-04 19:30:00|885.98|883.58|889.03|886.63|891.47|889.07|885.57|883.17|0
1641324900000|2022-01-04 19:35:00|889.43|887.03|888.62|886.22|889.64|887.24|888.21|885.81|0
1641325200000|2022-01-04 19:40:00|888.82|886.42|892.07|889.67|892.28|889.88|888.62|886.22|0
1641325500000|2022-01-04 19:45:00|891.67|889.27|892.48|890.08|893.29|890.89|891.05|888.65|0
1641325800000|2022-01-04 19:50:00|892.89|890.49|893.29|890.89|894.11|891.71|892.07|889.67|0
1641326100000|2022-01-04 19:55:00|892.88|890.48|892.88|890.48|893.39|890.99|892.27|889.87|0
1641326400000|2022-01-04 20:00:00|893.09|890.69|895.12|892.72|895.32|892.92|892.88|890.48|0
1641326700000|2022-01-04 20:05:00|894.92|892.52|895.12|892.72|895.73|893.33|894.3|891.9|0
1641327000000|2022-01-04 20:10:00|895.53|893.13|896.75|894.35|897.36|894.96|895.53|893.13|0
1641327300000|2022-01-04 20:15:00|896.95|894.55|896.95|894.55|897.77|895.37|895.52|893.12|0
1641327600000|2022-01-04 20:20:00|897.15|894.75|898.78|896.38|900.01|897.61|897.15|894.75|0
1641327900000|2022-01-04 20:25:00|898.99|896.59|899.8|897.4|900.21|897.81|897.76|895.36|0
1641328200000|2022-01-04 20:30:00|900|897.6|898.17|895.77|900|897.6|897.15|894.75|0
1641328500000|2022-01-04 20:35:00|897.76|895.36|897.86|895.46|899.99|897.59|897.04|894.64|0
1641328800000|2022-01-04 20:40:00|898.06|895.66|900.1|897.7|900.92|898.52|897.45|895.05|0
1641329100000|2022-01-04 20:45:00|900.31|897.91|902.35|899.95|902.55|900.15|899.9|897.5|0
1641329400000|2022-01-04 20:50:00|901.53|899.13|898.67|896.27|904.8|902.4|898.67|896.27|0
1641329700000|2022-01-04 20:55:00|897.04|894.64|895.09|892.69|899.57|897.17|895.09|892.69|0
1641330000000|2022-01-04 21:00:00|895.7|893.3|894.68|892.28|896.51|894.11|893.87|891.47|0
1641330300000|2022-01-04 21:05:00|894.48|892.08|895.09|892.69|896.1|893.7|894.28|891.88|0
1641330600000|2022-01-04 21:10:00|894.88|892.48|894.07|891.67|895.09|892.69|893.46|891.06|0
1641330900000|2022-01-04 21:15:00|893.86|891.27|895.69|892.89|895.69|892.89|893.86|891.06|0
1641331200000|2022-01-04 21:20:00|896.1|893.3|896.09|893.29|896.3|893.5|895.69|892.89|0
1641331500000|2022-01-04 21:25:00|895.89|893.09|895.08|892.28|896.09|893.29|894.67|891.87|0
1641331800000|2022-01-04 21:30:00|894.87|892.07|894.26|891.46|895.28|892.48|893.85|891.05|0
1641332100000|2022-01-04 21:35:00|894.67|891.87|894.87|892.07|895.07|892.27|894.46|891.66|0
1641332400000|2022-01-04 21:40:00|895.07|892.27|895.48|892.68|895.68|892.88|895.07|892.27|0
1641332700000|2022-01-04 21:45:00|895.37|892.57|895.07|892.27|895.48|892.68|894.46|891.66|0
1641333000000|2022-01-04 21:50:00|894.86|892.06|894.86|892.06|894.86|892.06|894.66|891.86|0
1641333300000|2022-01-04 21:55:00|895.07|892.27|895.68|892.88|895.77|892.97|894.66|891.86|0
1641333600000|2022-01-04 22:00:00|895.47|892.67|895.11|892.31|895.47|892.67|895.11|892.31|0
1641333900000|2022-01-04 22:05:00|895.38|892.58|895.26|892.46|895.44|892.64|895.26|892.46|0
1641334200000|2022-01-04 22:10:00|895.25|892.45|895.17|892.37|895.25|892.45|895.11|892.31|0
1641334500000|2022-01-04 22:15:00|895.05|892.25|895.32|892.52|895.32|892.52|894.99|892.19|0
1641334800000|2022-01-04 22:20:00|895.19|892.39|895.49|892.69|895.58|892.78|895.19|892.39|0
1641335100000|2022-01-04 22:25:00|895.31|892.51|895.34|892.54|895.52|892.72|895.31|892.51|0
1641335400000|2022-01-04 22:30:00|895.37|892.57|895.1|892.3|895.49|892.69|895.1|892.3|0
1641335700000|2022-01-04 22:35:00|895.19|892.39|895.01|892.21|895.19|892.39|894.98|892.18|0
1641336000000|2022-01-04 22:40:00|895.1|892.3|895.01|892.21|895.1|892.3|894.98|892.18|0
1641336300000|2022-01-04 22:45:00|895.04|892.24|895.07|892.27|895.07|892.27|894.95|892.15|0
1641336600000|2022-01-04 22:50:00|895.03|892.23|895.07|892.27|895.07|892.27|895.03|892.23|0
1641336900000|2022-01-04 22:55:00|895.21|892.41|895.06|892.26|895.21|892.41|894.91|892.11|0
1641337200000|2022-01-04 23:00:00|895.34|892.54|895.24|892.44|896.15|893.35|894.84|892.04|0
1641337500000|2022-01-04 23:05:00|895.45|892.65|894.02|891.22|895.85|893.05|894.02|891.22|0
1641337800000|2022-01-04 23:10:00|894.43|891.63|894.52|891.72|895.04|892.24|894.22|891.42|0
1641338100000|2022-01-04 23:15:00|894.42|891.62|892.59|889.79|894.42|891.62|892.59|889.79|0
1641338400000|2022-01-04 23:20:00|892.8|890|891.78|888.98|892.8|890|891.37|888.57|0
1641338700000|2022-01-04 23:25:00|891.67|888.87|892.39|889.59|893.4|890.6|891.37|888.57|0
1641339000000|2022-01-04 23:30:00|892.18|889.38|891.98|889.18|892.18|889.38|891.17|888.37|0
1641339300000|2022-01-04 23:35:00|891.87|889.07|892.18|889.38|892.38|889.58|891.57|888.77|0
1641339600000|2022-01-04 23:40:00|891.98|889.18|891.57|888.77|892.38|889.58|891.16|888.36|0
1641339900000|2022-01-04 23:45:00|891.77|888.97|890.55|887.75|891.77|888.97|890.35|887.55|0
1641340200000|2022-01-04 23:50:00|890.65|887.85|891.16|888.36|891.56|888.76|890.55|887.75|0
1641340500000|2022-01-04 23:55:00|891.36|888.56|891.16|888.36|891.76|888.96|890.75|887.95|0
1641340800000|2022-01-05 00:00:00|891.25|888.45|890.14|887.34|891.97|889.17|889.33|886.53|0
1641341100000|2022-01-05 00:05:00|890.34|887.54|889.73|886.93|890.54|887.74|888.81|886.01|0
1641341400000|2022-01-05 00:10:00|889.93|887.13|890.23|887.43|890.54|887.74|889.12|886.32|0
1641341700000|2022-01-05 00:15:00|890.13|887.33|888.71|885.91|890.43|887.63|888.71|885.91|0
1641342000000|2022-01-05 00:20:00|888.91|886.11|890.13|887.33|890.33|887.53|888.51|885.71|0
1641342300000|2022-01-05 00:25:00|890.02|887.22|889.62|886.82|890.13|887.33|889.41|886.61|0
1641342600000|2022-01-05 00:30:00|889.72|886.92|889.11|886.31|889.72|886.92|888.4|885.6|0
1641342900000|2022-01-05 00:35:00|889.52|886.72|888.7|885.9|889.92|887.12|888.1|885.3|0
1641343200000|2022-01-05 00:40:00|888.8|886|889.11|886.31|889.31|886.51|888.5|885.7|0
1641343500000|2022-01-05 00:45:00|889|886.2|889.31|886.51|889.51|886.71|888.7|885.9|0
1641343800000|2022-01-05 00:50:00|889.11|886.31|889.92|887.12|890.12|887.32|889.1|886.3|0
1641344100000|2022-01-05 00:55:00|890.01|887.21|890.12|887.32|890.32|887.52|889.71|886.91|0
1641344400000|2022-01-05 01:00:00|890.32|887.52|890.32|887.52|890.73|887.93|889.91|887.11|0
1641344700000|2022-01-05 01:05:00|890.11|887.31|889.71|886.91|890.72|887.92|889.71|886.91|0
1641345000000|2022-01-05 01:10:00|889.5|886.7|891.33|888.53|891.33|888.53|889.1|886.3|0
1641345300000|2022-01-05 01:15:00|891.53|888.73|892.75|889.95|893.56|890.76|891.33|888.53|0
1641345600000|2022-01-05 01:20:00|892.95|890.15|892.34|889.54|892.95|890.15|891.73|888.93|0
1641345900000|2022-01-05 01:25:00|892.14|889.34|891.12|888.32|892.14|889.34|891.12|888.32|0
1641346200000|2022-01-05 01:30:00|890.92|888.12|888.28|885.48|890.92|888.12|887.67|884.87|0
1641346500000|2022-01-05 01:35:00|888.48|885.68|887.56|884.76|888.88|886.08|886.86|884.06|0
1641346800000|2022-01-05 01:40:00|887.46|884.66|887.06|884.26|887.87|885.07|886.45|883.65|0
1641347100000|2022-01-05 01:45:00|887.15|884.35|885.43|882.63|887.15|884.35|884.42|881.62|0
1641347400000|2022-01-05 01:50:00|885.23|882.43|886.34|883.54|886.85|884.05|885.23|882.43|0
1641347700000|2022-01-05 01:55:00|886.24|883.44|886.13|883.33|886.85|884.05|886.04|883.24|0
1641348000000|2022-01-05 02:00:00|886.24|883.44|886.24|883.44|887.66|884.86|886.24|883.44|0
1641348300000|2022-01-05 02:05:00|886.03|883.23|886.03|883.23|886.44|883.64|885.42|882.62|0
1641348600000|2022-01-05 02:10:00|886.44|883.64|887.04|884.24|887.65|884.85|886.23|883.43|0
1641348900000|2022-01-05 02:15:00|887.14|884.34|888.06|885.26|888.26|885.46|887.14|884.34|0
1641349200000|2022-01-05 02:20:00|887.95|885.15|887.44|884.64|887.95|885.15|887.24|884.44|0
1641349500000|2022-01-05 02:25:00|887.65|884.85|886.63|883.83|887.85|885.05|886.63|883.83|0
1641349800000|2022-01-05 02:30:00|886.43|883.63|887.04|884.24|887.44|884.64|885.82|883.02|0
1641350100000|2022-01-05 02:35:00|887.24|884.44|886.42|883.62|887.44|884.64|886.22|883.42|0
1641350400000|2022-01-05 02:40:00|886.22|883.42|885.81|883.01|886.22|883.42|885.61|882.81|0
1641350700000|2022-01-05 02:45:00|886.02|883.22|886.42|883.62|886.62|883.82|885.81|883.01|0
1641351000000|2022-01-05 02:50:00|886.62|883.82|886.62|883.82|887.03|884.23|886.42|883.62|0
1641351300000|2022-01-05 02:55:00|886.42|883.62|887.43|884.63|887.84|885.04|886.42|883.62|0
1641351600000|2022-01-05 03:00:00|887.63|884.83|887.63|884.83|888.04|885.24|887.23|884.43|0
1641351900000|2022-01-05 03:05:00|887.73|884.93|887.63|884.83|888.04|885.24|887.43|884.63|0
1641352200000|2022-01-05 03:10:00|887.43|884.63|886.41|883.61|887.63|884.83|886.21|883.41|0
1641352500000|2022-01-05 03:15:00|886.21|883.41|886|883.2|886.21|883.41|885.6|882.8|0
1641352800000|2022-01-05 03:20:00|885.8|883|886.41|883.61|886.81|884.01|885.6|882.8|0
1641353100000|2022-01-05 03:25:00|886.2|883.4|886.41|883.61|886.41|883.61|886|883.2|0
1641353400000|2022-01-05 03:30:00|886.3|883.5|886.4|883.6|886.81|884.01|885.8|883|0
1641353700000|2022-01-05 03:35:00|886.61|883.81|887.21|884.41|887.42|884.62|886.61|883.81|0
1641354000000|2022-01-05 03:40:00|887.01|884.21|887.41|884.61|887.41|884.61|887.01|884.21|0
1641354300000|2022-01-05 03:45:00|887.21|884.41|886.6|883.8|887.21|884.41|886.6|883.8|0
1641354600000|2022-01-05 03:50:00|886.4|883.6|887.3|884.5|887.41|884.61|886.4|883.6|0
1641354900000|2022-01-05 03:55:00|887.41|884.61|887.5|884.7|887.81|885.01|887|884.2|0
1641355200000|2022-01-05 04:00:00|887.41|884.61|887.61|884.81|888.01|885.21|887.41|884.61|0
1641355500000|2022-01-05 04:05:00|887.4|884.6|887.2|884.4|887.4|884.6|887|884.2|0
1641355800000|2022-01-05 04:10:00|887.4|884.6|887.2|884.4|887.4|884.6|887.2|884.4|0
1641356100000|2022-01-05 04:15:00|887|884.2|886.99|884.19|887.2|884.4|886.79|883.99|0
1641356400000|2022-01-05 04:20:00|887.19|884.39|887.4|884.6|887.4|884.6|886.99|884.19|0
1641356700000|2022-01-05 04:25:00|887.29|884.49|886.99|884.19|887.29|884.49|886.99|884.19|0
1641357000000|2022-01-05 04:30:00|886.79|883.99|886.38|883.58|886.79|883.99|886.18|883.38|0
1641357300000|2022-01-05 04:35:00|886.58|883.78|885.97|883.17|886.58|883.78|885.57|882.77|0
1641357600000|2022-01-05 04:40:00|886.17|883.37|886.38|883.58|886.58|883.78|886.17|883.37|0
1641357900000|2022-01-05 04:45:00|886.58|883.78|887.08|884.28|887.08|884.28|886.37|883.57|0
1641358200000|2022-01-05 04:50:00|886.98|884.18|886.57|883.77|887.18|884.38|886.37|883.57|0
1641358500000|2022-01-05 04:55:00|886.37|883.57|886.57|883.77|886.57|883.77|886.37|883.57|0
1641358800000|2022-01-05 05:00:00|886.77|883.97|885.96|883.16|886.87|884.07|885.35|882.55|0
1641359100000|2022-01-05 05:05:00|885.86|883.06|885.35|882.55|886.16|883.36|884.95|882.15|0
1641359400000|2022-01-05 05:10:00|885.55|882.75|886.36|883.56|886.57|883.77|885.35|882.55|0
1641359700000|2022-01-05 05:15:00|886.57|883.77|885.15|882.35|886.57|883.77|884.94|882.14|0
1641360000000|2022-01-05 05:20:00|885.14|882.34|883.93|881.13|885.35|882.55|883.73|880.93|0
1641360300000|2022-01-05 05:25:00|884.13|881.33|882.71|879.91|884.94|882.14|882.1|879.3|0
1641360600000|2022-01-05 05:30:00|882.91|880.11|882.91|880.11|883.93|881.13|882.81|880.01|0
1641360900000|2022-01-05 05:35:00|883.11|880.31|884.12|881.32|884.22|881.42|882.3|879.5|0
1641361200000|2022-01-05 05:40:00|884.02|881.22|883.72|880.92|884.53|881.73|883.72|880.92|0
1641361500000|2022-01-05 05:45:00|883.51|880.71|883.92|881.12|884.12|881.32|883.31|880.51|0
1641361800000|2022-01-05 05:50:00|883.81|881.01|883.71|880.91|883.92|881.12|883.31|880.51|0
1641362100000|2022-01-05 05:55:00|883.92|881.12|883.31|880.51|883.92|881.12|883.31|880.51|0
1641362400000|2022-01-05 06:00:00|883.1|880.3|883.71|880.91|883.71|880.91|883.1|880.3|0
1641362700000|2022-01-05 06:05:00|883.91|881.11|882.29|879.49|883.91|881.11|881.88|879.08|0
1641363000000|2022-01-05 06:10:00|882.39|879.59|883.8|881|883.91|881.11|882.39|879.59|0
1641363300000|2022-01-05 06:15:00|883.91|881.11|884.31|881.51|884.61|881.81|883.7|880.9|0
1641363600000|2022-01-05 06:20:00|884.51|881.71|885.12|882.32|885.12|882.32|884.51|881.71|0
1641363900000|2022-01-05 06:25:00|884.92|882.12|884.71|881.91|885.12|882.32|884.51|881.71|0
1641364200000|2022-01-05 06:30:00|884.51|881.71|884.3|881.5|884.81|882.01|883.9|881.1|0
1641364500000|2022-01-05 06:35:00|884.51|881.71|884.91|882.11|885.11|882.31|884.3|881.5|0
1641364800000|2022-01-05 06:40:00|885.11|882.31|887.34|884.54|887.34|884.54|885.11|882.31|0
1641365100000|2022-01-05 06:45:00|887.14|884.34|888.65|885.85|888.96|886.16|887.14|884.34|0
1641365400000|2022-01-05 06:50:00|888.76|885.96|888.35|885.55|888.96|886.16|888.15|885.35|0
1641365700000|2022-01-05 06:55:00|888.15|885.35|887.94|885.14|889.16|886.36|887.94|885.14|0
1641366000000|2022-01-05 07:00:00|888.24|885.44|888.55|885.75|888.75|885.95|886.93|884.13|0
1641366300000|2022-01-05 07:05:00|888.45|885.65|889.66|886.86|889.97|887.17|888.35|885.55|0
1641366600000|2022-01-05 07:10:00|889.56|886.76|889.36|886.56|889.97|887.17|888.95|886.15|0
1641366900000|2022-01-05 07:15:00|889.16|886.36|889.97|887.17|889.97|887.17|889.16|886.36|0
1641367200000|2022-01-05 07:20:00|889.86|887.06|888.75|885.95|889.96|887.16|888.75|885.95|0
1641367500000|2022-01-05 07:25:00|888.95|886.15|888.54|885.74|889.15|886.35|888.14|885.34|0
1641367800000|2022-01-05 07:30:00|888.34|885.54|889.55|886.75|889.55|886.75|888.13|885.33|0
1641368100000|2022-01-05 07:35:00|889.96|887.16|887.73|884.93|889.96|887.16|887.73|884.93|0
1641368400000|2022-01-05 07:40:00|887.93|885.13|889.35|886.55|889.55|886.75|887.73|884.93|0
1641368700000|2022-01-05 07:45:00|889.14|886.34|892.19|889.39|892.19|889.39|889.14|886.34|0
1641369000000|2022-01-05 07:50:00|892.39|889.59|891.98|889.18|892.8|890|891.37|888.57|0
1641369300000|2022-01-05 07:55:00|892.19|889.39|891.37|888.57|892.59|889.79|891.17|888.37|0
1641369600000|2022-01-05 08:00:00|891.78|888.98|889.54|886.74|894.01|891.21|889.54|886.74|0
1641369900000|2022-01-05 08:05:00|889.34|886.94|891.02|888.62|891.42|889.02|888.93|886.53|0
1641370200000|2022-01-05 08:10:00|890.81|888.41|891.83|889.43|892.84|890.44|889.8|887.4|0
1641370500000|2022-01-05 08:15:00|892.03|889.63|891.42|889.02|893.05|890.65|891.22|888.82|0
1641370800000|2022-01-05 08:20:00|891.22|888.82|892.23|889.83|892.23|889.83|889.19|886.79|0
1641371100000|2022-01-05 08:25:00|892.12|889.72|891.42|889.02|892.84|890.44|891.21|888.81|0
1641371400000|2022-01-05 08:30:00|891.51|889.11|890.4|888|893.04|890.64|890.4|888|0
1641371700000|2022-01-05 08:35:00|890.29|887.89|891.1|888.7|891.1|888.7|889.38|886.98|0
1641372000000|2022-01-05 08:40:00|891.01|888.61|891|888.6|892.43|890.03|890.8|888.4|0
1641372300000|2022-01-05 08:45:00|891.21|888.81|889.38|886.98|891.61|889.21|889.38|886.98|0
1641372600000|2022-01-05 08:50:00|889.58|887.18|889.58|887.18|890.19|887.79|889.17|886.77|0
1641372900000|2022-01-05 08:55:00|889.38|886.98|890.59|888.19|891|888.6|888.97|886.57|0
1641373200000|2022-01-05 09:00:00|890.79|888.39|891.4|889|892.22|889.82|889.98|887.58|0
1641373500000|2022-01-05 09:05:00|891.5|889.1|892.42|890.02|893.43|891.03|891.5|889.1|0
1641373800000|2022-01-05 09:10:00|892.62|890.22|894.65|892.25|894.85|892.45|891.81|889.41|0
1641374100000|2022-01-05 09:15:00|894.04|891.64|895.46|893.06|896.89|894.49|894.04|891.64|0
1641374400000|2022-01-05 09:20:00|895.67|893.27|895.66|893.26|896.68|894.28|895.05|892.65|0
1641374700000|2022-01-05 09:25:00|895.46|893.06|895.25|892.85|895.87|893.47|895.05|892.65|0
1641375000000|2022-01-05 09:30:00|895.35|892.95|894.85|892.45|895.46|893.06|894.54|892.14|0
1641375300000|2022-01-05 09:35:00|894.94|892.54|893.83|891.43|895.25|892.85|893.83|891.43|0
1641375600000|2022-01-05 09:40:00|893.72|891.32|894.84|892.44|895.45|893.05|893.42|891.02|0
1641375900000|2022-01-05 09:45:00|894.44|892.04|894.43|892.03|895.45|893.05|893.62|891.22|0
1641376200000|2022-01-05 09:50:00|894.53|892.13|894.73|892.33|894.94|892.54|894.03|891.63|0
1641376500000|2022-01-05 09:55:00|894.84|892.44|895.34|892.94|895.95|893.55|894.23|891.83|0
1641376800000|2022-01-05 10:00:00|895.65|893.25|896.67|894.27|897.48|895.08|895.04|892.64|0
1641377100000|2022-01-05 10:05:00|897.07|894.67|898.09|895.69|898.5|896.1|896.46|894.06|0
1641377400000|2022-01-05 10:10:00|898.29|895.89|896.46|894.06|898.5|896.1|895.85|893.45|0
1641377700000|2022-01-05 10:15:00|896.25|893.85|896.05|893.65|896.46|894.06|895.85|893.45|0
1641378000000|2022-01-05 10:20:00|896.25|893.85|895.84|893.44|896.66|894.26|895.44|893.04|0
1641378300000|2022-01-05 10:25:00|896.05|893.65|897.27|894.87|897.27|894.87|895.94|893.54|0
1641378600000|2022-01-05 10:30:00|897.88|895.48|895.84|893.44|898.28|895.88|895.23|892.83|0
1641378900000|2022-01-05 10:35:00|896.04|893.64|894.62|892.22|896.04|893.64|894.21|891.81|0
1641379200000|2022-01-05 10:40:00|894.82|892.42|893.8|891.4|895.02|892.62|893.6|891.2|0
1641379500000|2022-01-05 10:45:00|894|891.6|894.1|891.7|894.61|892.21|893.6|891.2|0
1641379800000|2022-01-05 10:50:00|894.21|891.81|893.59|891.19|894.71|892.31|893.19|890.79|0
1641380100000|2022-01-05 10:55:00|893.8|891.4|893.8|891.4|895.63|893.23|893.59|891.19|0
1641380400000|2022-01-05 11:00:00|893.59|891.19|892.37|889.97|894.2|891.8|892.37|889.97|0
1641380700000|2022-01-05 11:05:00|892.57|890.17|892.78|890.38|893.18|890.78|891.35|888.95|0
1641381000000|2022-01-05 11:10:00|892.67|890.27|893.79|891.39|893.99|891.59|891.96|889.56|0
1641381300000|2022-01-05 11:15:00|893.59|891.19|892.97|890.57|893.99|891.59|892.16|889.76|0
1641381600000|2022-01-05 11:20:00|892.77|890.37|891.75|889.35|893.38|890.98|891.75|889.35|0
1641381900000|2022-01-05 11:25:00|891.35|888.95|891.34|888.94|892.97|890.57|890.94|888.54|0
1641382200000|2022-01-05 11:30:00|891.14|888.74|891.14|888.74|891.95|889.55|891.14|888.74|0
1641382500000|2022-01-05 11:35:00|890.94|888.54|891.54|889.14|891.75|889.35|890.94|888.54|0
1641382800000|2022-01-05 11:40:00|891.75|889.35|892.56|890.16|892.76|890.36|891.54|889.14|0
1641383100000|2022-01-05 11:45:00|892.35|889.95|892.96|890.56|893.37|890.97|892.15|889.75|0
1641383400000|2022-01-05 11:50:00|893.37|890.97|893.16|890.76|893.57|891.17|891.95|889.55|0
1641383700000|2022-01-05 11:55:00|893.37|890.97|893.16|890.76|893.57|891.17|892.55|890.15|0
1641384000000|2022-01-05 12:00:00|892.96|890.56|892.75|890.35|893.97|891.57|892.55|890.15|0
1641384300000|2022-01-05 12:05:00|892.55|890.15|892.48|890.08|894.27|891.87|891.2|888.8|0
1641384600000|2022-01-05 12:10:00|892.68|890.28|893.09|890.69|893.5|891.1|892.27|889.87|0
1641384900000|2022-01-05 12:15:00|893.29|890.89|892.68|890.28|893.7|891.3|892.27|889.87|0
1641385200000|2022-01-05 12:20:00|892.78|890.38|890.84|888.44|892.88|890.48|890.84|888.44|0
1641385500000|2022-01-05 12:25:00|890.94|888.54|892.88|890.48|893.08|890.68|890.64|888.24|0
1641385800000|2022-01-05 12:30:00|892.67|890.27|891.86|889.46|893.18|890.78|891.65|889.25|0
1641386100000|2022-01-05 12:35:00|892.06|889.66|890.64|888.24|892.26|889.86|890.64|888.24|0
1641386400000|2022-01-05 12:40:00|890.43|888.03|890.23|887.83|890.64|888.24|889.82|887.42|0
1641386700000|2022-01-05 12:45:00|890.02|887.62|888.39|885.99|890.23|887.83|888.39|885.99|0
1641387000000|2022-01-05 12:50:00|888.6|886.2|888.8|886.4|889|886.6|888.39|885.99|0
1641387300000|2022-01-05 12:55:00|888.69|886.29|890.02|887.62|890.22|887.82|888.39|885.99|0
1641387600000|2022-01-05 13:00:00|890.42|888.02|890.22|887.82|891.24|888.84|890.02|887.62|0
1641387900000|2022-01-05 13:05:00|890.42|888.02|890.22|887.82|891.44|889.04|890.01|887.61|0
1641388200000|2022-01-05 13:10:00|890.01|887.61|888.59|886.19|890.01|887.61|888.38|885.98|0
1641388500000|2022-01-05 13:15:00|888.38|885.98|890.82|888.42|891.64|889.24|886.86|884.46|0
1641388800000|2022-01-05 13:20:00|890.62|888.22|890.92|888.52|891.23|888.83|889.81|887.41|0
1641389100000|2022-01-05 13:25:00|891.02|888.62|891.63|889.23|892.45|890.05|890.82|888.42|0
1641389400000|2022-01-05 13:30:00|891.84|889.44|892.04|889.64|892.45|890.05|890.61|888.21|0
1641389700000|2022-01-05 13:35:00|892.24|889.84|891.02|888.62|892.45|890.05|890.41|888.01|0
1641390000000|2022-01-05 13:40:00|890.82|888.42|891.22|888.82|891.83|889.43|890.41|888.01|0
1641390300000|2022-01-05 13:45:00|891.42|889.02|890.2|887.8|891.83|889.43|889.39|886.99|0
1641390600000|2022-01-05 13:50:00|890.3|887.9|892.94|890.54|892.94|890.54|889.79|887.39|0
1641390900000|2022-01-05 13:55:00|892.84|890.44|892.64|890.24|893.86|891.46|892.64|890.24|0
1641391200000|2022-01-05 14:00:00|892.84|890.44|890.81|888.41|893.66|891.26|890.6|888.2|0
1641391500000|2022-01-05 14:05:00|890.4|888|889.99|887.59|891.42|889.02|889.58|887.18|0
1641391800000|2022-01-05 14:10:00|890.19|887.79|892.84|890.44|892.84|890.44|890.19|887.79|0
1641392100000|2022-01-05 14:15:00|893.04|890.64|892.63|890.23|893.65|891.25|892.22|889.82|0
1641392400000|2022-01-05 14:20:00|892.93|890.53|893.04|890.64|893.24|890.84|891.82|889.42|0
1641392700000|2022-01-05 14:25:00|893.13|890.73|891.1|888.7|893.13|890.73|890.39|887.99|0
1641393000000|2022-01-05 14:30:00|891.81|889.41|884.7|882.3|894.87|892.47|884.7|882.3|0
1641393300000|2022-01-05 14:35:00|884.09|881.69|886.52|884.12|889.78|887.38|882.67|880.27|0
1641393600000|2022-01-05 14:40:00|886.72|884.32|888.35|885.95|893.23|890.83|885.71|883.31|0
1641393900000|2022-01-05 14:45:00|888.04|885.64|887.13|884.73|888.76|886.36|884.49|882.09|0
1641394200000|2022-01-05 14:50:00|886.92|884.52|888.91|886.51|893.03|890.63|886.11|883.71|0
1641394500000|2022-01-05 14:55:00|888.7|886.3|890.13|887.73|891.96|889.56|888.5|886.1|0
1641394800000|2022-01-05 15:00:00|889.92|887.52|887.48|885.08|891.96|889.56|886.46|884.06|0
1641395100000|2022-01-05 15:05:00|887.27|884.87|888.8|886.4|890.94|888.54|887.27|884.87|0
1641395400000|2022-01-05 15:10:00|889.1|886.7|887.68|885.28|890.53|888.13|887.47|885.07|0
1641395700000|2022-01-05 15:15:00|888.29|885.89|888.59|886.19|890.12|887.72|887.88|885.48|0
1641396000000|2022-01-05 15:20:00|888.69|886.29|891.95|889.55|892.77|890.37|888.69|886.29|0
1641396300000|2022-01-05 15:25:00|892.15|889.75|894.4|892|896.23|893.83|892.15|889.75|0
1641396600000|2022-01-05 15:30:00|893.99|891.59|889.3|886.9|894.19|891.79|888.89|886.49|0
1641396900000|2022-01-05 15:35:00|889.5|887.1|889.3|886.9|891.34|888.94|888.48|886.08|0
1641397200000|2022-01-05 15:40:00|889.7|887.3|890.31|887.91|891.13|888.73|889.09|886.69|0
1641397500000|2022-01-05 15:45:00|890.52|888.12|890.11|887.71|891.33|888.93|888.28|885.88|0
1641397800000|2022-01-05 15:50:00|889.9|887.5|890.31|887.91|890.51|888.11|887.87|885.47|0
1641398100000|2022-01-05 15:55:00|890.11|887.71|890.71|888.31|891.12|888.72|888.88|886.48|0
1641398400000|2022-01-05 16:00:00|890.92|888.52|887.86|885.46|891.53|889.13|887.86|885.46|0
1641398700000|2022-01-05 16:05:00|888.07|885.67|886.23|883.83|888.88|886.48|885.62|883.22|0
1641399000000|2022-01-05 16:10:00|886.44|884.04|887.65|885.25|887.65|885.25|884.2|881.8|0
1641399300000|2022-01-05 16:15:00|887.45|885.05|887.65|885.25|888.87|886.47|887.45|885.05|0
1641399600000|2022-01-05 16:20:00|887.86|885.46|887.85|885.45|889.48|887.08|887.04|884.64|0
1641399900000|2022-01-05 16:25:00|887.95|885.55|890.3|887.9|890.3|887.9|887.75|885.35|0
1641400200000|2022-01-05 16:30:00|889.68|887.28|886.43|884.03|890.5|888.1|886.02|883.62|0
1641400500000|2022-01-05 16:35:00|886.83|884.43|887.44|885.04|887.65|885.25|885.41|883.01|0
1641400800000|2022-01-05 16:40:00|887.24|884.84|883.37|880.97|887.64|885.24|882.97|880.57|0
1641401100000|2022-01-05 16:45:00|883.78|881.38|883.78|881.38|885|882.6|882.76|880.36|0
1641401400000|2022-01-05 16:50:00|883.98|881.58|883.17|880.77|884.59|882.19|882.76|880.36|0
1641401700000|2022-01-05 16:55:00|883.37|880.97|884.59|882.19|885.4|883|883.17|880.77|0
1641402000000|2022-01-05 17:00:00|884.38|881.98|887.02|884.62|887.02|884.62|883.37|880.97|0
1641402300000|2022-01-05 17:05:00|886.82|884.42|886.01|883.61|887.43|885.03|884.99|882.59|0
1641402600000|2022-01-05 17:10:00|885.8|883.4|887.22|884.82|887.22|884.82|885.8|883.4|0
1641402900000|2022-01-05 17:15:00|887.43|885.03|888.44|886.04|888.65|886.25|886.82|884.42|0
1641403200000|2022-01-05 17:20:00|888.24|885.84|888.64|886.24|889.26|886.86|887.42|885.02|0
1641403500000|2022-01-05 17:25:00|888.85|886.45|889.66|887.26|890.27|887.87|888.64|886.24|0
1641403800000|2022-01-05 17:30:00|889.46|887.06|887.01|884.61|889.66|887.26|886.4|884|0
1641404100000|2022-01-05 17:35:00|886.81|884.41|882.54|880.14|887.01|884.61|881.93|879.53|0
1641404400000|2022-01-05 17:40:00|882.34|879.94|881.72|879.32|883.76|881.36|880.71|878.31|0
1641404700000|2022-01-05 17:45:00|881.93|879.53|880.5|878.1|882.13|879.73|879.49|877.09|0
1641405000000|2022-01-05 17:50:00|880.71|878.31|881.52|879.12|881.72|879.32|879.29|876.89|0
1641405300000|2022-01-05 17:55:00|881.31|878.91|879.49|877.09|881.72|879.32|879.28|876.88|0
1641405600000|2022-01-05 18:00:00|879.28|876.88|879.89|877.49|880.3|877.9|878.27|875.87|0
1641405900000|2022-01-05 18:05:00|880.09|877.69|876.93|874.53|884.55|882.15|876.12|873.72|0
1641406200000|2022-01-05 18:10:00|876.73|874.33|876.93|874.53|877.54|875.14|874.9|872.5|0
1641406500000|2022-01-05 18:15:00|877.13|874.73|877.53|875.13|878.95|876.55|877.13|874.73|0
1641406800000|2022-01-05 18:20:00|877.74|875.34|879.56|877.16|880.57|878.17|877.74|875.34|0
1641407100000|2022-01-05 18:25:00|879.96|877.56|879.35|876.95|880.17|877.77|878.95|876.55|0
1641407400000|2022-01-05 18:30:00|879.56|877.16|879.65|877.25|881.38|878.98|879.15|876.75|0
1641407700000|2022-01-05 18:35:00|879.55|877.15|879.75|877.35|880.57|878.17|877.93|875.53|0
1641408000000|2022-01-05 18:40:00|879.55|877.15|879.75|877.35|881.17|878.77|879.14|876.74|0
1641408300000|2022-01-05 18:45:00|879.55|877.15|877.72|875.32|880.56|878.16|877.32|874.92|0
1641408600000|2022-01-05 18:50:00|878.13|875.73|878.53|876.13|879.14|876.74|877.52|875.12|0
1641408900000|2022-01-05 18:55:00|878.74|876.34|879.14|876.74|879.55|877.15|877.72|875.32|0
1641409200000|2022-01-05 19:00:00|879.03|876.63|874.48|872.08|887.06|884.66|874.48|872.08|0
1641409500000|2022-01-05 19:05:00|875.08|872.68|870.9|868.5|877.56|875.16|869.63|867.23|0
1641409800000|2022-01-05 19:10:00|871.3|868.9|865.05|862.65|871.5|869.1|862.33|859.93|0
1641410100000|2022-01-05 19:15:00|864.85|862.45|861.47|859.07|868.68|866.28|860.08|857.68|0
1641410400000|2022-01-05 19:20:00|861.77|859.37|861.77|859.37|864.79|862.39|859.96|857.56|0
1641410700000|2022-01-05 19:25:00|862.17|859.77|860.36|857.96|865.59|863.19|859.36|856.96|0
1641411000000|2022-01-05 19:30:00|860.76|858.36|853.94|851.54|864.18|861.78|853.73|851.33|0
1641411300000|2022-01-05 19:35:00|854.14|851.74|852.13|849.73|857.64|855.24|850.13|847.73|0
1641411600000|2022-01-05 19:40:00|851.33|848.93|844.13|841.73|851.33|848.93|844.13|841.73|0
1641411900000|2022-01-05 19:45:00|844.33|841.93|848.52|846.12|848.72|846.32|842.93|840.53|0
1641412200000|2022-01-05 19:50:00|848.72|846.32|848.02|845.62|851.12|848.72|844.62|842.22|0
1641412500000|2022-01-05 19:55:00|847.22|844.82|846.22|843.82|847.62|845.22|844.42|842.02|0
1641412800000|2022-01-05 20:00:00|845.42|843.02|839.22|836.82|845.42|843.02|839.22|836.82|0
1641413100000|2022-01-05 20:05:00|840.02|837.62|837.9|835.5|840.62|838.22|829.29|826.89|0
1641413400000|2022-01-05 20:10:00|837.51|835.11|839.7|837.3|841.69|839.29|835.91|833.51|0
1641413700000|2022-01-05 20:15:00|839.5|837.1|839.1|836.7|840.69|838.29|836.71|834.31|0
1641414000000|2022-01-05 20:20:00|838.59|836.19|837.7|835.3|840.29|837.89|835.51|833.11|0
1641414300000|2022-01-05 20:25:00|837.3|834.9|836.3|833.9|840.29|837.89|835.31|832.91|0
1641414600000|2022-01-05 20:30:00|835.31|832.91|835.71|833.31|839.2|836.8|833.52|831.12|0
1641414900000|2022-01-05 20:35:00|836|833.6|835.68|833.28|842.68|840.28|833.72|831.32|0
1641415200000|2022-01-05 20:40:00|836.28|833.88|834.59|832.19|838.67|836.27|834.39|831.99|0
1641415500000|2022-01-05 20:45:00|834.99|832.59|828.63|826.23|834.99|832.59|828.63|826.23|0
1641415800000|2022-01-05 20:50:00|826.84|824.44|828.82|826.42|832.4|830|826.84|824.44|0
1641416100000|2022-01-05 20:55:00|829.22|826.82|820.66|818.26|829.42|827.02|820.46|818.06|0
1641416400000|2022-01-05 21:00:00|821.65|819.25|820.46|818.06|823.03|820.63|819.47|817.07|0
1641416700000|2022-01-05 21:05:00|820.66|818.26|824.21|821.81|825.2|822.8|819.67|817.27|0
1641417000000|2022-01-05 21:10:00|824.41|822.01|826.19|823.79|826.59|824.19|823.62|821.22|0
1641417300000|2022-01-05 21:15:00|825.99|823.19|825.6|822.8|826.59|823.79|825.4|822.6|0
1641417600000|2022-01-05 21:20:00|825.99|823.19|824.8|822|826.09|823.29|824.41|821.61|0
1641417900000|2022-01-05 21:25:00|824.7|821.9|823.81|821.01|824.8|822|823.81|821.01|0
1641418200000|2022-01-05 21:30:00|824.01|821.21|823.81|821.01|824.21|821.41|823.81|821.01|0
1641418500000|2022-01-05 21:35:00|824.01|821.21|823.81|821.01|824.01|821.21|823.81|821.01|0
1641418800000|2022-01-05 21:40:00|824|821.2|822.22|819.42|824|821.2|822.22|819.42|0
1641419100000|2022-01-05 21:45:00|822.91|820.11|821.83|819.03|823.61|820.81|821.43|818.63|0
1641419400000|2022-01-05 21:50:00|822.02|819.22|821.43|818.63|823.01|820.21|821.23|818.43|0
1641419700000|2022-01-05 21:55:00|821.23|818.43|821.32|818.52|821.62|818.82|819.85|817.05|0
1641420000000|2022-01-05 22:00:00|821.27|818.47|820.87|818.07|821.32|818.52|820.87|818.07|0
1641420300000|2022-01-05 22:05:00|821.41|818.61|820.98|818.18|821.53|818.73|820.96|818.16|0
1641420600000|2022-01-05 22:10:00|821.01|818.21|820.78|817.98|821.55|818.75|820.78|817.98|0
1641420900000|2022-01-05 22:15:00|820.75|817.95|821.23|818.43|821.32|818.52|820.75|817.95|0
1641421200000|2022-01-05 22:20:00|821.35|818.55|821.29|818.49|821.43|818.63|821.15|818.35|0
1641421500000|2022-01-05 22:25:00|821.31|818.51|821.26|818.46|821.61|818.81|821.26|818.46|0
1641421800000|2022-01-05 22:30:00|821.32|818.52|821.04|818.24|821.36|818.56|821.04|818.24|0
1641422100000|2022-01-05 22:35:00|820.98|818.18|821.04|818.24|821.07|818.27|820.98|818.18|0
1641422400000|2022-01-05 22:40:00|820.98|818.18|820.93|818.13|820.98|818.18|820.86|818.06|0
1641422700000|2022-01-05 22:45:00|820.95|818.15|821.03|818.23|821.18|818.38|820.86|818.06|0
1641423000000|2022-01-05 22:50:00|821.19|818.39|821.13|818.33|821.51|818.71|821.13|818.33|0
1641423300000|2022-01-05 22:55:00|821.16|818.36|821.21|818.41|822.04|819.24|821.16|818.36|0
1641423600000|2022-01-05 23:00:00|822.29|819.49|818.44|815.64|822.98|820.18|818.44|815.64|0
1641423900000|2022-01-05 23:05:00|818.53|815.73|815.87|813.07|818.83|816.03|813.7|810.9|0
1641424200000|2022-01-05 23:10:00|816.27|813.47|817.05|814.25|817.05|814.25|815.48|812.68|0
1641424500000|2022-01-05 23:15:00|817.64|814.84|819.22|816.42|819.62|816.82|817.45|814.65|0
1641424800000|2022-01-05 23:20:00|819.02|816.22|821.59|818.79|821.79|818.99|818.83|816.03|0
1641425100000|2022-01-05 23:25:00|821.79|818.99|823.96|821.16|823.96|821.16|821.79|818.99|0
1641425400000|2022-01-05 23:30:00|824.16|821.36|824.75|821.95|825.34|822.54|823.56|820.76|0
1641425700000|2022-01-05 23:35:00|824.95|822.15|823.95|821.15|824.95|822.15|822.18|819.38|0
1641426000000|2022-01-05 23:40:00|824.15|821.35|824.64|821.84|824.84|822.04|822.77|819.97|0
1641426300000|2022-01-05 23:45:00|824.55|821.75|823.95|821.15|824.94|822.14|823.16|820.36|0
1641426600000|2022-01-05 23:50:00|824.05|821.25|824.54|821.74|824.94|822.14|823.95|821.15|0
1641426900000|2022-01-05 23:55:00|824.74|821.94|826.32|823.52|826.72|823.92|824.74|821.94|0
1641427200000|2022-01-06 00:00:00|826.12|823.32|827.6|824.8|827.6|824.8|826.12|823.32|0
1641427500000|2022-01-06 00:05:00|827.4|824.6|826.71|823.91|828.5|825.7|825.72|822.92|0
1641427800000|2022-01-06 00:10:00|826.91|824.11|828.89|826.09|828.89|826.09|826.91|824.11|0
1641428100000|2022-01-06 00:15:00|829.09|826.29|828.29|825.49|829.88|827.08|828.29|825.49|0
1641428400000|2022-01-06 00:20:00|828.1|825.3|826.51|823.71|828.89|826.09|826.41|823.61|0
1641428700000|2022-01-06 00:25:00|826.71|823.91|828.49|825.69|828.69|825.89|826.71|823.91|0
1641429000000|2022-01-06 00:30:00|828.29|825.49|828.49|825.69|829.87|827.07|827.89|825.09|0
1641429300000|2022-01-06 00:35:00|828.58|825.78|824.72|821.92|828.88|826.08|824.72|821.92|0
1641429600000|2022-01-06 00:40:00|824.92|822.12|822.94|820.14|824.92|822.12|822.94|820.14|0
1641429900000|2022-01-06 00:45:00|822.74|819.94|824.72|821.92|824.92|822.12|821.16|818.36|0
1641430200000|2022-01-06 00:50:00|824.52|821.72|826.5|823.7|826.89|824.09|824.52|821.72|0
1641430500000|2022-01-06 00:55:00|826.3|823.5|826.1|823.3|826.3|823.5|825.31|822.51|0
1641430800000|2022-01-06 01:00:00|826.3|823.5|827.09|824.29|827.48|824.68|823.72|820.92|0
1641431100000|2022-01-06 01:05:00|826.89|824.09|821.05|818.25|827.09|824.29|821.05|818.25|0
1641431400000|2022-01-06 01:10:00|821.35|818.55|821.54|818.74|822.73|819.93|819.07|816.27|0
1641431700000|2022-01-06 01:15:00|821.74|818.94|823.91|821.11|824.7|821.9|821.74|818.94|0
1641432000000|2022-01-06 01:20:00|824.11|821.31|824.7|821.9|824.7|821.9|823.41|820.61|0
1641432300000|2022-01-06 01:25:00|824.9|822.1|825.29|822.49|825.69|822.89|824.7|821.9|0
1641432600000|2022-01-06 01:30:00|825.1|822.3|829.45|826.65|829.65|826.85|823.51|820.71|0
1641432900000|2022-01-06 01:35:00|829.65|826.85|826.08|823.28|829.85|827.05|826.08|823.28|0
1641433200000|2022-01-06 01:40:00|826.28|823.48|827.27|824.47|827.36|824.56|824.89|822.09|0
1641433500000|2022-01-06 01:45:00|827.36|824.56|826.37|823.57|828.26|825.46|825.29|822.49|0
1641433800000|2022-01-06 01:50:00|826.28|823.48|827.66|824.86|828.06|825.26|826.28|823.48|0
1641434100000|2022-01-06 01:55:00|827.26|824.46|826.07|823.27|827.46|824.66|825.28|822.48|0
1641434400000|2022-01-06 02:00:00|826.27|823.47|824.78|821.98|826.47|823.67|823.3|820.5|0
1641434700000|2022-01-06 02:05:00|824.69|821.89|823.1|820.3|824.98|822.18|822.9|820.1|0
1641435000000|2022-01-06 02:10:00|822.9|820.1|824.29|821.49|825.47|822.67|822.9|820.1|0
1641435300000|2022-01-06 02:15:00|824.09|821.29|823.49|820.69|824.09|821.29|820.53|817.73|0
1641435600000|2022-01-06 02:20:00|823.59|820.79|822.79|819.99|823.98|821.18|821.91|819.11|0
1641435900000|2022-01-06 02:25:00|822.7|819.9|819.93|817.13|822.9|820.1|819.54|816.74|0
1641436200000|2022-01-06 02:30:00|819.73|816.93|821.18|818.38|822.3|819.5|819.54|816.74|0
1641436500000|2022-01-06 02:35:00|821.38|818.58|820.28|817.48|821.38|818.58|819.79|816.99|0
1641436800000|2022-01-06 02:40:00|820.19|817.39|818.01|815.21|820.19|817.39|817.02|814.22|0
1641437100000|2022-01-06 02:45:00|817.81|815.01|818.21|815.41|818.21|815.41|817.02|814.22|0
1641437400000|2022-01-06 02:50:00|818.1|815.3|819|816.2|819|816.2|817.81|815.01|0
1641437700000|2022-01-06 02:55:00|818.8|816|821.26|818.46|821.37|818.57|818.2|815.4|0
1641438000000|2022-01-06 03:00:00|821.37|818.57|821.17|818.37|821.76|818.96|820.57|817.77|0
1641438300000|2022-01-06 03:05:00|821.26|818.46|819.98|817.18|821.36|818.56|819.87|817.07|0
1641438600000|2022-01-06 03:10:00|819.78|816.98|817.21|814.41|819.78|816.98|815.83|813.03|0
1641438900000|2022-01-06 03:15:00|817.41|814.61|816.81|814.01|817.8|815|815.92|813.12|0
1641439200000|2022-01-06 03:20:00|816.61|813.81|817.99|815.19|818.39|815.59|816.02|813.22|0
1641439500000|2022-01-06 03:25:00|817.8|815|818.59|815.79|818.78|815.98|816.81|814.01|0
1641439800000|2022-01-06 03:30:00|818.39|815.59|817.6|814.8|818.39|815.59|816.7|813.9|0
1641440100000|2022-01-06 03:35:00|817.3|814.5|818.19|815.39|819.18|816.38|816.81|814.01|0
1641440400000|2022-01-06 03:40:00|818.08|815.28|812.86|810.06|818.08|815.28|812.86|810.06|0
1641440700000|2022-01-06 03:45:00|813.05|810.25|810.1|807.3|813.15|810.35|809.7|806.9|0
1641441000000|2022-01-06 03:50:00|810.29|807.49|807.14|804.34|810.78|807.98|807.14|804.34|0
1641441300000|2022-01-06 03:55:00|807.34|804.54|805.96|803.16|807.93|805.13|805.57|802.77|0
1641441600000|2022-01-06 04:00:00|806.35|803.55|805.96|803.16|807.34|804.54|805.76|802.96|0
1641441900000|2022-01-06 04:05:00|805.57|802.77|807.03|804.23|807.14|804.34|805.37|802.57|0
1641442200000|2022-01-06 04:10:00|806.55|803.75|806.74|803.94|806.94|804.14|805.76|802.96|0
1641442500000|2022-01-06 04:15:00|806.54|803.74|805.56|802.76|806.94|804.14|805.36|802.56|0
1641442800000|2022-01-06 04:20:00|805.65|802.85|805.36|802.56|806.93|804.13|805.36|802.56|0
1641443100000|2022-01-06 04:25:00|805.56|802.76|805.75|802.95|806.34|803.54|805.36|802.56|0
1641443400000|2022-01-06 04:30:00|805.95|803.15|805.55|802.75|806.04|803.24|805.36|802.56|0
1641443700000|2022-01-06 04:35:00|805.36|802.56|805.55|802.75|805.75|802.95|805.35|802.55|0
1641444000000|2022-01-06 04:40:00|805.75|802.95|803.09|800.29|805.75|802.95|801.43|798.63|0
1641444300000|2022-01-06 04:45:00|803.19|800.39|802.95|800.15|803.98|801.18|802.41|799.61|0
1641444600000|2022-01-06 04:50:00|803.15|800.35|803.54|800.74|804.72|801.92|802.95|800.15|0
1641444900000|2022-01-06 04:55:00|803.34|800.54|803.14|800.34|803.54|800.74|802.36|799.56|0
1641445200000|2022-01-06 05:00:00|802.95|800.15|802.36|799.56|803.34|800.54|802.36|799.56|0
1641445500000|2022-01-06 05:05:00|802.55|799.75|804.71|801.91|805.89|803.09|802.36|799.56|0
1641445800000|2022-01-06 05:10:00|804.9|802.1|804.9|802.1|805.1|802.3|803.14|800.34|0
1641446100000|2022-01-06 05:15:00|804.8|802|806.47|803.67|806.67|803.87|804.41|801.61|0
1641446400000|2022-01-06 05:20:00|806.27|803.47|806.66|803.86|806.76|803.96|805.39|802.59|0
1641446700000|2022-01-06 05:25:00|806.47|803.67|809.02|806.22|809.02|806.22|806.08|803.28|0
1641447000000|2022-01-06 05:30:00|808.82|806.02|807.34|804.54|808.82|806.02|807.34|804.54|0
1641447300000|2022-01-06 05:35:00|807.45|804.65|807.64|804.84|808.82|806.02|807.25|804.45|0
1641447600000|2022-01-06 05:40:00|807.44|804.64|807.64|804.84|808.03|805.23|806.46|803.66|0
1641447900000|2022-01-06 05:45:00|807.44|804.64|808.03|805.23|808.62|805.82|807.24|804.44|0
1641448200000|2022-01-06 05:50:00|808.23|805.43|806.06|803.26|808.23|805.43|806.06|803.26|0
1641448500000|2022-01-06 05:55:00|806.26|803.46|807.63|804.83|808.61|805.81|805.57|802.77|0
1641448800000|2022-01-06 06:00:00|807.73|804.93|807.13|804.33|808.02|805.22|804.88|802.08|0
1641449100000|2022-01-06 06:05:00|807.04|804.24|805.27|802.47|807.13|804.33|805.27|802.47|0
1641449400000|2022-01-06 06:10:00|805.47|802.67|803.7|800.9|806.06|803.26|803.7|800.9|0
1641449700000|2022-01-06 06:15:00|803.9|801.1|803.31|800.51|804.09|801.29|802.91|800.11|0
1641450000000|2022-01-06 06:20:00|803.11|800.31|805.27|802.47|805.27|802.47|802.91|800.11|0
1641450300000|2022-01-06 06:25:00|805.66|802.86|806.05|803.25|806.83|804.03|805.46|802.66|0
1641450600000|2022-01-06 06:30:00|806.34|803.54|805.85|803.05|806.83|804.03|805.85|803.05|0
1641450900000|2022-01-06 06:35:00|806.24|803.44|809.19|806.39|809.38|806.58|806.24|803.44|0
1641451200000|2022-01-06 06:40:00|808.99|806.19|809.58|806.78|809.58|806.78|808.4|805.6|0
1641451500000|2022-01-06 06:45:00|809.77|806.97|808.4|805.6|809.97|807.17|808|805.2|0
1641451800000|2022-01-06 06:50:00|808.2|805.4|807.8|805|808.49|805.69|807.02|804.22|0
1641452100000|2022-01-06 06:55:00|808.2|805.4|808.79|805.99|809.38|806.58|807.61|804.81|0
1641452400000|2022-01-06 07:00:00|808.98|806.18|813.4|810.6|813.5|810.7|808|805.2|0
1641452700000|2022-01-06 07:05:00|813.5|810.7|813.9|811.1|815.08|812.28|812.91|810.11|0
1641453000000|2022-01-06 07:10:00|813.7|810.9|815.47|812.67|815.47|812.67|813.5|810.7|0
1641453300000|2022-01-06 07:15:00|815.67|812.87|816.45|813.65|816.85|814.05|814.68|811.88|0
1641453600000|2022-01-06 07:20:00|816.65|813.85|820.01|817.21|820.01|817.21|816.65|813.85|0
1641453900000|2022-01-06 07:25:00|820.2|817.4|822.37|819.57|822.37|819.57|819.51|816.71|0
1641454200000|2022-01-06 07:30:00|822.57|819.77|818.03|815.23|823.56|820.76|818.03|815.23|0
1641454500000|2022-01-06 07:35:00|818.22|815.42|824.15|821.35|824.15|821.35|818.12|815.32|0
1641454800000|2022-01-06 07:40:00|823.95|821.15|822.66|819.86|824.74|821.94|822.17|819.37|0
1641455100000|2022-01-06 07:45:00|822.57|819.77|820.98|818.18|822.76|819.96|819.4|816.6|0
1641455400000|2022-01-06 07:50:00|821.18|818.38|818.22|815.42|821.18|818.38|816.84|814.04|0
1641455700000|2022-01-06 07:55:00|818.41|815.61|817.03|814.23|818.61|815.81|817.03|814.23|0
1641456000000|2022-01-06 08:00:00|817.82|815.02|822.65|819.85|822.76|819.96|816.44|813.64|0
1641456300000|2022-01-06 08:05:00|821.96|819.56|820.67|818.27|823.54|821.14|820.18|817.78|0
1641456600000|2022-01-06 08:10:00|820.47|818.07|818.8|816.4|822.16|819.76|817.81|815.41|0
1641456900000|2022-01-06 08:15:00|818.6|816.2|820.37|817.97|820.38|817.98|818.01|815.61|0
1641457200000|2022-01-06 08:20:00|819.98|817.58|814.46|812.06|820.97|818.57|813.97|811.57|0
1641457500000|2022-01-06 08:25:00|814.17|811.77|814.36|811.96|815.35|812.95|811.8|809.4|0
1641457800000|2022-01-06 08:30:00|814.16|811.76|814.36|811.96|815.94|813.54|812.98|810.58|0
1641458100000|2022-01-06 08:35:00|813.77|811.37|816.42|814.02|816.42|814.02|810.62|808.22|0
1641458400000|2022-01-06 08:40:00|816.62|814.22|816.22|813.82|818.78|816.38|816.03|813.63|0
1641458700000|2022-01-06 08:45:00|816.03|813.63|819.76|817.36|819.76|817.36|815.63|813.23|0
1641459000000|2022-01-06 08:50:00|819.86|817.46|821.34|818.94|821.34|818.94|816.61|814.21|0
1641459300000|2022-01-06 08:55:00|821.53|819.13|823.79|821.39|825.48|823.08|820.94|818.54|0
1641459600000|2022-01-06 09:00:00|824.09|821.69|819.17|816.77|824.88|822.48|818.58|816.18|0
1641459900000|2022-01-06 09:05:00|819.56|817.16|820.15|817.75|820.74|818.34|817.98|815.58|0
1641460200000|2022-01-06 09:10:00|820.35|817.95|821.13|818.73|821.92|819.52|819.95|817.55|0
1641460500000|2022-01-06 09:15:00|821.33|818.93|820.46|818.06|824.28|821.88|819.47|817.07|0
1641460800000|2022-01-06 09:20:00|820.26|817.86|820.85|818.45|821.44|819.04|819.07|816.67|0
1641461100000|2022-01-06 09:25:00|821.05|818.65|818.08|815.68|822.04|819.64|818.08|815.68|0
1641461400000|2022-01-06 09:30:00|817.89|815.49|815.52|813.12|818.87|816.47|815.52|813.12|0
1641461700000|2022-01-06 09:35:00|815.71|813.31|816.99|814.59|817.78|815.38|815.02|812.62|0
1641462000000|2022-01-06 09:40:00|817.09|814.69|816.89|814.49|817.49|815.09|815.12|812.72|0
1641462300000|2022-01-06 09:45:00|816.7|814.3|816.69|814.29|817.68|815.28|815.51|813.11|0
1641462600000|2022-01-06 09:50:00|816.99|814.59|817.48|815.08|819.46|817.06|816.3|813.9|0
1641462900000|2022-01-06 09:55:00|817.28|814.88|819.26|816.86|819.26|816.86|814.52|812.12|0
1641463200000|2022-01-06 10:00:00|819.65|817.25|819.65|817.25|820.24|817.84|818.27|815.87|0
1641463500000|2022-01-06 10:05:00|819.85|817.45|821.62|819.22|822.41|820.01|819.65|817.25|0
1641463800000|2022-01-06 10:10:00|821.43|819.03|823.01|820.61|823.4|821|821.43|819.03|0
1641464100000|2022-01-06 10:15:00|823.2|820.8|821.91|819.51|823.4|821|821.42|819.02|0
1641464400000|2022-01-06 10:20:00|822.41|820.01|825.18|822.78|825.77|823.37|822.01|819.61|0
1641464700000|2022-01-06 10:25:00|824.98|822.58|824.78|822.38|825.77|823.37|823.99|821.59|0
1641465000000|2022-01-06 10:30:00|824.68|822.28|825.67|823.27|826.76|824.36|824.28|821.88|0
1641465300000|2022-01-06 10:35:00|825.77|823.37|827.48|825.08|828.92|826.52|825.77|823.37|0
1641465600000|2022-01-06 10:40:00|827.28|824.88|822.72|820.32|828.27|825.87|821.14|818.74|0
1641465900000|2022-01-06 10:45:00|822.82|820.42|824.5|822.1|824.7|822.3|822.52|820.12|0
1641466200000|2022-01-06 10:50:00|824.3|821.9|822.32|819.92|825.49|823.09|821.93|819.53|0
1641466500000|2022-01-06 10:55:00|822.72|820.32|822.72|820.32|823.71|821.31|821.92|819.52|0
1641466800000|2022-01-06 11:00:00|822.91|820.51|824.89|822.49|825.49|823.09|822.02|819.62|0
1641467100000|2022-01-06 11:05:00|825.29|822.89|822.32|819.92|826.08|823.68|822.32|819.92|0
1641467400000|2022-01-06 11:10:00|822.51|820.11|821.62|819.22|822.91|820.51|821.13|818.73|0
1641467700000|2022-01-06 11:15:00|822.31|819.91|821.92|819.52|822.51|820.11|820.73|818.33|0
1641468000000|2022-01-06 11:20:00|822.11|819.71|819.94|817.54|822.71|820.31|819.74|817.34|0
1641468300000|2022-01-06 11:25:00|820.13|817.73|820.23|817.83|821.71|819.31|819.34|816.94|0
1641468600000|2022-01-06 11:30:00|820.13|817.73|822.11|819.71|822.7|820.3|819.34|816.94|0
1641468900000|2022-01-06 11:35:00|822.4|820|819.53|817.13|822.4|820|818.94|816.54|0
1641469200000|2022-01-06 11:40:00|819.34|816.94|819.73|817.33|821.71|819.31|818.74|816.34|0
1641469500000|2022-01-06 11:45:00|819.93|817.53|817.16|814.76|820.52|818.12|816.96|814.56|0
1641469800000|2022-01-06 11:50:00|817.36|814.96|820.52|818.12|820.52|818.12|817.16|814.76|0
1641470100000|2022-01-06 11:55:00|820.32|817.92|819.13|816.73|820.52|818.12|818.73|816.33|0
1641470400000|2022-01-06 12:00:00|818.73|816.33|821.99|819.59|823.09|820.69|818.73|816.33|0
1641470700000|2022-01-06 12:05:00|822.09|819.69|823.08|820.68|823.68|821.28|821.7|819.3|0
1641471000000|2022-01-06 12:10:00|823.28|820.88|823.48|821.08|824.07|821.67|822.69|820.29|0
1641471300000|2022-01-06 12:15:00|823.67|821.27|822.29|819.89|824.07|821.67|822.29|819.89|0
1641471600000|2022-01-06 12:20:00|822.38|819.98|819.32|816.92|822.48|820.08|818.53|816.13|0
1641471900000|2022-01-06 12:25:00|819.71|817.31|816.75|814.35|819.81|817.41|816.16|813.76|0
1641472200000|2022-01-06 12:30:00|816.55|814.15|817.04|814.64|818.92|816.52|816.35|813.95|0
1641472500000|2022-01-06 12:35:00|816.74|814.34|819.9|817.5|820.7|818.3|816.74|814.34|0
1641472800000|2022-01-06 12:40:00|819.71|817.31|816.94|814.54|819.9|817.5|816.74|814.34|0
1641473100000|2022-01-06 12:45:00|817.03|814.63|816.74|814.34|817.14|814.74|815.95|813.55|0
1641473400000|2022-01-06 12:50:00|816.83|814.43|818.51|816.11|819.11|816.71|816.54|814.14|0
1641473700000|2022-01-06 12:55:00|818.71|816.31|819.3|816.9|819.9|817.5|817.72|815.32|0
1641474000000|2022-01-06 13:00:00|818.91|816.51|819.1|816.7|820.69|818.29|817.52|815.12|0
1641474300000|2022-01-06 13:05:00|818.91|816.51|819.99|817.59|820.29|817.89|818.11|815.71|0
1641474600000|2022-01-06 13:10:00|820.09|817.69|821.27|818.87|821.67|819.27|819.3|816.9|0
1641474900000|2022-01-06 13:15:00|821.47|819.07|823.45|821.05|823.85|821.45|821.08|818.68|0
1641475200000|2022-01-06 13:20:00|823.65|821.25|821.47|819.07|824.44|822.04|821.27|818.87|0
1641475500000|2022-01-06 13:25:00|821.67|819.27|822.35|819.95|822.46|820.06|821.07|818.67|0
1641475800000|2022-01-06 13:30:00|822.55|820.15|819.68|817.28|823.25|820.85|819.09|816.69|0
1641476100000|2022-01-06 13:35:00|819.88|817.48|820.96|818.56|821.27|818.87|819.49|817.09|0
1641476400000|2022-01-06 13:40:00|820.67|818.27|821.46|819.06|821.86|819.46|819.09|816.69|0
1641476700000|2022-01-06 13:45:00|821.66|819.26|818.89|816.49|822.05|819.65|818.49|816.09|0
1641477000000|2022-01-06 13:50:00|818.69|816.29|820.47|818.07|820.47|818.07|817.9|815.5|0
1641477300000|2022-01-06 13:55:00|820.27|817.87|820.86|818.46|821.06|818.66|819.48|817.08|0
1641477600000|2022-01-06 14:00:00|820.46|818.06|821.65|819.25|821.65|819.25|819.67|817.27|0
1641477900000|2022-01-06 14:05:00|821.85|819.45|819.67|817.27|822.84|820.44|819.27|816.87|0
1641478200000|2022-01-06 14:10:00|820.06|817.66|821.25|818.85|821.25|818.85|818.48|816.08|0
1641478500000|2022-01-06 14:15:00|821.05|818.65|821.05|818.65|821.45|819.05|819.86|817.46|0
1641478800000|2022-01-06 14:20:00|821.25|818.85|822.83|820.43|823.03|820.63|821.05|818.65|0
1641479100000|2022-01-06 14:25:00|822.63|820.23|815.32|812.92|822.63|820.23|815.32|812.92|0
1641479400000|2022-01-06 14:30:00|815.91|813.51|825|822.6|825.6|823.2|815.51|813.11|0
1641479700000|2022-01-06 14:35:00|824.41|822.01|831.55|829.15|832.54|830.14|822.03|819.63|0
1641480000000|2022-01-06 14:40:00|831.95|829.55|831.75|829.35|835.73|833.33|828.57|826.17|0
1641480300000|2022-01-06 14:45:00|831.95|829.55|819.45|817.05|832.54|830.14|819.26|816.86|0
1641480600000|2022-01-06 14:50:00|820.05|817.65|814.66|812.26|824.53|822.13|814.66|812.26|0
1641480900000|2022-01-06 14:55:00|814.46|812.06|808.3|805.9|819.19|816.79|805.53|803.13|0
1641481200000|2022-01-06 15:00:00|808.11|805.71|803.39|800.99|812.44|810.04|803.28|800.88|0
1641481500000|2022-01-06 15:05:00|803.19|800.79|801.42|799.02|806.33|803.93|800.05|797.65|0
1641481800000|2022-01-06 15:10:00|800.83|798.43|803.97|801.57|804.56|802.16|796.92|794.52|0
1641482100000|2022-01-06 15:15:00|805.15|802.75|804.56|802.16|812.23|809.83|803.97|801.57|0
1641482400000|2022-01-06 15:20:00|804.36|801.96|812.03|809.63|812.23|809.83|803.77|801.37|0
1641482700000|2022-01-06 15:25:00|812.23|809.83|814.99|812.59|820.92|818.52|812.23|809.83|0
1641483000000|2022-01-06 15:30:00|814|811.6|821.83|819.43|824.61|822.21|814|811.6|0
1641483300000|2022-01-06 15:35:00|821.64|819.24|823.02|820.62|825.4|823|818.67|816.27|0
1641483600000|2022-01-06 15:40:00|823.62|821.22|820.44|818.04|824.11|821.71|818.66|816.26|0
1641483900000|2022-01-06 15:45:00|821.04|818.64|827.18|824.78|827.58|825.18|819.26|816.86|0
1641484200000|2022-01-06 15:50:00|826.79|824.39|821.43|819.03|826.99|824.59|820.44|818.04|0
1641484500000|2022-01-06 15:55:00|821.92|819.52|821.43|819.03|828.97|826.57|820.64|818.24|0
1641484800000|2022-01-06 16:00:00|821.23|818.83|819.02|816.62|824|821.6|816.68|814.28|0
1641485100000|2022-01-06 16:05:00|818.82|816.42|822.38|819.98|824.36|821.96|816.84|814.44|0
1641485400000|2022-01-06 16:10:00|822.47|820.07|825.75|823.35|827.93|825.53|822.38|819.98|0
1641485700000|2022-01-06 16:15:00|825.94|823.54|824.16|821.76|831.7|829.3|824.16|821.76|0
1641486000000|2022-01-06 16:20:00|824.75|822.35|825.15|822.75|825.54|823.14|821.19|818.79|0
1641486300000|2022-01-06 16:25:00|824.45|822.05|821.38|818.98|824.45|822.05|818.61|816.21|0
1641486600000|2022-01-06 16:30:00|821.58|819.18|818.41|816.01|822.96|820.56|816.43|814.03|0
1641486900000|2022-01-06 16:35:00|818.21|815.81|820.39|817.99|822.96|820.56|818.01|815.61|0
1641487200000|2022-01-06 16:40:00|820.19|817.79|819.4|817|822.56|820.16|816.83|814.43|0
1641487500000|2022-01-06 16:45:00|819.39|816.99|821.97|819.57|822.96|820.56|817.42|815.02|0
1641487800000|2022-01-06 16:50:00|821.77|819.37|825.33|822.93|825.53|823.13|819.59|817.19|0
1641488100000|2022-01-06 16:55:00|825.53|823.13|824.93|822.53|826.32|823.92|823.84|821.44|0
1641488400000|2022-01-06 17:00:00|825.33|822.93|823.15|820.75|825.53|823.13|822.75|820.35|0
1641488700000|2022-01-06 17:05:00|822.95|820.55|828.7|826.3|829.3|826.9|821.76|819.36|0
1641489000000|2022-01-06 17:10:00|828.5|826.1|825.72|823.32|828.7|826.3|825.33|822.93|0
1641489300000|2022-01-06 17:15:00|826.12|823.72|824.62|822.22|827.31|824.91|823.54|821.14|0
1641489600000|2022-01-06 17:20:00|824.93|822.53|826.28|823.88|829.29|826.89|823.54|821.14|0
1641489900000|2022-01-06 17:25:00|825.89|823.49|829.85|827.45|830.45|828.05|825.69|823.29|0
1641490200000|2022-01-06 17:30:00|829.95|827.55|829.85|827.45|831.24|828.84|827.27|824.87|0
1641490500000|2022-01-06 17:35:00|829.65|827.25|831.04|828.64|834.02|831.62|828.26|825.86|0
1641490800000|2022-01-06 17:40:00|831.24|828.84|838|835.6|838.4|836|830.64|828.24|0
1641491100000|2022-01-06 17:45:00|838.39|835.99|835.41|833.01|839.19|836.79|834.61|832.21|0
1641491400000|2022-01-06 17:50:00|835.21|832.81|831.83|829.43|835.21|832.81|831.23|828.83|0
1641491700000|2022-01-06 17:55:00|832.03|829.63|829.24|826.84|832.82|830.42|829.04|826.64|0
1641492000000|2022-01-06 18:00:00|829.84|827.44|830.23|827.83|831.03|828.63|827.26|824.86|0
1641492300000|2022-01-06 18:05:00|830.43|828.03|830.83|828.43|831.42|829.02|828.45|826.05|0
1641492600000|2022-01-06 18:10:00|830.63|828.23|831.22|828.82|832.61|830.21|829.83|827.43|0
1641492900000|2022-01-06 18:15:00|831.42|829.02|829.43|827.03|831.42|829.02|825.67|823.27|0
1641493200000|2022-01-06 18:20:00|829.53|827.13|823.68|821.28|830.03|827.63|823.09|820.69|0
1641493500000|2022-01-06 18:25:00|823.49|821.09|821.9|819.5|824.28|821.88|821.31|818.91|0
1641493800000|2022-01-06 18:30:00|822.3|819.9|822.69|820.29|823.29|820.89|820.12|817.72|0
1641494100000|2022-01-06 18:35:00|822.39|819.99|822.29|819.89|824.87|822.47|820.31|817.91|0
1641494400000|2022-01-06 18:40:00|821.9|819.5|823.28|820.88|823.87|821.47|820.71|818.31|0
1641494700000|2022-01-06 18:45:00|822.49|820.09|823.67|821.27|826.05|823.65|821.5|819.1|0
1641495000000|2022-01-06 18:50:00|823.48|821.08|824.46|822.06|824.86|822.46|821.5|819.1|0
1641495300000|2022-01-06 18:55:00|824.66|822.26|825.45|823.05|826.05|823.65|823.08|820.68|0
1641495600000|2022-01-06 19:00:00|825.25|822.85|820.7|818.3|826.24|823.84|820.7|818.3|0
1641495900000|2022-01-06 19:05:00|820.9|818.5|824.06|821.66|824.65|822.25|819.21|816.81|0
1641496200000|2022-01-06 19:10:00|824.46|822.06|821.49|819.09|829.61|827.21|821.49|819.09|0
1641496500000|2022-01-06 19:15:00|821.09|818.69|821.88|819.48|824.65|822.25|820.79|818.39|0
1641496800000|2022-01-06 19:20:00|822.28|819.88|822.08|819.68|823.07|820.67|819.9|817.5|0
1641497100000|2022-01-06 19:25:00|821.88|819.48|822.62|820.22|824.22|821.82|821.48|819.08|0
1641497400000|2022-01-06 19:30:00|823.02|820.62|824.01|821.61|825.59|823.19|821.43|819.03|0
1641497700000|2022-01-06 19:35:00|824.2|821.8|825.59|823.19|826.58|824.18|823.21|820.81|0
1641498000000|2022-01-06 19:40:00|825.39|822.99|824.79|822.39|826.38|823.98|823.21|820.81|0
1641498300000|2022-01-06 19:45:00|825.19|822.79|827.57|825.17|828.96|826.56|824.99|822.59|0
1641498600000|2022-01-06 19:50:00|827.76|825.36|828.16|825.76|828.16|825.76|825.58|823.18|0
1641498900000|2022-01-06 19:55:00|828.36|825.96|827.96|825.56|829.94|827.54|827.37|824.97|0
1641499200000|2022-01-06 20:00:00|828.36|825.96|832.72|830.32|832.92|830.52|828.35|825.95|0
1641499500000|2022-01-06 20:05:00|832.52|830.12|829.94|827.54|833.91|831.51|829.34|826.94|0
1641499800000|2022-01-06 20:10:00|830.14|827.74|827.36|824.96|831.53|829.13|826.96|824.56|0
1641500100000|2022-01-06 20:15:00|827.16|824.76|822.8|820.4|827.95|825.55|821.61|819.21|0
1641500400000|2022-01-06 20:20:00|823.39|820.99|821.02|818.62|824.18|821.78|819.83|817.43|0
1641500700000|2022-01-06 20:25:00|821.41|819.01|824.58|822.18|824.58|822.18|820.62|818.22|0
1641501000000|2022-01-06 20:30:00|824.38|821.98|819.83|817.43|825.37|822.97|818.84|816.44|0
1641501300000|2022-01-06 20:35:00|819.43|817.03|817.45|815.05|821.31|818.91|816.27|813.87|0
1641501600000|2022-01-06 20:40:00|818.05|815.65|819.03|816.63|820.22|817.82|815.48|813.08|0
1641501900000|2022-01-06 20:45:00|818.64|816.24|815.87|813.47|820.22|817.82|815.87|813.47|0
1641502200000|2022-01-06 20:50:00|816.27|813.87|815.08|812.68|818.83|816.43|814.88|812.48|0
1641502500000|2022-01-06 20:55:00|814.88|812.48|815.69|813.29|818.24|815.84|810.35|807.95|0
1641502800000|2022-01-06 21:00:00|815.49|813.09|817.46|815.06|817.46|815.06|814.7|812.3|0
1641503100000|2022-01-06 21:05:00|817.27|814.87|818.65|816.25|819.83|817.43|817.26|814.86|0
1641503400000|2022-01-06 21:10:00|818.84|816.44|819.04|816.64|820.62|818.22|817.26|814.86|0
1641503700000|2022-01-06 21:15:00|819.24|816.24|819.44|816.64|820.03|817.23|818.74|815.94|0
1641504000000|2022-01-06 21:20:00|819.33|816.53|820.23|817.43|820.23|817.43|819.33|816.53|0
1641504300000|2022-01-06 21:25:00|820.42|817.62|820.03|817.23|820.62|817.82|820.03|817.23|0
1641504600000|2022-01-06 21:30:00|820.22|817.42|819.23|816.43|820.42|817.62|819.03|816.23|0
1641504900000|2022-01-06 21:35:00|819.43|816.63|818.34|815.54|820.02|817.22|818.04|815.24|0
1641505200000|2022-01-06 21:40:00|818.44|815.64|820.42|817.62|820.81|818.01|818.44|815.64|0
1641505500000|2022-01-06 21:45:00|820.61|817.81|820.41|817.61|821.21|818.41|820.41|817.61|0
1641505800000|2022-01-06 21:50:00|820.61|817.81|821.6|818.8|821.8|819|820.61|817.81|0
1641506100000|2022-01-06 21:55:00|821.4|818.6|820.9|818.1|821.6|818.8|820.41|817.61|0
1641506400000|2022-01-06 22:00:00|821.34|818.54|821.42|818.62|821.42|818.62|820.87|818.07|0
1641506700000|2022-01-06 22:05:00|821.45|818.65|821.05|818.25|821.45|818.65|821.05|818.25|0
1641507000000|2022-01-06 22:10:00|821.01|818.21|821.36|818.56|821.39|818.59|821.01|818.21|0
1641507300000|2022-01-06 22:15:00|821.39|818.59|821.33|818.53|821.39|818.59|821.33|818.53|0
1641507600000|2022-01-06 22:20:00|821.39|818.59|821.39|818.59|821.39|818.59|821.39|818.59|0
1641507900000|2022-01-06 22:25:00|821.41|818.61|820.97|818.17|821.41|818.61|820.63|817.83|0
1641508200000|2022-01-06 22:30:00|821.04|818.24|821.04|818.24|821.04|818.24|821.04|818.24|0
1641508500000|2022-01-06 22:35:00|821.03|818.23|821.12|818.32|821.21|818.41|821.03|818.23|0
1641508800000|2022-01-06 22:40:00|821.06|818.26|821.12|818.32|821.12|818.32|821.06|818.26|0
1641509100000|2022-01-06 22:45:00|821.14|818.34|821.14|818.34|821.14|818.34|821.14|818.34|0
1641509400000|2022-01-06 22:50:00|821.17|818.37|821.26|818.46|821.31|818.51|821.17|818.37|0
1641509700000|2022-01-06 22:55:00|821.31|818.51|821.75|818.95|821.75|818.95|821.29|818.49|0
1641510000000|2022-01-06 23:00:00|824.04|821.24|823.55|820.75|824.84|822.04|823.35|820.55|0
1641510300000|2022-01-06 23:05:00|823.45|820.65|824.34|821.54|824.54|821.74|823.45|820.65|0
1641510600000|2022-01-06 23:10:00|824.54|821.74|823.55|820.75|824.74|821.94|823.55|820.75|0
1641510900000|2022-01-06 23:15:00|822.95|820.15|824.54|821.74|824.73|821.93|822.56|819.76|0
1641511200000|2022-01-06 23:20:00|824.73|821.93|823.74|820.94|825.13|822.33|823.54|820.74|0
1641511500000|2022-01-06 23:25:00|824.14|821.34|824.53|821.73|824.53|821.73|823.54|820.74|0
1641511800000|2022-01-06 23:30:00|824.73|821.93|824.62|821.82|825.52|822.72|823.74|820.94|0
1641512100000|2022-01-06 23:35:00|824.73|821.93|825.22|822.42|825.72|822.92|824.53|821.73|0
1641512400000|2022-01-06 23:40:00|825.32|822.52|824.53|821.73|825.52|822.72|824.33|821.53|0
1641512700000|2022-01-06 23:45:00|824.82|822.02|824.33|821.53|825.32|822.52|823.73|820.93|0
1641513000000|2022-01-06 23:50:00|824.52|821.72|825.31|822.51|825.51|822.71|824.32|821.52|0
1641513300000|2022-01-06 23:55:00|825.71|822.91|825.11|822.31|825.71|822.91|825.11|822.31|0
1641513600000|2022-01-07 00:00:00|825.31|822.51|826.5|823.7|827.49|824.69|824.32|821.52|0
1641513900000|2022-01-07 00:05:00|826.6|823.8|826.9|824.1|827.39|824.59|826.3|823.5|0
1641514200000|2022-01-07 00:10:00|826.7|823.9|828.28|825.48|828.68|825.88|825.9|823.1|0
1641514500000|2022-01-07 00:15:00|828.08|825.28|828.28|825.48|828.48|825.68|827.49|824.69|0
1641514800000|2022-01-07 00:20:00|828.08|825.28|827.88|825.08|828.28|825.48|827.29|824.49|0
1641515100000|2022-01-07 00:25:00|827.98|825.18|828.17|825.37|828.87|826.07|827.38|824.58|0
1641515400000|2022-01-07 00:30:00|828.28|825.48|828.87|826.07|829.27|826.47|827.78|824.98|0
1641515700000|2022-01-07 00:35:00|828.97|826.17|829.27|826.47|829.27|826.47|828.47|825.67|0
1641516000000|2022-01-07 00:40:00|829.07|826.27|828.87|826.07|829.46|826.66|828.87|826.07|0
1641516300000|2022-01-07 00:45:00|828.96|826.16|828.76|825.96|829.26|826.46|828.67|825.87|0
1641516600000|2022-01-07 00:50:00|828.86|826.06|828.47|825.67|828.86|826.06|828.07|825.27|0
1641516900000|2022-01-07 00:55:00|828.27|825.47|828.86|826.06|829.06|826.26|827.87|825.07|0
1641517200000|2022-01-07 01:00:00|828.96|826.16|829.85|827.05|829.85|827.05|828.26|825.46|0
1641517500000|2022-01-07 01:05:00|830.25|827.45|828.66|825.86|830.25|827.45|828.46|825.66|0
1641517800000|2022-01-07 01:10:00|828.75|825.95|828.26|825.46|829.05|826.25|827.86|825.06|0
1641518100000|2022-01-07 01:15:00|828.35|825.55|827.86|825.06|829.05|826.25|827.46|824.66|0
1641518400000|2022-01-07 01:20:00|827.66|824.86|828.06|825.26|828.45|825.65|827.66|824.86|0
1641518700000|2022-01-07 01:25:00|827.86|825.06|828.25|825.45|828.85|826.05|827.66|824.86|0
1641519000000|2022-01-07 01:30:00|828.45|825.65|829.24|826.44|829.64|826.84|828.05|825.25|0
1641519300000|2022-01-07 01:35:00|829.04|826.24|827.06|824.26|829.04|826.24|826.46|823.66|0
1641519600000|2022-01-07 01:40:00|826.95|824.15|826.26|823.46|827.65|824.85|825.86|823.06|0
1641519900000|2022-01-07 01:45:00|826.46|823.66|826.06|823.26|828.05|825.25|826.06|823.26|0
1641520200000|2022-01-07 01:50:00|825.86|823.06|826.26|823.46|827.05|824.25|825.66|822.86|0
1641520500000|2022-01-07 01:55:00|826.46|823.66|827.94|825.14|828.04|825.24|826.26|823.46|0
1641520800000|2022-01-07 02:00:00|827.64|824.84|823.48|820.68|827.64|824.84|823.28|820.48|0
1641521100000|2022-01-07 02:05:00|823.28|820.48|822.88|820.08|823.48|820.68|821.49|818.69|0
1641521400000|2022-01-07 02:10:00|822.68|819.88|823.27|820.47|824.07|821.27|822.68|819.88|0
1641521700000|2022-01-07 02:15:00|823.47|820.67|822.28|819.48|823.47|820.67|820.9|818.1|0
1641522000000|2022-01-07 02:20:00|822.08|819.28|824.06|821.26|824.66|821.86|821.98|819.18|0
1641522300000|2022-01-07 02:25:00|823.96|821.16|823.47|820.67|824.06|821.26|823.47|820.67|0
1641522600000|2022-01-07 02:30:00|823.27|820.47|822.37|819.57|823.86|821.06|821.68|818.88|0
1641522900000|2022-01-07 02:35:00|822.47|819.67|821.08|818.28|822.87|820.07|821.08|818.28|0
1641523200000|2022-01-07 02:40:00|821.28|818.48|822.27|819.47|822.47|819.67|821.28|818.48|0
1641523500000|2022-01-07 02:45:00|822.07|819.27|822.47|819.67|822.47|819.67|821.28|818.48|0
1641523800000|2022-01-07 02:50:00|822.67|819.87|823.95|821.15|824.15|821.35|822.66|819.86|0
1641524100000|2022-01-07 02:55:00|823.85|821.05|824.84|822.04|825.44|822.64|823.85|821.05|0
1641524400000|2022-01-07 03:00:00|825.04|822.24|824.64|821.84|825.24|822.44|824.05|821.25|0
1641524700000|2022-01-07 03:05:00|824.84|822.04|824.84|822.04|825.63|822.83|824.73|821.93|0
1641525000000|2022-01-07 03:10:00|824.64|821.84|824.44|821.64|825.03|822.23|824.24|821.44|0
1641525300000|2022-01-07 03:15:00|824.53|821.73|824.83|822.03|825.13|822.33|824.04|821.24|0
1641525600000|2022-01-07 03:20:00|825.23|822.43|828.01|825.21|828.2|825.4|824.83|822.03|0
1641525900000|2022-01-07 03:25:00|828.2|825.4|827.41|824.61|828.6|825.8|826.71|823.91|0
1641526200000|2022-01-07 03:30:00|827.61|824.81|825.62|822.82|827.61|824.81|825.42|822.62|0
1641526500000|2022-01-07 03:35:00|825.42|822.62|825.62|822.82|825.82|823.02|824.43|821.63|0
1641526800000|2022-01-07 03:40:00|825.42|822.62|825.42|822.62|825.81|823.01|824.63|821.83|0
1641527100000|2022-01-07 03:45:00|825.22|822.42|823.63|820.83|825.71|822.91|823.43|820.63|0
1641527400000|2022-01-07 03:50:00|823.83|821.03|823.63|820.83|824.52|821.72|823.13|820.33|0
1641527700000|2022-01-07 03:55:00|823.72|820.92|824.02|821.22|824.62|821.82|823.23|820.43|0
1641528000000|2022-01-07 04:00:00|824.22|821.42|823.72|820.92|824.22|821.42|823.23|820.43|0
1641528300000|2022-01-07 04:05:00|823.62|820.82|823.42|820.62|824.62|821.82|823.42|820.62|0
1641528600000|2022-01-07 04:10:00|823.32|820.52|823.82|821.02|824.02|821.22|823.03|820.23|0
1641528900000|2022-01-07 04:15:00|823.62|820.82|822.23|819.43|824.22|821.42|821.93|819.13|0
1641529200000|2022-01-07 04:20:00|822.43|819.63|822.23|819.43|822.83|820.03|821.64|818.84|0
1641529500000|2022-01-07 04:25:00|822.43|819.63|823.02|820.22|823.02|820.22|822.23|819.43|0
1641529800000|2022-01-07 04:30:00|822.92|820.12|823.02|820.22|823.22|820.42|822.23|819.43|0
1641530100000|2022-01-07 04:35:00|823.11|820.31|822.22|819.42|823.31|820.51|822.03|819.23|0
1641530400000|2022-01-07 04:40:00|822.42|819.62|823.01|820.21|823.01|820.21|821.83|819.03|0
1641530700000|2022-01-07 04:45:00|823.21|820.41|823.01|820.21|824.5|821.7|822.81|820.01|0
1641531000000|2022-01-07 04:50:00|822.81|820.01|823.9|821.1|824.2|821.4|822.81|820.01|0
1641531300000|2022-01-07 04:55:00|824|821.2|824.2|821.4|824.4|821.6|823.01|820.21|0
1641531600000|2022-01-07 05:00:00|824.4|821.6|825.19|822.39|825.19|822.39|823.8|821|0
1641531900000|2022-01-07 05:05:00|824.99|822.19|823|820.2|825.38|822.58|823|820.2|0
1641532200000|2022-01-07 05:10:00|822.61|819.81|822.8|820|823.1|820.3|820.43|817.63|0
1641532500000|2022-01-07 05:15:00|822.9|820.1|823.79|820.99|823.79|820.99|822.41|819.61|0
1641532800000|2022-01-07 05:20:00|823.69|820.89|823.39|820.59|823.69|820.89|822.8|820|0
1641533100000|2022-01-07 05:25:00|823.49|820.69|821.41|818.61|823.99|821.19|821.41|818.61|0
1641533400000|2022-01-07 05:30:00|821.61|818.81|821.8|819|822.6|819.8|821.01|818.21|0
1641533700000|2022-01-07 05:35:00|821.9|819.1|822.79|819.99|822.99|820.19|821.41|818.61|0
1641534000000|2022-01-07 05:40:00|822.59|819.79|821.8|819|822.59|819.79|821.6|818.8|0
1641534300000|2022-01-07 05:45:00|821.9|819.1|822.39|819.59|822.88|820.08|821.4|818.6|0
1641534600000|2022-01-07 05:50:00|822.59|819.79|823.08|820.28|823.18|820.38|822|819.2|0
1641534900000|2022-01-07 05:55:00|822.98|820.18|824.77|821.97|825.16|822.36|822.98|820.18|0
1641535200000|2022-01-07 06:00:00|824.57|821.77|823.38|820.58|825.16|822.36|823.18|820.38|0
1641535500000|2022-01-07 06:05:00|823.58|820.78|823.97|821.17|824.17|821.37|823.08|820.28|0
1641535800000|2022-01-07 06:10:00|823.87|821.07|823.57|820.77|823.97|821.17|822.98|820.18|0
1641536100000|2022-01-07 06:15:00|823.67|820.87|823.17|820.37|823.97|821.17|822.98|820.18|0
1641536400000|2022-01-07 06:20:00|823.37|820.57|823.17|820.37|823.77|820.97|822.78|819.98|0
1641536700000|2022-01-07 06:25:00|823.27|820.47|823.96|821.16|824.16|821.36|823.27|820.47|0
1641537000000|2022-01-07 06:30:00|824.06|821.26|826.34|823.54|826.34|823.54|823.76|820.96|0
1641537300000|2022-01-07 06:35:00|826.54|823.74|825.35|822.55|826.74|823.94|825.15|822.35|0
1641537600000|2022-01-07 06:40:00|825.15|822.35|824.35|821.55|825.94|823.14|824.35|821.55|0
1641537900000|2022-01-07 06:45:00|824.15|821.35|824.15|821.35|824.35|821.55|823.26|820.46|0
1641538200000|2022-01-07 06:50:00|823.95|821.15|822.86|820.06|824.15|821.35|822.76|819.96|0
1641538500000|2022-01-07 06:55:00|822.96|820.16|822.46|819.66|823.16|820.36|822.17|819.37|0
1641538800000|2022-01-07 07:00:00|822.56|819.76|819.99|817.19|823.35|820.55|819.49|816.69|0
1641539100000|2022-01-07 07:05:00|820.08|817.28|819.88|817.08|821.37|818.57|819.59|816.79|0
1641539400000|2022-01-07 07:10:00|819.79|816.99|819.39|816.59|819.98|817.18|818.79|815.99|0
1641539700000|2022-01-07 07:15:00|819.19|816.39|820.97|818.17|821.37|818.57|819.19|816.39|0
1641540000000|2022-01-07 07:20:00|821.36|818.56|820.97|818.17|821.96|819.16|820.77|817.97|0
1641540300000|2022-01-07 07:25:00|821.16|818.36|821.76|818.96|822.35|819.55|820.57|817.77|0
1641540600000|2022-01-07 07:30:00|821.56|818.76|819.97|817.17|821.95|819.15|819.97|817.17|0
1641540900000|2022-01-07 07:35:00|820.17|817.37|821.16|818.36|821.36|818.56|819.87|817.07|0
1641541200000|2022-01-07 07:40:00|820.96|818.16|820.56|817.76|821.16|818.36|819.97|817.17|0
1641541500000|2022-01-07 07:45:00|820.66|817.86|819.77|816.97|820.86|818.06|819.18|816.38|0
1641541800000|2022-01-07 07:50:00|819.86|817.06|819.37|816.57|820.16|817.36|819.17|816.37|0
1641542100000|2022-01-07 07:55:00|819.57|816.77|820.75|817.95|821.15|818.35|819.17|816.37|0
1641542400000|2022-01-07 08:00:00|820.95|818.15|815.22|812.42|821.15|818.35|815.02|812.22|0
1641542700000|2022-01-07 08:05:00|815.41|813.01|814.82|812.42|815.81|813.41|813.83|811.43|0
1641543000000|2022-01-07 08:10:00|814.62|812.22|818.37|815.97|818.37|815.97|814.62|812.22|0
1641543300000|2022-01-07 08:15:00|818.17|815.77|816.98|814.58|819.16|816.76|816.98|814.58|0
1641543600000|2022-01-07 08:20:00|817.08|814.68|817.77|815.37|818.37|815.97|816.98|814.58|0
1641543900000|2022-01-07 08:25:00|817.67|815.27|816.28|813.88|817.77|815.37|814.61|812.21|0
1641544200000|2022-01-07 08:30:00|815.6|813.2|811.65|809.25|815.6|813.2|809.68|807.28|0
1641544500000|2022-01-07 08:35:00|811.74|809.34|812.24|809.84|812.24|809.84|810.07|807.67|0
1641544800000|2022-01-07 08:40:00|812.04|809.64|809.08|806.68|812.24|809.84|808.69|806.29|0
1641545100000|2022-01-07 08:45:00|809.47|807.07|808.88|806.48|810.46|808.06|808.68|806.28|0
1641545400000|2022-01-07 08:50:00|808.98|806.58|810.06|807.66|811.25|808.85|808.88|806.48|0
1641545700000|2022-01-07 08:55:00|809.86|807.46|811.24|808.84|812.92|810.52|809.67|807.27|0
1641546000000|2022-01-07 09:00:00|810.94|808.54|811.14|808.74|811.64|809.24|809.56|807.16|0
1641546300000|2022-01-07 09:05:00|811.04|808.64|813.8|811.4|813.8|811.4|810.25|807.85|0
1641546600000|2022-01-07 09:10:00|813.61|811.21|816.17|813.77|816.76|814.36|813.41|811.01|0
1641546900000|2022-01-07 09:15:00|816.37|813.97|815.77|813.37|816.76|814.36|814.79|812.39|0
1641547200000|2022-01-07 09:20:00|815.97|813.57|817.16|814.76|817.16|814.76|815.97|813.57|0
1641547500000|2022-01-07 09:25:00|816.85|814.45|818.74|816.34|820.12|817.72|816.85|814.45|0
1641547800000|2022-01-07 09:30:00|818.93|816.53|821.31|818.91|821.31|818.91|818.74|816.34|0
1641548100000|2022-01-07 09:35:00|820.71|818.31|821.5|819.1|822.1|819.7|819.92|817.52|0
1641548400000|2022-01-07 09:40:00|821.11|818.71|821.1|818.7|822.69|820.29|820.91|818.51|0
1641548700000|2022-01-07 09:45:00|821.2|818.8|820.9|818.5|822.29|819.89|820.9|818.5|0
1641549000000|2022-01-07 09:50:00|821.1|818.7|819.91|817.51|821.3|818.9|819.91|817.51|0
1641549300000|2022-01-07 09:55:00|819.81|817.41|818.92|816.52|820.11|817.71|818.72|816.32|0
1641549600000|2022-01-07 10:00:00|819.12|816.72|819.12|816.72|819.32|816.92|816.74|814.34|0
1641549900000|2022-01-07 10:05:00|819.31|816.91|821.89|819.49|822.08|819.68|819.12|816.72|0
1641550200000|2022-01-07 10:10:00|821.69|819.29|822.28|819.88|822.68|820.28|821.49|819.09|0
1641550500000|2022-01-07 10:15:00|822.48|820.08|821.49|819.09|822.48|820.08|820.5|818.1|0
1641550800000|2022-01-07 10:20:00|821.68|819.28|822.37|819.97|822.48|820.08|821.68|819.28|0
1641551100000|2022-01-07 10:25:00|822.47|820.07|823.66|821.26|824.46|822.06|822.08|819.68|0
1641551400000|2022-01-07 10:30:00|823.86|821.46|824.65|822.25|825.25|822.85|823.46|821.06|0
1641551700000|2022-01-07 10:35:00|824.85|822.45|823.26|820.86|825.05|822.65|823.26|820.86|0
1641552000000|2022-01-07 10:40:00|823.06|820.66|824.25|821.85|824.85|822.45|823.06|820.66|0
1641552300000|2022-01-07 10:45:00|824.45|822.05|823.65|821.25|824.45|822.05|823.06|820.66|0
1641552600000|2022-01-07 10:50:00|823.85|821.45|824.45|822.05|825.14|822.74|823.46|821.06|0
1641552900000|2022-01-07 10:55:00|824.54|822.14|823.25|820.85|824.54|822.14|823.25|820.85|0
1641553200000|2022-01-07 11:00:00|823.65|821.25|822.26|819.86|823.65|821.25|821.47|819.07|0
1641553500000|2022-01-07 11:05:00|822.46|820.06|823.25|820.85|823.45|821.05|821.86|819.46|0
1641553800000|2022-01-07 11:10:00|823.45|821.05|822.06|819.66|823.84|821.44|821.27|818.87|0
1641554100000|2022-01-07 11:15:00|821.86|819.46|824.04|821.64|824.43|822.03|821.66|819.26|0
1641554400000|2022-01-07 11:20:00|824.13|821.73|824.43|822.03|825.03|822.63|823.84|821.44|0
1641554700000|2022-01-07 11:25:00|824.23|821.83|824.23|821.83|825.23|822.83|824.03|821.63|0
1641555000000|2022-01-07 11:30:00|824.43|822.03|824.83|822.43|825.02|822.62|823.14|820.74|0
1641555300000|2022-01-07 11:35:00|824.63|822.23|823.04|820.64|824.72|822.32|822.44|820.04|0
1641555600000|2022-01-07 11:40:00|822.84|820.44|823.23|820.83|824.03|821.63|822.44|820.04|0
1641555900000|2022-01-07 11:45:00|823.43|821.03|822.84|820.44|824.03|821.63|822.64|820.24|0
1641556200000|2022-01-07 11:50:00|823.03|820.63|822.44|820.04|823.23|820.83|821.84|819.44|0
1641556500000|2022-01-07 11:55:00|822.24|819.84|819.66|817.26|823.72|821.32|819.66|817.26|0
1641556800000|2022-01-07 12:00:00|820.06|817.66|823.42|821.02|824.02|821.62|820.06|817.66|0
1641557100000|2022-01-07 12:05:00|823.52|821.12|821.24|818.84|825.01|822.61|821.04|818.64|0
1641557400000|2022-01-07 12:10:00|821.14|818.74|821.04|818.64|821.24|818.84|820.05|817.65|0
1641557700000|2022-01-07 12:15:00|820.84|818.44|822.03|819.63|822.43|820.03|820.65|818.25|0
1641558000000|2022-01-07 12:20:00|821.53|819.13|820.64|818.24|821.63|819.23|820.05|817.65|0
1641558300000|2022-01-07 12:25:00|820.74|818.34|820.84|818.44|820.84|818.44|818.86|816.46|0
1641558600000|2022-01-07 12:30:00|820.64|818.24|821.63|819.23|822.03|819.63|820.44|818.04|0
1641558900000|2022-01-07 12:35:00|821.43|819.03|819.84|817.44|821.63|819.23|819.05|816.65|0
1641559200000|2022-01-07 12:40:00|819.65|817.25|819.15|816.75|820.24|817.84|817.86|815.46|0
1641559500000|2022-01-07 12:45:00|819.25|816.85|820.04|817.64|820.83|818.43|818.65|816.25|0
1641559800000|2022-01-07 12:50:00|819.84|817.44|820.04|817.64|821.03|818.63|819.84|817.44|0
1641560100000|2022-01-07 12:55:00|819.84|817.44|817.46|815.06|819.84|817.44|817.16|814.76|0
1641560400000|2022-01-07 13:00:00|817.66|815.26|818.05|815.65|819.53|817.13|817.26|814.86|0
1641560700000|2022-01-07 13:05:00|818.54|816.14|818.84|816.44|820.23|817.83|817.66|815.26|0
1641561000000|2022-01-07 13:10:00|818.45|816.05|817.65|815.25|819.24|816.84|817.26|814.86|0
1641561300000|2022-01-07 13:15:00|817.85|815.45|817.26|814.86|819.04|816.64|816.66|814.26|0
1641561600000|2022-01-07 13:20:00|817.06|814.66|817.45|815.05|818.05|815.65|816.27|813.87|0
1641561900000|2022-01-07 13:25:00|817.65|815.25|818.53|816.13|819.03|816.63|817.06|814.66|0
1641562200000|2022-01-07 13:30:00|818.14|815.74|813.5|811.1|825.67|823.27|812.11|809.71|0
1641562500000|2022-01-07 13:35:00|813.89|811.49|803.64|801.24|814.29|811.89|803.25|800.85|0
1641562800000|2022-01-07 13:40:00|803.25|800.85|806.4|804|806.79|804.39|801.88|799.48|0
1641563100000|2022-01-07 13:45:00|806.2|803.8|810.33|807.93|811.32|808.92|806.2|803.8|0
1641563400000|2022-01-07 13:50:00|809.94|807.54|805.77|803.37|810.33|807.93|804.4|802|0
1641563700000|2022-01-07 13:55:00|805.97|803.57|807.74|805.34|808.92|806.52|805.18|802.78|0
1641564000000|2022-01-07 14:00:00|807.94|805.54|809.31|806.91|810.89|808.49|807.94|805.54|0
1641564300000|2022-01-07 14:05:00|809.51|807.11|812.46|810.06|812.66|810.26|809.51|807.11|0
1641564600000|2022-01-07 14:10:00|812.66|810.26|813.45|811.05|813.45|811.05|809.7|807.3|0
1641564900000|2022-01-07 14:15:00|813.84|811.44|814.04|811.64|815.02|812.62|812.85|810.45|0
1641565200000|2022-01-07 14:20:00|814.23|811.83|813.93|811.53|814.83|812.43|813.05|810.65|0
1641565500000|2022-01-07 14:25:00|814.23|811.83|815.02|812.62|815.61|813.21|812.35|809.95|0
1641565800000|2022-01-07 14:30:00|815.41|813.01|808.69|806.29|818.77|816.37|808.69|806.29|0
1641566100000|2022-01-07 14:35:00|809.09|806.69|812.63|810.23|812.63|810.23|805.74|803.34|0
1641566400000|2022-01-07 14:40:00|812.83|810.43|820.34|817.94|820.74|818.34|809.87|807.47|0
1641566700000|2022-01-07 14:45:00|819.75|817.35|819.94|817.54|822.92|820.52|817.37|814.97|0
1641567000000|2022-01-07 14:50:00|819.15|816.75|821.33|818.93|822.52|820.12|817.57|815.17|0
1641567300000|2022-01-07 14:55:00|821.42|819.02|820.34|817.94|824.3|821.9|819.74|817.34|0
1641567600000|2022-01-07 15:00:00|820.93|818.53|816.9|814.5|820.93|818.53|813.56|811.16|0
1641567900000|2022-01-07 15:05:00|815.71|813.31|811.56|809.16|815.71|813.31|811.16|808.76|0
1641568200000|2022-01-07 15:10:00|811.36|808.96|812.35|809.95|814.92|812.52|809.59|807.19|0
1641568500000|2022-01-07 15:15:00|812.15|809.75|808.4|806|812.15|809.75|807.41|805.01|0
1641568800000|2022-01-07 15:20:00|807.81|805.41|805.44|803.04|810.57|808.17|805.44|803.04|0
1641569100000|2022-01-07 15:25:00|805.64|803.24|806.82|804.42|810.37|807.97|805.44|803.04|0
1641569400000|2022-01-07 15:30:00|806.23|803.83|806.23|803.83|809.38|806.98|805.05|802.65|0
1641569700000|2022-01-07 15:35:00|806.03|803.63|801.45|799.05|806.82|804.42|798.07|795.67|0
1641570000000|2022-01-07 15:40:00|801.65|799.25|799.48|797.08|806.17|803.77|798.5|796.1|0
1641570300000|2022-01-07 15:45:00|799.09|796.69|795.76|793.36|799.48|797.08|795.76|793.36|0
1641570600000|2022-01-07 15:50:00|795.56|793.16|794.61|792.21|796.34|793.94|789.1|786.7|0
1641570900000|2022-01-07 15:55:00|794.81|792.41|794.09|791.69|796.84|794.44|792.53|790.13|0
1641571200000|2022-01-07 16:00:00|793.51|791.11|793.51|791.11|797.23|794.83|791.55|789.15|0
1641571500000|2022-01-07 16:05:00|793.31|790.91|795.66|793.26|797.81|795.41|793.31|790.91|0
1641571800000|2022-01-07 16:10:00|795.85|793.45|793.89|791.49|796.05|793.65|792.92|790.52|0
1641572100000|2022-01-07 16:15:00|794.09|791.69|791.15|788.75|795.65|793.25|788.81|786.41|0
1641572400000|2022-01-07 16:20:00|790.96|788.56|797.61|795.21|798.59|796.19|790.96|788.56|0
1641572700000|2022-01-07 16:25:00|797.02|794.62|803.11|800.71|803.11|800.71|796.24|793.84|0
1641573000000|2022-01-07 16:30:00|802.52|800.12|802.21|799.81|803.39|800.99|799.96|797.56|0
1641573300000|2022-01-07 16:35:00|802.01|799.61|802.6|800.2|804.37|801.97|800.64|798.24|0
1641573600000|2022-01-07 16:40:00|803|800.6|803.58|801.18|805.55|803.15|802.21|799.81|0
1641573900000|2022-01-07 16:45:00|803.78|801.38|810.67|808.27|810.67|808.27|802.99|800.59|0
1641574200000|2022-01-07 16:50:00|811.06|808.66|815.7|813.3|815.7|813.3|810.08|807.68|0
1641574500000|2022-01-07 16:55:00|815.9|813.5|811.82|809.42|816.3|813.9|811.62|809.22|0
1641574800000|2022-01-07 17:00:00|812.21|809.81|808.86|806.46|812.81|810.41|808.66|806.26|0
1641575100000|2022-01-07 17:05:00|809.05|806.65|809.84|807.44|811.22|808.82|807.67|805.27|0
1641575400000|2022-01-07 17:10:00|810.24|807.84|811.81|809.41|812.41|810.01|809.45|807.05|0
1641575700000|2022-01-07 17:15:00|811.22|808.82|808.46|806.06|812.8|810.4|808.46|806.06|0
1641576000000|2022-01-07 17:20:00|808.06|805.66|806.68|804.28|808.06|805.66|805.89|803.49|0
1641576300000|2022-01-07 17:25:00|806.48|804.08|807.27|804.87|808.06|805.66|805.1|802.7|0
1641576600000|2022-01-07 17:30:00|807.47|805.07|806.09|803.69|807.47|805.07|805.1|802.7|0
1641576900000|2022-01-07 17:35:00|806.48|804.08|804.9|802.5|806.48|804.08|802.94|800.54|0
1641577200000|2022-01-07 17:40:00|805.1|802.7|805.49|803.09|807.07|804.67|804.51|802.11|0
1641577500000|2022-01-07 17:45:00|805.1|802.7|805.69|803.29|810.02|807.62|804.31|801.91|0
1641577800000|2022-01-07 17:50:00|805.49|803.09|807.65|805.25|808.44|806.04|805.29|802.89|0
1641578100000|2022-01-07 17:55:00|807.55|805.15|808.64|806.24|808.83|806.43|806.27|803.87|0
1641578400000|2022-01-07 18:00:00|808.83|806.43|807.51|805.11|809.82|807.42|805.29|802.89|0
1641578700000|2022-01-07 18:05:00|807.32|804.92|808.5|806.1|809.68|807.28|806.72|804.32|0
1641579000000|2022-01-07 18:10:00|808.7|806.3|809.48|807.08|809.88|807.48|808.3|805.9|0
1641579300000|2022-01-07 18:15:00|809.29|806.89|808.89|806.49|810.87|808.47|807.9|805.5|0
1641579600000|2022-01-07 18:20:00|809.09|806.69|806.91|804.51|809.68|807.28|806.72|804.32|0
1641579900000|2022-01-07 18:25:00|807.11|804.71|805.73|803.33|807.7|805.3|805.14|802.74|0
1641580200000|2022-01-07 18:30:00|805.53|803.13|808.49|806.09|808.49|806.09|804.94|802.54|0
1641580500000|2022-01-07 18:35:00|808.88|806.48|806.71|804.31|809.67|807.27|806.32|803.92|0
1641580800000|2022-01-07 18:40:00|806.32|803.92|807.1|804.7|807.89|805.49|805.53|803.13|0
1641581100000|2022-01-07 18:45:00|806.91|804.51|804.93|802.53|806.91|804.51|804.93|802.53|0
1641581400000|2022-01-07 18:50:00|805.13|802.73|805.32|802.92|806.7|804.3|802.57|800.17|0
1641581700000|2022-01-07 18:55:00|805.13|802.73|804.73|802.33|806.7|804.3|804.73|802.33|0
1641582000000|2022-01-07 19:00:00|804.93|802.53|805.52|803.12|806.7|804.3|804.73|802.33|0
1641582300000|2022-01-07 19:05:00|805.32|802.92|805.12|802.72|806.3|803.9|802.96|800.56|0
1641582600000|2022-01-07 19:10:00|804.92|802.52|803.42|801.02|806.7|804.3|803.11|800.71|0
1641582900000|2022-01-07 19:15:00|803.62|801.22|803.62|801.22|804.6|802.2|802.83|800.43|0
1641583200000|2022-01-07 19:20:00|803.42|801.02|799.08|796.68|803.42|801.02|799.08|796.68|0
1641583500000|2022-01-07 19:25:00|798.69|796.29|800.85|798.45|801.05|798.65|797.11|794.71|0
1641583800000|2022-01-07 19:30:00|800.65|798.25|800.45|798.05|801.44|799.04|799.47|797.07|0
1641584100000|2022-01-07 19:35:00|800.26|797.86|805.19|802.79|805.19|802.79|799.47|797.07|0
1641584400000|2022-01-07 19:40:00|804.99|802.59|805.97|803.57|807.56|805.16|803.61|801.21|0
1641584700000|2022-01-07 19:45:00|806.17|803.77|807.16|804.76|809.14|806.74|804.99|802.59|0
1641585000000|2022-01-07 19:50:00|807.36|804.96|808.93|806.53|809.92|807.52|805.97|803.57|0
1641585300000|2022-01-07 19:55:00|808.74|806.34|807.94|805.54|809.13|806.73|807.35|804.95|0
1641585600000|2022-01-07 20:00:00|808.34|805.94|808.97|806.57|809.92|807.52|807.58|805.18|0
1641585900000|2022-01-07 20:05:00|808.77|806.37|808.57|806.17|811.34|808.94|808.17|805.77|0
1641586200000|2022-01-07 20:10:00|808.77|806.37|804.81|802.41|808.77|806.37|804.42|802.02|0
1641586500000|2022-01-07 20:15:00|805.01|802.61|806.19|803.79|806.59|804.19|804.42|802.02|0
1641586800000|2022-01-07 20:20:00|806.39|803.99|803.82|801.42|806.98|804.58|803.82|801.42|0
1641587100000|2022-01-07 20:25:00|804.02|801.62|803.23|800.83|804.02|801.62|801.06|798.66|0
1641587400000|2022-01-07 20:30:00|803.42|801.02|803.42|801.02|807.37|804.97|801.45|799.05|0
1641587700000|2022-01-07 20:35:00|803.22|800.82|805.39|802.99|806.19|803.79|802.24|799.84|0
1641588000000|2022-01-07 20:40:00|805.59|803.19|802.03|799.63|806.38|803.98|801.64|799.24|0
1641588300000|2022-01-07 20:45:00|801.64|799.24|801.9|799.5|805.59|803.19|800.46|798.06|0
1641588600000|2022-01-07 20:50:00|802.1|799.7|798.15|795.75|803.88|801.48|797.76|795.36|0
1641588900000|2022-01-07 20:55:00|797.95|795.55|793.58|791.18|800.32|797.92|793.02|790.62|0
1641589200000|2022-01-07 21:00:00|793.38|790.98|796.93|794.53|796.93|794.53|793.38|790.98|0
1641589500000|2022-01-07 21:05:00|797.13|794.73|796.93|794.53|798.7|796.3|796.93|794.53|0
1641589800000|2022-01-07 21:10:00|797.12|794.72|793.77|791.37|797.12|794.72|793.57|791.17|0
1641801900000|2022-01-10 08:05:00|801.21|798.81|798.04|795.64|801.21|798.81|797.84|795.44|0
1641802200000|2022-01-10 08:10:00|797.65|795.25|795.96|793.56|799.62|797.22|795.28|792.88|0
1641802500000|2022-01-10 08:15:00|795.47|793.07|793.1|790.7|796.06|793.66|792.32|789.92|0
1641802800000|2022-01-10 08:20:00|793|790.6|793.39|790.99|793.99|791.59|790.34|787.94|0
1641803100000|2022-01-10 08:25:00|794.09|791.69|796.08|793.68|796.68|794.28|790.93|788.53|0
1641803400000|2022-01-10 08:30:00|795.69|793.29|789.79|787.39|795.69|793.29|789.68|787.28|0
1641803700000|2022-01-10 08:35:00|790.38|787.98|787.62|785.22|790.38|787.98|786.45|784.05|0
1641804000000|2022-01-10 08:40:00|787.52|785.12|791.13|788.73|796.73|794.33|785.26|782.86|0
1641804300000|2022-01-10 08:45:00|790.94|788.54|792.11|789.71|792.7|790.3|788|785.6|0
1641804600000|2022-01-10 08:50:00|791.92|789.52|791.4|789|793.4|791|789.95|787.55|0
1641804900000|2022-01-10 08:55:00|791.59|789.19|794.44|792.04|796.01|793.61|790.61|788.21|0
1641805200000|2022-01-10 09:00:00|794.54|792.14|793.75|791.35|796.9|794.5|793.75|791.35|0
1641805500000|2022-01-10 09:05:00|793.95|791.55|798.07|795.67|799.06|796.66|793.95|791.55|0
1641805800000|2022-01-10 09:10:00|796.89|794.49|796.89|794.49|799.15|796.75|796.59|794.19|0
1641806100000|2022-01-10 09:15:00|797.09|794.69|798.76|796.36|799.15|796.75|797.09|794.69|0
1641806400000|2022-01-10 09:20:00|798.66|796.26|799.84|797.44|800.24|797.84|798.66|796.26|0
1641806700000|2022-01-10 09:25:00|799.64|797.24|801.22|798.82|801.42|799.02|799.64|797.24|0
1641807000000|2022-01-10 09:30:00|801.42|799.02|799.64|797.24|802.4|800|799.64|797.24|0
1641807300000|2022-01-10 09:35:00|799.44|797.04|800.03|797.63|802|799.6|799.44|797.04|0
1641807600000|2022-01-10 09:40:00|800.13|797.73|802|799.6|802|799.6|799.83|797.43|0
1641807900000|2022-01-10 09:45:00|801.9|799.5|799.04|796.64|802|799.6|798.85|796.45|0
1641808200000|2022-01-10 09:50:00|798.85|796.45|799.53|797.13|799.92|797.52|798.25|795.85|0
1641808500000|2022-01-10 09:55:00|799.63|797.23|797.27|794.87|800.62|798.22|797.27|794.87|0
1641808800000|2022-01-10 10:00:00|797.36|794.96|797.85|795.45|797.86|795.46|795.49|793.09|0
1641809100000|2022-01-10 10:05:00|797.66|795.26|798.64|796.24|798.73|796.33|797.07|794.67|0
1641809400000|2022-01-10 10:10:00|798.44|796.04|801.99|799.59|802.19|799.79|798.44|796.04|0
1641809700000|2022-01-10 10:15:00|802.19|799.79|800.21|797.81|802.58|800.18|800.21|797.81|0
1641810000000|2022-01-10 10:20:00|800.41|798.01|797.26|794.86|801|798.6|796.67|794.27|0
1641810300000|2022-01-10 10:25:00|797.06|794.66|798.24|795.84|798.83|796.43|796.86|794.46|0
1641810600000|2022-01-10 10:30:00|798.14|795.74|798.63|796.23|798.63|796.23|796.86|794.46|0
1641810900000|2022-01-10 10:35:00|798.24|795.84|798.13|795.73|798.83|796.43|797.45|795.05|0
1641811200000|2022-01-10 10:40:00|798.23|795.83|794.3|791.9|798.43|796.03|793.91|791.51|0
1641811500000|2022-01-10 10:45:00|794.1|791.7|794.78|792.38|796.26|793.86|794.1|791.7|0
1641811800000|2022-01-10 10:50:00|795.08|792.68|793.31|790.91|796.06|793.66|792.82|790.42|0
1641812100000|2022-01-10 10:55:00|793.11|790.71|794.49|792.09|794.98|792.58|792.92|790.52|0
1641812400000|2022-01-10 11:00:00|794.29|791.89|792.22|789.82|795.47|793.07|792.03|789.63|0
1641812700000|2022-01-10 11:05:00|792.72|790.32|792.32|789.92|793.9|791.5|791.54|789.14|0
1641813000000|2022-01-10 11:10:00|792.52|790.12|792.12|789.72|793.11|790.71|791.83|789.43|0
1641813300000|2022-01-10 11:15:00|792.02|789.62|793.89|791.49|794.18|791.78|791.93|789.53|0
1641813600000|2022-01-10 11:20:00|793.79|791.39|791.14|788.74|794.68|792.28|790.75|788.35|0
1641813900000|2022-01-10 11:25:00|791.04|788.64|791.33|788.93|791.33|788.93|790.16|787.76|0
1641814200000|2022-01-10 11:30:00|791.14|788.74|791.13|788.73|793.49|791.09|791.13|788.73|0
1641814500000|2022-01-10 11:35:00|791.33|788.93|789.37|786.97|792.01|789.61|788.97|786.57|0
1641814800000|2022-01-10 11:40:00|789.56|787.16|789.95|787.55|790.35|787.95|787.41|785.01|0
1641815100000|2022-01-10 11:45:00|790.35|787.95|791.42|789.02|791.72|789.32|790.34|787.94|0
1641815400000|2022-01-10 11:50:00|791.52|789.12|791.81|789.41|793.09|790.69|791.13|788.73|0
1641815700000|2022-01-10 11:55:00|791.91|789.51|789.59|787.19|793.18|790.78|789|786.6|0
1641816000000|2022-01-10 12:00:00|789.79|787.39|788.41|786.01|790.87|788.47|788.41|786.01|0
1641816300000|2022-01-10 12:05:00|788.6|786.2|786.83|784.43|790.18|787.78|786.64|784.24|0
1641816600000|2022-01-10 12:10:00|787.23|784.83|784.28|781.88|788.01|785.61|783.39|780.99|0
1641816900000|2022-01-10 12:15:00|784.08|781.68|781.33|778.93|784.08|781.68|780.94|778.54|0
1641817200000|2022-01-10 12:20:00|781.23|778.83|782.7|780.3|782.9|780.5|781.14|778.74|0
1641817500000|2022-01-10 12:25:00|782.51|780.11|781.72|779.32|783.1|780.7|780.54|778.14|0
1641817800000|2022-01-10 12:30:00|781.62|779.22|774.67|772.27|782.11|779.71|774.48|772.08|0
1641818100000|2022-01-10 12:35:00|774.87|772.47|776.41|774.01|777.58|775.18|772.05|769.65|0
1641818400000|2022-01-10 12:40:00|776.22|773.82|777.19|774.79|777.78|775.38|775.82|773.42|0
1641818700000|2022-01-10 12:45:00|776.99|774.59|775.23|772.83|777.39|774.99|774.65|772.25|0
1641819000000|2022-01-10 12:50:00|775.04|772.64|771.92|769.52|775.04|772.64|771.62|769.22|0
1641819300000|2022-01-10 12:55:00|772.11|769.71|768.21|765.81|772.7|770.3|768.02|765.62|0
1641819600000|2022-01-10 13:00:00|768.31|765.91|770.94|768.54|770.94|768.54|767.24|764.84|0
1641819900000|2022-01-10 13:05:00|770.55|768.15|771.13|768.73|772.5|770.1|769.77|767.37|0
1641820200000|2022-01-10 13:10:00|770.74|768.34|772.3|769.9|772.49|770.09|769.77|767.37|0
1641820500000|2022-01-10 13:15:00|772.1|769.7|772.3|769.9|772.69|770.29|770.93|768.53|0
1641820800000|2022-01-10 13:20:00|771.91|769.51|771.71|769.31|773.86|771.46|771.71|769.31|0
1641821100000|2022-01-10 13:25:00|771.51|769.11|772.1|769.7|772.68|770.28|770.93|768.53|0
1641821400000|2022-01-10 13:30:00|772.29|769.89|771.51|769.11|773.46|771.06|769.56|767.16|0
1641821700000|2022-01-10 13:35:00|771.12|768.72|774.04|771.64|774.04|771.64|770.15|767.75|0
1641822000000|2022-01-10 13:40:00|773.65|771.25|771.9|769.5|774.43|772.03|771.9|769.5|0
1641822300000|2022-01-10 13:45:00|771.7|769.3|771.5|769.1|772.48|770.08|771.31|768.91|0
1641822600000|2022-01-10 13:50:00|771.31|768.91|768.78|766.38|773.06|770.66|768.58|766.18|0
1641822900000|2022-01-10 13:55:00|768.97|766.57|769.55|767.15|769.75|767.35|768.38|765.98|0
1641823200000|2022-01-10 14:00:00|769.75|767.35|770.91|768.51|770.91|768.51|769.25|766.85|0
1641823500000|2022-01-10 14:05:00|771.11|768.71|770.91|768.51|772.47|770.07|770.33|767.93|0
1641823800000|2022-01-10 14:10:00|770.72|768.32|768.77|766.37|770.91|768.51|768.77|766.37|0
1641824100000|2022-01-10 14:15:00|768.96|766.56|768.18|765.78|769.55|767.15|765.85|763.45|0
1641824400000|2022-01-10 14:20:00|768.38|765.98|765.85|763.45|770.13|767.73|765.85|763.45|0
1641824700000|2022-01-10 14:25:00|766.04|763.64|767.4|765|770.12|767.72|766.04|763.64|0
1641825000000|2022-01-10 14:30:00|767.79|765.39|759.63|757.23|769.73|767.33|758.47|756.07|0
1641825300000|2022-01-10 14:35:00|759.44|757.04|757.69|755.29|760.21|757.81|754.79|752.39|0
1641825600000|2022-01-10 14:40:00|758.66|756.26|755.7|753.3|759.82|757.42|750.92|748.52|0
1641825900000|2022-01-10 14:45:00|755.5|753.1|746.74|744.34|755.5|753.1|745.3|742.9|0
1641826200000|2022-01-10 14:50:00|747.03|744.63|743.18|740.78|749.73|747.33|742.22|739.82|0
1641826500000|2022-01-10 14:55:00|742.98|740.58|741.25|738.85|744.14|741.74|738.95|736.55|0
1641826800000|2022-01-10 15:00:00|741.44|739.04|736.21|733.81|743.39|740.99|736.02|733.62|0
1641827100000|2022-01-10 15:05:00|736.59|734.19|743.49|741.09|744.64|742.24|735.63|733.23|0
1641827400000|2022-01-10 15:10:00|743.1|740.7|730.09|727.69|743.1|740.7|729.52|727.12|0
1641827700000|2022-01-10 15:15:00|729.9|727.5|724.59|722.19|733.72|731.32|724.21|721.81|0
1641828000000|2022-01-10 15:20:00|725.36|722.96|730.74|728.34|731.69|729.29|725.36|722.96|0
1641828300000|2022-01-10 15:25:00|730.36|727.96|730.91|728.51|733.41|731.01|729|726.6|0
1641828600000|2022-01-10 15:30:00|731.49|729.09|730.91|728.51|735.51|733.11|729.38|726.98|0
1641828900000|2022-01-10 15:35:00|730.34|727.94|731.49|729.09|733.21|730.81|729|726.6|0
1641829200000|2022-01-10 15:40:00|731.68|729.28|727.88|725.48|733.4|731|726.36|723.96|0
1641829500000|2022-01-10 15:45:00|728.07|725.67|727.55|725.15|733.25|730.85|725.84|723.44|0
1641829800000|2022-01-10 15:50:00|727.36|724.96|732.48|730.08|734.19|731.79|726.03|723.63|0
1641830100000|2022-01-10 15:55:00|733.05|730.65|734.19|731.79|735.72|733.32|728.87|726.47|0
1641830400000|2022-01-10 16:00:00|733.43|731.03|734.76|732.36|735.33|732.93|729.25|726.85|0
1641830700000|2022-01-10 16:05:00|734|731.6|739.9|737.5|739.9|737.5|733.81|731.41|0
1641831000000|2022-01-10 16:10:00|737.59|735.19|742.37|739.97|743.52|741.12|736.83|734.43|0
1641831300000|2022-01-10 16:15:00|741.99|739.59|746.39|743.99|747.16|744.76|739.5|737.1|0
1641831600000|2022-01-10 16:20:00|746.2|743.8|748.88|746.48|749.84|747.44|744.28|741.88|0
1641831900000|2022-01-10 16:25:00|748.69|746.29|749.83|747.43|751|748.6|746.18|743.78|0
1641832200000|2022-01-10 16:30:00|749.64|747.24|743.87|741.47|749.64|747.24|743.3|740.9|0
1641832500000|2022-01-10 16:35:00|743.49|741.09|740.23|737.83|744.64|742.24|739.47|737.07|0
1641832800000|2022-01-10 16:40:00|739.66|737.26|740.04|737.64|740.61|738.21|737.17|734.77|0
1641833100000|2022-01-10 16:45:00|740.23|737.83|740.99|738.59|742.72|740.32|738.51|736.11|0
1641833400000|2022-01-10 16:50:00|740.04|737.64|739.46|737.06|742.52|740.12|738.12|735.72|0
1641833700000|2022-01-10 16:55:00|739.27|736.87|745.4|743|745.78|743.38|738.31|735.91|0
1641834000000|2022-01-10 17:00:00|745.01|742.61|738.69|736.29|745.59|743.19|738.5|736.1|0
1641834300000|2022-01-10 17:05:00|738.88|736.48|734.49|732.09|739.65|737.25|734.3|731.9|0
1641834600000|2022-01-10 17:10:00|734.68|732.28|739.26|736.86|739.84|737.44|734.68|732.28|0
1641834900000|2022-01-10 17:15:00|738.97|736.57|735.82|733.42|739.64|737.24|735.44|733.04|0
1641835200000|2022-01-10 17:20:00|735.63|733.23|736.29|733.89|737.16|734.76|735.06|732.66|0
1641835500000|2022-01-10 17:25:00|736.39|733.99|736.58|734.18|738.49|736.09|735.24|732.84|0
1641835800000|2022-01-10 17:30:00|736.39|733.99|735.24|732.84|737.15|734.75|733.71|731.31|0
1641836100000|2022-01-10 17:35:00|735.43|733.03|734.67|732.27|737.15|734.75|734.48|732.08|0
1641836400000|2022-01-10 17:40:00|734.86|732.46|736.57|734.17|741.74|739.34|734.09|731.69|0
1641836700000|2022-01-10 17:45:00|736.38|733.98|736.9|734.5|741.44|739.04|736.38|733.98|0
1641837000000|2022-01-10 17:50:00|736.52|734.12|746.3|743.9|749.37|746.97|735.37|732.97|0
1641837300000|2022-01-10 17:55:00|746.1|743.7|742.55|740.15|746.1|743.7|741.5|739.1|0
1641837600000|2022-01-10 18:00:00|742.45|740.05|744.37|741.97|747.45|745.05|741.49|739.09|0
1641837900000|2022-01-10 18:05:00|744.56|742.16|746.48|744.08|748.41|746.01|743.99|741.59|0
1641838200000|2022-01-10 18:10:00|746.87|744.47|749.17|746.77|749.17|746.77|745.52|743.12|0
1641838500000|2022-01-10 18:15:00|749.75|747.35|750.52|748.12|750.52|748.12|747.44|745.04|0
1641838800000|2022-01-10 18:20:00|750.32|747.92|755.45|753.05|755.54|753.14|746.86|744.46|0
1641839100000|2022-01-10 18:25:00|755.64|753.24|752.37|749.97|755.64|753.24|751.8|749.4|0
1641839400000|2022-01-10 18:30:00|752.57|750.17|751.22|748.82|755.27|752.87|749.68|747.28|0
1641839700000|2022-01-10 18:35:00|751.41|749.01|749.87|747.47|753.34|750.94|749.87|747.47|0
1641840000000|2022-01-10 18:40:00|750.25|747.85|757.39|754.99|757.77|755.37|749.87|747.47|0
1641840300000|2022-01-10 18:45:00|757.58|755.18|759.32|756.92|760.09|757.69|755.07|752.67|0
1641840600000|2022-01-10 18:50:00|759.51|757.11|763.77|761.37|764.74|762.34|759.32|756.92|0
1641840900000|2022-01-10 18:55:00|763.96|761.56|763.19|760.79|765.13|762.73|758.73|756.33|0
1641841200000|2022-01-10 19:00:00|762.8|760.4|768.42|766.02|768.42|766.02|762.02|759.62|0
1641841500000|2022-01-10 19:05:00|768.32|765.92|771.73|769.33|771.92|769.52|766.29|763.89|0
1641841800000|2022-01-10 19:10:00|771.53|769.13|769.59|767.19|771.92|769.52|768.03|765.63|0
1641842100000|2022-01-10 19:15:00|768.81|766.41|771.14|768.74|774.45|772.05|768.42|766.02|0
1641842400000|2022-01-10 19:20:00|770.56|768.16|770.94|768.54|773.09|770.69|769.97|767.57|0
1641842700000|2022-01-10 19:25:00|771.14|768.74|772.5|770.1|773.47|771.07|769.58|767.18|0
1641843000000|2022-01-10 19:30:00|772.59|770.19|773.31|770.91|774.25|771.85|770.36|767.96|0
1641843300000|2022-01-10 19:35:00|774.09|771.69|772.34|769.94|775.65|773.25|771.75|769.35|0
1641843600000|2022-01-10 19:40:00|772.53|770.13|770.19|767.79|776.82|774.42|770.19|767.79|0
1641843900000|2022-01-10 19:45:00|770.58|768.18|771.26|768.86|772.53|770.13|770.19|767.79|0
1641844200000|2022-01-10 19:50:00|771.36|768.96|764.55|762.15|771.75|769.35|763.77|761.37|0
1641844500000|2022-01-10 19:55:00|764.35|761.95|769.99|767.59|771.35|768.95|763.57|761.17|0
1641844800000|2022-01-10 20:00:00|770.18|767.78|767.46|765.06|774.08|771.68|767.26|764.86|0
1641845100000|2022-01-10 20:05:00|768.23|765.83|762.99|760.59|768.43|766.03|759.69|757.29|0
1641845400000|2022-01-10 20:10:00|763.37|760.97|762.36|759.96|768.82|766.42|762.36|759.96|0
1641845700000|2022-01-10 20:15:00|763.43|761.03|765.57|763.17|768.68|766.28|759.94|757.54|0
1641846000000|2022-01-10 20:20:00|764.21|761.81|767.12|764.72|767.51|765.11|763.23|760.83|0
1641846300000|2022-01-10 20:25:00|766.73|764.33|767.89|765.49|769.26|766.86|765.95|763.55|0
1641846600000|2022-01-10 20:30:00|767.51|765.11|771.79|769.39|771.79|769.39|764.4|762|0
1641846900000|2022-01-10 20:35:00|772.18|769.78|770.81|768.41|773.93|771.53|768.86|766.46|0
1641847200000|2022-01-10 20:40:00|771.59|769.19|772.17|769.77|777.64|775.24|768.86|766.46|0
1641847500000|2022-01-10 20:45:00|771.59|769.19|777.05|774.65|779.2|776.8|771.59|769.19|0
1641847800000|2022-01-10 20:50:00|777.24|774.84|781.15|778.75|782.72|780.32|775.68|773.28|0
1641848100000|2022-01-10 20:55:00|780.76|778.36|789.19|786.79|791.75|789.35|780.76|778.36|0
1641848400000|2022-01-10 21:00:00|788.41|786.01|787.42|785.02|793.8|791.4|787.23|784.83|0
1641848700000|2022-01-10 21:05:00|787.62|785.22|788.21|785.81|788.99|786.59|787.22|784.82|0
1641849000000|2022-01-10 21:10:00|788.01|785.61|787.61|785.21|788.21|785.81|787.02|784.62|0
1641849300000|2022-01-10 21:15:00|787.42|785.02|788.99|786.19|789.39|786.59|787.42|784.62|0
1641849600000|2022-01-10 21:20:00|789.19|786.39|789.78|786.98|790.37|787.57|788.99|786.19|0
1641849900000|2022-01-10 21:25:00|789.58|786.78|789.38|786.58|789.98|787.18|788.99|786.19|0
1641850200000|2022-01-10 21:30:00|789.58|786.78|788.79|785.99|789.78|786.98|788.4|785.6|0
1641850500000|2022-01-10 21:35:00|788.99|786.19|790.56|787.76|790.56|787.76|788.99|786.19|0
1641850800000|2022-01-10 21:40:00|790.36|787.56|789.77|786.97|790.56|787.76|789.77|786.97|0
1641851100000|2022-01-10 21:45:00|790.16|787.36|788.19|785.39|790.36|787.56|788.19|785.39|0
1641851400000|2022-01-10 21:50:00|788|785.2|787.4|784.6|788.98|786.18|787.4|784.6|0
1641851700000|2022-01-10 21:55:00|787.6|784.8|788.28|785.48|788.28|785.48|786.62|783.82|0
1641852000000|2022-01-10 22:00:00|788.26|785.46|788.74|785.94|788.74|785.94|787.8|785|0
1641852300000|2022-01-10 22:05:00|788.77|785.97|788.22|785.42|788.77|785.97|788.19|785.39|0
1641852600000|2022-01-10 22:10:00|788.17|785.37|788.17|785.37|788.17|785.37|788|785.2|0
1641852900000|2022-01-10 22:15:00|788.22|785.42|788.82|786.02|788.82|786.02|788.17|785.37|0
1641853200000|2022-01-10 22:20:00|788.85|786.05|788.93|786.13|788.93|786.13|788.82|786.02|0
1641853500000|2022-01-10 22:25:00|788.82|786.02|789.16|786.36|789.56|786.76|788.78|785.98|0
1641853800000|2022-01-10 22:30:00|789.18|786.38|789.04|786.24|789.18|786.38|788.95|786.15|0
1641854100000|2022-01-10 22:35:00|788.99|786.19|789.16|786.36|789.16|786.36|788.99|786.19|0
1641854400000|2022-01-10 22:40:00|789.24|786.44|789.35|786.55|789.35|786.55|789.24|786.44|0
1641854700000|2022-01-10 22:45:00|789.3|786.5|789.47|786.67|789.73|786.93|789.3|786.5|0
1641855000000|2022-01-10 22:50:00|789.55|786.75|789.87|787.07|790.16|787.36|789.47|786.67|0
1641855300000|2022-01-10 22:55:00|789.69|786.89|789.83|787.03|789.87|787.07|789.29|786.49|0
1641855600000|2022-01-10 23:00:00|789.44|786.64|788.95|786.15|790.03|787.23|787.77|784.97|0
1641855900000|2022-01-10 23:05:00|789.15|786.35|787.77|784.97|789.93|787.13|786.78|783.98|0
1641856200000|2022-01-10 23:10:00|787.96|785.16|790.32|787.52|790.72|787.92|787.96|785.16|0
1641856500000|2022-01-10 23:15:00|790.52|787.72|790.52|787.72|790.91|788.11|789.83|787.03|0
1641856800000|2022-01-10 23:20:00|790.72|787.92|792.88|790.08|792.98|790.18|790.72|787.92|0
1641857100000|2022-01-10 23:25:00|792.58|789.78|792.68|789.88|793.28|790.48|791.3|788.5|0
1641857400000|2022-01-10 23:30:00|792.29|789.49|791.1|788.3|792.88|790.08|791.1|788.3|0
1641857700000|2022-01-10 23:35:00|791.3|788.5|790.41|787.61|791.89|789.09|790.41|787.61|0
1641858000000|2022-01-10 23:40:00|790.31|787.51|792.28|789.48|792.68|789.88|790.12|787.32|0
1641858300000|2022-01-10 23:45:00|792.68|789.88|791.3|788.5|792.68|789.88|790.9|788.1|0
1641858600000|2022-01-10 23:50:00|791.39|788.59|790.4|787.6|791.49|788.69|790.31|787.51|0
1641858900000|2022-01-10 23:55:00|790.31|787.51|790.5|787.7|791.29|788.49|790.31|787.51|0
1641859200000|2022-01-11 00:00:00|790.4|787.6|792.08|789.28|792.27|789.47|790.4|787.6|0
1641859500000|2022-01-11 00:05:00|792.27|789.47|791.68|788.88|793.06|790.26|790.89|788.09|0
1641859800000|2022-01-11 00:10:00|791.58|788.78|793.06|790.26|793.46|790.66|791.48|788.68|0
1641860100000|2022-01-11 00:15:00|792.86|790.06|787.34|784.54|792.86|790.06|787.24|784.44|0
1641860400000|2022-01-11 00:20:00|787.15|784.35|784.98|782.18|788.33|785.53|784.79|781.99|0
1641860700000|2022-01-11 00:25:00|785.18|782.38|785.18|782.38|787.34|784.54|785.18|782.38|0
1641861000000|2022-01-11 00:30:00|785.27|782.47|785.57|782.77|785.86|783.06|784.59|781.79|0
1641861300000|2022-01-11 00:35:00|785.66|782.86|787.93|785.13|787.93|785.13|785.17|782.37|0
1641861600000|2022-01-11 00:40:00|788.02|785.22|789.79|786.99|789.89|787.09|787.53|784.73|0
1641861900000|2022-01-11 00:45:00|789.7|786.9|789.3|786.5|790.88|788.08|789.3|786.5|0
1641862200000|2022-01-11 00:50:00|789.2|786.4|791.07|788.27|791.07|788.27|788.71|785.91|0
1641862500000|2022-01-11 00:55:00|790.97|788.17|791.56|788.76|792.06|789.26|790.97|788.17|0
1641862800000|2022-01-11 01:00:00|791.66|788.86|790.48|787.68|792.05|789.25|789.69|786.89|0
1641863100000|2022-01-11 01:05:00|790.57|787.77|790.08|787.28|791.46|788.66|790.08|787.28|0
1641863400000|2022-01-11 01:10:00|789.88|787.08|786.14|783.34|790.08|787.28|785.94|783.14|0
1641863700000|2022-01-11 01:15:00|785.75|782.95|788.7|785.9|789.09|786.29|782.8|780|0
1641864000000|2022-01-11 01:20:00|788.89|786.09|787.21|784.41|789.38|786.58|787.12|784.32|0
1641864300000|2022-01-11 01:25:00|787.91|785.11|788.1|785.3|788.5|785.7|787.51|784.71|0
1641864600000|2022-01-11 01:30:00|788|785.2|785.15|782.35|789.09|786.29|784.76|781.96|0
1641864900000|2022-01-11 01:35:00|785.35|782.55|787.51|784.71|788.78|785.98|785.35|782.55|0
1641865200000|2022-01-11 01:40:00|787.31|784.51|786.92|784.12|787.9|785.1|786.33|783.53|0
1641865500000|2022-01-11 01:45:00|786.72|783.92|785.83|783.03|787.6|784.8|785.34|782.54|0
1641865800000|2022-01-11 01:50:00|785.04|782.24|782.78|779.98|786.91|784.11|782.59|779.79|0
1641866100000|2022-01-11 01:55:00|782.98|780.18|784.55|781.75|785.34|782.54|782.78|779.98|0
1641866400000|2022-01-11 02:00:00|784.45|781.65|784.35|781.55|785.14|782.34|783.96|781.16|0
1641866700000|2022-01-11 02:05:00|784.05|781.25|788.09|785.29|788.48|785.68|784.05|781.25|0
1641867000000|2022-01-11 02:10:00|787.89|785.09|790.64|787.84|790.84|788.04|787.89|785.09|0
1641867300000|2022-01-11 02:15:00|790.74|787.94|790.25|787.45|791.04|788.24|789.86|787.06|0
1641867600000|2022-01-11 02:20:00|790.45|787.65|792.61|789.81|792.81|790.01|790.25|787.45|0
1641867900000|2022-01-11 02:25:00|792.41|789.61|791.82|789.02|793.01|790.21|791.82|789.02|0
1641868200000|2022-01-11 02:30:00|791.92|789.12|790.83|788.03|792.41|789.61|790.83|788.03|0
1641868500000|2022-01-11 02:35:00|790.73|787.93|790.83|788.03|790.93|788.13|789.85|787.05|0
1641868800000|2022-01-11 02:40:00|790.73|787.93|790.14|787.34|790.93|788.13|789.74|786.94|0
1641869100000|2022-01-11 02:45:00|790.04|787.24|791.02|788.22|792.01|789.21|790.04|787.24|0
1641869400000|2022-01-11 02:50:00|790.92|788.12|792.2|789.4|792.6|789.8|790.24|787.44|0
1641869700000|2022-01-11 02:55:00|792.1|789.3|792.6|789.8|792.99|790.19|792.01|789.21|0
1641870000000|2022-01-11 03:00:00|792.4|789.6|791.81|789.01|792.99|790.19|791.61|788.81|0
1641870300000|2022-01-11 03:05:00|791.7|788.9|791.21|788.41|792.2|789.4|791.21|788.41|0
1641870600000|2022-01-11 03:10:00|791.61|788.81|790.62|787.82|791.8|789|790.23|787.43|0
1641870900000|2022-01-11 03:15:00|790.82|788.02|792.59|789.79|792.59|789.79|790.62|787.82|0
1641871200000|2022-01-11 03:20:00|792.79|789.99|792.59|789.79|792.98|790.18|792.19|789.39|0
1641871500000|2022-01-11 03:25:00|792.78|789.98|791.99|789.19|792.98|790.18|791.89|789.09|0
1641871800000|2022-01-11 03:30:00|791.8|789|792.19|789.39|792.58|789.78|791.8|789|0
1641872100000|2022-01-11 03:35:00|791.99|789.19|791.59|788.79|792.39|789.59|791.2|788.4|0
1641872400000|2022-01-11 03:40:00|791.69|788.89|791.99|789.19|792.38|789.58|791.4|788.6|0
1641872700000|2022-01-11 03:45:00|791.79|788.99|791.59|788.79|791.79|788.99|790.61|787.81|0
1641873000000|2022-01-11 03:50:00|791.49|788.69|788.83|786.03|791.59|788.79|788.83|786.03|0
1641873300000|2022-01-11 03:55:00|788.63|785.83|789.42|786.62|789.81|787.01|788.63|785.83|0
1641873600000|2022-01-11 04:00:00|789.51|786.71|789.22|786.42|789.71|786.91|788.83|786.03|0
1641873900000|2022-01-11 04:05:00|789.31|786.51|788.23|785.43|789.61|786.81|788.23|785.43|0
1641874200000|2022-01-11 04:10:00|787.64|784.84|786.46|783.66|788.04|785.24|786.36|783.56|0
1641874500000|2022-01-11 04:15:00|786.66|783.86|787.64|784.84|788.23|785.43|786.66|783.86|0
1641874800000|2022-01-11 04:20:00|787.44|784.64|786.46|783.66|787.84|785.04|786.26|783.46|0
1641875100000|2022-01-11 04:25:00|786.55|783.75|786.45|783.65|786.85|784.05|786.26|783.46|0
1641875400000|2022-01-11 04:30:00|786.65|783.85|786.25|783.45|786.65|783.85|786.06|783.26|0
1641875700000|2022-01-11 04:35:00|786.06|783.26|786.84|784.04|786.84|784.04|784.68|781.88|0
1641876000000|2022-01-11 04:40:00|787.04|784.24|787.82|785.02|788.42|785.62|787.04|784.24|0
1641876300000|2022-01-11 04:45:00|787.63|784.83|788.02|785.22|788.02|785.22|787.43|784.63|0
1641876600000|2022-01-11 04:50:00|787.92|785.12|788.02|785.22|788.61|785.81|787.82|785.02|0
1641876900000|2022-01-11 04:55:00|787.82|785.02|787.43|784.63|788.02|785.22|786.84|784.04|0
1641877200000|2022-01-11 05:00:00|787.23|784.43|788.6|785.8|789.2|786.4|786.64|783.84|0
1641877500000|2022-01-11 05:05:00|788.41|785.61|787.81|785.01|789.59|786.79|787.81|785.01|0
1641877800000|2022-01-11 05:10:00|787.42|784.62|786.92|784.12|787.62|784.82|786.63|783.83|0
1641878100000|2022-01-11 05:15:00|786.63|783.83|786.04|783.24|787.42|784.62|785.65|782.85|0
1641878400000|2022-01-11 05:20:00|786.33|783.53|785.64|782.84|786.63|783.83|785.64|782.84|0
1641878700000|2022-01-11 05:25:00|785.54|782.74|786.82|784.02|788.2|785.4|785.45|782.65|0
1641879000000|2022-01-11 05:30:00|786.63|783.83|787.11|784.31|787.81|785.01|786.63|783.83|0
1641879300000|2022-01-11 05:35:00|787.7|784.9|786.03|783.23|788.59|785.79|785.83|783.03|0
1641879600000|2022-01-11 05:40:00|786.13|783.33|786.62|783.82|787.01|784.21|785.83|783.03|0
1641879900000|2022-01-11 05:45:00|786.42|783.62|785.44|782.64|786.62|783.82|785.24|782.44|0
1641880200000|2022-01-11 05:50:00|785.63|782.83|786.03|783.23|787.21|784.41|785.63|782.83|0
1641880500000|2022-01-11 05:55:00|786.22|783.42|787.1|784.3|787.4|784.6|786.12|783.32|0
1641880800000|2022-01-11 06:00:00|787.4|784.6|785.33|782.53|788.19|785.39|784.84|782.04|0
1641881100000|2022-01-11 06:05:00|785.23|782.43|785.04|782.24|786.02|783.22|784.45|781.65|0
1641881400000|2022-01-11 06:10:00|784.93|782.13|785.82|783.02|786.02|783.22|784.25|781.45|0
1641881700000|2022-01-11 06:15:00|785.72|782.92|785.42|782.62|786.02|783.22|785.03|782.23|0
1641882000000|2022-01-11 06:20:00|785.62|782.82|785.42|782.62|786.21|783.41|785.03|782.23|0
1641882300000|2022-01-11 06:25:00|785.23|782.43|783.46|780.66|785.42|782.62|783.46|780.66|0
1641882600000|2022-01-11 06:30:00|783.65|780.85|785.22|782.42|785.81|783.01|783.26|780.46|0
1641882900000|2022-01-11 06:35:00|785.42|782.62|784.24|781.44|786.6|783.8|784.24|781.44|0
1641883200000|2022-01-11 06:40:00|784.43|781.63|783.06|780.26|784.63|781.83|783.06|780.26|0
1641883500000|2022-01-11 06:45:00|783.15|780.35|783.45|780.65|784.04|781.24|782.86|780.06|0
1641883800000|2022-01-11 06:50:00|783.34|780.54|782.07|779.27|783.45|780.65|781.09|778.29|0
1641884100000|2022-01-11 06:55:00|782.27|779.47|785.02|782.22|785.02|782.22|782.27|779.47|0
1641884400000|2022-01-11 07:00:00|785.6|782.8|783.93|781.13|786.39|783.59|783.14|780.34|0
1641884700000|2022-01-11 07:05:00|784.03|781.23|786.19|783.39|786.19|783.39|783.24|780.44|0
1641885000000|2022-01-11 07:10:00|785.99|783.19|785.99|783.19|786.39|783.59|784.71|781.91|0
1641885300000|2022-01-11 07:15:00|786.09|783.29|788.75|785.95|788.94|786.14|785.99|783.19|0
1641885600000|2022-01-11 07:20:00|789.04|786.24|788.15|785.35|789.53|786.73|787.76|784.96|0
1641885900000|2022-01-11 07:25:00|788.25|785.45|789.73|786.93|790.32|787.52|788.15|785.35|0
1641886200000|2022-01-11 07:30:00|790.02|787.22|790.12|787.32|790.32|787.52|788.54|785.74|0
1641886500000|2022-01-11 07:35:00|789.92|787.12|788.34|785.54|789.92|787.12|787.95|785.15|0
1641886800000|2022-01-11 07:40:00|788.24|785.44|788.74|785.94|789.33|786.53|788.15|785.35|0
1641887100000|2022-01-11 07:45:00|788.93|786.13|789.72|786.92|790.51|787.71|787.75|784.95|0
1641887400000|2022-01-11 07:50:00|789.91|787.11|790.31|787.51|790.7|787.9|789.13|786.33|0
1641887700000|2022-01-11 07:55:00|790.11|787.31|790.5|787.7|791.09|788.29|789.72|786.92|0
1641888000000|2022-01-11 08:00:00|790.9|788.1|792.67|789.87|792.67|789.87|790.3|787.5|0
1641888300000|2022-01-11 08:05:00|792.37|789.97|789.12|786.72|795.23|792.83|788.92|786.52|0
1641888600000|2022-01-11 08:10:00|789.51|787.11|787.93|785.53|789.51|787.11|786.75|784.35|0
1641888900000|2022-01-11 08:15:00|788.13|785.73|787.34|784.94|788.81|786.41|786.36|783.96|0
1641889200000|2022-01-11 08:20:00|787.54|785.14|790.26|787.86|792.03|789.63|787.43|785.03|0
1641889500000|2022-01-11 08:25:00|790.65|788.25|788.09|785.69|790.65|788.25|787.11|784.71|0
1641889800000|2022-01-11 08:30:00|788.18|785.78|783.76|781.36|788.18|785.78|783.57|781.17|0
1641890100000|2022-01-11 08:35:00|783.96|781.56|787.1|784.7|787.69|785.29|783.86|781.46|0
1641890400000|2022-01-11 08:40:00|787.49|785.09|790.05|787.65|790.64|788.24|786.9|784.5|0
1641890700000|2022-01-11 08:45:00|790.25|787.85|790.44|788.04|791.43|789.03|788.67|786.27|0
1641891000000|2022-01-11 08:50:00|790.25|787.85|790.44|788.04|791.63|789.23|789.06|786.66|0
1641891300000|2022-01-11 08:55:00|790.64|788.24|792.02|789.62|792.02|789.62|789.06|786.66|0
1641891600000|2022-01-11 09:00:00|792.21|789.81|794.58|792.18|795.17|792.77|791.82|789.42|0
1641891900000|2022-01-11 09:05:00|794.77|792.37|794.67|792.27|795.17|792.77|793.2|790.8|0
1641892200000|2022-01-11 09:10:00|794.77|792.37|797.14|794.74|797.54|795.14|793.49|791.09|0
1641892500000|2022-01-11 09:15:00|796.75|794.35|799.71|797.31|800.11|797.71|795.96|793.56|0
1641892800000|2022-01-11 09:20:00|799.91|797.51|802.08|799.68|802.68|800.28|799.11|796.71|0
1641893100000|2022-01-11 09:25:00|801.88|799.48|801.98|799.58|802.67|800.27|801.09|798.69|0
1641893400000|2022-01-11 09:30:00|802.08|799.68|804.06|801.66|805.05|802.65|802.08|799.68|0
1641893700000|2022-01-11 09:35:00|803.86|801.46|804.93|802.53|808.16|805.76|803.46|801.06|0
1641894000000|2022-01-11 09:40:00|804.73|802.33|805.33|802.93|805.53|803.13|803.94|801.54|0
1641894300000|2022-01-11 09:45:00|805.13|802.73|806.61|804.21|807.11|804.71|804.53|802.13|0
1641894600000|2022-01-11 09:50:00|806.52|804.12|806.12|803.72|806.91|804.51|805.72|803.32|0
1641894900000|2022-01-11 09:55:00|806.32|803.92|804.33|801.93|806.51|804.11|803.74|801.34|0
1641895200000|2022-01-11 10:00:00|804.73|802.33|806.11|803.71|806.11|803.71|803.34|800.94|0
1641895500000|2022-01-11 10:05:00|805.91|803.51|805.91|803.51|808.1|805.7|805.52|803.12|0
1641895800000|2022-01-11 10:10:00|805.52|803.12|804.72|802.32|805.81|803.41|804.02|801.62|0
1641896100000|2022-01-11 10:15:00|804.12|801.72|804.72|802.32|805.12|802.72|803.53|801.13|0
1641896400000|2022-01-11 10:20:00|804.92|802.52|803.42|801.02|805.11|802.71|802.14|799.74|0
1641896700000|2022-01-11 10:25:00|803.53|801.13|802.14|799.74|804.41|802.01|802.14|799.74|0
1641897000000|2022-01-11 10:30:00|802.23|799.83|802.93|800.53|803.32|800.92|802.13|799.73|0
1641897300000|2022-01-11 10:35:00|802.82|800.42|803.52|801.12|804.51|802.11|802.73|800.33|0
1641897600000|2022-01-11 10:40:00|803.32|800.92|804.41|802.01|804.71|802.31|803.22|800.82|0
1641897900000|2022-01-11 10:45:00|804.51|802.11|804.8|802.4|805.5|803.1|804.11|801.71|0
1641898200000|2022-01-11 10:50:00|804.9|802.5|804.9|802.5|804.9|802.5|803.12|800.72|0
1641898500000|2022-01-11 10:55:00|805.1|802.7|803.12|800.72|805.1|802.7|802.72|800.32|0
1641898800000|2022-01-11 11:00:00|803.31|800.91|800.14|797.74|803.31|800.91|800.14|797.74|0
1641899100000|2022-01-11 11:05:00|800.34|797.94|800.14|797.74|800.74|798.34|798.16|795.76|0
1641899400000|2022-01-11 11:10:00|800.34|797.94|798.95|796.55|800.93|798.53|798.75|796.35|0
1641899700000|2022-01-11 11:15:00|799.15|796.75|799.54|797.14|800.53|798.13|798.95|796.55|0
1641900000000|2022-01-11 11:20:00|799.74|797.34|799.93|797.53|799.94|797.54|798.95|796.55|0
1641900300000|2022-01-11 11:25:00|799.74|797.34|798.75|796.35|799.93|797.53|798.55|796.15|0
1641900600000|2022-01-11 11:30:00|798.94|796.54|800.52|798.12|801.12|798.72|798.55|796.15|0
1641900900000|2022-01-11 11:35:00|800.62|798.22|801.51|799.11|801.71|799.31|800.03|797.63|0
1641901200000|2022-01-11 11:40:00|801.12|798.72|801.91|799.51|801.91|799.51|801.12|798.72|0
1641901500000|2022-01-11 11:45:00|801.51|799.11|801.31|798.91|802.11|799.71|801.31|798.91|0
1641901800000|2022-01-11 11:50:00|801.21|798.81|803.09|800.69|803.29|800.89|801.11|798.71|0
1641902100000|2022-01-11 11:55:00|802.89|800.49|798.54|796.14|803.09|800.69|798.54|796.14|0
1641902400000|2022-01-11 12:00:00|798.34|795.94|799.92|797.52|800.51|798.11|798.34|795.94|0
1641902700000|2022-01-11 12:05:00|800.12|797.72|800.11|797.71|801.3|798.9|799.52|797.12|0
1641903000000|2022-01-11 12:10:00|799.92|797.52|799.91|797.51|800.91|798.51|798.73|796.33|0
1641903300000|2022-01-11 12:15:00|799.72|797.32|798.92|796.52|800.31|797.91|798.73|796.33|0
1641903600000|2022-01-11 12:20:00|799.32|796.92|799.91|797.51|800.51|798.11|799.32|796.92|0
1641903900000|2022-01-11 12:25:00|800.11|797.71|800.3|797.9|800.3|797.9|799.12|796.72|0
1641904200000|2022-01-11 12:30:00|800.5|798.1|799.51|797.11|800.5|798.1|798.52|796.12|0
1641904500000|2022-01-11 12:35:00|799.91|797.51|799.71|797.31|800.3|797.9|799.11|796.71|0
1641904800000|2022-01-11 12:40:00|799.51|797.11|799.21|796.81|800.1|797.7|799.11|796.71|0
1641905100000|2022-01-11 12:45:00|799.31|796.91|797.33|794.93|799.31|796.91|796.54|794.14|0
1641905400000|2022-01-11 12:50:00|797.53|795.13|797.13|794.73|798.91|796.51|796.93|794.53|0
1641905700000|2022-01-11 12:55:00|796.93|794.53|793.96|791.56|797.72|795.32|793.57|791.17|0
1641906000000|2022-01-11 13:00:00|794.26|791.86|795.94|793.54|796.93|794.53|792.48|790.08|0
1641906300000|2022-01-11 13:05:00|795.74|793.34|796.33|793.93|797.52|795.12|795.54|793.14|0
1641906600000|2022-01-11 13:10:00|796.13|793.73|795.54|793.14|796.53|794.13|794.95|792.55|0
1641906900000|2022-01-11 13:15:00|795.74|793.34|796.33|793.93|796.53|794.13|795.73|793.33|0
1641907200000|2022-01-11 13:20:00|796.13|793.73|795.53|793.13|796.13|793.73|794.94|792.54|0
1641907500000|2022-01-11 13:25:00|795.73|793.33|794.54|792.14|796.52|794.12|794.35|791.95|0
1641907800000|2022-01-11 13:30:00|794.64|792.24|796.12|793.72|797.31|794.91|794.54|792.14|0
1641908100000|2022-01-11 13:35:00|795.93|793.53|791.58|789.18|795.93|793.53|790.99|788.59|0
1641908400000|2022-01-11 13:40:00|791.78|789.38|789.41|787.01|791.97|789.57|788.03|785.63|0
1641908700000|2022-01-11 13:45:00|789.21|786.81|791.58|789.18|792.76|790.36|789.21|786.81|0
1641909000000|2022-01-11 13:50:00|791.38|788.98|787.92|785.52|791.38|788.98|787.04|784.64|0
1641909300000|2022-01-11 13:55:00|788.03|785.63|787.24|784.84|788.81|786.41|787.04|784.64|0
1641909600000|2022-01-11 14:00:00|787.33|784.93|784.68|782.28|787.43|785.03|784.48|782.08|0
1641909900000|2022-01-11 14:05:00|784.77|782.37|786.45|784.05|786.45|784.05|784.09|781.69|0
1641910200000|2022-01-11 14:10:00|786.25|783.85|786.25|783.85|786.64|784.24|784.48|782.08|0
1641910500000|2022-01-11 14:15:00|786.05|783.65|784.67|782.27|786.25|783.85|783.69|781.29|0
1641910800000|2022-01-11 14:20:00|784.57|782.17|786.64|784.24|786.64|784.24|784.57|782.17|0
1641911100000|2022-01-11 14:25:00|786.83|784.43|785.45|783.05|787.62|785.22|784.86|782.46|0
1641911400000|2022-01-11 14:30:00|785.65|783.25|775.4|773|786.24|783.84|774.42|772.02|0
1641911700000|2022-01-11 14:35:00|774.03|771.63|774.03|771.63|779.72|777.32|773.84|771.44|0
1641912000000|2022-01-11 14:40:00|774.23|771.83|767.76|765.36|774.23|771.83|762.5|760.1|0
1641912300000|2022-01-11 14:45:00|767.57|765.17|765.42|763.02|769.13|766.73|762.7|760.3|0
1641912600000|2022-01-11 14:50:00|764.45|762.05|765.81|763.41|774.01|771.61|762.7|760.3|0
1641912900000|2022-01-11 14:55:00|765.22|762.82|766.59|764.19|769.32|766.92|760.56|758.16|0
1641913200000|2022-01-11 15:00:00|766.98|764.58|776.94|774.54|777.14|774.74|765.22|762.82|0
1641913500000|2022-01-11 15:05:00|776.74|774.34|775.11|772.71|781.86|779.46|774.52|772.12|0
1641913800000|2022-01-11 15:10:00|774.91|772.51|774.91|772.51|779.62|777.22|774.91|772.51|0
1641914100000|2022-01-11 15:15:00|775.89|773.49|777.65|775.25|778.83|776.43|771.58|769.18|0
1641914400000|2022-01-11 15:20:00|777.26|774.86|774.51|772.11|779.61|777.21|774.51|772.11|0
1641914700000|2022-01-11 15:25:00|775.49|773.09|776.08|773.68|778.24|775.84|772.36|769.96|0
1641915000000|2022-01-11 15:30:00|776.28|773.88|770.21|767.81|782.95|780.55|770.01|767.61|0
1641915300000|2022-01-11 15:35:00|770.79|768.39|771.18|768.78|773.14|770.74|769.04|766.64|0
1641915600000|2022-01-11 15:40:00|770.99|768.59|763.83|761.43|770.99|768.59|760.4|758|0
1641915900000|2022-01-11 15:45:00|762.85|760.45|766.45|764.05|770.65|768.25|762.85|760.45|0
1641916200000|2022-01-11 15:50:00|765.86|763.46|768.2|765.8|768.78|766.38|763.52|761.12|0
1641916500000|2022-01-11 15:55:00|768.59|766.19|770.93|768.53|772.1|769.7|766.83|764.43|0
1641916800000|2022-01-11 16:00:00|771.13|768.73|778.76|776.36|781.31|778.91|770.54|768.14|0
1641917100000|2022-01-11 16:05:00|779.35|776.95|776.51|774.11|782.62|780.22|776.32|773.92|0
1641917400000|2022-01-11 16:10:00|777.69|775.29|785.36|782.96|786.54|784.14|777.69|775.29|0
1641917700000|2022-01-11 16:15:00|785.56|783.16|793.05|790.65|794.24|791.84|784.57|782.17|0
1641918000000|2022-01-11 16:20:00|793.65|791.25|792.26|789.86|795.82|793.42|789.1|786.7|0
1641918300000|2022-01-11 16:25:00|792.46|790.06|794.14|791.74|796.35|793.95|791.76|789.36|0
1641918600000|2022-01-11 16:30:00|794.33|791.93|792.75|790.35|794.33|791.93|791.56|789.16|0
1641918900000|2022-01-11 16:35:00|793.34|790.94|799.08|796.68|799.68|797.28|793.34|790.94|0
1641919200000|2022-01-11 16:40:00|799.28|796.88|802.65|800.25|806.03|803.63|798.88|796.48|0
1641919500000|2022-01-11 16:45:00|802.95|800.55|797.49|795.09|803.34|800.94|796.7|794.3|0
1641919800000|2022-01-11 16:50:00|798.09|795.69|800.66|798.26|802.45|800.05|798.09|795.69|0
1641920100000|2022-01-11 16:55:00|801.26|798.86|802.05|799.65|802.45|800.05|799.67|797.27|0
1641920400000|2022-01-11 17:00:00|802.85|800.45|802.44|800.04|804.04|801.64|800.76|798.36|0
1641920700000|2022-01-11 17:05:00|802.84|800.44|803.04|800.64|803.44|801.04|800.85|798.45|0
1641921000000|2022-01-11 17:10:00|803.24|800.84|803.63|801.23|803.63|801.23|800.95|798.55|0
1641921300000|2022-01-11 17:15:00|803.43|801.03|802.64|800.24|804.43|802.03|800.65|798.25|0
1641921600000|2022-01-11 17:20:00|802.84|800.44|801.84|799.44|803.23|800.83|801.05|798.65|0
1641921900000|2022-01-11 17:25:00|802.04|799.64|795.69|793.29|802.04|799.64|794.5|792.1|0
1641922200000|2022-01-11 17:30:00|795.88|793.48|797.27|794.87|799.25|796.85|794.69|792.29|0
1641922500000|2022-01-11 17:35:00|797.47|795.07|798.75|796.35|800.64|798.24|796.87|794.47|0
1641922800000|2022-01-11 17:40:00|798.85|796.45|800.84|798.44|801.04|798.64|798.06|795.66|0
1641923100000|2022-01-11 17:45:00|800.64|798.24|799.84|797.44|801.24|798.84|799.45|797.05|0
1641923400000|2022-01-11 17:50:00|800.24|797.84|803.42|801.02|803.42|801.02|799.64|797.24|0
1641923700000|2022-01-11 17:55:00|803.22|800.82|803.02|800.62|803.81|801.41|801.43|799.03|0
1641924000000|2022-01-11 18:00:00|802.82|800.42|801.03|798.63|802.82|800.42|798.45|796.05|0
1641924300000|2022-01-11 18:05:00|801.23|798.83|798.45|796.05|801.23|798.83|797.06|794.66|0
1641924600000|2022-01-11 18:10:00|798.64|796.24|801.82|799.42|802.42|800.02|798.64|796.24|0
1641924900000|2022-01-11 18:15:00|801.62|799.22|804.8|802.4|804.8|802.4|801.42|799.02|0
1641925200000|2022-01-11 18:20:00|804.6|802.2|806.7|804.3|807.19|804.79|804.31|801.91|0
1641925500000|2022-01-11 18:25:00|806.5|804.1|804.3|801.9|806.5|804.1|804.1|801.7|0
1641925800000|2022-01-11 18:30:00|804.5|802.1|805.1|802.7|805.9|803.5|803.7|801.3|0
1641926100000|2022-01-11 18:35:00|805.3|802.9|805.5|803.1|805.9|803.5|804.5|802.1|0
1641926400000|2022-01-11 18:40:00|805.69|803.29|805.69|803.29|806.29|803.89|804.9|802.5|0
1641926700000|2022-01-11 18:45:00|805.89|803.49|805.29|802.89|808.28|805.88|804.69|802.29|0
1641927000000|2022-01-11 18:50:00|805.69|803.29|806.18|803.78|806.89|804.49|805.29|802.89|0
1641927300000|2022-01-11 18:55:00|806.49|804.09|807.68|805.28|808.08|805.68|806.09|803.69|0
1641927600000|2022-01-11 19:00:00|807.48|805.08|805.68|803.28|807.88|805.48|805.09|802.69|0
1641927900000|2022-01-11 19:05:00|805.88|803.48|803.09|800.69|806.48|804.08|801.7|799.3|0
1641928200000|2022-01-11 19:10:00|803.49|801.09|804.38|801.98|804.88|802.48|802.5|800.1|0
1641928500000|2022-01-11 19:15:00|804.29|801.89|805.48|803.08|805.68|803.28|803.69|801.29|0
1641928800000|2022-01-11 19:20:00|805.28|802.88|805.48|803.08|805.68|803.28|803.69|801.29|0
1641929100000|2022-01-11 19:25:00|805.68|803.28|806.87|804.47|807.07|804.67|804.68|802.28|0
1641929400000|2022-01-11 19:30:00|807.07|804.67|805.67|803.27|807.07|804.67|804.28|801.88|0
1641929700000|2022-01-11 19:35:00|805.47|803.07|808.46|806.06|809.06|806.66|804.48|802.08|0
1641930000000|2022-01-11 19:40:00|808.06|805.66|809.26|806.86|809.46|807.06|807.86|805.46|0
1641930300000|2022-01-11 19:45:00|809.46|807.06|811.15|808.75|811.45|809.05|809.26|806.86|0
1641930600000|2022-01-11 19:50:00|811.06|808.66|812.05|809.65|812.45|810.05|809.86|807.46|0
1641930900000|2022-01-11 19:55:00|811.85|809.45|811.05|808.65|814.85|812.45|810.85|808.45|0
1641931200000|2022-01-11 20:00:00|811.25|808.85|813.05|810.65|813.85|811.45|811.05|808.65|0
1641931500000|2022-01-11 20:05:00|813.25|810.85|815.25|812.85|816.85|814.45|813.05|810.65|0
1641931800000|2022-01-11 20:10:00|815.05|812.65|814.84|812.44|815.25|812.85|813.05|810.65|0
1641932100000|2022-01-11 20:15:00|815.04|812.64|814.24|811.84|816.65|814.25|813.84|811.44|0
1641932400000|2022-01-11 20:20:00|814.44|812.04|814.57|812.17|818.13|815.73|814.24|811.84|0
1641932700000|2022-01-11 20:25:00|814.77|812.37|815.57|813.17|816.57|814.17|813.57|811.17|0
1641933000000|2022-01-11 20:30:00|815.37|812.97|814.57|812.17|817.57|815.17|814.17|811.77|0
1641933300000|2022-01-11 20:35:00|814.77|812.37|812.36|809.96|815.57|813.17|812.36|809.96|0
1641933600000|2022-01-11 20:40:00|812.16|809.76|815.04|812.64|815.24|812.84|811.36|808.96|0
1641933900000|2022-01-11 20:45:00|814.84|812.44|814.24|811.84|815.84|813.44|813.84|811.44|0
1641934200000|2022-01-11 20:50:00|814.04|811.64|813.04|810.64|814.04|811.64|809.85|807.45|0
1641934500000|2022-01-11 20:55:00|813.64|811.24|819.84|817.44|820.04|817.64|813.64|811.24|0
1641934800000|2022-01-11 21:00:00|819.64|817.24|819.84|817.44|821.24|818.84|819.04|816.64|0
1641935100000|2022-01-11 21:05:00|820.04|817.64|819.64|817.24|820.44|818.04|819.24|816.84|0
1641935400000|2022-01-11 21:10:00|819.43|817.03|819.03|816.63|819.64|817.24|818.43|816.03|0
1641935700000|2022-01-11 21:15:00|818.63|815.83|818.63|815.83|819.23|816.43|818.43|815.63|0
1641936000000|2022-01-11 21:20:00|818.73|815.93|818.63|815.83|819.43|816.63|818.63|815.83|0
1641936300000|2022-01-11 21:25:00|818.43|815.63|818.83|816.03|818.83|816.03|818.43|815.63|0
1641936600000|2022-01-11 21:30:00|819.03|816.23|819.02|816.22|819.03|816.23|818.82|816.02|0
1641936900000|2022-01-11 21:35:00|819.12|816.32|819.22|816.42|819.22|816.42|819.02|816.22|0
1641937200000|2022-01-11 21:40:00|819.02|816.22|819.82|817.02|819.82|817.02|819.02|816.22|0
1641937500000|2022-01-11 21:45:00|819.62|816.82|819.02|816.22|820.02|817.22|819.02|816.22|0
1641937800000|2022-01-11 21:50:00|819.22|816.42|819.02|816.22|819.42|816.62|819.02|816.22|0
1641938100000|2022-01-11 21:55:00|819.01|816.21|818.91|816.11|819.21|816.41|818.91|816.11|0
1641938400000|2022-01-11 22:00:00|819.29|816.49|818.88|816.08|819.29|816.49|818.88|816.08|0
1641938700000|2022-01-11 22:05:00|818.8|816|818.91|816.11|819.03|816.23|818.53|815.73|0
1641939000000|2022-01-11 22:10:00|818.71|815.91|818.79|815.99|818.79|815.99|818.7|815.9|0
1641939300000|2022-01-11 22:15:00|818.76|815.96|819.23|816.43|819.52|816.72|818.73|815.93|0
1641939600000|2022-01-11 22:20:00|819.2|816.4|819.2|816.4|819.2|816.4|819.14|816.34|0
1641939900000|2022-01-11 22:25:00|819.16|816.36|819.46|816.66|819.48|816.68|819.16|816.36|0
1641940200000|2022-01-11 22:30:00|819.69|816.89|819.31|816.51|819.69|816.89|819.28|816.48|0
1641940500000|2022-01-11 22:35:00|819.34|816.54|819.28|816.48|819.34|816.54|819.28|816.48|0
1641940800000|2022-01-11 22:40:00|819.25|816.45|819.24|816.44|819.25|816.45|819.22|816.42|0
1641941400000|2022-01-11 22:50:00|819.27|816.47|819.24|816.44|819.27|816.47|819.24|816.44|0
1641941700000|2022-01-11 22:55:00|819.1|816.3|819.24|816.44|819.38|816.58|819.1|816.3|0
1641942000000|2022-01-11 23:00:00|819.49|816.69|820.19|817.39|820.19|817.39|818.49|815.69|0
1641942300000|2022-01-11 23:05:00|819.99|817.19|820.08|817.28|821.39|818.59|819.79|816.99|0
1641942600000|2022-01-11 23:10:00|820.19|817.39|819.38|816.58|820.39|817.59|819.18|816.38|0
1641942900000|2022-01-11 23:15:00|819.48|816.68|818.58|815.78|819.58|816.78|818.18|815.38|0
1641943200000|2022-01-11 23:20:00|818.68|815.88|818.38|815.58|818.98|816.18|817.98|815.18|0
1641943500000|2022-01-11 23:25:00|818.18|815.38|818.38|815.58|818.58|815.78|818.18|815.38|0
1641943800000|2022-01-11 23:30:00|818.47|815.67|819.18|816.38|819.18|816.38|818.47|815.67|0
1641944100000|2022-01-11 23:35:00|818.98|816.18|818.17|815.37|819.18|816.38|817.77|814.97|0
1641944400000|2022-01-11 23:40:00|818.37|815.57|818.97|816.17|819.37|816.57|817.97|815.17|0
1641944700000|2022-01-11 23:45:00|818.77|815.97|818.17|815.37|819.37|816.57|817.77|814.97|0
1641945000000|2022-01-11 23:50:00|818.07|815.27|818.17|815.37|818.37|815.57|817.77|814.97|0
1641945300000|2022-01-11 23:55:00|818.06|815.26|818.57|815.77|818.97|816.17|817.86|815.06|0
1641945600000|2022-01-12 00:00:00|818.37|815.57|818.26|815.46|819.17|816.37|817.97|815.17|0
1641945900000|2022-01-12 00:05:00|818.36|815.56|818.96|816.16|819.36|816.56|818.16|815.36|0
1641946200000|2022-01-12 00:10:00|818.76|815.96|818.56|815.76|818.76|815.96|817.96|815.16|0
1641946500000|2022-01-12 00:15:00|818.76|815.96|819.36|816.56|819.96|817.16|818.76|815.96|0
1641946800000|2022-01-12 00:20:00|819.56|816.76|820.45|817.65|820.76|817.96|819.16|816.36|0
1641947100000|2022-01-12 00:25:00|820.36|817.56|821.36|818.56|821.96|819.16|820.36|817.56|0
1641947400000|2022-01-12 00:30:00|821.76|818.96|821.96|819.16|822.96|820.16|821.36|818.56|0
1641947700000|2022-01-12 00:35:00|822.16|819.36|821.96|819.16|822.76|819.96|821.55|818.75|0
1641948000000|2022-01-12 00:40:00|822.16|819.36|821.95|819.15|822.96|820.16|821.95|819.15|0
1641948300000|2022-01-12 00:45:00|821.75|818.95|821.95|819.15|822.15|819.35|821.45|818.65|0
1641948600000|2022-01-12 00:50:00|821.75|818.95|821.24|818.44|821.95|819.15|821.15|818.35|0
1641948900000|2022-01-12 00:55:00|821.15|818.35|820.54|817.74|821.35|818.55|820.54|817.74|0
1641949200000|2022-01-12 01:00:00|820.34|817.54|820.14|817.34|820.74|817.94|819.54|816.74|0
1641949500000|2022-01-12 01:05:00|820.34|817.54|820.34|817.54|820.74|817.94|819.54|816.74|0
1641949800000|2022-01-12 01:10:00|820.54|817.74|819.74|816.94|820.94|818.14|819.34|816.54|0
1641950100000|2022-01-12 01:15:00|819.54|816.74|817.73|814.93|819.54|816.74|817.73|814.93|0
1641950400000|2022-01-12 01:20:00|817.93|815.13|818.33|815.53|818.53|815.73|817.93|815.13|0
1641950700000|2022-01-12 01:25:00|818.13|815.33|818.43|815.63|818.73|815.93|818.13|815.33|0
1641951000000|2022-01-12 01:30:00|818.53|815.73|817.93|815.13|819.03|816.23|817.93|815.13|0
1641951300000|2022-01-12 01:35:00|818.02|815.22|818.73|815.93|818.93|816.13|817.93|815.13|0
1641951600000|2022-01-12 01:40:00|818.82|816.02|817.62|814.82|819.93|817.13|817.52|814.72|0
1641951900000|2022-01-12 01:45:00|817.52|814.72|816.12|813.32|818.32|815.52|814.92|812.12|0
1641952200000|2022-01-12 01:50:00|816.32|813.52|816.72|813.92|816.92|814.12|815.72|812.92|0
1641952500000|2022-01-12 01:55:00|816.52|813.72|817.72|814.92|818.12|815.32|816.12|813.32|0
1641952800000|2022-01-12 02:00:00|817.92|815.12|820.72|817.92|820.72|817.92|817.72|814.92|0
1641953100000|2022-01-12 02:05:00|820.92|818.12|819.32|816.52|820.92|818.12|819.21|816.41|0
1641953400000|2022-01-12 02:10:00|819.52|816.72|819.91|817.11|820.32|817.52|819.01|816.21|0
1641953700000|2022-01-12 02:15:00|819.71|816.91|820.51|817.71|820.51|817.71|819.51|816.71|0
1641954000000|2022-01-12 02:20:00|820.61|817.81|821.31|818.51|821.31|818.51|820.51|817.71|0
1641954300000|2022-01-12 02:25:00|821.11|818.31|821.31|818.51|821.51|818.71|820.71|817.91|0
1641954600000|2022-01-12 02:30:00|821.51|818.71|820.71|817.91|821.51|818.71|819.91|817.11|0
1641954900000|2022-01-12 02:35:00|820.51|817.71|820.5|817.7|820.91|818.11|820.3|817.5|0
1641955200000|2022-01-12 02:40:00|820.4|817.6|820.1|817.3|820.71|817.91|820.1|817.3|0
1641955500000|2022-01-12 02:45:00|820.3|817.5|820.1|817.3|820.3|817.5|819.7|816.9|0
1641955800000|2022-01-12 02:50:00|820|817.2|820.19|817.39|820.3|817.5|819.3|816.5|0
1641956100000|2022-01-12 02:55:00|820.3|817.5|820.7|817.9|821.1|818.3|820.19|817.39|0
1641956400000|2022-01-12 03:00:00|820.5|817.7|820.9|818.1|821.3|818.5|820.5|817.7|0
1641956700000|2022-01-12 03:05:00|820.99|818.19|821.09|818.29|821.3|818.5|820.7|817.9|0
1641957000000|2022-01-12 03:10:00|820.89|818.09|820.49|817.69|821.29|818.49|820.49|817.69|0
1641957300000|2022-01-12 03:15:00|820.39|817.59|820.89|818.09|821.09|818.29|820.39|817.59|0
1641957600000|2022-01-12 03:20:00|821.09|818.29|820.78|817.98|821.29|818.49|820.49|817.69|0
1641957900000|2022-01-12 03:25:00|820.69|817.89|820.89|818.09|821.49|818.69|820.69|817.89|0
1641958200000|2022-01-12 03:30:00|821.18|818.38|821.69|818.89|822.29|819.49|821.18|818.38|0
1641958500000|2022-01-12 03:35:00|821.78|818.98|821.88|819.08|822.49|819.69|821.48|818.68|0
1641958800000|2022-01-12 03:40:00|822.08|819.28|821.48|818.68|822.08|819.28|821.48|818.68|0
1641959100000|2022-01-12 03:45:00|821.58|818.78|821.28|818.48|821.68|818.88|821.08|818.28|0
1641959400000|2022-01-12 03:50:00|821.48|818.68|822.08|819.28|822.08|819.28|821.48|818.68|0
1641959700000|2022-01-12 03:55:00|822.28|819.48|822.28|819.48|822.28|819.48|821.88|819.08|0
1641960000000|2022-01-12 04:00:00|822.48|819.68|822.77|819.97|822.88|820.08|822.08|819.28|0
1641960300000|2022-01-12 04:05:00|822.88|820.08|822.87|820.07|822.88|820.08|822.47|819.67|0
1641960600000|2022-01-12 04:10:00|822.67|819.87|822.67|819.87|822.87|820.07|822.47|819.67|0
1641960900000|2022-01-12 04:15:00|822.47|819.67|822.27|819.47|822.47|819.67|822.07|819.27|0
1641961200000|2022-01-12 04:20:00|822.16|819.36|821.87|819.07|822.27|819.47|821.87|819.07|0
1641961500000|2022-01-12 04:25:00|821.86|819.06|821.66|818.86|821.86|819.06|821.26|818.46|0
1641961800000|2022-01-12 04:30:00|821.46|818.66|821.46|818.66|821.86|819.06|821.46|818.66|0
1641962100000|2022-01-12 04:35:00|821.66|818.86|821.46|818.66|821.66|818.86|821.26|818.46|0
1641962400000|2022-01-12 04:40:00|821.66|818.86|822.26|819.46|822.46|819.66|821.66|818.86|0
1641962700000|2022-01-12 04:45:00|822.46|819.66|822.06|819.26|822.46|819.66|822.06|819.26|0
1641963000000|2022-01-12 04:50:00|821.86|819.06|821.85|819.05|822.46|819.66|821.85|819.05|0
1641963300000|2022-01-12 04:55:00|821.95|819.15|822.05|819.25|822.25|819.45|821.65|818.85|0
1641963600000|2022-01-12 05:00:00|822.25|819.45|822.45|819.65|822.65|819.85|821.95|819.15|0
1641963900000|2022-01-12 05:05:00|822.65|819.85|822.65|819.85|822.85|820.05|822.25|819.45|0
1641964200000|2022-01-12 05:10:00|822.85|820.05|823.05|820.25|823.85|821.05|822.85|820.05|0
1641964500000|2022-01-12 05:15:00|822.85|820.05|822.25|819.45|823.05|820.25|822.25|819.45|0
1641964800000|2022-01-12 05:20:00|822.45|819.65|822.84|820.04|823.05|820.25|822.44|819.64|0
1641965100000|2022-01-12 05:25:00|823.05|820.25|823.04|820.24|823.05|820.25|822.24|819.44|0
1641965400000|2022-01-12 05:30:00|823.24|820.44|822.64|819.84|823.24|820.44|822.64|819.84|0
1641965700000|2022-01-12 05:35:00|822.84|820.04|824.14|821.34|824.65|821.85|822.84|820.04|0
1641966000000|2022-01-12 05:40:00|824.24|821.44|825.65|822.85|825.65|822.85|824.24|821.44|0
1641966300000|2022-01-12 05:45:00|825.85|823.05|826.05|823.25|826.05|823.25|825.04|822.24|0
1641966600000|2022-01-12 05:50:00|825.85|823.05|826.65|823.85|827.25|824.45|825.64|822.84|0
1641966900000|2022-01-12 05:55:00|826.45|823.65|827.85|825.05|828.05|825.25|826.45|823.65|0
1641967200000|2022-01-12 06:00:00|827.65|824.85|830.26|827.46|830.26|827.46|827.54|824.74|0
1641967500000|2022-01-12 06:05:00|830.06|827.26|828.65|825.85|830.06|827.26|828.25|825.45|0
1641967800000|2022-01-12 06:10:00|828.75|825.95|828.45|825.65|829.05|826.25|828.05|825.25|0
1641968100000|2022-01-12 06:15:00|828.34|825.54|826.44|823.64|828.45|825.65|826.44|823.64|0
1641968400000|2022-01-12 06:20:00|826.53|823.73|826.63|823.83|827.04|824.24|826.23|823.43|0
1641968700000|2022-01-12 06:25:00|826.43|823.63|826.03|823.23|827.04|824.24|825.43|822.63|0
1641969000000|2022-01-12 06:30:00|825.93|823.13|826.43|823.63|826.43|823.63|825.63|822.83|0
1641969300000|2022-01-12 06:35:00|826.23|823.43|826.32|823.52|826.43|823.63|825.72|822.92|0
1641969600000|2022-01-12 06:40:00|826.23|823.43|826.83|824.03|827.13|824.33|826.03|823.23|0
1641969900000|2022-01-12 06:45:00|827.03|824.23|826.02|823.22|827.03|824.23|826.02|823.22|0
1641970200000|2022-01-12 06:50:00|825.82|823.02|825.22|822.42|826.02|823.22|825.02|822.22|0
1641970500000|2022-01-12 06:55:00|825.31|822.51|824.71|821.91|825.31|822.51|824.61|821.81|0
1641970800000|2022-01-12 07:00:00|823.81|821.01|824.01|821.21|824.21|821.41|822.7|819.9|0
1641971100000|2022-01-12 07:05:00|823.9|821.1|823.7|820.9|824.81|822.01|823.61|820.81|0
1641971400000|2022-01-12 07:10:00|823.61|820.81|824.1|821.3|824.5|821.7|823.2|820.4|0
1641971700000|2022-01-12 07:15:00|824|821.2|825.21|822.41|825.21|822.41|824|821.2|0
1641972000000|2022-01-12 07:20:00|825.41|822.61|825|822.2|826.01|823.21|824.8|822|0
1641972300000|2022-01-12 07:25:00|825.21|822.41|823.8|821|825.21|822.41|822.8|820|0
1641972600000|2022-01-12 07:30:00|823.69|820.89|825.6|822.8|826.01|823.21|823.69|820.89|0
1641972900000|2022-01-12 07:35:00|825.5|822.7|827.27|824.47|828.75|825.95|824.9|822.1|0
1641973200000|2022-01-12 07:40:00|827.07|824.27|826.96|824.16|827.27|824.47|825.87|823.07|0
1641973500000|2022-01-12 07:45:00|827.07|824.27|826.87|824.07|827.47|824.67|826.26|823.46|0
1641973800000|2022-01-12 07:50:00|826.96|824.16|824.45|821.65|827.27|824.47|824.45|821.65|0
1641974100000|2022-01-12 07:55:00|824.55|821.75|824.25|821.45|824.55|821.75|823.25|820.45|0
1641974400000|2022-01-12 08:00:00|824.45|821.65|823.45|820.65|825.46|822.66|822.65|819.85|0
1641974700000|2022-01-12 08:05:00|822.65|820.25|822.84|820.44|823.45|821.05|821.64|819.24|0
1641975000000|2022-01-12 08:10:00|822.64|820.24|822.44|820.04|824.25|821.85|822.24|819.84|0
1641975300000|2022-01-12 08:15:00|822.64|820.24|821.04|818.64|822.84|820.44|820.24|817.84|0
1641975600000|2022-01-12 08:20:00|821.24|818.84|821.84|819.44|823.44|821.04|820.43|818.03|0
1641975900000|2022-01-12 08:25:00|821.64|819.24|816.52|814.12|821.73|819.33|816.43|814.03|0
1641976200000|2022-01-12 08:30:00|816.63|814.23|816.42|814.02|818.03|815.63|815.63|813.23|0
1641976500000|2022-01-12 08:35:00|816.22|813.82|815.02|812.62|816.82|814.42|813.03|810.63|0
1641976800000|2022-01-12 08:40:00|814.22|811.82|812.02|809.62|814.82|812.42|811.62|809.22|0
1641977100000|2022-01-12 08:45:00|812.22|809.82|812.22|809.82|813.52|811.12|811.82|809.42|0
1641977400000|2022-01-12 08:50:00|812.02|809.62|814.22|811.82|815.42|813.02|811.22|808.82|0
1641977700000|2022-01-12 08:55:00|814.42|812.02|813.06|810.66|814.62|812.22|811.3|808.9|0
1641978000000|2022-01-12 09:00:00|812.86|810.46|817.86|815.46|817.86|815.46|812.56|810.16|0
1641978300000|2022-01-12 09:05:00|817.66|815.26|817.45|815.05|818.46|816.06|817.05|814.65|0
1641978600000|2022-01-12 09:10:00|817.65|815.25|816.25|813.85|818.25|815.85|815.85|813.45|0
1641978900000|2022-01-12 09:15:00|816.45|814.05|817.85|815.45|818.05|815.65|816.05|813.65|0
1641979200000|2022-01-12 09:20:00|818.05|815.65|820.45|818.05|820.45|818.05|817.45|815.05|0
1641979500000|2022-01-12 09:25:00|820.65|818.25|822.85|820.45|822.85|820.45|820.65|818.25|0
1641979800000|2022-01-12 09:30:00|823.05|820.65|820.85|818.45|823.05|820.65|820.05|817.65|0
1641980100000|2022-01-12 09:35:00|820.65|818.25|820.24|817.84|821.45|819.05|819.64|817.24|0
1641980400000|2022-01-12 09:40:00|820.04|817.64|821.24|818.84|821.44|819.04|820.04|817.64|0
1641980700000|2022-01-12 09:45:00|821.04|818.64|822.24|819.84|822.44|820.04|820.64|818.24|0
1641981000000|2022-01-12 09:50:00|822.44|820.04|824.25|821.85|824.25|821.85|822.04|819.64|0
1641981300000|2022-01-12 09:55:00|824.05|821.65|823.84|821.44|824.25|821.85|822.64|820.24|0
1641981600000|2022-01-12 10:00:00|824.24|821.84|823.44|821.04|825.05|822.65|823.44|821.04|0
1641981900000|2022-01-12 10:05:00|823.64|821.24|821.83|819.43|823.84|821.44|821.53|819.13|0
1641982200000|2022-01-12 10:10:00|822.03|819.63|822.23|819.83|822.83|820.43|820.93|818.53|0
1641982500000|2022-01-12 10:15:00|822.43|820.03|821.83|819.43|823.64|821.24|821.83|819.43|0
1641982800000|2022-01-12 10:20:00|821.93|819.53|824.03|821.63|824.03|821.63|821.43|819.03|0
1641983100000|2022-01-12 10:25:00|824.23|821.83|823.03|820.63|824.64|822.24|822.83|820.43|0
1641983400000|2022-01-12 10:30:00|822.63|820.23|820.62|818.22|823.43|821.03|820.42|818.02|0
1641983700000|2022-01-12 10:35:00|820.42|818.02|822.22|819.82|822.32|819.92|820.42|818.02|0
1641984000000|2022-01-12 10:40:00|822.02|819.62|822.82|820.42|822.82|820.42|821.92|819.52|0
1641984300000|2022-01-12 10:45:00|823.02|820.62|825.03|822.63|825.03|822.63|823.02|820.62|0
1641984600000|2022-01-12 10:50:00|824.83|822.43|824.62|822.22|825.43|823.03|823.82|821.42|0
1641984900000|2022-01-12 10:55:00|824.42|822.02|825.02|822.62|825.63|823.23|824.22|821.82|0
1641985200000|2022-01-12 11:00:00|825.22|822.82|825.82|823.42|827.03|824.63|825.22|822.82|0
1641985500000|2022-01-12 11:05:00|825.72|823.32|824.62|822.22|826.83|824.43|824.42|822.02|0
1641985800000|2022-01-12 11:10:00|824.82|822.42|824.41|822.01|824.82|822.42|823.61|821.21|0
1641986100000|2022-01-12 11:15:00|824.62|822.22|823.61|821.21|825.22|822.82|823.61|821.21|0
1641986400000|2022-01-12 11:20:00|823.81|821.41|825.41|823.01|825.41|823.01|823.61|821.21|0
1641986700000|2022-01-12 11:25:00|825.21|822.81|824.01|821.61|825.61|823.21|823.61|821.21|0
1641987000000|2022-01-12 11:30:00|824.21|821.81|824.21|821.81|825.01|822.61|823.61|821.21|0
1641987300000|2022-01-12 11:35:00|824.41|822.01|824.41|822.01|825.01|822.61|824.1|821.7|0
1641987600000|2022-01-12 11:40:00|824.2|821.8|824|821.6|824.4|822|823.6|821.2|0
1641987900000|2022-01-12 11:45:00|823.8|821.4|825.61|823.21|826.3|823.9|823.8|821.4|0
1641988200000|2022-01-12 11:50:00|825.4|823|824.36|821.96|826.31|823.91|824.16|821.76|0
1641988500000|2022-01-12 11:55:00|824.16|821.76|821.75|819.35|824.36|821.96|821.75|819.35|0
1641988800000|2022-01-12 12:00:00|821.95|819.55|822.95|820.55|823.35|820.95|820.75|818.35|0
1641989100000|2022-01-12 12:05:00|823.15|820.75|819.94|817.54|823.35|820.95|819.94|817.54|0
1641989400000|2022-01-12 12:10:00|820.14|817.74|819.94|817.54|821.14|818.74|819.54|817.14|0
1641989700000|2022-01-12 12:15:00|820.04|817.64|819.74|817.34|821.34|818.94|819.74|817.34|0
1641990000000|2022-01-12 12:20:00|819.94|817.54|822.34|819.94|822.34|819.94|819.54|817.14|0
1641990300000|2022-01-12 12:25:00|822.14|819.74|821.94|819.54|822.94|820.54|821.34|818.94|0
1641990600000|2022-01-12 12:30:00|822.04|819.64|824.24|821.84|824.55|822.15|822.04|819.64|0
1641990900000|2022-01-12 12:35:00|824.14|821.74|824.14|821.74|825.35|822.95|823.74|821.34|0
1641991200000|2022-01-12 12:40:00|823.94|821.54|823.14|820.74|824.74|822.34|823.14|820.74|0
1641991500000|2022-01-12 12:45:00|823.34|820.94|822.53|820.13|823.34|820.94|821.73|819.33|0
1641991800000|2022-01-12 12:50:00|822.33|819.93|822.53|820.13|822.63|820.23|820.82|818.42|0
1641992100000|2022-01-12 12:55:00|822.73|820.33|822.53|820.13|823.33|820.93|822.13|819.73|0
1641992400000|2022-01-12 13:00:00|822.73|820.33|824.53|822.13|824.53|822.13|822.53|820.13|0
1641992700000|2022-01-12 13:05:00|824.43|822.03|822.52|820.12|825.34|822.94|821.92|819.52|0
1641993000000|2022-01-12 13:10:00|822.73|820.33|823.93|821.53|824.73|822.33|822.12|819.72|0
1641993300000|2022-01-12 13:15:00|824.33|821.93|826.74|824.34|827.14|824.74|824.33|821.93|0
1641993600000|2022-01-12 13:20:00|826.94|824.54|828.54|826.14|828.54|826.14|825.53|823.13|0
1641993900000|2022-01-12 13:25:00|828.34|825.94|827.23|824.83|829.75|827.35|826.13|823.73|0
1641994200000|2022-01-12 13:30:00|825.62|823.22|832.06|829.66|833.77|831.37|823.42|821.02|0
1641994500000|2022-01-12 13:35:00|832.77|830.37|836.39|833.99|839.22|836.82|832.36|829.96|0
1641994800000|2022-01-12 13:40:00|836.8|834.4|837.4|835|838.01|835.61|835.59|833.19|0
1641995100000|2022-01-12 13:45:00|837|834.6|833.77|831.37|837|834.6|831.75|829.35|0
1641995400000|2022-01-12 13:50:00|833.97|831.57|836.39|833.99|836.59|834.19|832.16|829.76|0
1641995700000|2022-01-12 13:55:00|836.59|834.19|838|835.6|838.4|836|834.57|832.17|0
1641996000000|2022-01-12 14:00:00|838.2|835.8|837.19|834.79|838.4|836|836.39|833.99|0
1641996300000|2022-01-12 14:05:00|837.39|834.99|836.99|834.59|837.59|835.19|834.97|832.57|0
1641996600000|2022-01-12 14:10:00|837.19|834.79|834.06|831.66|837.59|835.19|833.76|831.36|0
1641996900000|2022-01-12 14:15:00|834.36|831.96|832.55|830.15|834.77|832.37|831.94|829.54|0
1641997200000|2022-01-12 14:20:00|832.35|829.95|834.76|832.36|835.77|833.37|831.94|829.54|0
1641997500000|2022-01-12 14:25:00|834.96|832.56|834.16|831.76|835.57|833.17|833.15|830.75|0
1641997800000|2022-01-12 14:30:00|833.95|831.55|837.34|834.94|842.43|840.03|832.74|830.34|0
1641998100000|2022-01-12 14:35:00|837.94|835.54|836.53|834.13|837.94|835.54|830.48|828.08|0
1641998400000|2022-01-12 14:40:00|838.14|835.74|831.29|828.89|838.14|835.74|828.27|825.87|0
1641998700000|2022-01-12 14:45:00|831.69|829.29|834.51|832.11|836.12|833.72|831.08|828.68|0
1641999000000|2022-01-12 14:50:00|835.92|833.52|839.55|837.15|841.17|838.77|833.9|831.5|0
1641999300000|2022-01-12 14:55:00|839.35|836.95|841.77|839.37|842.18|839.78|836.73|834.33|0
1641999600000|2022-01-12 15:00:00|842.18|839.78|840.76|838.36|844.4|842|839.14|836.74|0
1641999900000|2022-01-12 15:05:00|840.56|838.16|842.5|840.1|843.79|841.39|837.73|835.33|0
1642000200000|2022-01-12 15:10:00|842.9|840.5|843.31|840.91|844.52|842.12|841.28|838.88|0
1642000500000|2022-01-12 15:15:00|843.51|841.11|842.49|840.09|843.51|841.11|839.86|837.46|0
1642000800000|2022-01-12 15:20:00|842.29|839.89|840.26|837.86|843.51|841.11|839.25|836.85|0
1642001100000|2022-01-12 15:25:00|840.46|838.06|837.42|835.02|840.46|838.06|837.32|834.92|0
1642001400000|2022-01-12 15:30:00|837.83|835.43|833.98|831.58|838.84|836.44|830.55|828.15|0
1642001700000|2022-01-12 15:35:00|834.19|831.79|826.52|824.12|836.01|833.61|826.52|824.12|0
1642002000000|2022-01-12 15:40:00|826.31|823.91|824.34|821.94|829.54|827.14|820.32|817.92|0
1642002300000|2022-01-12 15:45:00|824.14|821.74|824.87|822.47|828.89|826.49|823.54|821.14|0
1642002600000|2022-01-12 15:50:00|825.07|822.67|824.67|822.27|826.07|823.67|822.06|819.66|0
1642002900000|2022-01-12 15:55:00|824.06|821.66|826.87|824.47|828.89|826.49|822.26|819.86|0
1642003200000|2022-01-12 16:00:00|827.08|824.68|824.86|822.46|830.69|828.29|824.46|822.06|0
1642003500000|2022-01-12 16:05:00|824.66|822.26|819.65|817.25|826.47|824.07|815.24|812.84|0
1642003800000|2022-01-12 16:10:00|820.25|817.85|817.44|815.04|821.65|819.25|817.04|814.64|0
1642004100000|2022-01-12 16:15:00|816.24|813.84|818.44|816.04|820.04|817.64|812.64|810.24|0
1642004400000|2022-01-12 16:20:00|817.84|815.44|819.84|817.44|820.04|817.64|815.64|813.24|0
1642004700000|2022-01-12 16:25:00|819.04|816.64|823.75|821.35|825.46|823.06|818.84|816.44|0
1642005000000|2022-01-12 16:30:00|824.05|821.65|827.66|825.26|829.07|826.67|824.05|821.65|0
1642005300000|2022-01-12 16:35:00|827.46|825.06|828.27|825.87|830.48|828.08|827.06|824.66|0
1642005600000|2022-01-12 16:40:00|828.67|826.27|827.86|825.46|832.89|830.49|827.86|825.46|0
1642005900000|2022-01-12 16:45:00|828.06|825.66|827.46|825.06|830.68|828.28|827.26|824.86|0
1642006200000|2022-01-12 16:50:00|827.26|824.86|830.67|828.27|831.08|828.68|827.06|824.66|0
1642006500000|2022-01-12 16:55:00|830.88|828.48|828.86|826.46|830.88|828.48|826.45|824.05|0
1642006800000|2022-01-12 17:00:00|829.06|826.66|829.46|827.06|830.87|828.47|827.65|825.25|0
1642007100000|2022-01-12 17:05:00|829.06|826.66|825.13|822.73|829.26|826.86|823.03|820.63|0
1642007400000|2022-01-12 17:10:00|825.24|822.84|824.84|822.44|826.65|824.25|823.23|820.83|0
1642007700000|2022-01-12 17:15:00|825.24|822.84|828.05|825.65|829.05|826.65|823.83|821.43|0
1642008000000|2022-01-12 17:20:00|828.25|825.85|828.65|826.25|829.25|826.85|826.84|824.44|0
1642008300000|2022-01-12 17:25:00|828.45|826.05|828.04|825.64|830.86|828.46|828.04|825.64|0
1642008600000|2022-01-12 17:30:00|828.25|825.85|829.25|826.85|830.06|827.66|828.04|825.64|0
1642008900000|2022-01-12 17:35:00|830.46|828.06|829.55|827.15|833.07|830.67|829.25|826.85|0
1642009200000|2022-01-12 17:40:00|829.65|827.25|830.05|827.65|831.26|828.86|829.05|826.65|0
1642009500000|2022-01-12 17:45:00|830.25|827.85|830.65|828.25|831.26|828.86|828.24|825.84|0
1642009800000|2022-01-12 17:50:00|831.05|828.65|834.48|832.08|834.48|832.08|830.65|828.25|0
1642010100000|2022-01-12 17:55:00|834.28|831.88|834.68|832.28|835.89|833.49|834.07|831.67|0
1642010400000|2022-01-12 18:00:00|834.88|832.48|833.67|831.27|835.08|832.68|831.65|829.25|0
1642010700000|2022-01-12 18:05:00|833.47|831.07|833.06|830.66|833.87|831.47|832.26|829.86|0
1642011000000|2022-01-12 18:10:00|833.26|830.86|829.84|827.44|834.47|832.07|828.63|826.23|0
1642011300000|2022-01-12 18:15:00|829.64|827.24|829.23|826.83|829.64|827.24|827.02|824.62|0
1642011600000|2022-01-12 18:20:00|829.13|826.73|828.02|825.62|829.13|826.73|827.02|824.62|0
1642011900000|2022-01-12 18:25:00|827.72|825.32|827.62|825.22|830.84|828.44|826.61|824.21|0
1642012200000|2022-01-12 18:30:00|827.22|824.82|829.23|826.83|829.83|827.43|825.61|823.21|0
1642012500000|2022-01-12 18:35:00|829.02|826.62|826.81|824.41|829.02|826.62|825.41|823.01|0
1642012800000|2022-01-12 18:40:00|827.01|824.61|827.81|825.41|829.02|826.62|826.61|824.21|0
1642013100000|2022-01-12 18:45:00|828.02|825.62|827.01|824.61|829.62|827.22|826.81|824.41|0
1642013400000|2022-01-12 18:50:00|826.81|824.41|824.19|821.79|827.21|824.81|822.19|819.79|0
1642013700000|2022-01-12 18:55:00|823.99|821.59|823.69|821.29|825.4|823|823.19|820.79|0
1642014000000|2022-01-12 19:00:00|823.19|820.79|821.18|818.78|823.99|821.59|818.98|816.58|0
1642014300000|2022-01-12 19:05:00|820.98|818.58|821.58|819.18|823.39|820.99|819.78|817.38|0
1642014600000|2022-01-12 19:10:00|821.38|818.98|824.39|821.99|824.79|822.39|820.58|818.18|0
1642014900000|2022-01-12 19:15:00|824.59|822.19|824.99|822.59|825.79|823.39|823.78|821.38|0
1642015200000|2022-01-12 19:20:00|824.59|822.19|828.4|826|828.4|826|824.59|822.19|0
1642015500000|2022-01-12 19:25:00|828.2|825.8|829.81|827.41|830.21|827.81|827.8|825.4|0
1642015800000|2022-01-12 19:30:00|830.01|827.61|825.99|823.59|830.21|827.81|824.98|822.58|0
1642016100000|2022-01-12 19:35:00|826.08|823.68|827.79|825.39|828.2|825.8|825.38|822.98|0
1642016400000|2022-01-12 19:40:00|827.59|825.19|823.77|821.37|827.59|825.19|823.57|821.17|0
1642016700000|2022-01-12 19:45:00|823.97|821.57|826.58|824.18|826.78|824.38|823.17|820.77|0
1642017000000|2022-01-12 19:50:00|826.38|823.98|828.19|825.79|828.39|825.99|826.38|823.98|0
1642017300000|2022-01-12 19:55:00|827.99|825.59|827.99|825.59|829.8|827.4|827.78|825.38|0
1642017600000|2022-01-12 20:00:00|828.39|825.99|824.37|821.97|829.39|826.99|822.56|820.16|0
1642017900000|2022-01-12 20:05:00|824.57|822.17|822.36|819.96|824.97|822.57|821.96|819.56|0
1642018200000|2022-01-12 20:10:00|822.56|820.16|825.97|823.57|825.97|823.57|822.36|819.96|0
1642018500000|2022-01-12 20:15:00|826.17|823.77|824.76|822.36|827.38|824.98|824.76|822.36|0
1642018800000|2022-01-12 20:20:00|825.16|822.76|824.76|822.36|826.97|824.57|824.36|821.96|0
1642019100000|2022-01-12 20:25:00|824.56|822.16|825.16|822.76|825.36|822.96|821.95|819.55|0
1642019400000|2022-01-12 20:30:00|824.56|822.16|823.75|821.35|826.97|824.57|823.35|820.95|0
1642019700000|2022-01-12 20:35:00|823.55|821.15|822.75|820.35|825.36|822.96|822.15|819.75|0
1642020000000|2022-01-12 20:40:00|822.95|820.55|827.36|824.96|827.77|825.37|822.35|819.95|0
1642020300000|2022-01-12 20:45:00|827.57|825.17|828.17|825.77|831.19|828.79|826.76|824.36|0
1642020600000|2022-01-12 20:50:00|828.37|825.97|832.39|829.99|834.21|831.81|828.17|825.77|0
1642020900000|2022-01-12 20:55:00|832.09|829.69|829.77|827.37|833.4|831|826.55|824.15|0
1642021200000|2022-01-12 21:00:00|830.17|827.77|831.05|828.65|833.13|830.73|830.17|827.77|0
1642021500000|2022-01-12 21:05:00|831.26|828.86|832.66|830.26|832.66|830.26|831.26|828.86|0
1642021800000|2022-01-12 21:10:00|832.46|830.06|832.06|829.66|833.07|830.67|832.06|829.66|0
1642022100000|2022-01-12 21:15:00|831.86|829.46|833.67|830.87|833.67|830.87|831.86|829.46|0
1642022400000|2022-01-12 21:20:00|833.46|830.66|833.06|830.26|833.46|830.66|832.05|829.25|0
1642022700000|2022-01-12 21:25:00|833.26|830.46|833.26|830.46|833.46|830.66|833.06|830.26|0
1642023000000|2022-01-12 21:30:00|833.06|830.26|832.25|829.45|833.06|830.26|831.85|829.05|0
1642023300000|2022-01-12 21:35:00|832.05|829.25|831.24|828.44|832.05|829.25|831.04|828.24|0
1642023600000|2022-01-12 21:40:00|831.34|828.54|831.04|828.24|831.44|828.64|831.04|828.24|0
1642023900000|2022-01-12 21:45:00|831.24|828.44|831.24|828.44|831.24|828.44|831.03|828.23|0
1642024200000|2022-01-12 21:50:00|831.44|828.64|831.03|828.23|831.64|828.84|831.03|828.23|0
1642024500000|2022-01-12 21:55:00|830.83|828.03|829.92|827.12|830.83|828.03|829.11|826.31|0
1642024800000|2022-01-12 22:00:00|829.85|827.05|829.64|826.84|830.37|827.57|829.64|826.84|0
1642025100000|2022-01-12 22:05:00|829.72|826.92|829.69|826.89|829.76|826.96|829.63|826.83|0
1642025400000|2022-01-12 22:10:00|829.84|827.04|829.78|826.98|829.93|827.13|829.69|826.89|0
1642025700000|2022-01-12 22:15:00|829.84|827.04|829.93|827.13|830.02|827.22|829.75|826.95|0
1642026000000|2022-01-12 22:20:00|829.86|827.06|829.95|827.15|829.95|827.15|829.86|827.06|0
1642026300000|2022-01-12 22:25:00|829.93|827.13|829.77|826.97|829.95|827.15|829.68|826.88|0
1642026600000|2022-01-12 22:30:00|829.75|826.95|829.71|826.91|829.83|827.03|829.68|826.88|0
1642026900000|2022-01-12 22:35:00|829.66|826.86|829.53|826.73|829.66|826.86|829.53|826.73|0
1642027200000|2022-01-12 22:40:00|829.56|826.76|829.62|826.82|829.68|826.88|829.53|826.73|0
1642027500000|2022-01-12 22:45:00|829.59|826.79|829.62|826.82|829.65|826.85|829.59|826.79|0
1642027800000|2022-01-12 22:50:00|829.65|826.85|829.62|826.82|829.67|826.87|829.62|826.82|0
1642028100000|2022-01-12 22:55:00|829.65|826.85|829.58|826.78|829.7|826.9|829.58|826.78|0
1642028400000|2022-01-12 23:00:00|830.1|827.3|830.3|827.5|830.7|827.9|828.99|826.19|0
1642028700000|2022-01-12 23:05:00|830.2|827.4|829.59|826.79|830.2|827.4|829.19|826.39|0
1642029000000|2022-01-12 23:10:00|829.79|826.99|829.39|826.59|829.79|826.99|828.99|826.19|0
1642029300000|2022-01-12 23:15:00|829.19|826.39|829.59|826.79|829.59|826.79|828.99|826.19|0
1642029600000|2022-01-12 23:20:00|829.69|826.89|830.59|827.79|830.69|827.89|829.69|826.89|0
1642029900000|2022-01-12 23:25:00|830.69|827.89|829.28|826.48|830.8|828|828.98|826.18|0
1642030200000|2022-01-12 23:30:00|829.59|826.79|829.58|826.78|830.39|827.59|829.18|826.38|0
1642030500000|2022-01-12 23:35:00|829.79|826.99|830.19|827.39|830.99|828.19|829.38|826.58|0
1642030800000|2022-01-12 23:40:00|830.28|827.48|828.98|826.18|830.59|827.79|828.57|825.77|0
1642031100000|2022-01-12 23:45:00|829.18|826.38|828.57|825.77|830.18|827.38|828.57|825.77|0
1642031400000|2022-01-12 23:50:00|828.37|825.57|827.77|824.97|828.77|825.97|827.36|824.56|0
1642031700000|2022-01-12 23:55:00|827.97|825.17|828.97|826.17|829.17|826.37|827.77|824.97|0
1642032000000|2022-01-13 00:00:00|829.17|826.37|828.16|825.36|829.17|826.37|827.56|824.76|0
1642032300000|2022-01-13 00:05:00|827.96|825.16|826.96|824.16|828.97|826.17|826.96|824.16|0
1642032600000|2022-01-13 00:10:00|827.05|824.25|825.84|823.04|827.16|824.36|825.64|822.84|0
1642032900000|2022-01-13 00:15:00|825.75|822.95|826.35|823.55|826.55|823.75|825.34|822.54|0
1642033200000|2022-01-13 00:20:00|826.24|823.44|826.95|824.15|827.55|824.75|825.95|823.15|0
1642033500000|2022-01-13 00:25:00|826.84|824.04|826.75|823.95|827.55|824.75|826.44|823.64|0
1642033800000|2022-01-13 00:30:00|826.64|823.84|828.76|825.96|828.96|826.16|826.64|823.84|0
1642034100000|2022-01-13 00:35:00|828.96|826.16|828.35|825.55|828.96|826.16|828.15|825.35|0
1642034400000|2022-01-13 00:40:00|828.55|825.75|827.75|824.95|828.95|826.15|827.75|824.95|0
1642034700000|2022-01-13 00:45:00|827.95|825.15|827.94|825.14|828.75|825.95|827.94|825.14|0
1642035000000|2022-01-13 00:50:00|827.74|824.94|827.74|824.94|827.74|824.94|827.14|824.34|0
1642035300000|2022-01-13 00:55:00|827.64|824.84|826.73|823.93|827.74|824.94|826.73|823.93|0
1642035600000|2022-01-13 01:00:00|826.94|824.14|828.14|825.34|828.14|825.34|826.73|823.93|0
1642035900000|2022-01-13 01:05:00|827.94|825.14|829.14|826.34|829.75|826.95|827.94|825.14|0
1642036200000|2022-01-13 01:10:00|829.04|826.24|828.74|825.94|829.35|826.55|828.54|825.74|0
1642036500000|2022-01-13 01:15:00|828.54|825.74|826.53|823.73|828.94|826.14|826.53|823.73|0
1642036800000|2022-01-13 01:20:00|826.32|823.52|826.52|823.72|827.33|824.53|826.12|823.32|0
1642037100000|2022-01-13 01:25:00|826.42|823.62|826.72|823.92|827.13|824.33|826.02|823.22|0
1642037400000|2022-01-13 01:30:00|826.82|824.02|825.41|822.61|827.02|824.22|825.31|822.51|0
1642037700000|2022-01-13 01:35:00|825.51|822.71|825.91|823.11|826.82|824.02|824.71|821.91|0
1642038000000|2022-01-13 01:40:00|826.12|823.32|824.71|821.91|826.12|823.32|824.1|821.3|0
1642038300000|2022-01-13 01:45:00|824.51|821.71|823.3|820.5|824.71|821.91|822.9|820.1|0
1642038600000|2022-01-13 01:50:00|823.1|820.3|821.89|819.09|823.3|820.5|821.49|818.69|0
1642038900000|2022-01-13 01:55:00|821.09|818.29|818.08|815.28|821.49|818.69|816.98|814.18|0
1642039200000|2022-01-13 02:00:00|818.28|815.48|820.08|817.28|820.28|817.48|818.28|815.48|0
1642039500000|2022-01-13 02:05:00|819.98|817.18|820.08|817.28|820.28|817.48|819.68|816.88|0
1642039800000|2022-01-13 02:10:00|819.88|817.08|821.48|818.68|821.48|818.68|819.88|817.08|0
1642040100000|2022-01-13 02:15:00|821.68|818.88|821.28|818.48|822.49|819.69|820.88|818.08|0
1642040400000|2022-01-13 02:20:00|821.38|818.58|821.68|818.88|821.68|818.88|820.48|817.68|0
1642040700000|2022-01-13 02:25:00|821.48|818.68|821.98|819.18|822.28|819.48|821.48|818.68|0
1642041000000|2022-01-13 02:30:00|822.08|819.28|821.88|819.08|822.88|820.08|821.88|819.08|0
1642041300000|2022-01-13 02:35:00|822.08|819.28|822.68|819.88|822.88|820.08|821.88|819.08|0
1642041600000|2022-01-13 02:40:00|822.88|820.08|822.68|819.88|822.88|820.08|822.47|819.67|0
1642041900000|2022-01-13 02:45:00|822.57|819.77|823.07|820.27|823.77|820.97|822.47|819.67|0
1642042200000|2022-01-13 02:50:00|822.87|820.07|821.27|818.47|823.07|820.27|821.27|818.47|0
1642042500000|2022-01-13 02:55:00|821.47|818.67|821.87|819.07|822.47|819.67|821.47|818.67|0
1642042800000|2022-01-13 03:00:00|821.67|818.87|820.86|818.06|821.87|819.07|820.06|817.26|0
1642043100000|2022-01-13 03:05:00|820.66|817.86|819.66|816.86|820.86|818.06|818.86|816.06|0
1642043400000|2022-01-13 03:10:00|819.86|817.06|819.66|816.86|820.26|817.46|818.85|816.05|0
1642043700000|2022-01-13 03:15:00|819.65|816.85|820.05|817.25|820.25|817.45|819.25|816.45|0
1642044000000|2022-01-13 03:20:00|820.25|817.45|819.65|816.85|820.65|817.85|819.65|816.85|0
1642044300000|2022-01-13 03:25:00|819.75|816.95|817.65|814.85|820.05|817.25|817.45|814.65|0
1642044600000|2022-01-13 03:30:00|817.85|815.05|819.65|816.85|819.85|817.05|817.85|815.05|0
1642044900000|2022-01-13 03:35:00|819.74|816.94|819.44|816.64|819.85|817.05|818.84|816.04|0
1642045200000|2022-01-13 03:40:00|819.65|816.85|819.44|816.64|820.05|817.25|818.94|816.14|0
1642045500000|2022-01-13 03:45:00|819.34|816.54|819.44|816.64|819.84|817.04|819.04|816.24|0
1642045800000|2022-01-13 03:50:00|819.64|816.84|820.04|817.24|820.14|817.34|818.84|816.04|0
1642046100000|2022-01-13 03:55:00|820.24|817.44|820.64|817.84|820.64|817.84|819.84|817.04|0
1642046400000|2022-01-13 04:00:00|820.74|817.94|821.24|818.44|821.64|818.84|820.64|817.84|0
1642046700000|2022-01-13 04:05:00|821.64|818.84|821.84|819.04|822.24|819.44|821.64|818.84|0
1642047000000|2022-01-13 04:10:00|821.64|818.84|821.44|818.64|821.73|818.93|821.24|818.44|0
1642047300000|2022-01-13 04:15:00|821.64|818.84|821.84|819.04|822.64|819.84|821.64|818.84|0
1642047600000|2022-01-13 04:20:00|822.04|819.24|822.13|819.33|822.13|819.33|821.83|819.03|0
1642047900000|2022-01-13 04:25:00|822.03|819.23|822.43|819.63|822.43|819.63|821.83|819.03|0
1642048200000|2022-01-13 04:30:00|822.23|819.43|820.83|818.03|822.23|819.43|820.83|818.03|0
1642048500000|2022-01-13 04:35:00|820.92|818.12|821.43|818.63|821.63|818.83|820.83|818.03|0
1642048800000|2022-01-13 04:40:00|821.52|818.72|821.62|818.82|821.83|819.03|821.42|818.62|0
1642049100000|2022-01-13 04:45:00|821.42|818.62|821.82|819.02|822.02|819.22|821.22|818.42|0
1642049400000|2022-01-13 04:50:00|822.02|819.22|822.22|819.42|822.62|819.82|822.02|819.22|0
1642049700000|2022-01-13 04:55:00|822.42|819.62|822.02|819.22|822.82|820.02|822.02|819.22|0
1642050000000|2022-01-13 05:00:00|822.22|819.42|823.02|820.22|823.22|820.42|822.02|819.22|0
1642050300000|2022-01-13 05:05:00|823.12|820.32|821.41|818.61|823.12|820.32|821.01|818.21|0
1642050600000|2022-01-13 05:10:00|821.21|818.41|819.81|817.01|821.41|818.61|819.81|817.01|0
1642050900000|2022-01-13 05:15:00|819.61|816.81|819.3|816.5|820.41|817.61|819|816.2|0
1642051200000|2022-01-13 05:20:00|819.2|816.4|819.6|816.8|819.6|816.8|819|816.2|0
1642051500000|2022-01-13 05:25:00|819.7|816.9|819.1|816.3|819.8|817|818.8|816|0
1642051800000|2022-01-13 05:30:00|819.2|816.4|819|816.2|819.6|816.8|818.4|815.6|0
1642052100000|2022-01-13 05:35:00|819.09|816.29|819.4|816.6|820.2|817.4|819.09|816.29|0
1642052400000|2022-01-13 05:40:00|819.6|816.8|818.79|815.99|819.6|816.8|818.19|815.39|0
1642052700000|2022-01-13 05:45:00|818.59|815.79|818.99|816.19|819.39|816.59|817.99|815.19|0
1642053000000|2022-01-13 05:50:00|819.09|816.29|820.19|817.39|820.59|817.79|818.79|815.99|0
1642053300000|2022-01-13 05:55:00|819.99|817.19|818.99|816.19|819.99|817.19|818.39|815.59|0
1642053600000|2022-01-13 06:00:00|819.59|816.79|819.59|816.79|820.49|817.69|818.28|815.48|0
1642053900000|2022-01-13 06:05:00|819.68|816.88|821.39|818.59|821.99|819.19|819.68|816.88|0
1642054200000|2022-01-13 06:10:00|821.19|818.39|821.99|819.19|822.99|820.19|821.19|818.39|0
1642054500000|2022-01-13 06:15:00|822.19|819.39|823.59|820.79|823.79|820.99|821.89|819.09|0
1642054800000|2022-01-13 06:20:00|823.69|820.89|823.59|820.79|824.6|821.8|823.29|820.49|0
1642055100000|2022-01-13 06:25:00|823.39|820.59|822.99|820.19|823.59|820.79|822.39|819.59|0
1642055400000|2022-01-13 06:30:00|822.79|819.99|824.19|821.39|824.39|821.59|822.38|819.58|0
1642055700000|2022-01-13 06:35:00|824.39|821.59|823.88|821.08|824.39|821.59|823.59|820.79|0
1642056000000|2022-01-13 06:40:00|823.99|821.19|822.58|819.78|823.99|821.19|822.38|819.58|0
1642056300000|2022-01-13 06:45:00|822.68|819.88|822.18|819.38|822.78|819.98|821.98|819.18|0
1642056600000|2022-01-13 06:50:00|822.38|819.58|820.57|817.77|822.38|819.58|820.47|817.67|0
1642056900000|2022-01-13 06:55:00|820.77|817.97|821.17|818.37|821.57|818.77|820.57|817.77|0
1642057200000|2022-01-13 07:00:00|820.77|817.97|818.76|815.96|821.57|818.77|818.36|815.56|0
1642057500000|2022-01-13 07:05:00|818.96|816.16|819.76|816.96|819.76|816.96|817.76|814.96|0
1642057800000|2022-01-13 07:10:00|819.36|816.56|819.56|816.76|820.16|817.36|818.76|815.96|0
1642058100000|2022-01-13 07:15:00|819.36|816.56|818.96|816.16|820.36|817.56|818.56|815.76|0
1642058400000|2022-01-13 07:20:00|819.16|816.36|818.75|815.95|819.56|816.76|818.55|815.75|0
1642058700000|2022-01-13 07:25:00|818.95|816.15|817.61|814.81|819.96|817.16|816.61|813.81|0
1642059000000|2022-01-13 07:30:00|817.41|814.61|818.01|815.21|818.41|815.61|817.41|814.61|0
1642059300000|2022-01-13 07:35:00|818.21|815.41|818.41|815.61|818.41|815.61|816.61|813.81|0
1642059600000|2022-01-13 07:40:00|818.51|815.71|817.41|814.61|818.81|816.01|817.41|814.61|0
1642059900000|2022-01-13 07:45:00|817.21|814.41|818.01|815.21|818.41|815.61|817.2|814.4|0
1642060200000|2022-01-13 07:50:00|817.81|815.01|817.6|814.8|818.21|815.41|817.6|814.8|0
1642060500000|2022-01-13 07:55:00|817.4|814.6|818.9|816.1|819.21|816.41|817.2|814.4|0
1642060800000|2022-01-13 08:00:00|819.01|816.21|819.81|817.01|820.51|817.71|817.8|815|0
1642061100000|2022-01-13 08:05:00|819.61|817.21|822.32|819.92|822.62|820.22|819|816.6|0
1642061400000|2022-01-13 08:10:00|822.52|820.12|824.23|821.83|824.83|822.43|822.42|820.02|0
1642061700000|2022-01-13 08:15:00|824.63|822.23|823.92|821.52|825.64|823.24|823.02|820.62|0
1642062000000|2022-01-13 08:20:00|823.82|821.42|826.64|824.24|826.64|824.24|823.42|821.02|0
1642062300000|2022-01-13 08:25:00|826.84|824.44|828.05|825.65|828.25|825.85|825.63|823.23|0
1642062600000|2022-01-13 08:30:00|828.25|825.85|827.65|825.25|829.87|827.47|827.44|825.04|0
1642062900000|2022-01-13 08:35:00|827.54|825.14|826.23|823.83|827.54|825.14|825.63|823.23|0
1642063200000|2022-01-13 08:40:00|826.13|823.73|827.24|824.84|827.54|825.14|825.83|823.43|0
1642063500000|2022-01-13 08:45:00|827.04|824.64|826.53|824.13|828.25|825.85|826.43|824.03|0
1642063800000|2022-01-13 08:50:00|826.73|824.33|824.62|822.22|826.83|824.43|824.62|822.22|0
1642064100000|2022-01-13 08:55:00|824.41|822.01|824.61|822.21|825.42|823.02|824.21|821.81|0
1642064400000|2022-01-13 09:00:00|824.82|822.42|822.8|820.4|825.31|822.91|822.2|819.8|0
1642064700000|2022-01-13 09:05:00|823.4|821|824.1|821.7|824.41|822.01|822.8|820.4|0
1642065000000|2022-01-13 09:10:00|823.4|821|822.69|820.29|823.9|821.5|822.39|819.99|0
1642065300000|2022-01-13 09:15:00|822.39|819.99|823|820.6|823|820.6|821.59|819.19|0
1642065600000|2022-01-13 09:20:00|822.79|820.39|824|821.6|824.4|822|822.79|820.39|0
1642065900000|2022-01-13 09:25:00|823.9|821.5|825|822.6|825.21|822.81|823.6|821.2|0
1642066200000|2022-01-13 09:30:00|825.1|822.7|825.3|822.9|825.61|823.21|824.8|822.4|0
1642066500000|2022-01-13 09:35:00|825.1|822.7|825.6|823.2|825.81|823.41|824.9|822.5|0
1642066800000|2022-01-13 09:40:00|825.4|823|825.8|823.4|826.21|823.81|825|822.6|0
1642067100000|2022-01-13 09:45:00|825.7|823.3|824.39|821.99|825.8|823.4|824.19|821.79|0
1642067400000|2022-01-13 09:50:00|823.99|821.59|825.29|822.89|826|823.6|823.99|821.59|0
1642067700000|2022-01-13 09:55:00|825.2|822.8|826.2|823.8|826.2|823.8|824.59|822.19|0
1642068000000|2022-01-13 10:00:00|826.4|824|826|823.6|826.81|824.41|825.8|823.4|0
1642068300000|2022-01-13 10:05:00|825.8|823.4|826.8|824.4|827.01|824.61|825.8|823.4|0
1642068600000|2022-01-13 10:10:00|826.6|824.2|826.6|824.2|827.41|825.01|826.6|824.2|0
1642068900000|2022-01-13 10:15:00|826.4|824|827.6|825.2|827.6|825.2|826.4|824|0
1642069200000|2022-01-13 10:20:00|827.4|825|827.4|825|828.21|825.81|826.8|824.4|0
1642069500000|2022-01-13 10:25:00|827.3|824.9|828.61|826.21|829.42|827.02|827.2|824.8|0
1642069800000|2022-01-13 10:30:00|828.41|826.01|829.01|826.61|830.02|827.62|828.21|825.81|0
1642070100000|2022-01-13 10:35:00|828.81|826.41|829.01|826.61|829.41|827.01|828.61|826.21|0
1642070400000|2022-01-13 10:40:00|829.21|826.81|830.01|827.61|830.42|828.02|829.01|826.61|0
1642070700000|2022-01-13 10:45:00|830.22|827.82|829.21|826.81|830.62|828.22|829.21|826.81|0
1642071000000|2022-01-13 10:50:00|829.41|827.01|828.4|826|829.41|827.01|827.79|825.39|0
1642071300000|2022-01-13 10:55:00|828.2|825.8|828.6|826.2|829|826.6|827.99|825.59|0
1642071600000|2022-01-13 11:00:00|829|826.6|830.21|827.81|830.21|827.81|828.6|826.2|0
1642071900000|2022-01-13 11:05:00|830.01|827.61|830.01|827.61|830.1|827.7|829.2|826.8|0
1642072200000|2022-01-13 11:10:00|830.21|827.81|830|827.6|830.91|828.51|829.6|827.2|0
1642072500000|2022-01-13 11:15:00|829.8|827.4|828.99|826.59|831.21|828.81|828.99|826.59|0
1642072800000|2022-01-13 11:20:00|828.59|826.19|827.98|825.58|829.19|826.79|827.98|825.58|0
1642073100000|2022-01-13 11:25:00|827.78|825.38|826.57|824.17|827.78|825.38|826.37|823.97|0
1642073400000|2022-01-13 11:30:00|826.77|824.37|827.57|825.17|827.98|825.58|826.37|823.97|0
1642073700000|2022-01-13 11:35:00|827.37|824.97|827.57|825.17|827.98|825.58|826.97|824.57|0
1642074000000|2022-01-13 11:40:00|827.37|824.97|827.37|824.97|827.77|825.37|826.97|824.57|0
1642074300000|2022-01-13 11:45:00|827.57|825.17|827.17|824.77|827.77|825.37|826.76|824.36|0
1642074600000|2022-01-13 11:50:00|827.06|824.66|826.36|823.96|827.37|824.97|826.16|823.76|0
1642074900000|2022-01-13 11:55:00|826.16|823.76|824.95|822.55|826.36|823.96|824.74|822.34|0
1642075200000|2022-01-13 12:00:00|824.74|822.34|826.15|823.75|827.36|824.96|824.74|822.34|0
1642075500000|2022-01-13 12:05:00|825.95|823.55|829.33|826.93|829.53|827.13|825.35|822.95|0
1642075800000|2022-01-13 12:10:00|829.13|826.73|830.43|828.03|830.94|828.54|829.13|826.73|0
1642076100000|2022-01-13 12:15:00|830.33|827.93|829.83|827.43|830.33|827.93|829.33|826.93|0
1642076400000|2022-01-13 12:20:00|829.73|827.33|830.73|828.33|830.73|828.33|828.32|825.92|0
1642076700000|2022-01-13 12:25:00|830.63|828.23|831.13|828.73|831.13|828.73|830.53|828.13|0
1642077000000|2022-01-13 12:30:00|830.93|828.53|831.13|828.73|831.13|828.73|829.72|827.32|0
1642077300000|2022-01-13 12:35:00|830.93|828.53|830.93|828.53|831.33|828.93|830.33|827.93|0
1642077600000|2022-01-13 12:40:00|830.73|828.33|832.13|829.73|832.14|829.74|830.73|828.33|0
1642077900000|2022-01-13 12:45:00|831.93|829.53|831.93|829.53|832.34|829.94|831.73|829.33|0
1642078200000|2022-01-13 12:50:00|832.13|829.73|830.72|828.32|832.13|829.73|830.52|828.12|0
1642078500000|2022-01-13 12:55:00|830.52|828.12|831.12|828.72|831.62|829.22|830.52|828.12|0
1642078800000|2022-01-13 13:00:00|830.92|828.52|829.91|827.51|831.93|829.53|829.31|826.91|0
1642079100000|2022-01-13 13:05:00|830.11|827.71|829.51|827.11|830.52|828.12|828.91|826.51|0
1642079400000|2022-01-13 13:10:00|829.71|827.31|830.91|828.51|830.92|828.52|829.31|826.91|0
1642079700000|2022-01-13 13:15:00|830.71|828.31|831.32|828.92|831.92|829.52|830.31|827.91|0
1642080000000|2022-01-13 13:20:00|831.52|829.12|831.92|829.52|832.52|830.12|830.91|828.51|0
1642080300000|2022-01-13 13:25:00|832.12|829.72|831.51|829.11|832.52|830.12|831.51|829.11|0
1642080600000|2022-01-13 13:30:00|831.31|828.91|835.94|833.54|837.16|834.76|830.8|828.4|0
1642080900000|2022-01-13 13:35:00|835.54|833.14|834.93|832.53|838.37|835.97|834.13|831.73|0
1642081200000|2022-01-13 13:40:00|835.14|832.74|834.73|832.33|835.14|832.74|833.93|831.53|0
1642081500000|2022-01-13 13:45:00|834.93|832.53|835.33|832.93|836.14|833.74|834.73|832.33|0
1642081800000|2022-01-13 13:50:00|835.54|833.14|837.35|834.95|837.35|834.95|835.33|832.93|0
1642082100000|2022-01-13 13:55:00|837.15|834.75|836.94|834.54|838.16|835.76|836.14|833.74|0
1642082400000|2022-01-13 14:00:00|837.15|834.75|837.75|835.35|837.75|835.35|836.74|834.34|0
1642082700000|2022-01-13 14:05:00|837.95|835.55|839.16|836.76|839.16|836.76|837.75|835.35|0
1642083000000|2022-01-13 14:10:00|839.36|836.96|837.95|835.55|839.77|837.37|837.34|834.94|0
1642083300000|2022-01-13 14:15:00|837.75|835.35|837.14|834.74|838.35|835.95|836.73|834.33|0
1642083600000|2022-01-13 14:20:00|836.94|834.54|837.54|835.14|838.35|835.95|836.94|834.54|0
1642083900000|2022-01-13 14:25:00|837.74|835.34|838.14|835.74|838.95|836.55|837.74|835.34|0
1642084200000|2022-01-13 14:30:00|838.55|836.15|837.54|835.14|842.18|839.78|836.12|833.72|0
1642084500000|2022-01-13 14:35:00|837.74|835.34|841.35|838.95|841.55|839.15|834.89|832.49|0
1642084800000|2022-01-13 14:40:00|841.96|839.56|839.33|836.93|842.77|840.37|835.9|833.5|0
1642085100000|2022-01-13 14:45:00|839.73|837.33|839.53|837.13|840.14|837.74|837.31|834.91|0
1642085400000|2022-01-13 14:50:00|839.73|837.33|838.92|836.52|840.54|838.14|836.9|834.5|0
1642085700000|2022-01-13 14:55:00|838.72|836.32|839.32|836.92|843.77|841.37|838.72|836.32|0
1642086000000|2022-01-13 15:00:00|839.73|837.33|834.88|832.48|840.94|838.54|834.68|832.28|0
1642086300000|2022-01-13 15:05:00|835.08|832.68|833.47|831.07|835.89|833.49|832.86|830.46|0
1642086600000|2022-01-13 15:10:00|833.06|830.66|830.24|827.84|833.06|830.66|830.04|827.64|0
1642086900000|2022-01-13 15:15:00|829.84|827.44|826.22|823.82|830.85|828.45|824.91|822.51|0
1642087200000|2022-01-13 15:20:00|826.82|824.42|828.43|826.03|829.03|826.63|826.42|824.02|0
1642087500000|2022-01-13 15:25:00|828.03|825.63|830.04|827.64|830.04|827.64|825.61|823.21|0
1642087800000|2022-01-13 15:30:00|829.83|827.43|825.61|823.21|831.85|829.45|824|821.6|0
1642088100000|2022-01-13 15:35:00|826.01|823.61|825.41|823.01|827.42|825.02|823.4|821|0
1642088400000|2022-01-13 15:40:00|825.01|822.61|823.8|821.4|827.21|824.81|823.6|821.2|0
1642088700000|2022-01-13 15:45:00|824.2|821.8|824.4|822|827.41|825.01|822.19|819.79|0
1642089000000|2022-01-13 15:50:00|824.2|821.8|815.02|812.62|824.2|821.8|813.62|811.22|0
1642089300000|2022-01-13 15:55:00|815.62|813.22|819.03|816.63|819.83|817.43|815.62|813.22|0
1642089600000|2022-01-13 16:00:00|818.83|816.43|818.43|816.03|821.84|819.44|815.02|812.62|0
1642089900000|2022-01-13 16:05:00|818.23|815.83|819.63|817.23|821.84|819.44|817.22|814.82|0
1642090200000|2022-01-13 16:10:00|819.43|817.03|815.62|813.22|819.43|817.03|814.81|812.41|0
1642090500000|2022-01-13 16:15:00|815.82|813.42|816.21|813.81|819.23|816.83|815.41|813.01|0
1642090800000|2022-01-13 16:20:00|816.42|814.02|823.44|821.04|823.84|821.44|815.81|813.41|0
1642091100000|2022-01-13 16:25:00|823.64|821.24|826.86|824.46|827.47|825.07|823.04|820.64|0
1642091400000|2022-01-13 16:30:00|826.66|824.26|826.26|823.86|827.87|825.47|824.65|822.25|0
1642091700000|2022-01-13 16:35:00|826.05|823.65|829.07|826.67|829.28|826.88|826.05|823.65|0
1642092000000|2022-01-13 16:40:00|828.87|826.47|828.27|825.87|829.68|827.28|827.86|825.46|0
1642092300000|2022-01-13 16:45:00|828.47|826.07|827.86|825.46|830.38|827.98|827.26|824.86|0
1642092600000|2022-01-13 16:50:00|827.66|825.26|829.26|826.86|829.47|827.07|825.64|823.24|0
1642092900000|2022-01-13 16:55:00|829.06|826.66|827.05|824.65|829.06|826.66|826.65|824.25|0
1642093200000|2022-01-13 17:00:00|826.85|824.45|819.61|817.21|826.85|824.45|819.01|816.61|0
1642093500000|2022-01-13 17:05:00|819.21|816.81|820.81|818.41|821.62|819.22|818.61|816.21|0
1642093800000|2022-01-13 17:10:00|821.01|818.61|816.2|813.8|821.01|818.61|816.2|813.8|0
1642094100000|2022-01-13 17:15:00|816|813.6|805.41|803.01|816|813.6|803.61|801.21|0
1642094400000|2022-01-13 17:20:00|804.81|802.41|802.42|800.02|804.81|802.41|797.64|795.24|0
1642094700000|2022-01-13 17:25:00|802.22|799.82|801.62|799.22|804.41|802.01|800.62|798.22|0
1642095000000|2022-01-13 17:30:00|800.82|798.42|808.24|805.84|808.44|806.04|797.24|794.84|0
1642095300000|2022-01-13 17:35:00|808.04|805.64|810.36|807.96|812.55|810.15|806.99|804.59|0
1642095600000|2022-01-13 17:40:00|810.76|808.36|807.47|805.07|810.76|808.36|805.92|803.52|0
1642095900000|2022-01-13 17:45:00|807.67|805.27|802.92|800.52|810.25|807.85|801.53|799.13|0
1642096200000|2022-01-13 17:50:00|802.52|800.12|802.65|800.25|805.62|803.22|800.67|798.27|0
1642096500000|2022-01-13 17:55:00|803.05|800.65|804.18|801.78|804.34|801.94|800.81|798.41|0
1642096800000|2022-01-13 18:00:00|803.98|801.58|805.17|802.77|805.97|803.57|799.12|796.72|0
1642097100000|2022-01-13 18:05:00|804.38|801.98|808.35|805.95|810.54|808.14|804.18|801.78|0
1642097400000|2022-01-13 18:10:00|808.15|805.75|807.15|804.75|809.54|807.14|805.06|802.66|0
1642097700000|2022-01-13 18:15:00|807.55|805.15|807.75|805.35|810.53|808.13|806.36|803.96|0
1642098000000|2022-01-13 18:20:00|807.95|805.55|812.12|809.72|813.72|811.32|806.55|804.15|0
1642098300000|2022-01-13 18:25:00|812.32|809.92|811.13|808.73|813.52|811.12|807.74|805.34|0
1642098600000|2022-01-13 18:30:00|810.73|808.33|808.14|805.74|810.73|808.33|807.74|805.34|0
1642098900000|2022-01-13 18:35:00|808.34|805.94|809.13|806.73|810.13|807.73|805.55|803.15|0
1642099200000|2022-01-13 18:40:00|808.73|806.33|806.54|804.14|808.73|806.33|805.75|803.35|0
1642099500000|2022-01-13 18:45:00|806.74|804.34|809.13|806.73|809.73|807.33|806.35|803.95|0
1642099800000|2022-01-13 18:50:00|808.93|806.53|809.32|806.92|809.72|807.32|807.34|804.94|0
1642100100000|2022-01-13 18:55:00|809.52|807.12|812.31|809.91|812.51|810.11|808.93|806.53|0
1642100400000|2022-01-13 19:00:00|812.11|809.71|814.7|812.3|816.5|814.1|810.91|808.51|0
1642100700000|2022-01-13 19:05:00|814.9|812.5|812.24|809.84|815.1|812.7|810.64|808.24|0
1642101000000|2022-01-13 19:10:00|812.04|809.64|808.65|806.25|812.04|809.64|808.45|806.05|0
1642101300000|2022-01-13 19:15:00|809.24|806.84|803.87|801.47|809.64|807.24|801.88|799.48|0
1642101600000|2022-01-13 19:20:00|804.07|801.67|804.06|801.66|805.06|802.66|802.08|799.68|0
1642101900000|2022-01-13 19:25:00|803.76|801.36|801.46|799.06|804.26|801.86|799.28|796.88|0
1642102200000|2022-01-13 19:30:00|801.26|798.86|801.66|799.26|802.26|799.86|797.49|795.09|0
1642102500000|2022-01-13 19:35:00|801.86|799.46|796.5|794.1|802.26|799.86|796.5|794.1|0
1642102800000|2022-01-13 19:40:00|796.7|794.3|799.47|797.07|800.46|798.06|796.3|793.9|0
1642103100000|2022-01-13 19:45:00|799.27|796.87|797.09|794.69|800.86|798.46|796.89|794.49|0
1642103400000|2022-01-13 19:50:00|797.29|794.89|799.67|797.27|800.26|797.86|796.3|793.9|0
1642103700000|2022-01-13 19:55:00|799.47|797.07|800.66|798.26|802.44|800.04|799.47|797.07|0
1642104000000|2022-01-13 20:00:00|799.66|797.26|792.14|789.74|799.66|797.26|790.75|788.35|0
1642104300000|2022-01-13 20:05:00|792.93|790.53|792.43|790.03|794.91|792.51|790.63|788.23|0
1642104600000|2022-01-13 20:10:00|792.24|789.84|790.85|788.45|793.03|790.63|788.29|785.89|0
1642104900000|2022-01-13 20:15:00|790.66|788.26|792.83|790.43|794.6|792.2|788.69|786.29|0
1642105200000|2022-01-13 20:20:00|792.63|790.23|790.06|787.66|794.01|791.61|788.09|785.69|0
1642105500000|2022-01-13 20:25:00|789.67|787.27|792.82|790.42|793.22|790.82|788.88|786.48|0
1642105800000|2022-01-13 20:30:00|793.61|791.21|793.81|791.41|795.98|793.58|791.34|788.94|0
1642106100000|2022-01-13 20:35:00|792.82|790.42|784.74|782.34|793.21|790.81|784.54|782.14|0
1642106400000|2022-01-13 20:40:00|785.72|783.32|785.13|782.73|787.89|785.49|784.74|782.34|0
1642106700000|2022-01-13 20:45:00|784.54|782.14|779.63|777.23|785.72|783.32|778.84|776.44|0
1642107000000|2022-01-13 20:50:00|779.82|777.42|775.31|772.91|780.02|777.62|773.94|771.54|0
1642107300000|2022-01-13 20:55:00|774.53|772.13|780.8|778.4|781|778.6|771.98|769.58|0
1642107600000|2022-01-13 21:00:00|781.98|779.58|778.25|775.85|783.55|781.15|776.87|774.47|0
1642107900000|2022-01-13 21:05:00|778.83|776.43|778.05|775.65|780.4|778|776.87|774.47|0
1642108200000|2022-01-13 21:10:00|778.24|775.84|779.42|777.02|780.6|778.2|776.67|774.27|0
1642108500000|2022-01-13 21:15:00|778.05|775.25|778.05|775.25|779.81|777.01|777.46|774.66|0
1642108800000|2022-01-13 21:20:00|778.44|775.64|777.65|774.85|778.44|775.64|777.26|774.46|0
1642109100000|2022-01-13 21:25:00|777.85|775.05|775.89|773.09|778.83|776.03|775.2|772.4|0
1642109400000|2022-01-13 21:30:00|776.08|773.28|778.24|775.44|778.24|775.44|775.3|772.5|0
1642109700000|2022-01-13 21:35:00|778.14|775.34|778.63|775.83|779.31|776.51|777.84|775.04|0
1642110000000|2022-01-13 21:40:00|778.82|776.02|778.63|775.83|779.7|776.9|778.23|775.43|0
1642110300000|2022-01-13 21:45:00|778.72|775.92|777.74|774.94|779.41|776.61|777.06|774.26|0
1642110600000|2022-01-13 21:50:00|777.84|775.04|779.01|776.21|779.01|776.21|777.45|774.65|0
1642110900000|2022-01-13 21:55:00|778.82|776.02|779.89|777.09|779.99|777.19|778.82|776.02|0
1642111200000|2022-01-13 22:00:00|780.16|777.36|780.11|777.31|780.16|777.36|779.85|777.05|0
1642111500000|2022-01-13 22:05:00|780.08|777.28|780.14|777.34|780.4|777.6|779.99|777.19|0
1642111800000|2022-01-13 22:10:00|780.1|777.3|780.14|777.34|780.14|777.34|780.1|777.3|0
1642112100000|2022-01-13 22:15:00|780.16|777.36|779.73|776.93|780.16|777.36|779.62|776.82|0
1642112400000|2022-01-13 22:20:00|779.71|776.91|779.62|776.82|779.79|776.99|779.56|776.76|0
1642112700000|2022-01-13 22:25:00|779.64|776.84|779.62|776.82|779.64|776.84|779.62|776.82|0
1642113000000|2022-01-13 22:30:00|779.64|776.84|779.62|776.82|779.92|777.12|779.5|776.7|0
1642113300000|2022-01-13 22:35:00|779.64|776.84|779.64|776.84|779.64|776.84|779.55|776.75|0
1642113600000|2022-01-13 22:40:00|779.76|776.96|779.75|776.95|779.86|777.06|779.64|776.84|0
1642113900000|2022-01-13 22:45:00|779.78|776.98|779.81|777.01|779.81|777.01|779.7|776.9|0
1642114200000|2022-01-13 22:50:00|779.89|777.09|780.09|777.29|780.14|777.34|779.89|777.09|0
1642114500000|2022-01-13 22:55:00|780.06|777.26|780.17|777.37|780.43|777.63|780.06|777.26|0
1642114800000|2022-01-13 23:00:00|781.83|779.03|782.71|779.91|783.6|780.8|781.73|778.93|0
1642115100000|2022-01-13 23:05:00|782.32|779.52|782.12|779.32|782.71|779.91|780.75|777.95|0
1642115400000|2022-01-13 23:10:00|782.41|779.61|783.1|780.3|783.5|780.7|781.93|779.13|0
1642115700000|2022-01-13 23:15:00|782.91|780.11|781.03|778.23|782.91|780.11|780.94|778.14|0
1642116000000|2022-01-13 23:20:00|780.74|777.94|781.92|779.12|782.71|779.91|780.74|777.94|0
1642116300000|2022-01-13 23:25:00|782.01|779.21|780.83|778.03|782.01|779.21|780.35|777.55|0
1642116600000|2022-01-13 23:30:00|780.94|778.14|781.72|778.92|782.31|779.51|780.74|777.94|0
1642116900000|2022-01-13 23:35:00|781.52|778.72|781.52|778.72|781.81|779.01|780.34|777.54|0
1642117200000|2022-01-13 23:40:00|781.62|778.82|781.91|779.11|782.5|779.7|781.03|778.23|0
1642117500000|2022-01-13 23:45:00|781.72|778.92|782.99|780.19|783.09|780.29|781.52|778.72|0
1642117800000|2022-01-13 23:50:00|782.89|780.09|782.3|779.5|782.89|780.09|781.52|778.72|0
1642118100000|2022-01-13 23:55:00|782.2|779.4|782.3|779.5|782.3|779.5|780.92|778.12|0
1642118400000|2022-01-14 00:00:00|782.1|779.3|775.43|772.63|782.69|779.89|773.47|770.67|0
1642118700000|2022-01-14 00:05:00|774.84|772.04|778.76|775.96|778.96|776.16|774.84|772.04|0
1642119000000|2022-01-14 00:10:00|778.37|775.57|780.13|777.33|780.52|777.72|778.37|775.57|0
1642119300000|2022-01-14 00:15:00|779.94|777.14|781.7|778.9|783.08|780.28|779.35|776.55|0
1642119600000|2022-01-14 00:20:00|781.5|778.7|781.6|778.8|781.9|779.1|780.32|777.52|0
1642119900000|2022-01-14 00:25:00|781.5|778.7|781.01|778.21|782.09|779.29|780.13|777.33|0
1642120200000|2022-01-14 00:30:00|780.91|778.11|779.53|776.73|781.4|778.6|779.34|776.54|0
1642120500000|2022-01-14 00:35:00|779.43|776.63|780.91|778.11|783.46|780.66|779.34|776.54|0
1642120800000|2022-01-14 00:40:00|780.71|777.91|782.48|779.68|782.96|780.16|779.34|776.54|0
1642121100000|2022-01-14 00:45:00|782.77|779.97|778.55|775.75|782.77|779.97|778.16|775.36|0
1642121400000|2022-01-14 00:50:00|778.35|775.55|780.99|778.19|781.1|778.3|777.76|774.96|0
1642121700000|2022-01-14 00:55:00|781.29|778.49|781.68|778.88|781.88|779.08|780.7|777.9|0
1642122000000|2022-01-14 01:00:00|781.58|778.78|783.06|780.26|784.04|781.24|780.7|777.9|0
1642122300000|2022-01-14 01:05:00|783.25|780.45|783.06|780.26|783.25|780.45|781.68|778.88|0
1642122600000|2022-01-14 01:10:00|783.35|780.55|781.48|778.68|783.54|780.74|781.09|778.29|0
1642122900000|2022-01-14 01:15:00|781.58|778.78|779.52|776.72|781.68|778.88|779.32|776.52|0
1642123200000|2022-01-14 01:20:00|779.12|776.32|780.5|777.7|780.89|778.09|778.14|775.34|0
1642123500000|2022-01-14 01:25:00|780.59|777.79|778.23|775.43|780.69|777.89|777.94|775.14|0
1642123800000|2022-01-14 01:30:00|778.33|775.53|777.74|774.94|779.02|776.22|776.76|773.96|0
1642124100000|2022-01-14 01:35:00|778.14|775.34|779.51|776.71|780.69|777.89|777.74|774.94|0
1642124400000|2022-01-14 01:40:00|779.7|776.9|776.17|773.37|780.1|777.3|775.98|773.18|0
1642124700000|2022-01-14 01:45:00|775.58|772.78|776.76|773.96|777.54|774.74|774.02|771.22|0
1642125000000|2022-01-14 01:50:00|776.95|774.15|776.46|773.66|776.95|774.15|775.39|772.59|0
1642125300000|2022-01-14 01:55:00|776.36|773.56|775.77|772.97|776.95|774.15|774.4|771.6|0
1642125600000|2022-01-14 02:00:00|775.97|773.17|776.16|773.36|777.34|774.54|774.6|771.8|0
1642125900000|2022-01-14 02:05:00|776.56|773.76|775.28|772.48|776.95|774.15|775.28|772.48|0
1642126200000|2022-01-14 02:10:00|775.18|772.38|769.9|767.1|775.57|772.77|769.51|766.71|0
1642126500000|2022-01-14 02:15:00|769.7|766.9|769.51|766.71|770.88|768.08|768.53|765.73|0
1642126800000|2022-01-14 02:20:00|769.31|766.51|771.07|768.27|772.24|769.44|769.31|766.51|0
1642127100000|2022-01-14 02:25:00|771.26|768.46|772.63|769.83|772.92|770.12|770.87|768.07|0
1642127400000|2022-01-14 02:30:00|772.83|770.03|774|771.2|774.48|771.68|772.83|770.03|0
1642127700000|2022-01-14 02:35:00|774.19|771.39|774.97|772.17|774.97|772.17|774.19|771.39|0
1642128000000|2022-01-14 02:40:00|775.37|772.57|776.83|774.03|776.93|774.13|775.37|772.57|0
1642128300000|2022-01-14 02:45:00|776.73|773.93|775.36|772.56|777.32|774.52|775.26|772.46|0
1642128600000|2022-01-14 02:50:00|775.56|772.76|776.34|773.54|776.93|774.13|775.56|772.76|0
1642128900000|2022-01-14 02:55:00|776.53|773.73|777.71|774.91|777.71|774.91|776.34|773.54|0
1642129200000|2022-01-14 03:00:00|777.51|774.71|775.45|772.65|777.9|775.1|775.36|772.56|0
1642129500000|2022-01-14 03:05:00|775.36|772.56|778.49|775.69|779.67|776.87|775.36|772.56|0
1642129800000|2022-01-14 03:10:00|778.29|775.49|777.11|774.31|779.47|776.67|776.33|773.53|0
1642130100000|2022-01-14 03:15:00|776.92|774.12|777.31|774.51|777.5|774.7|776.42|773.62|0
1642130400000|2022-01-14 03:20:00|777.4|774.6|776.91|774.11|777.7|774.9|776.13|773.33|0
1642130700000|2022-01-14 03:25:00|776.72|773.92|775.93|773.13|777.7|774.9|775.93|773.13|0
1642131000000|2022-01-14 03:30:00|775.74|772.94|774.65|771.85|776.52|773.72|773.78|770.98|0
1642131300000|2022-01-14 03:35:00|774.76|771.96|774.95|772.15|775.73|772.93|774.17|771.37|0
1642131600000|2022-01-14 03:40:00|775.14|772.34|773.38|770.58|775.14|772.34|772.99|770.19|0
1642131900000|2022-01-14 03:45:00|773.18|770.38|774.16|771.36|774.36|771.56|772.79|769.99|0
1642132200000|2022-01-14 03:50:00|774.26|771.46|773.96|771.16|774.26|771.46|773.28|770.48|0
1642132500000|2022-01-14 03:55:00|774.06|771.26|774.94|772.14|775.92|773.12|774.06|771.26|0
1642132800000|2022-01-14 04:00:00|775.43|772.63|777.68|774.88|778.47|775.67|775.43|772.63|0
1642133100000|2022-01-14 04:05:00|777.88|775.08|779.64|776.84|780.23|777.43|777.88|775.08|0
1642133400000|2022-01-14 04:10:00|780.03|777.23|779.84|777.04|780.62|777.82|779.54|776.74|0
1642133700000|2022-01-14 04:15:00|779.73|776.93|779.34|776.54|780.23|777.43|779.14|776.34|0
1642134000000|2022-01-14 04:20:00|779.24|776.44|782.97|780.17|783.17|780.37|779.24|776.44|0
1642134300000|2022-01-14 04:25:00|783.17|780.37|782.38|779.58|783.37|780.57|782.19|779.39|0
1642134600000|2022-01-14 04:30:00|782.48|779.68|781.59|778.79|782.78|779.98|781.2|778.4|0
1642134900000|2022-01-14 04:35:00|781.49|778.69|780.61|777.81|781.79|778.99|780.41|777.61|0
1642135200000|2022-01-14 04:40:00|780.41|777.61|780.7|777.9|780.7|777.9|780.22|777.42|0
1642135500000|2022-01-14 04:45:00|780.8|778|780.9|778.1|781.49|778.69|780.41|777.61|0
1642135800000|2022-01-14 04:50:00|780.8|778|780.8|778|781.19|778.39|780.31|777.51|0
1642136100000|2022-01-14 04:55:00|780.6|777.8|780.89|778.09|780.89|778.09|780.01|777.21|0
1642136400000|2022-01-14 05:00:00|780.99|778.19|781.97|779.17|782.37|779.57|780.99|778.19|0
1642136700000|2022-01-14 05:05:00|782.07|779.27|780.4|777.6|782.07|779.27|779.03|776.23|0
1642137000000|2022-01-14 05:10:00|780.5|777.7|780.2|777.4|780.99|778.19|779.81|777.01|0
1642137300000|2022-01-14 05:15:00|780.4|777.6|781.47|778.67|781.47|778.67|780.2|777.4|0
1642137600000|2022-01-14 05:20:00|781.58|778.78|781.18|778.38|781.58|778.78|780.59|777.79|0
1642137900000|2022-01-14 05:25:00|781.27|778.47|781.18|778.38|782.36|779.56|780.59|777.79|0
1642138200000|2022-01-14 05:30:00|781.08|778.28|780.19|777.39|781.77|778.97|780.19|777.39|0
1642138500000|2022-01-14 05:35:00|780.09|777.29|781.57|778.77|781.96|779.16|780.09|777.29|0
1642138800000|2022-01-14 05:40:00|781.46|778.66|780.87|778.07|781.57|778.77|780.19|777.39|0
1642139100000|2022-01-14 05:45:00|780.98|778.18|781.76|778.96|781.76|778.96|780.58|777.78|0
1642139400000|2022-01-14 05:50:00|781.56|778.76|783.13|780.33|783.13|780.33|781.37|778.57|0
1642139700000|2022-01-14 05:55:00|782.94|780.14|783.52|780.72|783.72|780.92|782.54|779.74|0
1642140000000|2022-01-14 06:00:00|783.33|780.53|783.42|780.62|786.08|783.28|783.33|780.53|0
1642140300000|2022-01-14 06:05:00|783.52|780.72|782.54|779.74|783.52|780.72|781.36|778.56|0
1642140600000|2022-01-14 06:10:00|782.73|779.93|784.79|781.99|784.99|782.19|782.54|779.74|0
1642140900000|2022-01-14 06:15:00|784.89|782.09|785.48|782.68|786.08|783.28|784.89|782.09|0
1642141200000|2022-01-14 06:20:00|785.58|782.78|784.69|781.89|787.25|784.45|784.1|781.3|0
1642141500000|2022-01-14 06:25:00|784.89|782.09|785.87|783.07|786.07|783.27|783.71|780.91|0
1642141800000|2022-01-14 06:30:00|786.07|783.27|787.45|784.65|788.23|785.43|785.87|783.07|0
1642142100000|2022-01-14 06:35:00|787.25|784.45|787.25|784.45|787.74|784.94|786.66|783.86|0
1642142400000|2022-01-14 06:40:00|787.34|784.54|787.73|784.93|788.43|785.63|787.34|784.54|0
1642142700000|2022-01-14 06:45:00|787.84|785.04|787.44|784.64|788.03|785.23|786.65|783.85|0
1642143000000|2022-01-14 06:50:00|787.24|784.44|786.65|783.85|787.24|784.44|786.45|783.65|0
1642143300000|2022-01-14 06:55:00|786.85|784.05|786.74|783.94|787.24|784.44|786.65|783.85|0
1642143600000|2022-01-14 07:00:00|787.04|784.24|787.43|784.63|788.22|785.42|786.45|783.65|0
1642143900000|2022-01-14 07:05:00|787.72|784.92|787.04|784.24|788.62|785.82|786.84|784.04|0
1642144200000|2022-01-14 07:10:00|787.23|784.43|788.22|785.42|788.61|785.81|786.64|783.84|0
1642144500000|2022-01-14 07:15:00|788.31|785.51|789.59|786.79|789.99|787.19|788.22|785.42|0
1642144800000|2022-01-14 07:20:00|789.69|786.89|789.29|786.49|790.58|787.78|789.1|786.3|0
1642145100000|2022-01-14 07:25:00|789.4|786.6|788.21|785.41|789.59|786.79|787.82|785.02|0
1642145400000|2022-01-14 07:30:00|788.01|785.21|784.66|781.86|788.01|785.21|784.27|781.47|0
1642145700000|2022-01-14 07:35:00|784.76|781.96|783.29|780.49|786.04|783.24|783.29|780.49|0
1642146000000|2022-01-14 07:40:00|783.68|780.88|783.28|780.48|784.47|781.67|781.71|778.91|0
1642146300000|2022-01-14 07:45:00|783.68|780.88|782.69|779.89|783.87|781.07|782.1|779.3|0
1642146600000|2022-01-14 07:50:00|782.5|779.7|781.51|778.71|782.69|779.89|781.12|778.32|0
1642146900000|2022-01-14 07:55:00|781.31|778.51|781.31|778.51|781.9|779.1|780.13|777.33|0
1642147200000|2022-01-14 08:00:00|780.92|778.12|779.15|776.35|783.87|781.07|778.26|775.46|0
1642147500000|2022-01-14 08:05:00|778.76|775.96|780.91|778.51|781.89|779.49|778.65|775.96|0
1642147800000|2022-01-14 08:10:00|781.11|778.71|783.07|780.67|784.25|781.85|780.13|777.73|0
1642148100000|2022-01-14 08:15:00|782.97|780.57|787.89|785.49|788.78|786.38|782.97|780.57|0
1642148400000|2022-01-14 08:20:00|787.6|785.2|788.97|786.57|789.17|786.77|786.41|784.01|0
1642148700000|2022-01-14 08:25:00|789.17|786.77|787.99|785.59|789.66|787.26|787.2|784.8|0
1642149000000|2022-01-14 08:30:00|787.79|785.39|788.47|786.07|789.76|787.36|787.39|784.99|0
1642149300000|2022-01-14 08:35:00|788.58|786.18|787.78|785.38|789.95|787.55|786.77|784.37|0
1642149600000|2022-01-14 08:40:00|787.59|785.19|785.03|782.63|787.98|785.58|784.83|782.43|0
1642149900000|2022-01-14 08:45:00|784.83|782.43|782.07|779.67|785.42|783.02|781.88|779.48|0
1642150200000|2022-01-14 08:50:00|782.27|779.87|781.38|778.98|783.84|781.44|779.32|776.92|0
1642150500000|2022-01-14 08:55:00|781.29|778.89|781.28|778.88|783.64|781.24|779.71|777.31|0
1642150800000|2022-01-14 09:00:00|781.48|779.08|785.41|783.01|785.7|783.3|781.38|778.98|0
1642151100000|2022-01-14 09:05:00|785.21|782.81|783.44|781.04|785.8|783.4|782.66|780.26|0
1642151400000|2022-01-14 09:10:00|783.34|780.94|785.41|783.01|785.41|783.01|781.08|778.68|0
1642151700000|2022-01-14 09:15:00|785.21|782.81|786.59|784.19|787.18|784.78|784.23|781.83|0
1642152000000|2022-01-14 09:20:00|786.98|784.58|787.37|784.97|788.56|786.16|786.59|784.19|0
1642152300000|2022-01-14 09:25:00|787.17|784.77|786.78|784.38|787.37|784.97|783.43|781.03|0
1642152600000|2022-01-14 09:30:00|787.07|784.67|789.93|787.53|790.22|787.82|786.98|784.58|0
1642152900000|2022-01-14 09:35:00|790.32|787.92|789.93|787.53|790.72|788.32|789.34|786.94|0
1642153200000|2022-01-14 09:40:00|790.13|787.73|788.64|786.24|790.13|787.73|788.35|785.95|0
1642153500000|2022-01-14 09:45:00|788.74|786.34|786.77|784.37|788.94|786.54|786.38|783.98|0
1642153800000|2022-01-14 09:50:00|786.57|784.17|785.98|783.58|787.76|785.36|784.8|782.4|0
1642154100000|2022-01-14 09:55:00|785.78|783.38|786.57|784.17|787.95|785.55|785.39|782.99|0
1642154400000|2022-01-14 10:00:00|786.77|784.37|784.21|781.81|786.96|784.56|784.21|781.81|0
1642154700000|2022-01-14 10:05:00|784.4|782|786.17|783.77|786.96|784.56|784.4|782|0
1642155000000|2022-01-14 10:10:00|786.27|783.87|784.99|782.59|787.16|784.76|784.89|782.49|0
1642155300000|2022-01-14 10:15:00|784.79|782.39|783.81|781.41|785.38|782.98|783.41|781.01|0
1642155600000|2022-01-14 10:20:00|784|781.6|784.2|781.8|785.57|783.17|783.61|781.21|0
1642155900000|2022-01-14 10:25:00|784.39|781.99|781.93|779.53|784.39|781.99|781.64|779.24|0
1642156200000|2022-01-14 10:30:00|781.64|779.24|781.64|779.24|782.23|779.83|779.48|777.08|0
1642156500000|2022-01-14 10:35:00|781.73|779.33|783.3|780.9|783.4|781|780.85|778.45|0
1642156800000|2022-01-14 10:40:00|783.21|780.81|783.8|781.4|783.99|781.59|782.62|780.22|0
1642157100000|2022-01-14 10:45:00|783.4|781|785.17|782.77|785.76|783.36|783.01|780.61|0
1642157400000|2022-01-14 10:50:00|785.46|783.06|784.38|781.98|785.56|783.16|783.4|781|0
1642157700000|2022-01-14 10:55:00|784.48|782.08|784.38|781.98|785.36|782.96|784.38|781.98|0
1642158000000|2022-01-14 11:00:00|784.18|781.78|786.15|783.75|786.74|784.34|784.18|781.78|0
1642158300000|2022-01-14 11:05:00|786.54|784.14|785.56|783.16|786.94|784.54|784.97|782.57|0
1642158600000|2022-01-14 11:10:00|785.36|782.96|785.85|783.45|786.74|784.34|785.36|782.96|0
1642158900000|2022-01-14 11:15:00|785.95|783.55|785.16|782.76|786.14|783.74|784.18|781.78|0
1642159200000|2022-01-14 11:20:00|785.25|782.85|783.58|781.18|786.34|783.94|783.58|781.18|0
1642159500000|2022-01-14 11:25:00|783.78|781.38|783.97|781.57|784.37|781.97|782.99|780.59|0
1642159800000|2022-01-14 11:30:00|784.17|781.77|782.89|780.49|784.26|781.86|782.4|780|0
1642160100000|2022-01-14 11:35:00|782.79|780.39|781.22|778.82|784.17|781.77|780.63|778.23|0
1642160400000|2022-01-14 11:40:00|781.02|778.62|781.61|779.21|782|779.6|779.25|776.85|0
1642160700000|2022-01-14 11:45:00|781.02|778.62|781.7|779.3|781.8|779.4|780.43|778.03|0
1642161000000|2022-01-14 11:50:00|781.8|779.4|780.91|778.51|781.8|779.4|780.03|777.63|0
1642161300000|2022-01-14 11:55:00|781.01|778.61|778.85|776.45|781.5|779.1|777.68|775.28|0
1642161600000|2022-01-14 12:00:00|778.46|776.06|775.12|772.72|779.24|776.84|774.93|772.53|0
1642161900000|2022-01-14 12:05:00|774.93|772.53|771.21|768.81|776.1|773.7|770.62|768.22|0
1642162200000|2022-01-14 12:10:00|771.4|769|774.14|771.74|774.53|772.13|770.91|768.51|0
1642162500000|2022-01-14 12:15:00|773.75|771.35|772.96|770.56|775.41|773.01|772.96|770.56|0
1642162800000|2022-01-14 12:20:00|773.36|770.96|774.92|772.52|776.49|774.09|772.38|769.98|0
1642163100000|2022-01-14 12:25:00|774.72|772.32|770.03|767.63|775.51|773.11|770.03|767.63|0
1642163400000|2022-01-14 12:30:00|769.83|767.43|771.78|769.38|771.79|769.39|769.64|767.24|0
1642163700000|2022-01-14 12:35:00|771.59|769.19|768.36|765.96|772.07|769.67|768.26|765.86|0
1642164000000|2022-01-14 12:40:00|768.26|765.86|766.39|763.99|768.26|765.86|759.86|757.46|0
1642164300000|2022-01-14 12:45:00|766.58|764.18|767.55|765.15|768.92|766.52|766.39|763.99|0
1642164600000|2022-01-14 12:50:00|767.65|765.25|765.99|763.59|768.23|765.83|765.41|763.01|0
1642164900000|2022-01-14 12:55:00|765.8|763.4|755.32|752.92|766.38|763.98|755.32|752.92|0
1642165200000|2022-01-14 13:00:00|755.9|753.5|757.75|755.35|758.04|755.64|751.32|748.92|0
1642165500000|2022-01-14 13:05:00|757.65|755.25|756.32|753.92|758.81|756.41|755.14|752.74|0
1642165800000|2022-01-14 13:10:00|756.13|753.73|753.22|750.82|758.07|755.67|752.64|750.24|0
1642166100000|2022-01-14 13:15:00|753.42|751.02|757.29|754.89|759.81|757.41|753.42|751.02|0
1642166400000|2022-01-14 13:20:00|757.48|755.08|759.23|756.83|759.42|757.02|756.51|754.11|0
1642166700000|2022-01-14 13:25:00|758.84|756.44|758.54|756.14|759.42|757.02|756.12|753.72|0
1642167000000|2022-01-14 13:30:00|758.64|756.24|756.31|753.91|759.42|757.02|753.41|751.01|0
1642167300000|2022-01-14 13:35:00|756.12|753.72|753.21|750.81|756.7|754.3|752.63|750.23|0
1642167600000|2022-01-14 13:40:00|753.41|751.01|750.7|748.3|755.73|753.33|749.54|747.14|0
1642167900000|2022-01-14 13:45:00|751.28|748.88|749.92|747.52|753.6|751.2|748.38|745.98|0
1642168200000|2022-01-14 13:50:00|749.54|747.14|749.39|746.99|749.73|747.33|744.81|742.41|0
1642168500000|2022-01-14 13:55:00|749.59|747.19|752.28|749.88|752.28|749.88|747.47|745.07|0
1642168800000|2022-01-14 14:00:00|751.7|749.3|752.67|750.27|752.86|750.46|749.2|746.8|0
1642169100000|2022-01-14 14:05:00|752.86|750.46|754.23|751.83|756.72|754.32|752.86|750.46|0
1642169400000|2022-01-14 14:10:00|754.43|752.03|755.39|752.99|756.94|754.54|753.46|751.06|0
1642169700000|2022-01-14 14:15:00|755.2|752.8|755.97|753.57|758.3|755.9|753.84|751.44|0
1642170000000|2022-01-14 14:20:00|755.58|753.18|755.78|753.38|756.94|754.54|753.45|751.05|0
1642170300000|2022-01-14 14:25:00|755.58|753.18|754.81|752.41|757.91|755.51|754.61|752.21|0
1642170600000|2022-01-14 14:30:00|755.19|752.79|754.03|751.63|759.07|756.67|752.29|749.89|0
1642170900000|2022-01-14 14:35:00|754.61|752.21|767.81|765.41|770.54|768.14|752.48|750.08|0
1642171200000|2022-01-14 14:40:00|767.61|765.21|768.59|766.19|771.32|768.92|763.53|761.13|0
1642171500000|2022-01-14 14:45:00|768.2|765.8|767.8|765.4|775.61|773.21|766.83|764.43|0
1642171800000|2022-01-14 14:50:00|768.09|765.69|774.43|772.03|774.43|772.03|766.83|764.43|0
1642172100000|2022-01-14 14:55:00|774.24|771.84|782.03|779.63|783.21|780.81|773.65|771.25|0
1642172400000|2022-01-14 15:00:00|782.71|780.31|770.25|767.85|783.4|781|766.74|764.34|0
1642172700000|2022-01-14 15:05:00|770.45|768.05|774.36|771.96|777.1|774.7|770.45|768.05|0
1642173000000|2022-01-14 15:10:00|774.16|771.76|770.05|767.65|778.47|776.07|769.66|767.26|0
1642173300000|2022-01-14 15:15:00|770.83|768.43|781.41|779.01|781.81|779.41|770.83|768.43|0
1642173600000|2022-01-14 15:20:00|781.22|778.82|769.07|766.67|781.22|778.82|769.07|766.67|0
1642173900000|2022-01-14 15:25:00|769.27|766.87|768.29|765.89|771.42|769.02|765.17|762.77|0
1642174200000|2022-01-14 15:30:00|768.09|765.69|769.26|766.86|769.26|766.86|763.41|761.01|0
1642174500000|2022-01-14 15:35:00|769.46|767.06|764.58|762.18|769.65|767.25|761.07|758.67|0
1642174800000|2022-01-14 15:40:00|764.97|762.57|762.46|760.06|765.38|762.98|760.65|758.25|0
1642175100000|2022-01-14 15:45:00|762.66|760.26|766.55|764.15|769.08|766.68|761.49|759.09|0
1642175400000|2022-01-14 15:50:00|766.94|764.54|764.02|761.62|767.91|765.51|760.13|757.73|0
1642175700000|2022-01-14 15:55:00|763.24|760.84|766.15|763.75|766.64|764.24|761.49|759.09|0
1642176000000|2022-01-14 16:00:00|766.54|764.14|763.04|760.64|771.81|769.41|760.13|757.73|0
1642176300000|2022-01-14 16:05:00|762.07|759.67|756.83|754.43|762.07|759.67|756.44|754.04|0
1642176600000|2022-01-14 16:10:00|756.25|753.85|755.27|752.87|758.57|756.17|754.31|751.91|0
1642176900000|2022-01-14 16:15:00|754.69|752.29|753.14|750.74|755.85|753.45|751.6|749.2|0
1642177200000|2022-01-14 16:20:00|753.53|751.13|757.04|754.64|757.43|755.03|750.13|747.73|0
1642177500000|2022-01-14 16:25:00|757.24|754.84|757.13|754.73|761.89|759.49|755.88|753.48|0
1642177800000|2022-01-14 16:30:00|757.43|755.03|759.75|757.35|762.28|759.88|754.72|752.32|0
1642178100000|2022-01-14 16:35:00|759.95|757.55|763.44|761.04|765|762.6|759.56|757.16|0
1642178400000|2022-01-14 16:40:00|763.25|760.85|765.77|763.37|768.3|765.9|762.27|759.87|0
1642178700000|2022-01-14 16:45:00|766.36|763.96|767.99|765.59|772.29|769.89|765.77|763.37|0
1642179000000|2022-01-14 16:50:00|768.38|765.98|767.99|765.59|769.75|767.35|766.43|764.03|0
1642179300000|2022-01-14 16:55:00|767.79|765.39|767.01|764.61|769.75|767.35|766.23|763.83|0
1642179600000|2022-01-14 17:00:00|766.43|764.03|763.11|760.71|768.57|766.17|762.92|760.52|0
1642179900000|2022-01-14 17:05:00|763.31|760.91|767.01|764.61|767.4|765|763.11|760.71|0
1642180200000|2022-01-14 17:10:00|767.2|764.8|762.91|760.51|769.55|767.15|762.13|759.73|0
1642180500000|2022-01-14 17:15:00|763.11|760.71|763.49|761.09|765.05|762.65|762.33|759.93|0
1642180800000|2022-01-14 17:20:00|763.3|760.9|758.82|756.42|763.49|761.09|758.63|756.23|0
1642181100000|2022-01-14 17:25:00|759.02|756.62|762.32|759.92|762.91|760.51|758.04|755.64|0
1642181400000|2022-01-14 17:30:00|761.93|759.53|763.1|760.7|763.68|761.28|760.76|758.36|0
1642181700000|2022-01-14 17:35:00|763.68|761.28|763.1|760.7|766.61|764.21|762.71|760.31|0
1642182000000|2022-01-14 17:40:00|763.29|760.89|759.68|757.28|763.29|760.89|758.81|756.41|0
1642182300000|2022-01-14 17:45:00|759.4|757|753.76|751.36|759.59|757.19|752.21|749.81|0
1642182600000|2022-01-14 17:50:00|753.57|751.17|751.82|749.42|754.73|752.33|750.47|748.07|0
1642182900000|2022-01-14 17:55:00|751.63|749.23|748.3|745.9|752.02|749.62|746.23|743.83|0
1642183200000|2022-01-14 18:00:00|748.11|745.71|751.01|748.61|752.37|749.97|746.56|744.16|0
1642183500000|2022-01-14 18:05:00|750.82|748.42|748.1|745.7|751.98|749.58|747.52|745.12|0
1642183800000|2022-01-14 18:10:00|747.91|745.51|750.23|747.83|751.01|748.61|745.2|742.8|0
1642184100000|2022-01-14 18:15:00|750.43|748.03|749.65|747.25|751.78|749.38|748.3|745.9|0
1642184400000|2022-01-14 18:20:00|749.26|746.86|743.27|740.87|749.26|746.86|742.88|740.48|0
1642184700000|2022-01-14 18:25:00|743.36|740.96|746.53|744.13|746.53|744.13|743.05|740.65|0
1642185000000|2022-01-14 18:30:00|746.33|743.93|743.82|741.42|748.85|746.45|743.05|740.65|0
1642185300000|2022-01-14 18:35:00|744.01|741.61|745.75|743.35|746.91|744.51|742.85|740.45|0
1642185600000|2022-01-14 18:40:00|746.14|743.74|751.56|749.16|752.14|749.74|744.98|742.58|0
1642185900000|2022-01-14 18:45:00|751.17|748.77|750.59|748.19|751.95|749.55|748.07|745.67|0
1642186200000|2022-01-14 18:50:00|750.39|747.99|753.38|750.98|755.83|753.43|750|747.6|0
1642186500000|2022-01-14 18:55:00|753.18|750.78|758.05|755.65|759.22|756.82|752.79|750.39|0
1642186800000|2022-01-14 19:00:00|758.25|755.85|759.61|757.21|762.73|760.33|757.66|755.26|0
1642187100000|2022-01-14 19:05:00|759.41|757.01|758.05|755.65|760.19|757.79|756.49|754.09|0
1642187400000|2022-01-14 19:10:00|757.85|755.45|758.83|756.43|759.02|756.62|754.94|752.54|0
1642187700000|2022-01-14 19:15:00|759.21|756.81|759.02|756.62|760.77|758.37|756.88|754.48|0
1642188000000|2022-01-14 19:20:00|758.82|756.42|761.74|759.34|761.94|759.54|758.04|755.64|0
1642188300000|2022-01-14 19:25:00|761.16|758.76|754.35|751.95|762.91|760.51|754.35|751.95|0
1642188600000|2022-01-14 19:30:00|754.54|752.14|762.71|760.31|762.91|760.51|754.15|751.75|0
1642188900000|2022-01-14 19:35:00|762.32|759.92|764.47|762.07|766.81|764.41|761.93|759.53|0
1642189200000|2022-01-14 19:40:00|764.27|761.87|759.01|756.61|764.27|761.87|759.01|756.61|0
1642189500000|2022-01-14 19:45:00|759.79|757.39|762.32|759.92|764.27|761.87|759.2|756.8|0
1642189800000|2022-01-14 19:50:00|762.51|760.11|763.1|760.7|766.03|763.63|762.12|759.72|0
1642190100000|2022-01-14 19:55:00|763.29|760.89|760.56|758.16|764.85|762.45|760.56|758.16|0
1642190400000|2022-01-14 20:00:00|760.36|757.96|767|764.6|768.56|766.16|760.36|757.96|0
1642190700000|2022-01-14 20:05:00|767.19|764.79|762.11|759.71|768.37|765.97|761.92|759.52|0
1642191000000|2022-01-14 20:10:00|762.31|759.91|764.65|762.25|766.6|764.2|761.82|759.42|0
1642191300000|2022-01-14 20:15:00|764.84|762.44|770.36|767.96|773.98|771.58|763.48|761.08|0
1642191600000|2022-01-14 20:20:00|770.75|768.35|773.49|771.09|774.48|772.08|769.96|767.56|0
1642191900000|2022-01-14 20:25:00|772.9|770.5|769.96|767.56|773.49|771.09|769.96|767.56|0
1642192200000|2022-01-14 20:30:00|770.16|767.76|774.67|772.27|775.26|772.86|770.16|767.76|0
1642192500000|2022-01-14 20:35:00|774.27|771.87|775.65|773.25|776.83|774.43|773.1|770.7|0
1642192800000|2022-01-14 20:40:00|775.15|772.75|775.63|773.23|778.24|775.84|773.29|770.89|0
1642193100000|2022-01-14 20:45:00|775.83|773.43|774.06|771.66|777.8|775.4|770.91|768.51|0
1642193400000|2022-01-14 20:50:00|774.35|771.95|777.4|775|778.98|776.58|773.66|771.26|0
1642193700000|2022-01-14 20:55:00|777.01|774.61|776.22|773.82|778.98|776.58|773.46|771.06|0
1642194000000|2022-01-14 21:00:00|776.42|774.02|779.96|777.56|780.75|778.35|776.42|774.02|0
1642194300000|2022-01-14 21:05:00|779.37|776.97|779.76|777.36|780.35|777.95|778.38|775.98|0
1642194600000|2022-01-14 21:10:00|779.96|777.56|780.75|778.35|781.73|779.33|779.76|777.36|0
1642492800000|2022-01-18 08:00:00|756.8|754|758.74|755.94|760.31|757.51|756.8|754|0
1642493100000|2022-01-18 08:05:00|758.05|755.65|755.03|752.63|758.35|755.95|755.03|752.63|0
1642493400000|2022-01-18 08:10:00|754.64|752.24|749|746.6|754.64|752.24|747.84|745.44|0
1642493700000|2022-01-18 08:15:00|748.81|746.41|747.44|745.04|748.81|746.41|742.76|740.36|0
1642494000000|2022-01-18 08:20:00|747.83|745.43|743.83|741.43|747.83|745.43|742.48|740.08|0
1642494300000|2022-01-18 08:25:00|743.73|741.33|742.37|739.97|746.15|743.75|740.64|738.24|0
1642494600000|2022-01-18 08:30:00|742.09|739.69|743.92|741.52|744.02|741.62|740.74|738.34|0
1642494900000|2022-01-18 08:35:00|743.82|741.42|744.98|742.58|745.95|743.55|743.05|740.65|0
1642495200000|2022-01-18 08:40:00|744.88|742.48|746.14|743.74|746.53|744.13|742.66|740.26|0
1642495500000|2022-01-18 08:45:00|746.23|743.83|746.72|744.32|746.72|744.32|744.59|742.19|0
1642495800000|2022-01-18 08:50:00|746.53|744.13|747.88|745.48|747.88|745.48|745.75|743.35|0
1642496100000|2022-01-18 08:55:00|747.69|745.29|746.42|744.02|747.69|745.29|746.13|743.73|0
1642496400000|2022-01-18 09:00:00|746.33|743.93|744.58|742.18|747.3|744.9|744.01|741.61|0
1642496700000|2022-01-18 09:05:00|744.78|742.38|741.3|738.9|744.78|742.38|738.98|736.58|0
1642497000000|2022-01-18 09:10:00|741.11|738.71|740.33|737.93|741.88|739.48|739.56|737.16|0
1642497300000|2022-01-18 09:15:00|740.23|737.83|737.24|734.84|740.33|737.93|735.13|732.73|0
1642497600000|2022-01-18 09:20:00|736.57|734.17|732.14|729.74|737.63|735.23|730.9|728.5|0
1642497900000|2022-01-18 09:25:00|732.24|729.84|734.44|732.04|734.93|732.53|730.51|728.11|0
1642498200000|2022-01-18 09:30:00|734.35|731.95|733.67|731.27|736.08|733.68|733.67|731.27|0
1642498500000|2022-01-18 09:35:00|733.39|730.99|733.19|730.79|734.54|732.14|731.27|728.87|0
1642498800000|2022-01-18 09:40:00|733.39|730.99|734.44|732.04|734.54|732.14|729.74|727.34|0
1642499100000|2022-01-18 09:45:00|734.15|731.75|737.52|735.12|737.81|735.41|733.77|731.37|0
1642499400000|2022-01-18 09:50:00|737.62|735.22|738.77|736.37|739.54|737.14|737.42|735.02|0
1642499700000|2022-01-18 09:55:00|738.86|736.46|737.03|734.63|738.96|736.56|736.26|733.86|0
1642500000000|2022-01-18 10:00:00|736.84|734.44|738.19|735.79|739.92|737.52|736.84|734.44|0
1642500300000|2022-01-18 10:05:00|738|735.6|738.38|735.98|738.96|736.56|737.03|734.63|0
1642500600000|2022-01-18 10:10:00|738.57|736.17|740.88|738.48|741.27|738.87|738.38|735.98|0
1642500900000|2022-01-18 10:15:00|741.08|738.68|738.57|736.17|741.08|738.68|737.8|735.4|0
1642501200000|2022-01-18 10:20:00|738.76|736.36|740.69|738.29|740.69|738.29|738.37|735.97|0
1642501500000|2022-01-18 10:25:00|741.07|738.67|742.42|740.02|743|740.6|740.69|738.29|0
1642501800000|2022-01-18 10:30:00|743|740.6|740.88|738.48|743.2|740.8|740.68|738.28|0
1642502100000|2022-01-18 10:35:00|741.26|738.86|737.85|735.45|741.45|739.05|737.27|734.87|0
1642502400000|2022-01-18 10:40:00|738.04|735.64|737.27|734.87|738.23|735.83|735.73|733.33|0
1642502700000|2022-01-18 10:45:00|737.17|734.77|737.62|735.22|738.42|736.02|734.47|732.07|0
1642503000000|2022-01-18 10:50:00|737.43|735.03|739.35|736.95|740.51|738.11|737.43|735.03|0
1642503300000|2022-01-18 10:55:00|739.45|737.05|739.55|737.15|739.74|737.34|737.81|735.41|0
1642503600000|2022-01-18 11:00:00|739.93|737.53|735.69|733.29|739.93|737.53|735.11|732.71|0
1642503900000|2022-01-18 11:05:00|735.5|733.1|737.04|734.64|738.58|736.18|734.92|732.52|0
1642504200000|2022-01-18 11:10:00|736.84|734.44|735.78|733.38|737.81|735.41|734.53|732.13|0
1642504500000|2022-01-18 11:15:00|735.69|733.29|738.57|736.17|739.15|736.75|735.69|733.29|0
1642504800000|2022-01-18 11:20:00|738.96|736.56|736.84|734.44|739.15|736.75|736.84|734.44|0
1642505100000|2022-01-18 11:25:00|737.03|734.63|737.99|735.59|738.76|736.36|735.68|733.28|0
1642505400000|2022-01-18 11:30:00|737.6|735.2|737.41|735.01|739.15|736.75|735.87|733.47|0
1642505700000|2022-01-18 11:35:00|737.6|735.2|739.14|736.74|740.3|737.9|737.41|735.01|0
1642506000000|2022-01-18 11:40:00|739.53|737.13|739.91|737.51|740.3|737.9|738.37|735.97|0
1642506300000|2022-01-18 11:45:00|740.1|737.7|740.49|738.09|741.45|739.05|739.72|737.32|0
1642506600000|2022-01-18 11:50:00|740.3|737.9|738.46|736.06|740.49|738.09|737.98|735.58|0
1642506900000|2022-01-18 11:55:00|738.65|736.25|739.52|737.12|740.1|737.7|738.56|736.16|0
1642507200000|2022-01-18 12:00:00|739.71|737.31|741.35|738.95|742.31|739.91|739.71|737.31|0
1642507500000|2022-01-18 12:05:00|741.25|738.85|743.18|740.78|743.18|740.78|740.48|738.08|0
1642507800000|2022-01-18 12:10:00|742.99|740.59|742.22|739.82|742.99|740.59|741.06|738.66|0
1642508100000|2022-01-18 12:15:00|742.02|739.62|742.6|740.2|742.99|740.59|741.64|739.24|0
1642508400000|2022-01-18 12:20:00|742.79|740.39|742.4|740|745.5|743.1|741.25|738.85|0
1642508700000|2022-01-18 12:25:00|742.6|740.2|745.11|742.71|745.11|742.71|742.6|740.2|0
1642509000000|2022-01-18 12:30:00|744.91|742.51|742.01|739.61|745.3|742.9|741.24|738.84|0
1642509300000|2022-01-18 12:35:00|741.82|739.42|743.17|740.77|743.56|741.16|741.24|738.84|0
1642509600000|2022-01-18 12:40:00|742.98|740.58|742.78|740.38|743.17|740.77|741.82|739.42|0
1642509900000|2022-01-18 12:45:00|742.59|740.19|746.26|743.86|748|745.6|742.59|740.19|0
1642510200000|2022-01-18 12:50:00|746.07|743.67|746.65|744.25|747.9|745.5|745.87|743.47|0
1642510500000|2022-01-18 12:55:00|746.84|744.44|747.42|745.02|748.29|745.89|746.45|744.05|0
1642510800000|2022-01-18 13:00:00|747.8|745.4|745.67|743.27|747.9|745.5|745.29|742.89|0
1642511100000|2022-01-18 13:05:00|745.29|742.89|745.09|742.69|746.45|744.05|745.09|742.69|0
1642511400000|2022-01-18 13:10:00|745.28|742.88|745.09|742.69|745.86|743.46|744.7|742.3|0
1642511700000|2022-01-18 13:15:00|744.9|742.5|740.64|738.24|744.9|742.5|739.87|737.47|0
1642512000000|2022-01-18 13:20:00|740.45|738.05|740.06|737.66|742.57|740.17|739.68|737.28|0
1642512300000|2022-01-18 13:25:00|740.25|737.85|743.54|741.14|743.63|741.23|740.25|737.85|0
1642512600000|2022-01-18 13:30:00|743.63|741.23|746.05|743.65|747.6|745.2|743.63|741.23|0
1642512900000|2022-01-18 13:35:00|745.47|743.07|743.72|741.32|747.21|744.81|743.34|740.94|0
1642513200000|2022-01-18 13:40:00|743.34|740.94|741.98|739.58|743.92|741.52|740.25|737.85|0
1642513500000|2022-01-18 13:45:00|742.18|739.78|742.95|740.55|744.69|742.29|741.79|739.39|0
1642513800000|2022-01-18 13:50:00|743.14|740.74|744.88|742.48|745.07|742.67|743.14|740.74|0
1642514100000|2022-01-18 13:55:00|744.68|742.28|745.84|743.44|746.23|743.83|744.1|741.7|0
1642514400000|2022-01-18 14:00:00|745.65|743.25|746.23|743.83|746.62|744.22|744.68|742.28|0
1642514700000|2022-01-18 14:05:00|746.42|744.02|745.84|743.44|746.42|744.02|744.1|741.7|0
1642515000000|2022-01-18 14:10:00|746.03|743.63|744.29|741.89|746.42|744.02|743.32|740.92|0
1642515300000|2022-01-18 14:15:00|744.68|742.28|741.58|739.18|745.06|742.66|740.81|738.41|0
1642515600000|2022-01-18 14:20:00|741.2|738.8|743.51|741.11|743.51|741.11|740.81|738.41|0
1642515900000|2022-01-18 14:25:00|743.7|741.3|739.45|737.05|744.86|742.46|739.35|736.95|0
1642516200000|2022-01-18 14:30:00|736.76|734.36|731.94|729.54|737.14|734.74|731.37|728.97|0
1642516500000|2022-01-18 14:35:00|731.75|729.35|727.91|725.51|732.71|730.31|724.27|721.87|0
1642516800000|2022-01-18 14:40:00|728.1|725.7|732.53|730.13|738.27|735.87|720.54|718.14|0
1642517100000|2022-01-18 14:45:00|732.92|730.52|726.77|724.37|733.88|731.48|723.9|721.5|0
1642517400000|2022-01-18 14:50:00|726.01|723.61|726.86|724.46|727.54|725.14|722.37|719.97|0
1642517700000|2022-01-18 14:55:00|726.1|723.7|728.3|725.9|728.88|726.48|720.65|718.25|0
1642518000000|2022-01-18 15:00:00|725.43|723.03|724.85|722.45|728.49|726.09|722.94|720.54|0
1642518300000|2022-01-18 15:05:00|725.05|722.65|735.6|733.2|735.79|733.39|725.05|722.65|0
1642518600000|2022-01-18 15:10:00|735.4|733|730.79|728.39|738.87|736.47|730.79|728.39|0
1642518900000|2022-01-18 15:15:00|730.41|728.01|728.68|726.28|735.98|733.58|728.68|726.28|0
1642519200000|2022-01-18 15:20:00|729.25|726.85|733.09|730.69|733.09|730.69|727.14|724.74|0
1642519500000|2022-01-18 15:25:00|732.32|729.92|735.01|732.61|735.21|732.81|729.83|727.43|0
1642519800000|2022-01-18 15:30:00|735.2|732.8|729.44|727.04|735.4|733|728.48|726.08|0
1642520100000|2022-01-18 15:35:00|729.05|726.65|725.6|723.2|730.3|727.9|725.41|723.01|0
1642520400000|2022-01-18 15:40:00|725.99|723.59|731.16|728.76|731.55|729.15|725.03|722.63|0
1642520700000|2022-01-18 15:45:00|730.97|728.57|727.32|724.92|732.89|730.49|726.17|723.77|0
1642521000000|2022-01-18 15:50:00|727.51|725.11|723.49|721.09|727.71|725.31|723.49|721.09|0
1642521300000|2022-01-18 15:55:00|723.3|720.9|723.68|721.28|725.21|722.81|721.39|718.99|0
1642521600000|2022-01-18 16:00:00|723.39|720.99|724.25|721.85|725.59|723.19|721.39|718.99|0
1642521900000|2022-01-18 16:05:00|724.64|722.24|720.81|718.41|725.78|723.38|718.14|715.74|0
1642522200000|2022-01-18 16:10:00|721.38|718.98|723.68|721.28|723.68|721.28|719.86|717.46|0
1642522500000|2022-01-18 16:15:00|723.48|721.08|726.16|723.76|726.93|724.53|723.29|720.89|0
1642522800000|2022-01-18 16:20:00|725.97|723.57|722.52|720.12|725.97|723.57|721.95|719.55|0
1642523100000|2022-01-18 16:25:00|722.33|719.93|721.37|718.97|723.09|720.69|720.22|717.82|0
1642523400000|2022-01-18 16:30:00|720.99|718.59|715.35|712.95|720.99|718.59|714.3|711.9|0
1642523700000|2022-01-18 16:35:00|715.83|713.43|723.86|721.46|724.05|721.65|715.06|712.66|0
1642524000000|2022-01-18 16:40:00|723.66|721.26|723.85|721.45|726.35|723.95|722.32|719.92|0
1642524300000|2022-01-18 16:45:00|724.43|722.03|726.73|724.33|727.69|725.29|724.05|721.65|0
1642524600000|2022-01-18 16:50:00|726.92|724.52|726.53|724.13|730.57|728.17|726.34|723.94|0
1642524900000|2022-01-18 16:55:00|726.34|723.94|725.96|723.56|726.92|724.52|724.42|722.02|0
1642525200000|2022-01-18 17:00:00|725.77|723.37|718.1|715.7|727.11|724.71|717.91|715.51|0
1642525500000|2022-01-18 17:05:00|717.72|715.32|718.1|715.7|718.29|715.89|715.62|713.22|0
1642525800000|2022-01-18 17:10:00|718|715.6|720.01|717.61|720.39|717.99|716.96|714.56|0
1642526100000|2022-01-18 17:15:00|720.2|717.8|720.78|718.38|722.5|720.1|717.34|714.94|0
1642526400000|2022-01-18 17:20:00|720.58|718.18|716|713.6|721.54|719.14|715.23|712.83|0
1642526700000|2022-01-18 17:25:00|716.19|713.79|716.18|713.78|716.76|714.36|714.28|711.88|0
1642527000000|2022-01-18 17:30:00|715.99|713.59|716.95|714.55|717.71|715.31|712.18|709.78|0
1642527300000|2022-01-18 17:35:00|717.14|714.74|714.65|712.25|717.52|715.12|713.32|710.92|0
1642527600000|2022-01-18 17:40:00|714.46|712.06|714.08|711.68|716.94|714.54|713.7|711.3|0
1642527900000|2022-01-18 17:45:00|713.89|711.49|710.08|707.68|715.41|713.01|709.89|707.49|0
1642528200000|2022-01-18 17:50:00|710.65|708.25|709.31|706.91|712.74|710.34|708.93|706.53|0
1642528500000|2022-01-18 17:55:00|709.51|707.11|708.17|705.77|711.22|708.82|707.6|705.2|0
1642528800000|2022-01-18 18:00:00|707.98|705.58|707.98|705.58|709.69|707.29|705.89|703.49|0
1642529100000|2022-01-18 18:05:00|707.79|705.39|710.64|708.24|710.64|708.24|706.27|703.87|0
1642529400000|2022-01-18 18:10:00|710.26|707.86|712.92|710.52|713.49|711.09|709.31|706.91|0
1642529700000|2022-01-18 18:15:00|712.73|710.33|713.68|711.28|715.59|713.19|711.4|709|0
1642530000000|2022-01-18 18:20:00|713.3|710.9|708.92|706.52|713.68|711.28|707.78|705.38|0
1642530300000|2022-01-18 18:25:00|709.3|706.9|710.25|707.85|710.63|708.23|707.21|704.81|0
1642530600000|2022-01-18 18:30:00|710.06|707.66|711.39|708.99|711.58|709.18|708.35|705.95|0
1642530900000|2022-01-18 18:35:00|711.2|708.8|714.63|712.23|715.2|712.8|710.82|708.42|0
1642531200000|2022-01-18 18:40:00|714.44|712.04|717.58|715.18|717.87|715.47|713.67|711.27|0
1642531500000|2022-01-18 18:45:00|717.3|714.9|715.1|712.7|719.02|716.62|714.43|712.03|0
1642531800000|2022-01-18 18:50:00|715.2|712.8|714.43|712.03|718.06|715.66|713.67|711.27|0
1642532100000|2022-01-18 18:55:00|714.81|712.41|718.44|716.04|719.78|717.38|714.24|711.84|0
1642532400000|2022-01-18 19:00:00|718.15|715.75|719.58|717.18|721.69|719.29|718.05|715.65|0
1642532700000|2022-01-18 19:05:00|719.77|717.37|719.58|717.18|721.88|719.48|718.82|716.42|0
1642533000000|2022-01-18 19:10:00|719.77|717.37|718.24|715.84|721.49|719.09|718.24|715.84|0
1642533300000|2022-01-18 19:15:00|718.14|715.74|721.68|719.28|722.06|719.66|718.14|715.74|0
1642533600000|2022-01-18 19:20:00|721.87|719.47|717.66|715.26|721.87|719.47|717.28|714.88|0
1642533900000|2022-01-18 19:25:00|717.47|715.07|719|716.6|719.85|717.45|715.56|713.16|0
1642534200000|2022-01-18 19:30:00|718.81|716.41|724.36|721.96|726.27|723.87|718.61|716.21|0
1642534500000|2022-01-18 19:35:00|723.78|721.38|725.12|722.72|726.56|724.16|723.78|721.38|0
1642534800000|2022-01-18 19:40:00|725.31|722.91|723.58|721.18|726.46|724.06|723.39|720.99|0
1642535100000|2022-01-18 19:45:00|723.39|720.99|727.61|725.21|728.38|725.98|723.2|720.8|0
1642535400000|2022-01-18 19:50:00|727.8|725.4|730.68|728.28|732.03|729.63|727.61|725.21|0
1642535700000|2022-01-18 19:55:00|731.07|728.67|728.76|726.36|731.65|729.25|728.37|725.97|0
1642536000000|2022-01-18 20:00:00|728.37|725.97|724.15|721.75|730.1|727.7|723.38|720.98|0
1642536300000|2022-01-18 20:05:00|724.34|721.94|723.76|721.36|726.07|723.67|722.43|720.03|0
1642536600000|2022-01-18 20:10:00|723.38|720.98|723.19|720.79|725.68|723.28|722.42|720.02|0
1642536900000|2022-01-18 20:15:00|722.42|720.02|714.77|712.37|722.42|720.02|712.87|710.47|0
1642537200000|2022-01-18 20:20:00|715.16|712.76|718.21|715.81|718.78|716.38|714.01|711.61|0
1642537500000|2022-01-18 20:25:00|718.4|716|717.44|715.04|718.78|716.38|715.53|713.13|0
1642537800000|2022-01-18 20:30:00|717.82|715.42|715.34|712.94|719.16|716.76|715.15|712.75|0
1642538100000|2022-01-18 20:35:00|715.72|713.32|714.38|711.98|716.1|713.7|712.67|710.27|0
1642538400000|2022-01-18 20:40:00|714.48|712.08|707.66|705.26|714.77|712.37|705.94|703.54|0
1642538700000|2022-01-18 20:45:00|707.28|704.88|713.08|710.68|713.08|710.68|707.28|704.88|0
1642539000000|2022-01-18 20:50:00|712.03|709.63|705|702.6|717.37|714.97|705|702.6|0
1642539300000|2022-01-18 20:55:00|705.38|702.98|713.93|711.53|713.93|711.53|705|702.6|0
1642539600000|2022-01-18 21:00:00|714.32|711.92|712.6|710.2|714.32|711.92|710.7|708.3|0
1642539900000|2022-01-18 21:05:00|712.03|709.63|712.02|709.62|712.79|710.39|711.07|708.67|0
1642540200000|2022-01-18 21:10:00|712.21|709.81|713.93|711.53|714.31|711.91|711.83|709.43|0
1642540500000|2022-01-18 21:15:00|714.32|711.52|714.6|711.8|715.46|712.66|713.84|711.04|0
1642540800000|2022-01-18 21:20:00|714.7|711.9|716.6|713.8|716.8|714|714.7|711.9|0
1642541100000|2022-01-18 21:25:00|716.41|713.61|715.07|712.27|716.99|714.19|715.07|712.27|0
1642541400000|2022-01-18 21:30:00|715.27|712.47|715.07|712.27|715.46|712.66|714.69|711.89|0
1642541700000|2022-01-18 21:35:00|715.16|712.36|715.26|712.46|715.45|712.65|714.69|711.89|0
1642542000000|2022-01-18 21:40:00|715.16|712.36|716.98|714.18|717.07|714.27|715.07|712.27|0
1642542300000|2022-01-18 21:45:00|717.36|714.56|717.93|715.13|718.31|715.51|717.36|714.56|0
1642542600000|2022-01-18 21:50:00|717.55|714.75|717.55|714.75|718.02|715.22|716.78|713.98|0
1642542900000|2022-01-18 21:55:00|717.74|714.94|717.71|714.91|718.12|715.32|717.25|714.45|0
1642543200000|2022-01-18 22:00:00|717.6|714.8|717.74|714.94|717.8|715|717.44|714.64|0
1642543500000|2022-01-18 22:05:00|717.71|714.91|717.57|714.77|717.74|714.94|717.57|714.77|0
1642543800000|2022-01-18 22:10:00|717.65|714.85|717.59|714.79|717.71|714.91|717.57|714.77|0
1642544100000|2022-01-18 22:15:00|717.67|714.87|717.54|714.74|717.74|714.94|717.54|714.74|0
1642544400000|2022-01-18 22:20:00|717.48|714.68|717.78|714.98|717.82|715.02|717.48|714.68|0
1642544700000|2022-01-18 22:25:00|717.75|714.95|717.78|714.98|717.81|715.01|717.75|714.95|0
1642545300000|2022-01-18 22:35:00|717.81|715.01|717.78|714.98|717.81|715.01|717.78|714.98|0
1642545600000|2022-01-18 22:40:00|717.62|714.82|717.62|714.82|717.65|714.85|717.62|714.82|0
1642545900000|2022-01-18 22:45:00|717.65|714.85|717.67|714.87|717.71|714.91|717.65|714.85|0
1642546200000|2022-01-18 22:50:00|717.65|714.85|717.59|714.79|717.65|714.85|717.59|714.79|0
1642546500000|2022-01-18 22:55:00|717.62|714.82|717.65|714.85|717.67|714.87|717.62|714.82|0
1642546800000|2022-01-18 23:00:00|719.52|716.72|718.85|716.05|719.9|717.1|717.42|714.62|0
1642547100000|2022-01-18 23:05:00|719.14|716.34|718.47|715.67|719.14|716.34|717.9|715.1|0
1642547400000|2022-01-18 23:10:00|718.66|715.86|719.8|717|720.38|717.58|718.28|715.48|0
1642547700000|2022-01-18 23:15:00|719.61|716.81|716.36|713.56|719.61|716.81|716.36|713.56|0
1642548000000|2022-01-18 23:20:00|716.74|713.94|717.12|714.32|718.27|715.47|715.79|712.99|0
1642548300000|2022-01-18 23:25:00|717.32|714.52|716.55|713.75|718.08|715.28|716.55|713.75|0
1642548600000|2022-01-18 23:30:00|716.74|713.94|714.73|711.93|717.12|714.32|713.69|710.89|0
1642548900000|2022-01-18 23:35:00|714.83|712.03|713.87|711.07|714.83|712.03|713.3|710.5|0
1642549200000|2022-01-18 23:40:00|713.68|710.88|713.3|710.5|714.83|712.03|713.3|710.5|0
1642549500000|2022-01-18 23:45:00|713.39|710.59|713.49|710.69|714.44|711.64|713.39|710.59|0
1642549800000|2022-01-18 23:50:00|713.68|710.88|712.72|709.92|713.68|710.88|711.39|708.59|0
1642550100000|2022-01-18 23:55:00|712.53|709.73|711.01|708.21|712.72|709.92|710.82|708.02|0
1642550400000|2022-01-19 00:00:00|711.2|708.4|713.67|710.87|714.05|711.25|711.01|708.21|0
1642550700000|2022-01-19 00:05:00|713.76|710.96|712.91|710.11|714.53|711.73|711.96|709.16|0
1642551000000|2022-01-19 00:10:00|712.53|709.73|710.24|707.44|712.72|709.92|709.67|706.87|0
1642551300000|2022-01-19 00:15:00|709.95|707.15|711.19|708.39|711.95|709.15|709.86|707.06|0
1642551600000|2022-01-19 00:20:00|711.47|708.67|711.57|708.77|712.52|709.72|711.09|708.29|0
1642551900000|2022-01-19 00:25:00|711.38|708.58|710.7|707.9|712.14|709.34|710.61|707.81|0
1642552200000|2022-01-19 00:30:00|710.42|707.62|711.18|708.38|712.9|710.1|710.42|707.62|0
1642552500000|2022-01-19 00:35:00|711.37|708.57|710.13|707.33|711.37|708.57|709.28|706.48|0
1642552800000|2022-01-19 00:40:00|710.61|707.81|709.27|706.47|710.61|707.81|709.08|706.28|0
1642553100000|2022-01-19 00:45:00|709.37|706.57|707.18|704.38|709.85|707.05|707.18|704.38|0
1642553400000|2022-01-19 00:50:00|707.37|704.57|707.56|704.76|708.32|705.52|706.23|703.43|0
1642553700000|2022-01-19 00:55:00|707.37|704.57|708.89|706.09|709.27|706.47|707.37|704.57|0
1642554000000|2022-01-19 01:00:00|709.65|706.85|710.41|707.61|710.79|707.99|708.7|705.9|0
1642554300000|2022-01-19 01:05:00|710.5|707.7|712.88|710.08|713.64|710.84|709.46|706.66|0
1642554600000|2022-01-19 01:10:00|713.26|710.46|714.69|711.89|715.55|712.75|712.88|710.08|0
1642554900000|2022-01-19 01:15:00|714.59|711.79|714.21|711.41|716.4|713.6|714.21|711.41|0
1642555200000|2022-01-19 01:20:00|714.11|711.31|714.59|711.79|714.87|712.07|713.26|710.46|0
1642555500000|2022-01-19 01:25:00|714.78|711.98|715.73|712.93|717.64|714.84|714.78|711.98|0
1642555800000|2022-01-19 01:30:00|716.02|713.22|715.63|712.83|718.22|715.42|715.63|712.83|0
1642556100000|2022-01-19 01:35:00|715.92|713.12|715.35|712.55|716.68|713.88|714.97|712.17|0
1642556400000|2022-01-19 01:40:00|715.44|712.64|713.63|710.83|716.68|713.88|713.63|710.83|0
1642556700000|2022-01-19 01:45:00|713.82|711.02|710.77|707.97|715.92|713.12|709.82|707.02|0
1642557000000|2022-01-19 01:50:00|710.58|707.78|709.43|706.63|711.91|709.11|709.43|706.63|0
1642557300000|2022-01-19 01:55:00|709.62|706.82|709.43|706.63|710|707.2|708.67|705.87|0
1642557600000|2022-01-19 02:00:00|709.52|706.72|710.76|707.96|711.05|708.25|708.67|705.87|0
1642557900000|2022-01-19 02:05:00|710.95|708.15|711.71|708.91|713.05|710.25|710.95|708.15|0
1642558200000|2022-01-19 02:10:00|711.52|708.72|714.19|711.39|714.19|711.39|711.52|708.72|0
1642558500000|2022-01-19 02:15:00|714.38|711.58|714.76|711.96|715.71|712.91|714|711.2|0
1642558800000|2022-01-19 02:20:00|714.57|711.77|713.8|711|714.76|711.96|713.23|710.43|0
1642559100000|2022-01-19 02:25:00|713.89|711.09|714.56|711.76|715.33|712.53|713.8|711|0
1642559400000|2022-01-19 02:30:00|714.37|711.57|712.65|709.85|714.94|712.14|712.55|709.75|0
1642559700000|2022-01-19 02:35:00|712.55|709.75|710.56|707.76|713.13|710.33|709.8|707|0
1642560000000|2022-01-19 02:40:00|710.75|707.95|707.7|704.9|711.32|708.52|707.13|704.33|0
1642560300000|2022-01-19 02:45:00|707.51|704.71|704.09|701.29|707.89|705.09|703.33|700.53|0
1642560600000|2022-01-19 02:50:00|703.9|701.1|702.57|699.77|705.8|703|700.3|697.5|0
1642560900000|2022-01-19 02:55:00|702.76|699.96|704.28|701.48|705.23|702.43|702.66|699.86|0
1642561200000|2022-01-19 03:00:00|704.47|701.67|703.52|700.72|704.85|702.05|702.66|699.86|0
1642561500000|2022-01-19 03:05:00|703.71|700.91|701.05|698.25|704.27|701.47|700.67|697.87|0
1642561800000|2022-01-19 03:10:00|701.14|698.34|701.24|698.44|702.94|700.14|700.67|697.87|0
1642562100000|2022-01-19 03:15:00|701.14|698.34|702.94|700.14|704.65|701.85|700.67|697.87|0
1642562400000|2022-01-19 03:20:00|702.75|699.95|699.34|696.54|702.94|700.14|698.96|696.16|0
1642562700000|2022-01-19 03:25:00|699.15|696.35|699.72|696.92|699.72|696.92|698.39|695.59|0
1642563000000|2022-01-19 03:30:00|699.53|696.73|697.54|694.74|701.42|698.62|697.45|694.65|0
1642563300000|2022-01-19 03:35:00|697.63|694.83|698.58|695.78|699.15|696.35|697.26|694.46|0
1642563600000|2022-01-19 03:40:00|698.77|695.97|698.58|695.78|698.96|696.16|696.12|693.32|0
1642563900000|2022-01-19 03:45:00|698.39|695.59|697.25|694.45|698.58|695.78|696.87|694.07|0
1642564200000|2022-01-19 03:50:00|697.15|694.35|698.38|695.58|698.38|695.58|696.68|693.88|0
1642564500000|2022-01-19 03:55:00|698.57|695.77|698.19|695.39|698.76|695.96|697.44|694.64|0
1642564800000|2022-01-19 04:00:00|698.38|695.58|699.79|696.99|700.27|697.47|698|695.2|0
1642565100000|2022-01-19 04:05:00|699.89|697.09|698.75|695.95|700.08|697.28|698.75|695.95|0
1642565400000|2022-01-19 04:10:00|699.13|696.33|697.9|695.1|699.32|696.52|697.43|694.63|0
1642565700000|2022-01-19 04:15:00|697.81|695.01|696.1|693.3|698|695.2|696.1|693.3|0
1642566000000|2022-01-19 04:20:00|696.29|693.49|696.67|693.87|697.24|694.44|696.29|693.49|0
1642566300000|2022-01-19 04:25:00|696.86|694.06|698.74|695.94|698.93|696.13|696.86|694.06|0
1642566600000|2022-01-19 04:30:00|698.56|695.76|699.21|696.41|700.07|697.27|698.56|695.76|0
1642566900000|2022-01-19 04:35:00|699.12|696.32|698.55|695.75|699.31|696.51|698.36|695.56|0
1642567200000|2022-01-19 04:40:00|698.74|695.94|697.6|694.8|698.74|695.94|697.23|694.43|0
1642567500000|2022-01-19 04:45:00|697.41|694.61|696.85|694.05|698.55|695.75|696.66|693.86|0
1642567800000|2022-01-19 04:50:00|696.66|693.86|694.86|692.06|696.75|693.95|694.39|691.59|0
1642568100000|2022-01-19 04:55:00|694.96|692.16|691.56|688.76|695.52|692.72|690.81|688.01|0
1642568400000|2022-01-19 05:00:00|691.18|688.38|691.37|688.57|691.94|689.14|690.43|687.63|0
1642568700000|2022-01-19 05:05:00|691.27|688.47|691.74|688.94|692.69|689.89|690.8|688|0
1642569000000|2022-01-19 05:10:00|691.65|688.85|692.5|689.7|692.68|689.88|689.86|687.06|0
1642569300000|2022-01-19 05:15:00|692.59|689.79|691.36|688.56|692.68|689.88|691.17|688.37|0
1642569600000|2022-01-19 05:20:00|691.17|688.37|689.85|687.05|691.17|688.37|688.91|686.11|0
1642569900000|2022-01-19 05:25:00|689.67|686.87|689.1|686.3|690.61|687.81|688.72|685.92|0
1642570200000|2022-01-19 05:30:00|689.29|686.49|689.19|686.39|690.98|688.18|689.19|686.39|0
1642570500000|2022-01-19 05:35:00|689.1|686.3|690.6|687.8|691.73|688.93|688.91|686.11|0
1642570800000|2022-01-19 05:40:00|690.41|687.61|688.81|686.01|690.6|687.8|688.81|686.01|0
1642571100000|2022-01-19 05:45:00|688.9|686.1|688.71|685.91|689.47|686.67|688.71|685.91|0
1642571400000|2022-01-19 05:50:00|688.9|686.1|690.59|687.79|691.54|688.74|688.71|685.91|0
1642571700000|2022-01-19 05:55:00|690.78|687.98|691.72|688.92|692.1|689.3|689.46|686.66|0
1642572000000|2022-01-19 06:00:00|691.91|689.11|693.23|690.43|693.6|690.8|689.65|686.85|0
1642572300000|2022-01-19 06:05:00|693.04|690.24|693.69|690.89|695.39|692.59|692.66|689.86|0
1642572600000|2022-01-19 06:10:00|693.6|690.8|694.07|691.27|695.49|692.69|693.6|690.8|0
1642572900000|2022-01-19 06:15:00|694.54|691.74|694.73|691.93|694.73|691.93|693.22|690.42|0
1642573200000|2022-01-19 06:20:00|694.54|691.74|695.76|692.96|696.43|693.63|694.44|691.64|0
1642573500000|2022-01-19 06:25:00|695.86|693.06|694.35|691.55|696.43|693.63|693.78|690.98|0
1642573800000|2022-01-19 06:30:00|694.16|691.36|691.14|688.34|694.16|691.36|690.95|688.15|0
1642574100000|2022-01-19 06:35:00|691.23|688.43|693.59|690.79|693.59|690.79|690.76|687.96|0
1642574400000|2022-01-19 06:40:00|693.68|690.88|694.15|691.35|695.66|692.86|692.65|689.85|0
1642574700000|2022-01-19 06:45:00|694.24|691.44|694.62|691.82|695.28|692.48|694.05|691.25|0
1642575000000|2022-01-19 06:50:00|694.53|691.73|693.58|690.78|694.72|691.92|693.58|690.78|0
1642575300000|2022-01-19 06:55:00|693.77|690.97|691.88|689.08|694.34|691.54|691.88|689.08|0
1642575600000|2022-01-19 07:00:00|691.69|688.89|691.59|688.79|692.92|690.12|688.68|685.88|0
1642575900000|2022-01-19 07:05:00|691.88|689.08|690.37|687.57|693.01|690.21|688.87|686.07|0
1642576200000|2022-01-19 07:10:00|690.46|687.66|689.43|686.63|690.46|687.66|688.77|685.97|0
1642576500000|2022-01-19 07:15:00|689.52|686.72|690.83|688.03|691.78|688.98|689.05|686.25|0
1642576800000|2022-01-19 07:20:00|690.74|687.94|689.05|686.25|690.74|687.94|688.67|685.87|0
1642577100000|2022-01-19 07:25:00|688.86|686.06|688.67|685.87|689.7|686.9|688.67|685.87|0
1642577400000|2022-01-19 07:30:00|688.76|685.96|690.55|687.75|691.3|688.5|688.67|685.87|0
1642577700000|2022-01-19 07:35:00|690.36|687.56|690.45|687.65|691.11|688.31|689.23|686.43|0
1642578000000|2022-01-19 07:40:00|690.17|687.37|689.23|686.43|691.68|688.88|688.66|685.86|0
1642578300000|2022-01-19 07:45:00|689.42|686.62|688.36|685.56|691.48|688.68|686.85|684.05|0
1642578600000|2022-01-19 07:50:00|688.45|685.65|692.02|689.22|692.21|689.41|687.98|685.18|0
1642578900000|2022-01-19 07:55:00|691.83|689.03|690.89|688.09|691.83|689.03|687.69|684.89|0
1642579200000|2022-01-19 08:00:00|691.45|688.65|689.94|687.14|693.8|691|686.94|684.14|0
1642579500000|2022-01-19 08:05:00|689.56|687.16|696.24|693.84|696.33|693.93|689.56|687.16|0
1642579800000|2022-01-19 08:10:00|696.15|693.75|697.84|695.44|699.73|697.33|696.05|693.65|0
1642580100000|2022-01-19 08:15:00|698.41|696.01|699.92|697.52|699.92|697.52|697.09|694.69|0
1642580400000|2022-01-19 08:20:00|700.3|697.9|699.54|697.14|700.68|698.28|696.23|693.83|0
1642580700000|2022-01-19 08:25:00|700.11|697.71|697.55|695.15|700.67|698.27|696.89|694.49|0
1642581000000|2022-01-19 08:30:00|697.65|695.25|701.62|699.22|702.56|700.16|697.27|694.87|0
1642581300000|2022-01-19 08:35:00|701.43|699.03|705.4|703|705.59|703.19|700.48|698.08|0
1642581600000|2022-01-19 08:40:00|705.21|702.81|705.02|702.62|706.35|703.95|703.89|701.49|0
1642581900000|2022-01-19 08:45:00|705.11|702.71|706.35|703.95|707.3|704.9|704.45|702.05|0
1642582200000|2022-01-19 08:50:00|706.16|703.76|710.34|707.94|710.53|708.13|705.59|703.19|0
1642582500000|2022-01-19 08:55:00|710.24|707.84|710.52|708.12|711.09|708.69|709.38|706.98|0
1642582800000|2022-01-19 09:00:00|710.14|707.74|710.71|708.31|711.47|709.07|708.14|705.74|0
1642583100000|2022-01-19 09:05:00|710.99|708.59|709.85|707.45|712.04|709.64|709.57|707.17|0
1642583400000|2022-01-19 09:10:00|711.09|708.69|708.43|706.03|711.09|708.69|708.43|706.03|0
1642583700000|2022-01-19 09:15:00|708.24|705.84|711.85|709.45|712.04|709.64|708.24|705.84|0
1642584000000|2022-01-19 09:20:00|711.66|709.26|709.23|706.83|712.1|709.7|708.99|706.59|0
1642584300000|2022-01-19 09:25:00|709.04|706.64|706.76|704.36|709.8|707.4|706.76|704.36|0
1642584600000|2022-01-19 09:30:00|706.95|704.55|709.7|707.3|709.8|707.4|705.43|703.03|0
1642584900000|2022-01-19 09:35:00|709.8|707.4|711.32|708.92|711.32|708.92|708.85|706.45|0
1642585200000|2022-01-19 09:40:00|711.13|708.73|715.5|713.1|716.46|714.06|710.94|708.54|0
1642585500000|2022-01-19 09:45:00|715.31|712.91|715.88|713.48|717.41|715.01|715.12|712.72|0
1642585800000|2022-01-19 09:50:00|715.98|713.58|719.03|716.63|719.32|716.92|715.88|713.48|0
1642586100000|2022-01-19 09:55:00|718.93|716.53|721.99|719.59|722.95|720.55|718.36|715.96|0
1642586400000|2022-01-19 10:00:00|721.8|719.4|719.5|717.1|721.99|719.59|719.31|716.91|0
1642586700000|2022-01-19 10:05:00|719.31|716.91|720.46|718.06|721.61|719.21|719.31|716.91|0
1642587000000|2022-01-19 10:10:00|720.65|718.25|719.12|716.72|720.84|718.44|718.74|716.34|0
1642587300000|2022-01-19 10:15:00|719.21|716.81|721.03|718.63|721.03|718.63|718.54|716.14|0
1642587600000|2022-01-19 10:20:00|720.83|718.43|720.92|718.52|721.98|719.58|720.07|717.67|0
1642587900000|2022-01-19 10:25:00|720.83|718.43|720.07|717.67|721.21|718.81|718.92|716.52|0
1642588200000|2022-01-19 10:30:00|720.26|717.86|721.59|719.19|721.78|719.38|719.68|717.28|0
1642588500000|2022-01-19 10:35:00|721.49|719.09|720.44|718.04|722.26|719.86|719.96|717.56|0
1642588800000|2022-01-19 10:40:00|720.73|718.33|719.49|717.09|721.68|719.28|719.39|716.99|0
1642589100000|2022-01-19 10:45:00|719.39|716.99|720.63|718.23|722.16|719.76|718.91|716.51|0
1642589400000|2022-01-19 10:50:00|720.82|718.42|719.29|716.89|721.39|718.99|718.72|716.32|0
1642589700000|2022-01-19 10:55:00|719.19|716.79|723.69|721.29|723.69|721.29|718.53|716.13|0
1642590000000|2022-01-19 11:00:00|723.3|720.9|725.22|722.82|726.37|723.97|722.92|720.52|0
1642590300000|2022-01-19 11:05:00|725.03|722.63|724.35|721.95|725.98|723.58|723.68|721.28|0
1642590600000|2022-01-19 11:10:00|724.45|722.05|723.3|720.9|725.02|722.62|722.92|720.52|0
1642590900000|2022-01-19 11:15:00|723.39|720.99|721.57|719.17|724.06|721.66|721.19|718.79|0
1642591200000|2022-01-19 11:20:00|721.19|718.79|719.85|717.45|721.96|719.56|718.7|716.3|0
1642591500000|2022-01-19 11:25:00|719.66|717.26|718.13|715.73|720.04|717.64|718.13|715.73|0
1642591800000|2022-01-19 11:30:00|717.56|715.16|718.41|716.01|718.89|716.49|716.79|714.39|0
1642592100000|2022-01-19 11:35:00|718.51|716.11|720.8|718.4|721.18|718.78|718.51|716.11|0
1642592400000|2022-01-19 11:40:00|720.42|718.02|720.42|718.02|721.76|719.36|720.42|718.02|0
1642592700000|2022-01-19 11:45:00|720.22|717.82|722.71|720.31|722.71|720.31|720.03|717.63|0
1642593000000|2022-01-19 11:50:00|722.9|720.5|724.43|722.03|724.81|722.41|722.71|720.31|0
1642593300000|2022-01-19 11:55:00|724.24|721.84|724.62|722.22|725|722.6|723.09|720.69|0
1642593600000|2022-01-19 12:00:00|724.43|722.03|725.77|723.37|725.96|723.56|724.43|722.03|0
1642593900000|2022-01-19 12:05:00|725.96|723.56|725|722.6|726.15|723.75|724.61|722.21|0
1642594200000|2022-01-19 12:10:00|724.81|722.41|725|722.6|726.15|723.75|724.23|721.83|0
1642594500000|2022-01-19 12:15:00|725.38|722.98|722.89|720.49|725.95|723.55|722.12|719.72|0
1642594800000|2022-01-19 12:20:00|723.08|720.68|722.88|720.48|723.84|721.44|721.74|719.34|0
1642595100000|2022-01-19 12:25:00|722.78|720.38|722.21|719.81|723.36|720.96|722.12|719.72|0
1642595400000|2022-01-19 12:30:00|722.12|719.72|725.18|722.78|725.37|722.97|722.12|719.72|0
1642595700000|2022-01-19 12:35:00|725.37|722.97|720.87|718.47|725.94|723.54|720.87|718.47|0
1642596000000|2022-01-19 12:40:00|720.96|718.56|721.15|718.75|721.73|719.33|720.39|717.99|0
1642596300000|2022-01-19 12:45:00|720.96|718.56|723.64|721.24|723.64|721.24|720.96|718.56|0
1642596600000|2022-01-19 12:50:00|723.45|721.05|724.98|722.58|725.55|723.15|723.45|721.05|0
1642596900000|2022-01-19 12:55:00|725.17|722.77|724.98|722.58|725.55|723.15|724.78|722.38|0
1642597200000|2022-01-19 13:00:00|724.78|722.38|726.51|724.11|726.7|724.3|724.59|722.19|0
1642597500000|2022-01-19 13:05:00|726.32|723.92|729.96|727.56|730.92|728.52|726.32|723.92|0
1642597800000|2022-01-19 13:10:00|730.15|727.75|729.96|727.56|730.92|728.52|728.81|726.41|0
1642598100000|2022-01-19 13:15:00|730.15|727.75|729.96|727.56|731.69|729.29|728.8|726.4|0
1642598400000|2022-01-19 13:20:00|729.76|727.36|731.2|728.8|732.36|729.96|728.25|725.85|0
1642598700000|2022-01-19 13:25:00|731.4|729|732.35|729.95|732.54|730.14|731.4|729|0
1642599000000|2022-01-19 13:30:00|732.54|730.14|728.12|725.72|732.54|730.14|727.73|725.33|0
1642599300000|2022-01-19 13:35:00|727.93|725.53|729.36|726.96|730.04|727.64|727.93|725.53|0
1642599600000|2022-01-19 13:40:00|729.46|727.06|727.15|724.75|729.85|727.45|727.15|724.75|0
1642599900000|2022-01-19 13:45:00|727.35|724.95|727.92|725.52|728.11|725.71|726.58|724.18|0
1642600200000|2022-01-19 13:50:00|727.73|725.33|727.92|725.52|730.22|727.82|727.73|725.33|0
1642600500000|2022-01-19 13:55:00|728.11|725.71|731.57|729.17|732.15|729.75|728.11|725.71|0
1642600800000|2022-01-19 14:00:00|731.76|729.36|728.3|725.9|731.95|729.55|728.3|725.9|0
1642601100000|2022-01-19 14:05:00|728.49|726.09|728.68|726.28|729.83|727.43|728.3|725.9|0
1642601400000|2022-01-19 14:10:00|728.49|726.09|727.53|725.13|729.25|726.85|727.53|725.13|0
1642601700000|2022-01-19 14:15:00|727.52|725.12|728.29|725.89|728.68|726.28|727.14|724.74|0
1642602000000|2022-01-19 14:20:00|728.1|725.7|726.94|724.54|729.63|727.23|726.37|723.97|0
1642602300000|2022-01-19 14:25:00|726.37|723.97|727.71|725.31|728.57|726.17|726.37|723.97|0
1642602600000|2022-01-19 14:30:00|727.99|725.59|725.97|723.57|733.46|731.06|725.59|723.19|0
1642602900000|2022-01-19 14:35:00|725.78|723.38|736.93|734.53|739.34|736.94|725.59|723.19|0
1642603200000|2022-01-19 14:40:00|737.7|735.3|733.65|731.25|737.7|735.3|727.7|725.3|0
1642603500000|2022-01-19 14:45:00|733.27|730.87|732.78|730.38|738.85|736.45|730.96|728.56|0
1642603800000|2022-01-19 14:50:00|733.07|730.67|735.96|733.56|739.24|736.84|729.42|727.02|0
1642604100000|2022-01-19 14:55:00|736.73|734.33|737.3|734.9|738.94|736.54|735.19|732.79|0
1642604400000|2022-01-19 15:00:00|738.55|736.15|734.03|731.63|739.04|736.64|730.76|728.36|0
1642604700000|2022-01-19 15:05:00|733.64|731.24|727.49|725.09|733.84|731.44|725.58|723.18|0
1642605000000|2022-01-19 15:10:00|727.3|724.9|730.18|727.78|730.95|728.55|725.96|723.56|0
1642605300000|2022-01-19 15:15:00|729.99|727.59|724.42|722.02|730.95|728.55|722.51|720.11|0
1642605600000|2022-01-19 15:20:00|724.8|722.4|719.64|717.24|725.95|723.55|719.64|717.24|0
1642605900000|2022-01-19 15:25:00|720.21|717.81|715.19|712.79|720.21|717.81|714.24|711.84|0
1642606200000|2022-01-19 15:30:00|715.38|712.98|714.19|711.79|717.85|715.45|713.04|710.64|0
1642606500000|2022-01-19 15:35:00|713.61|711.21|712.09|709.69|715.9|713.5|711.52|709.12|0
1642606800000|2022-01-19 15:40:00|711.9|709.5|712.28|709.88|713.04|710.64|710.57|708.17|0
1642607100000|2022-01-19 15:45:00|712.09|709.69|709.62|707.22|713.61|711.21|708.86|706.46|0
1642607400000|2022-01-19 15:50:00|709.43|707.03|713.42|711.02|715.89|713.49|709.43|707.03|0
1642607700000|2022-01-19 15:55:00|712.46|710.06|714.56|712.16|716.46|714.06|711.13|708.73|0
1642608000000|2022-01-19 16:00:00|714.75|712.35|713.22|710.82|716.84|714.44|712.46|710.06|0
1642608300000|2022-01-19 16:05:00|713.41|711.01|712.46|710.06|714.17|711.77|710.94|708.54|0
1642608600000|2022-01-19 16:10:00|712.65|710.25|706.28|703.88|712.65|710.25|706.28|703.88|0
1642608900000|2022-01-19 16:15:00|706.57|704.17|707.33|704.93|709.98|707.58|703.92|701.52|0
1642609200000|2022-01-19 16:20:00|706.95|704.55|703.72|701.32|708.27|705.87|703.16|700.76|0
1642609500000|2022-01-19 16:25:00|704.1|701.7|709.03|706.63|711.02|708.62|702.97|700.57|0
1642609800000|2022-01-19 16:30:00|709.6|707.2|706.18|703.78|713.78|711.38|705.23|702.83|0
1642610100000|2022-01-19 16:35:00|706.37|703.97|709.98|707.58|710.17|707.77|704.29|701.89|0
1642610400000|2022-01-19 16:40:00|709.41|707.01|708.84|706.44|711.12|708.72|706.38|703.98|0
1642610700000|2022-01-19 16:45:00|708.65|706.25|713.59|711.19|714.54|712.14|707.9|705.5|0
1642611000000|2022-01-19 16:50:00|713.21|710.81|713.97|711.57|718.53|716.13|712.26|709.86|0
1642611300000|2022-01-19 16:55:00|714.16|711.76|716.82|714.42|717.2|714.8|712.82|710.42|0
1642611600000|2022-01-19 17:00:00|717.01|714.61|718.73|716.33|720.07|717.67|716.63|714.23|0
1642611900000|2022-01-19 17:05:00|718.92|716.52|722.36|719.96|722.74|720.34|718.54|716.14|0
1642612200000|2022-01-19 17:10:00|722.55|720.15|725.24|722.84|728.08|725.68|720.72|718.32|0
1642612500000|2022-01-19 17:15:00|725.43|723.03|722.74|720.34|725.62|723.22|721.98|719.58|0
1642612800000|2022-01-19 17:20:00|723.13|720.73|725.81|723.41|726.58|724.18|722.36|719.96|0
1642613100000|2022-01-19 17:25:00|725.42|723.02|727.15|724.75|727.54|725.14|724.66|722.26|0
1642613400000|2022-01-19 17:30:00|726.96|724.56|724.85|722.45|728.3|725.9|724.46|722.06|0
1642613700000|2022-01-19 17:35:00|724.46|722.06|721.78|719.38|725.8|723.4|721.78|719.38|0
1642614000000|2022-01-19 17:40:00|722.16|719.76|721.01|718.61|722.73|720.33|719.29|716.89|0
1642614300000|2022-01-19 17:45:00|721.2|718.8|724.46|722.06|726.57|724.17|719.86|717.46|0
1642614600000|2022-01-19 17:50:00|724.26|721.86|720.81|718.41|725.8|723.4|720.81|718.41|0
1642614900000|2022-01-19 17:55:00|721|718.6|726.75|724.35|727.52|725.12|721|718.6|0
1642615200000|2022-01-19 18:00:00|727.52|725.12|726.37|723.97|727.52|725.12|721|718.6|0
1642615500000|2022-01-19 18:05:00|725.6|723.2|722.08|719.68|726.37|723.97|721.22|718.82|0
1642615800000|2022-01-19 18:10:00|722.18|719.78|723.91|721.51|724.29|721.89|721.8|719.4|0
1642616100000|2022-01-19 18:15:00|724.1|721.7|722.18|719.78|724.87|722.47|721.41|719.01|0
1642616400000|2022-01-19 18:20:00|721.99|719.59|719.68|717.28|722.37|719.97|719.11|716.71|0
1642616700000|2022-01-19 18:25:00|720.45|718.05|715.66|713.26|721.22|718.82|715.46|713.06|0
1642617000000|2022-01-19 18:30:00|716.23|713.83|716.42|714.02|718.34|715.94|714.12|711.72|0
1642617300000|2022-01-19 18:35:00|716.04|713.64|712.97|710.57|716.04|713.64|712.4|710|0
1642617600000|2022-01-19 18:40:00|712.78|710.38|713.35|710.95|713.93|711.53|711.25|708.85|0
1642617900000|2022-01-19 18:45:00|713.54|711.14|712.01|709.61|714.31|711.91|711.63|709.23|0
1642618200000|2022-01-19 18:50:00|711.82|709.42|712.78|710.38|713.35|710.95|709.53|707.13|0
1642618500000|2022-01-19 18:55:00|712.58|710.18|712.01|709.61|715.07|712.67|711.25|708.85|0
1642618800000|2022-01-19 19:00:00|711.63|709.23|710.29|707.89|713.35|710.95|709.53|707.13|0
1642619100000|2022-01-19 19:05:00|710.48|708.08|703.62|701.22|710.67|708.27|702.86|700.46|0
1642619400000|2022-01-19 19:10:00|703.81|701.41|701.53|699.13|705.14|702.74|700.77|698.37|0
1642619700000|2022-01-19 19:15:00|701.72|699.32|703.35|700.95|703.73|701.33|697.44|695.04|0
1642620000000|2022-01-19 19:20:00|703.16|700.76|700.69|698.29|703.16|700.76|698.98|696.58|0
1642620300000|2022-01-19 19:25:00|700.31|697.91|698.03|695.63|701.26|698.86|697.65|695.25|0
1642620600000|2022-01-19 19:30:00|697.65|695.25|699.55|697.15|699.93|697.53|696.52|694.12|0
1642620900000|2022-01-19 19:35:00|699.17|696.77|699.54|697.14|702.2|699.8|698.98|696.58|0
1642621200000|2022-01-19 19:40:00|700.3|697.9|705.9|703.5|706.19|703.79|699.16|696.76|0
1642621500000|2022-01-19 19:45:00|705.81|703.41|701.25|698.85|706.38|703.98|700.3|697.9|0
1642621800000|2022-01-19 19:50:00|701.43|699.03|704.47|702.07|704.85|702.45|701.06|698.66|0
1642622100000|2022-01-19 19:55:00|704.85|702.45|704.66|702.26|708.46|706.06|703.52|701.12|0
1642622400000|2022-01-19 20:00:00|704.47|702.07|701.81|699.41|705.8|703.4|700.67|698.27|0
1642622700000|2022-01-19 20:05:00|702|699.6|703.51|701.11|706.37|703.97|701.62|699.22|0
1642623000000|2022-01-19 20:10:00|702.94|700.54|709.03|706.63|710.17|707.77|702.94|700.54|0
1642623300000|2022-01-19 20:15:00|709.41|707.01|705.31|702.91|710.17|707.77|703.51|701.11|0
1642623600000|2022-01-19 20:20:00|705.41|703.01|703.51|701.11|706.93|704.53|703.13|700.73|0
1642623900000|2022-01-19 20:25:00|703.89|701.49|698.57|696.17|705.41|703.01|697.82|695.42|0
1642624200000|2022-01-19 20:30:00|698.2|695.8|693.84|691.44|699.14|696.74|693.28|690.88|0
1642624500000|2022-01-19 20:35:00|694.03|691.63|691.58|689.18|695.35|692.95|691.58|689.18|0
1642624800000|2022-01-19 20:40:00|691.39|688.99|693.84|691.44|695.92|693.52|690.82|688.42|0
1642625100000|2022-01-19 20:45:00|694.78|692.38|692.33|689.93|695.16|692.76|692.33|689.93|0
1642625400000|2022-01-19 20:50:00|690.44|688.04|683.85|681.45|691.25|688.85|682.54|680.14|0
1642625700000|2022-01-19 20:55:00|683.66|681.26|678.73|676.33|683.85|681.45|676.68|674.28|0
1642626000000|2022-01-19 21:00:00|678.55|676.15|678.73|676.33|682.48|680.08|676.12|673.72|0
1642626300000|2022-01-19 21:05:00|679.11|676.71|678.92|676.52|681.35|678.95|678.92|676.52|0
1642626600000|2022-01-19 21:10:00|679.29|676.89|679.1|676.7|681.16|678.76|678.91|676.51|0
1642626900000|2022-01-19 21:15:00|680.05|677.25|678.93|676.13|680.8|678|678.74|675.94|0
1642627200000|2022-01-19 21:20:00|679.11|676.31|676.87|674.07|679.3|676.5|676.87|674.07|0
1642627500000|2022-01-19 21:25:00|677.05|674.25|675.93|673.13|677.05|674.25|673.88|671.08|0
1642627800000|2022-01-19 21:30:00|676.12|673.32|676.3|673.5|677.24|674.44|675.74|672.94|0
1642628100000|2022-01-19 21:35:00|676.11|673.31|675.55|672.75|676.3|673.5|674.99|672.19|0
1642628400000|2022-01-19 21:40:00|675.74|672.94|675.74|672.94|676.48|673.68|674.89|672.09|0
1642628700000|2022-01-19 21:45:00|676.01|673.21|679.29|676.49|679.29|676.49|676.01|673.21|0
1642629000000|2022-01-19 21:50:00|679.1|676.3|679.75|676.95|679.85|677.05|679.1|676.3|0
1642629300000|2022-01-19 21:55:00|679.85|677.05|678.62|675.82|680.31|677.51|678.35|675.55|0
1642629600000|2022-01-19 22:00:00|679.09|676.29|678.59|675.79|679.09|676.29|678.43|675.63|0
1642629900000|2022-01-19 22:05:00|678.4|675.6|678.42|675.62|678.59|675.79|678.23|675.43|0
1642630200000|2022-01-19 22:10:00|678.48|675.68|678.37|675.57|678.59|675.79|678.31|675.51|0
1642630500000|2022-01-19 22:15:00|678.45|675.65|678.31|675.51|678.67|675.87|678.31|675.51|0
1642630800000|2022-01-19 22:20:00|678.28|675.48|678.5|675.7|678.53|675.73|678.15|675.35|0
1642631100000|2022-01-19 22:25:00|678.53|675.73|678.28|675.48|678.53|675.73|678.25|675.45|0
1642631400000|2022-01-19 22:30:00|678.3|675.5|678.3|675.5|678.3|675.5|678.28|675.48|0
1642631700000|2022-01-19 22:35:00|678.33|675.53|678.41|675.61|678.52|675.72|678.28|675.48|0
1642632000000|2022-01-19 22:40:00|678.33|675.53|678.41|675.61|678.66|675.86|678.28|675.48|0
1642632300000|2022-01-19 22:45:00|678.44|675.64|678.82|676.02|678.84|676.04|678.44|675.64|0
1642632600000|2022-01-19 22:50:00|678.87|676.07|678.84|676.04|679.09|676.29|678.84|676.04|0
1642632900000|2022-01-19 22:55:00|678.87|676.07|679.58|676.78|679.72|676.92|678.7|675.9|0
1642633200000|2022-01-19 23:00:00|679.53|676.73|681.03|678.23|681.78|678.98|679.53|676.73|0
1642633500000|2022-01-19 23:05:00|681.21|678.41|681.5|678.7|682.25|679.45|681.12|678.32|0
1642633800000|2022-01-19 23:10:00|681.68|678.88|679.43|676.63|681.68|678.88|679.06|676.26|0
1642634100000|2022-01-19 23:15:00|679.62|676.82|678.68|675.88|680.37|677.57|677.75|674.95|0
1642634400000|2022-01-19 23:20:00|678.5|675.7|676.44|673.64|679.06|676.26|676.44|673.64|0
1642634700000|2022-01-19 23:25:00|676.63|673.83|676.25|673.45|677.93|675.13|675.32|672.52|0
1642635000000|2022-01-19 23:30:00|676.06|673.26|676.99|674.19|677.93|675.13|676.06|673.26|0
1642635300000|2022-01-19 23:35:00|676.62|673.82|677.55|674.75|677.55|674.75|675.13|672.33|0
1642635600000|2022-01-19 23:40:00|677.74|674.94|678.3|675.5|678.67|675.87|676.8|674|0
1642635900000|2022-01-19 23:45:00|678.49|675.69|676.99|674.19|678.49|675.69|676.61|673.81|0
1642636200000|2022-01-19 23:50:00|676.8|674|672.97|670.17|676.8|674|671.58|668.78|0
1642636500000|2022-01-19 23:55:00|672.88|670.08|672.13|669.33|673.44|670.64|671.76|668.96|0
1642636800000|2022-01-20 00:00:00|672.32|669.52|677.17|674.37|677.73|674.93|672.32|669.52|0
1642637100000|2022-01-20 00:05:00|676.98|674.18|680.91|678.11|681.28|678.48|676.98|674.18|0
1642637400000|2022-01-20 00:10:00|680.81|678.01|682.59|679.79|682.78|679.98|680.35|677.55|0
1642637700000|2022-01-20 00:15:00|682.22|679.42|681.84|679.04|683.53|680.73|681.47|678.67|0
1642638000000|2022-01-20 00:20:00|682.03|679.23|683.15|680.35|683.43|680.63|681.65|678.85|0
1642638300000|2022-01-20 00:25:00|683.34|680.54|683.34|680.54|683.71|680.91|682.02|679.22|0
1642638600000|2022-01-20 00:30:00|683.15|680.35|684.46|681.66|684.46|681.66|681.83|679.03|0
1642638900000|2022-01-20 00:35:00|684.27|681.47|680.71|677.91|684.27|681.47|680.15|677.35|0
1642639200000|2022-01-20 00:40:00|680.98|678.18|680.33|677.53|681.64|678.84|679.39|676.59|0
1642639500000|2022-01-20 00:45:00|680.52|677.72|679.02|676.22|680.61|677.81|679.02|676.22|0
1642639800000|2022-01-20 00:50:00|678.83|676.03|679.02|676.22|679.02|676.22|676.77|673.97|0
1642640100000|2022-01-20 00:55:00|679.11|676.31|681.07|678.27|681.26|678.46|678.83|676.03|0
1642640400000|2022-01-20 01:00:00|681.26|678.46|681.54|678.74|684.45|681.65|681.26|678.46|0
1642640700000|2022-01-20 01:05:00|681.45|678.65|682.01|679.21|682.57|679.77|679.39|676.59|0
1642641000000|2022-01-20 01:10:00|682.19|679.39|680.03|677.23|682.28|679.48|680.03|677.23|0
1642641300000|2022-01-20 01:15:00|679.76|676.96|675.45|672.65|679.76|676.96|674.89|672.09|0
1642641600000|2022-01-20 01:20:00|674.89|672.09|675.64|672.84|675.92|673.12|672.65|669.85|0
1642641900000|2022-01-20 01:25:00|675.73|672.93|678.81|676.01|678.81|676.01|674.33|671.53|0
1642642200000|2022-01-20 01:30:00|679|676.2|680.02|677.22|680.31|677.51|678.25|675.45|0
1642642500000|2022-01-20 01:35:00|679.93|677.13|680.31|677.51|681.24|678.44|678.71|675.91|0
1642642800000|2022-01-20 01:40:00|680.12|677.32|679.55|676.75|680.31|677.51|677.31|674.51|0
1642643100000|2022-01-20 01:45:00|679.74|676.94|681.43|678.63|682.55|679.75|679.74|676.94|0
1642643400000|2022-01-20 01:50:00|681.24|678.44|681.24|678.44|681.99|679.19|680.39|677.59|0
1642643700000|2022-01-20 01:55:00|681.42|678.62|680.86|678.06|682.17|679.37|680.48|677.68|0
1642644000000|2022-01-20 02:00:00|681.05|678.25|683.86|681.06|684.04|681.24|680.86|678.06|0
1642644300000|2022-01-20 02:05:00|683.95|681.15|683.48|680.68|684.23|681.43|683.19|680.39|0
1642644600000|2022-01-20 02:10:00|683.67|680.87|683.1|680.3|684.79|681.99|683.1|680.3|0
1642644900000|2022-01-20 02:15:00|683.29|680.49|684.41|681.61|685.16|682.36|683|680.2|0
1642645200000|2022-01-20 02:20:00|684.22|681.42|683.85|681.05|684.41|681.61|682.91|680.11|0
1642645500000|2022-01-20 02:25:00|683.94|681.14|683.09|680.29|684.03|681.23|682.91|680.11|0
1642645800000|2022-01-20 02:30:00|683.18|680.38|684.97|682.17|685.16|682.36|682.72|679.92|0
1642646100000|2022-01-20 02:35:00|685.16|682.36|685.34|682.54|686|683.2|684.78|681.98|0
1642646400000|2022-01-20 02:40:00|685.24|682.44|683.18|680.38|685.53|682.73|683.18|680.38|0
1642646700000|2022-01-20 02:45:00|683.28|680.48|682.34|679.54|683.46|680.66|681.4|678.6|0
1642647000000|2022-01-20 02:50:00|682.43|679.63|683.08|680.28|683.46|680.66|682.34|679.54|0
1642647300000|2022-01-20 02:55:00|682.99|680.19|682.52|679.72|683.83|681.03|682.33|679.53|0
1642647600000|2022-01-20 03:00:00|682.61|679.81|682.89|680.09|683.27|680.47|681.96|679.16|0
1642647900000|2022-01-20 03:05:00|682.98|680.18|682.7|679.9|683.36|680.56|682.14|679.34|0
1642648200000|2022-01-20 03:10:00|682.6|679.8|682.32|679.52|682.89|680.09|681.67|678.87|0
1642648500000|2022-01-20 03:15:00|682.6|679.8|685.7|682.9|686.26|683.46|682.23|679.43|0
1642648800000|2022-01-20 03:20:00|685.89|683.09|685.89|683.09|686.64|683.84|685.41|682.61|0
1642649100000|2022-01-20 03:25:00|685.79|682.99|684.94|682.14|686.64|683.84|684.76|681.96|0
1642649400000|2022-01-20 03:30:00|684.76|681.96|686.63|683.83|686.82|684.02|684.76|681.96|0
1642649700000|2022-01-20 03:35:00|686.44|683.64|687.38|684.58|687.47|684.67|685.88|683.08|0
1642650000000|2022-01-20 03:40:00|687.28|684.48|688.51|685.71|688.51|685.71|686.63|683.83|0
1642650300000|2022-01-20 03:45:00|688.7|685.9|689.45|686.65|690.2|687.4|688.7|685.9|0
1642650600000|2022-01-20 03:50:00|689.26|686.46|693.21|690.41|693.21|690.41|688.6|685.8|0
1642650900000|2022-01-20 03:55:00|692.84|690.04|692.46|689.66|693.97|691.17|691.89|689.09|0
1642651200000|2022-01-20 04:00:00|692.55|689.75|694.53|691.73|695.29|692.49|692.55|689.75|0
1642651500000|2022-01-20 04:05:00|694.43|691.63|693.59|690.79|694.43|691.63|693.21|690.41|0
1642651800000|2022-01-20 04:10:00|693.49|690.69|693.77|690.97|694.15|691.35|692.83|690.03|0
1642652100000|2022-01-20 04:15:00|693.67|690.87|692.07|689.27|693.77|690.97|691.97|689.17|0
1642652400000|2022-01-20 04:20:00|692.16|689.36|692.73|689.93|693.2|690.4|691.88|689.08|0
1642652700000|2022-01-20 04:25:00|692.82|690.02|692.44|689.64|693.39|690.59|692.26|689.46|0
1642653000000|2022-01-20 04:30:00|692.26|689.46|693.57|690.77|693.76|690.96|692.07|689.27|0
1642653300000|2022-01-20 04:35:00|693.66|690.86|693.19|690.39|693.66|690.86|692.25|689.45|0
1642653600000|2022-01-20 04:40:00|693.29|690.49|692.44|689.64|693.76|690.96|692.25|689.45|0
1642653900000|2022-01-20 04:45:00|692.53|689.73|693|690.2|693.38|690.58|691.87|689.07|0
1642654200000|2022-01-20 04:50:00|693.19|690.39|693|690.2|693.57|690.77|693|690.2|0
1642654500000|2022-01-20 04:55:00|693.19|690.39|692.43|689.63|693.38|690.58|692.43|689.63|0
1642654800000|2022-01-20 05:00:00|692.62|689.82|694.5|691.7|695.07|692.27|692.43|689.63|0
1642655100000|2022-01-20 05:05:00|694.69|691.89|693.56|690.76|694.78|691.98|693.37|690.57|0
1642655400000|2022-01-20 05:10:00|693.65|690.85|694.12|691.32|694.5|691.7|693.37|690.57|0
1642655700000|2022-01-20 05:15:00|694.21|691.41|694.02|691.22|695.25|692.45|693.55|690.75|0
1642656000000|2022-01-20 05:20:00|693.93|691.13|692.42|689.62|693.93|691.13|691.57|688.77|0
1642656300000|2022-01-20 05:25:00|692.23|689.43|689.78|686.98|692.23|689.43|689.78|686.98|0
1642656600000|2022-01-20 05:30:00|689.97|687.17|690.91|688.11|691.19|688.39|689.03|686.23|0
1642656900000|2022-01-20 05:35:00|690.72|687.92|690.15|687.35|690.81|688.01|689.59|686.79|0
1642657200000|2022-01-20 05:40:00|689.96|687.16|690.34|687.54|690.9|688.1|689.96|687.16|0
1642657500000|2022-01-20 05:45:00|690.15|687.35|689.77|686.97|691.09|688.29|689.58|686.78|0
1642657800000|2022-01-20 05:50:00|689.58|686.78|690.15|687.35|690.33|687.53|689.58|686.78|0
1642658100000|2022-01-20 05:55:00|690.33|687.53|690.33|687.53|691.84|689.04|689.58|686.78|0
1642658400000|2022-01-20 06:00:00|690.52|687.72|692.21|689.41|692.21|689.41|689.95|687.15|0
1642658700000|2022-01-20 06:05:00|692.12|689.32|691.46|688.66|692.12|689.32|690.33|687.53|0
1642659000000|2022-01-20 06:10:00|691.27|688.47|691.83|689.03|692.21|689.41|690.14|687.34|0
1642659300000|2022-01-20 06:15:00|691.64|688.84|691.83|689.03|692.4|689.6|690.89|688.09|0
1642659600000|2022-01-20 06:20:00|691.92|689.12|691.54|688.74|692.4|689.6|691.07|688.27|0
1642659900000|2022-01-20 06:25:00|691.64|688.84|693.15|690.35|693.15|690.35|690.97|688.17|0
1642660200000|2022-01-20 06:30:00|693.33|690.53|693.71|690.91|693.71|690.91|692.58|689.78|0
1642660500000|2022-01-20 06:35:00|694.28|691.48|694.65|691.85|695.41|692.61|694.09|691.29|0
1642660800000|2022-01-20 06:40:00|694.46|691.66|695.03|692.23|695.31|692.51|694.27|691.47|0
1642661100000|2022-01-20 06:45:00|694.84|692.04|696.91|694.11|697.29|694.49|694.84|692.04|0
1642661400000|2022-01-20 06:50:00|696.73|693.93|696.91|694.11|697.29|694.49|696.16|693.36|0
1642661700000|2022-01-20 06:55:00|697.1|694.3|698.04|695.24|698.8|696|696.91|694.11|0
1642662000000|2022-01-20 07:00:00|697.86|695.06|696.53|693.73|698.42|695.62|696.43|693.63|0
1642662300000|2022-01-20 07:05:00|696.62|693.82|698.23|695.43|698.23|695.43|696.53|693.73|0
1642662600000|2022-01-20 07:10:00|698.42|695.62|699.36|696.56|699.93|697.13|698.23|695.43|0
1642662900000|2022-01-20 07:15:00|698.79|695.99|697.66|694.86|698.98|696.18|696.71|693.91|0
1642663200000|2022-01-20 07:20:00|697.85|695.05|695.58|692.78|698.04|695.24|695.39|692.59|0
1642663500000|2022-01-20 07:25:00|695.76|692.96|695.01|692.21|696.14|693.34|694.53|691.73|0
1642663800000|2022-01-20 07:30:00|694.82|692.02|695.38|692.58|695.38|692.58|693.4|690.6|0
1642664100000|2022-01-20 07:35:00|695.19|692.39|695.25|692.45|698.69|695.89|695|692.2|0
1642664400000|2022-01-20 07:40:00|695.44|692.64|698.65|695.85|699.21|696.41|695.25|692.45|0
1642664700000|2022-01-20 07:45:00|698.84|696.04|694.68|691.88|698.84|696.04|694.49|691.69|0
1642665000000|2022-01-20 07:50:00|694.87|692.07|693.73|690.93|694.87|692.07|692.79|689.99|0
1642665300000|2022-01-20 07:55:00|693.92|691.12|692.79|689.99|694.67|691.87|692.6|689.8|0
1642665600000|2022-01-20 08:00:00|692.97|690.17|692.78|689.98|694.86|692.06|692.78|689.98|0
1642665900000|2022-01-20 08:05:00|692.96|690.56|695.22|692.82|695.41|693.01|691.45|689.05|0
1642666200000|2022-01-20 08:10:00|695.41|693.01|689.75|687.35|695.79|693.39|689.75|687.35|0
1642666500000|2022-01-20 08:15:00|689.56|687.16|687.87|685.47|691.07|688.67|687.87|685.47|0
1642666800000|2022-01-20 08:20:00|687.49|685.09|685.99|683.59|687.87|685.47|684.86|682.46|0
1642667100000|2022-01-20 08:25:00|685.8|683.4|685.96|683.56|686.33|683.93|682.17|679.77|0
1642667400000|2022-01-20 08:30:00|685.77|683.37|688.78|686.38|688.78|686.38|683.14|680.74|0
1642667700000|2022-01-20 08:35:00|688.4|686|687.08|684.68|688.96|686.56|686.98|684.58|0
1642668000000|2022-01-20 08:40:00|686.89|684.49|686.14|683.74|688.59|686.19|685.57|683.17|0
1642668300000|2022-01-20 08:45:00|686.33|683.93|682.75|680.35|686.33|683.93|682.57|680.17|0
1642668600000|2022-01-20 08:50:00|683.88|681.48|686.6|684.2|687.26|684.86|683.32|680.92|0
1642668900000|2022-01-20 08:55:00|686.51|684.11|687.91|685.51|688.01|685.61|685.57|683.17|0
1642669200000|2022-01-20 09:00:00|687.82|685.42|686.41|684.01|689.9|687.5|686.41|684.01|0
1642669500000|2022-01-20 09:05:00|686.32|683.92|683.5|681.1|686.32|683.92|683.12|680.72|0
1642669800000|2022-01-20 09:10:00|683.4|681|685.09|682.69|685.09|682.69|681.52|679.12|0
1642670100000|2022-01-20 09:15:00|684.81|682.41|682.36|679.96|685.75|683.35|681.24|678.84|0
1642670400000|2022-01-20 09:20:00|682.27|679.87|683.2|680.8|684.43|682.03|681.8|679.4|0
1642670700000|2022-01-20 09:25:00|683.68|681.28|685.74|683.34|686.68|684.28|682.74|680.34|0
1642671000000|2022-01-20 09:30:00|685.93|683.53|689.5|687.1|690.07|687.67|685.55|683.15|0
1642671300000|2022-01-20 09:35:00|689.41|687.01|690.63|688.23|691.01|688.61|688.56|686.16|0
1642671600000|2022-01-20 09:40:00|690.44|688.04|689.88|687.48|691.76|689.36|689.88|687.48|0
1642671900000|2022-01-20 09:45:00|690.25|687.85|690.68|688.28|690.69|688.29|688.93|686.53|0
1642672200000|2022-01-20 09:50:00|690.5|688.1|692|689.6|692.85|690.45|689.93|687.53|0
1642672500000|2022-01-20 09:55:00|692.19|689.79|690.87|688.47|692.75|690.35|690.49|688.09|0
1642672800000|2022-01-20 10:00:00|691.06|688.66|691.81|689.41|692.09|689.69|690.68|688.28|0
1642673100000|2022-01-20 10:05:00|691.43|689.03|691.43|689.03|691.81|689.41|689.36|686.96|0
1642673400000|2022-01-20 10:10:00|691.62|689.22|690.67|688.27|692.18|689.78|690.67|688.27|0
1642673700000|2022-01-20 10:15:00|690.76|688.36|692.56|690.16|692.56|690.16|690.3|687.9|0
1642674000000|2022-01-20 10:20:00|692.37|689.97|694.25|691.85|694.44|692.04|691.61|689.21|0
1642674300000|2022-01-20 10:25:00|694.06|691.66|693.49|691.09|694.25|691.85|692.36|689.96|0
1642674600000|2022-01-20 10:30:00|693.12|690.72|691.61|689.21|693.3|690.9|691.23|688.83|0
1642674900000|2022-01-20 10:35:00|691.23|688.83|692.17|689.77|692.36|689.96|690.66|688.26|0
1642675200000|2022-01-20 10:40:00|692.36|689.96|692.92|690.52|693.3|690.9|691.88|689.48|0
1642675500000|2022-01-20 10:45:00|692.82|690.42|693.11|690.71|693.49|691.09|692.73|690.33|0
1642675800000|2022-01-20 10:50:00|692.92|690.52|693.86|691.46|693.86|691.46|692.73|690.33|0
1642676100000|2022-01-20 10:55:00|693.76|691.36|693.67|691.27|694.05|691.65|692.54|690.14|0
1642676400000|2022-01-20 11:00:00|693.86|691.46|695.93|693.53|696.31|693.91|693.67|691.27|0
1642676700000|2022-01-20 11:05:00|695.83|693.43|696.5|694.1|697.16|694.76|695.74|693.34|0
1642677000000|2022-01-20 11:10:00|696.31|693.91|695.74|693.34|697.25|694.85|695.36|692.96|0
1642677300000|2022-01-20 11:15:00|696.49|694.09|698.38|695.98|699.14|696.74|696.31|693.91|0
1642677600000|2022-01-20 11:20:00|698.57|696.17|698|695.6|698.57|696.17|697.25|694.85|0
1642677900000|2022-01-20 11:25:00|697.81|695.41|697.52|695.12|698.95|696.55|697.43|695.03|0
1642678200000|2022-01-20 11:30:00|697.62|695.22|695.54|693.14|697.62|695.22|695.35|692.95|0
1642678500000|2022-01-20 11:35:00|695.73|693.33|696.67|694.27|696.67|694.27|695.54|693.14|0
1642678800000|2022-01-20 11:40:00|696.57|694.17|694.97|692.57|696.76|694.36|694.97|692.57|0
1642679100000|2022-01-20 11:45:00|695.16|692.76|694.59|692.19|695.16|692.76|692.89|690.49|0
1642679400000|2022-01-20 11:50:00|694.49|692.09|694.59|692.19|696.29|693.89|694.02|691.62|0
1642679700000|2022-01-20 11:55:00|694.4|692|696.29|693.89|696.85|694.45|694.4|692|0
1642680000000|2022-01-20 12:00:00|696.1|693.7|696.85|694.45|697.23|694.83|694.02|691.62|0
1642680300000|2022-01-20 12:05:00|696.94|694.54|696.28|693.88|697.04|694.64|694.77|692.37|0
1642680600000|2022-01-20 12:10:00|696.09|693.69|695.71|693.31|696.66|694.26|695.24|692.84|0
1642680900000|2022-01-20 12:15:00|695.9|693.5|694.39|691.99|695.9|693.5|694.2|691.8|0
1642681200000|2022-01-20 12:20:00|694.2|691.8|693.82|691.42|695.71|693.31|693.44|691.04|0
1642681500000|2022-01-20 12:25:00|693.63|691.23|693.72|691.32|694.2|691.8|692.5|690.1|0
1642681800000|2022-01-20 12:30:00|693.82|691.42|691.18|688.78|694.57|692.17|691.18|688.78|0
1642682100000|2022-01-20 12:35:00|690.8|688.4|690.89|688.49|691.74|689.34|690.23|687.83|0
1642682400000|2022-01-20 12:40:00|690.8|688.4|688.91|686.51|690.8|688.4|687.78|685.38|0
1642682700000|2022-01-20 12:45:00|689.1|686.7|690.23|687.83|690.98|688.58|688.54|686.14|0
1642683000000|2022-01-20 12:50:00|690.04|687.64|690.79|688.39|690.98|688.58|689.47|687.07|0
1642683300000|2022-01-20 12:55:00|690.6|688.2|691.54|689.14|692.11|689.71|690.41|688.01|0
1642683600000|2022-01-20 13:00:00|691.16|688.76|691.16|688.76|691.16|688.76|688.72|686.32|0
1642683900000|2022-01-20 13:05:00|690.97|688.57|691.16|688.76|691.35|688.95|689.84|687.44|0
1642684200000|2022-01-20 13:10:00|691.35|688.95|691.72|689.32|691.72|689.32|689.28|686.88|0
1642684500000|2022-01-20 13:15:00|691.53|689.13|690.4|688|692.29|689.89|690.03|687.63|0
1642684800000|2022-01-20 13:20:00|690.21|687.81|690.4|688|690.97|688.57|689.65|687.25|0
1642685100000|2022-01-20 13:25:00|690.21|687.81|692.09|689.69|692.28|689.88|689.46|687.06|0
1642685400000|2022-01-20 13:30:00|692.28|689.88|696.43|694.03|697.57|695.17|691.72|689.32|0
1642685700000|2022-01-20 13:35:00|696.24|693.84|693.79|691.39|696.24|693.84|692.47|690.07|0
1642686000000|2022-01-20 13:40:00|693.6|691.2|694.92|692.52|695.11|692.71|692.65|690.25|0
1642686300000|2022-01-20 13:45:00|695.11|692.71|695.09|692.69|696.23|693.83|693.96|691.56|0
1642686600000|2022-01-20 13:50:00|695.28|692.88|697.36|694.96|697.74|695.34|695.28|692.88|0
1642686900000|2022-01-20 13:55:00|696.79|694.39|694.14|691.74|696.98|694.58|693.77|691.37|0
1642687200000|2022-01-20 14:00:00|694.33|691.93|694.52|692.12|695.09|692.69|693.58|691.18|0
1642687500000|2022-01-20 14:05:00|694.33|691.93|693.76|691.36|694.9|692.5|692.82|690.42|0
1642687800000|2022-01-20 14:10:00|693.57|691.17|693.76|691.36|695.08|692.68|692.63|690.23|0
1642688100000|2022-01-20 14:15:00|693.95|691.55|693.76|691.36|694.14|691.74|692.82|690.42|0
1642688400000|2022-01-20 14:20:00|693.57|691.17|693.57|691.17|695.27|692.87|693.38|690.98|0
1642688700000|2022-01-20 14:25:00|693.38|690.98|692.15|689.75|693.38|690.98|690.74|688.34|0
1642689000000|2022-01-20 14:30:00|692.24|689.84|697.34|694.94|701.7|699.3|691.3|688.9|0
1642689300000|2022-01-20 14:35:00|696.78|694.38|695.64|693.24|698.29|695.89|692.9|690.5|0
1642689600000|2022-01-20 14:40:00|695.07|692.67|704.92|702.52|704.92|702.52|693.18|690.78|0
1642689900000|2022-01-20 14:45:00|704.63|702.23|705.68|703.28|706.06|703.66|701.12|698.72|0
1642690200000|2022-01-20 14:50:00|704.73|702.33|709.3|706.9|711.21|708.81|703.4|701|0
1642690500000|2022-01-20 14:55:00|709.49|707.09|714.07|711.67|716.37|713.97|708.16|705.76|0
1642690800000|2022-01-20 15:00:00|715.6|713.2|712.16|709.76|716.17|713.77|710.63|708.23|0
1642691100000|2022-01-20 15:05:00|712.35|709.95|712.54|710.14|715.98|713.58|709.1|706.7|0
1642691400000|2022-01-20 15:10:00|712.92|710.52|711.01|708.61|714.83|712.43|708.53|706.13|0
1642691700000|2022-01-20 15:15:00|711.39|708.99|705.67|703.27|713.49|711.09|705.48|703.08|0
1642692000000|2022-01-20 15:20:00|705.86|703.46|711.38|708.98|711.58|709.18|705.67|703.27|0
1642692300000|2022-01-20 15:25:00|711.58|709.18|712.91|710.51|713.29|710.89|708.52|706.12|0
1642692600000|2022-01-20 15:30:00|712.72|710.32|718.26|715.86|721.52|719.12|712.72|710.32|0
1642692900000|2022-01-20 15:35:00|718.46|716.06|719.31|716.91|720.95|718.55|717.5|715.1|0
1642693200000|2022-01-20 15:40:00|719.41|717.01|719.03|716.63|721.9|719.5|719.03|716.63|0
1642693500000|2022-01-20 15:45:00|719.41|717.01|722.14|719.74|722.86|720.46|719.22|716.82|0
1642693800000|2022-01-20 15:50:00|722.52|720.12|723.87|721.47|724.45|722.05|721.56|719.16|0
1642694100000|2022-01-20 15:55:00|723.68|721.28|722.42|720.02|723.68|721.28|720.79|718.39|0
1642694400000|2022-01-20 16:00:00|722.52|720.12|725.79|723.39|727.53|725.13|722.52|720.12|0
1642694700000|2022-01-20 16:05:00|725.6|723.2|724.05|721.65|725.79|723.39|723.28|720.88|0
1642695000000|2022-01-20 16:10:00|724.25|721.85|720.01|717.61|724.25|721.85|718.66|716.26|0
1642695300000|2022-01-20 16:15:00|720.2|717.8|720.97|718.57|722.12|719.72|718.47|716.07|0
1642695600000|2022-01-20 16:20:00|720.78|718.38|718.27|715.87|720.78|718.38|716.35|713.95|0
1642695900000|2022-01-20 16:25:00|717.7|715.3|721.93|719.53|722.31|719.91|717.51|715.11|0
1642696200000|2022-01-20 16:30:00|722.31|719.91|722.69|720.29|723.47|721.07|721.73|719.33|0
1642696500000|2022-01-20 16:35:00|722.59|720.19|722.5|720.1|723.47|721.07|720.58|718.18|0
1642696800000|2022-01-20 16:40:00|722.69|720.29|714.23|711.83|722.69|720.29|714.04|711.64|0
1642697100000|2022-01-20 16:45:00|714.04|711.64|716.92|714.52|718.46|716.06|714.04|711.64|0
1642697400000|2022-01-20 16:50:00|717.5|715.1|717.49|715.09|720.57|718.17|717.49|715.09|0
1642697700000|2022-01-20 16:55:00|717.69|715.29|718.07|715.67|720.95|718.55|716.92|714.52|0
1642698000000|2022-01-20 17:00:00|718.45|716.05|718.45|716.05|720.76|718.36|717.49|715.09|0
1642698300000|2022-01-20 17:05:00|718.26|715.86|715.57|713.17|718.45|716.05|715.28|712.88|0
1642698600000|2022-01-20 17:10:00|715.37|712.97|716.91|714.51|717.29|714.89|714.8|712.4|0
1642698900000|2022-01-20 17:15:00|716.72|714.32|713.26|710.86|716.72|714.32|713.26|710.86|0
1642699200000|2022-01-20 17:20:00|713.07|710.67|715.75|713.35|715.94|713.54|712.69|710.29|0
1642699500000|2022-01-20 17:25:00|715.56|713.16|717.86|715.46|717.86|715.46|713.26|710.86|0
1642699800000|2022-01-20 17:30:00|717.67|715.27|719.78|717.38|719.97|717.57|717.67|715.27|0
1642700100000|2022-01-20 17:35:00|719.59|717.19|718.24|715.84|720.17|717.77|716.9|714.5|0
1642700400000|2022-01-20 17:40:00|718.05|715.65|719.2|716.8|720.16|717.76|717.67|715.27|0
1642700700000|2022-01-20 17:45:00|719.01|716.61|716.89|714.49|719.01|716.61|716.13|713.73|0
1642701000000|2022-01-20 17:50:00|717.09|714.69|712.48|710.08|717.09|714.69|712.38|709.98|0
1642701300000|2022-01-20 17:55:00|712.29|709.89|712.09|709.69|713.25|710.85|710.56|708.16|0
1642701600000|2022-01-20 18:00:00|711.71|709.31|706.74|704.34|711.71|709.31|706.16|703.76|0
1642701900000|2022-01-20 18:05:00|706.45|704.05|704.06|701.66|706.45|704.05|703.3|700.9|0
1642702200000|2022-01-20 18:10:00|703.58|701.18|706.92|704.52|707.69|705.29|703.3|700.9|0
1642702500000|2022-01-20 18:15:00|706.73|704.33|704.82|702.42|706.73|704.33|701.39|698.99|0
1642702800000|2022-01-20 18:20:00|704.25|701.85|703.87|701.47|706.16|703.76|703.3|700.9|0
1642703100000|2022-01-20 18:25:00|703.48|701.08|701.81|699.41|704.87|702.47|701.81|699.41|0
1642703400000|2022-01-20 18:30:00|702|699.6|699.99|697.59|702.66|700.26|699.13|696.73|0
1642703700000|2022-01-20 18:35:00|700.28|697.88|702.95|700.55|703.14|700.74|699.13|696.73|0
1642704000000|2022-01-20 18:40:00|702.76|700.36|702.37|699.97|704.48|702.08|702.37|699.97|0
1642704300000|2022-01-20 18:45:00|702.56|700.16|701.61|699.21|704.09|701.69|699.51|697.11|0
1642704600000|2022-01-20 18:50:00|701.8|699.4|703.13|700.73|703.9|701.5|701.41|699.01|0
1642704900000|2022-01-20 18:55:00|703.32|700.92|698.55|696.15|703.32|700.92|698.17|695.77|0
1642705200000|2022-01-20 19:00:00|698.74|696.34|708.1|705.7|708.3|705.9|698.74|696.34|0
1642705500000|2022-01-20 19:05:00|707.72|705.32|706.95|704.55|708.3|705.9|706.38|703.98|0
1642705800000|2022-01-20 19:10:00|707.14|704.74|695.68|693.28|708.29|705.89|695.3|692.9|0
1642706100000|2022-01-20 19:15:00|695.49|693.09|695.87|693.47|698.35|695.95|692.45|690.05|0
1642706400000|2022-01-20 19:20:00|696.25|693.85|695.3|692.9|697.4|695|693.02|690.62|0
1642706700000|2022-01-20 19:25:00|695.49|693.09|691.5|689.1|695.87|693.47|691.5|689.1|0
1642707000000|2022-01-20 19:30:00|691.69|689.29|688.46|686.06|691.69|689.29|687.51|685.11|0
1642707300000|2022-01-20 19:35:00|689.41|687.01|688.4|686|689.97|687.57|686.31|683.91|0
1642707600000|2022-01-20 19:40:00|688.21|685.81|685.74|683.34|688.21|685.81|685.18|682.78|0
1642707900000|2022-01-20 19:45:00|685.93|683.53|686.88|684.48|688.2|685.8|682.91|680.51|0
1642708200000|2022-01-20 19:50:00|687.07|684.67|686.87|684.47|689.34|686.94|685.17|682.77|0
1642708500000|2022-01-20 19:55:00|687.25|684.85|684.42|682.02|688.77|686.37|684.04|681.64|0
1642708800000|2022-01-20 20:00:00|684.6|682.2|681.2|678.8|688.76|686.36|679.7|677.3|0
1642709100000|2022-01-20 20:05:00|681.02|678.62|674.91|672.51|682.15|679.75|671.84|669.44|0
1642709400000|2022-01-20 20:10:00|675.1|672.7|672.29|669.89|678.3|675.9|671.91|669.51|0
1642709700000|2022-01-20 20:15:00|672.85|670.45|675.85|673.45|676.41|674.01|671.54|669.14|0
1642710000000|2022-01-20 20:20:00|675.66|673.26|668.16|665.76|675.66|673.26|667.6|665.2|0
1642710300000|2022-01-20 20:25:00|667.98|665.58|666.83|664.43|670.19|667.79|663.73|661.33|0
1642710600000|2022-01-20 20:30:00|666.08|663.68|663.66|661.26|667.39|664.99|661.98|659.58|0
1642710900000|2022-01-20 20:35:00|662.72|660.32|657.52|655.12|663.28|660.88|653.44|651.04|0
1642711200000|2022-01-20 20:40:00|657.7|655.3|654.55|652.15|660.3|657.9|654|651.6|0
1642711500000|2022-01-20 20:45:00|654.18|651.78|648.24|645.84|655.48|653.08|648.24|645.84|0
1642711800000|2022-01-20 20:50:00|648.06|645.66|639.24|636.84|652.67|650.27|639.24|636.84|0
1642712100000|2022-01-20 20:55:00|639.61|637.21|641.61|639.21|645.63|643.23|634.39|631.99|0
1642712400000|2022-01-20 21:00:00|641.24|638.84|635.85|633.45|643.8|641.4|635.3|632.9|0
1642712700000|2022-01-20 21:05:00|636.21|633.81|637.3|634.9|641.33|638.93|636.21|633.81|0
1642713000000|2022-01-20 21:10:00|637.12|634.72|635.48|633.08|639.13|636.73|634.57|632.17|0
1642713300000|2022-01-20 21:15:00|635.13|632.33|636.59|633.79|637.5|634.7|633.86|631.06|0
1642713600000|2022-01-20 21:20:00|636.22|633.42|632.76|629.96|636.77|633.97|632.21|629.41|0
1642713900000|2022-01-20 21:25:00|632.85|630.05|627.13|624.33|635.4|632.6|627.13|624.33|0
1642714200000|2022-01-20 21:30:00|625.32|622.52|628.76|625.96|628.76|625.96|624.41|621.61|0
1642714500000|2022-01-20 21:35:00|628.4|625.6|624.05|621.25|628.76|625.96|624.05|621.25|0
1642714800000|2022-01-20 21:40:00|623.59|620.79|620.25|617.45|624.77|621.97|614.57|611.77|0
1642715100000|2022-01-20 21:45:00|620.07|617.27|618.26|615.46|621.51|618.71|617.9|615.1|0
1642715400000|2022-01-20 21:50:00|617.27|614.47|627.84|625.04|628.02|625.22|616.82|614.02|0
1642715700000|2022-01-20 21:55:00|627.93|625.13|627.93|625.13|630.56|627.76|627.11|624.31|0
1642716000000|2022-01-20 22:00:00|628.12|625.32|627.81|625.01|628.34|625.54|626.52|623.72|0
1642716300000|2022-01-20 22:05:00|627.86|625.06|628.66|625.86|628.66|625.86|627.46|624.66|0
1642716600000|2022-01-20 22:10:00|628.8|626|629.1|626.3|629.1|626.3|628.75|625.95|0
1642716900000|2022-01-20 22:15:00|629.32|626.52|630.11|627.31|630.16|627.36|629.32|626.52|0
1642717200000|2022-01-20 22:20:00|630.16|627.36|634.66|631.86|634.97|632.17|630.16|627.36|0
1642717500000|2022-01-20 22:25:00|634.58|631.78|634.45|631.65|634.85|632.05|634.45|631.65|0
1642717800000|2022-01-20 22:30:00|634.56|631.76|634.82|632.02|634.82|632.02|634.53|631.73|0
1642718100000|2022-01-20 22:35:00|634.74|631.94|634.14|631.34|634.74|631.94|634.14|631.34|0
1642718400000|2022-01-20 22:40:00|634.24|631.44|633.34|630.54|634.35|631.55|633.32|630.52|0
1642718700000|2022-01-20 22:45:00|633.45|630.65|633.74|630.94|633.98|631.18|633.37|630.57|0
1642719000000|2022-01-20 22:50:00|633.77|630.97|633.58|630.78|633.84|631.04|633.26|630.46|0
1642719300000|2022-01-20 22:55:00|633.55|630.75|633.13|630.33|633.61|630.81|632.86|630.06|0
1642719600000|2022-01-20 23:00:00|631.07|628.27|636.96|634.16|636.96|634.16|630.17|627.37|0
1642719900000|2022-01-20 23:05:00|637.5|634.7|632.25|629.45|638.68|635.88|632.25|629.45|0
1642720200000|2022-01-20 23:10:00|632.33|629.53|631.34|628.54|634.87|632.07|630.26|627.46|0
1642720500000|2022-01-20 23:15:00|631.52|628.72|630.44|627.64|633.33|630.53|626.65|623.85|0
1642720800000|2022-01-20 23:20:00|630.26|627.46|632.06|629.26|632.6|629.8|627.73|624.93|0
1642721100000|2022-01-20 23:25:00|632.24|629.44|627.54|624.74|632.78|629.98|627.54|624.74|0
1642721400000|2022-01-20 23:30:00|627|624.2|629.16|626.36|630.52|627.72|627|624.2|0
1642721700000|2022-01-20 23:35:00|629.35|626.55|633.95|631.15|633.95|631.15|628.44|625.64|0
1642722000000|2022-01-20 23:40:00|633.86|631.06|634.67|631.87|635.31|632.51|633.5|630.7|0
1642722300000|2022-01-20 23:45:00|634.76|631.96|635.85|633.05|637.12|634.32|634.76|631.96|0
1642722600000|2022-01-20 23:50:00|635.67|632.87|634.67|631.87|636.39|633.59|633.13|630.33|0
1642722900000|2022-01-20 23:55:00|634.94|632.14|636.75|633.95|636.93|634.13|633.67|630.87|0
1642723200000|2022-01-21 00:00:00|636.93|634.13|632.58|629.78|638.93|636.13|631.86|629.06|0
1642723500000|2022-01-21 00:05:00|633.13|630.33|634.21|631.41|635.48|632.68|630.77|627.97|0
1642723800000|2022-01-21 00:10:00|634.12|631.32|635.02|632.22|636.75|633.95|632.58|629.78|0
1642724100000|2022-01-21 00:15:00|635.11|632.31|634.29|631.49|636.56|633.76|633.84|631.04|0
1642724400000|2022-01-21 00:20:00|633.93|631.13|633.02|630.22|634.38|631.58|630.49|627.69|0
1642724700000|2022-01-21 00:25:00|632.94|630.14|633.48|630.68|635.47|632.67|631.67|628.87|0
1642725000000|2022-01-21 00:30:00|633.2|630.4|633.2|630.4|634.2|631.4|631.75|628.95|0
1642725300000|2022-01-21 00:35:00|633.29|630.49|631.93|629.13|633.56|630.76|631.57|628.77|0
1642725600000|2022-01-21 00:40:00|632.11|629.31|630.16|627.36|632.11|629.31|629.25|626.45|0
1642725900000|2022-01-21 00:45:00|629.97|627.17|629.94|627.14|631.6|628.8|629.52|626.72|0
1642726200000|2022-01-21 00:50:00|629.67|626.87|628.77|625.97|631.48|628.68|627.95|625.15|0
1642726500000|2022-01-21 00:55:00|628.85|626.05|627.86|625.06|630.21|627.41|627.86|625.06|0
1642726800000|2022-01-21 01:00:00|627.5|624.7|629.21|626.41|630.57|627.77|627.5|624.7|0
1642727100000|2022-01-21 01:05:00|629.12|626.32|621.63|618.83|629.12|626.32|621.19|618.39|0
1642727400000|2022-01-21 01:10:00|621.37|618.57|622.26|619.46|622.8|620|618.49|615.69|0
1642727700000|2022-01-21 01:15:00|622.44|619.64|621.36|618.56|624.6|621.8|620.91|618.11|0
1642728000000|2022-01-21 01:20:00|621.18|618.38|626.85|624.05|627.31|624.51|621.18|618.38|0
1642728300000|2022-01-21 01:25:00|627.21|624.41|632.28|629.48|632.73|629.93|626.95|624.15|0
1642728600000|2022-01-21 01:30:00|632.19|629.39|631.64|628.84|632.19|629.39|628.75|625.95|0
1642728900000|2022-01-21 01:35:00|631.46|628.66|625.8|623|631.46|628.66|625.62|622.82|0
1642729200000|2022-01-21 01:40:00|625.25|622.45|623.45|620.65|627.42|624.62|622.19|619.39|0
1642729500000|2022-01-21 01:45:00|623.63|620.83|619.3|616.5|623.63|620.83|619.12|616.32|0
1642729800000|2022-01-21 01:50:00|619.12|616.32|625.61|622.81|625.61|622.81|619.12|616.32|0
1642730100000|2022-01-21 01:55:00|626.15|623.35|628.04|625.24|628.68|625.88|624.34|621.54|0
1642730400000|2022-01-21 02:00:00|627.96|625.16|629.22|626.42|630.31|627.51|627.05|624.25|0
1642730700000|2022-01-21 02:05:00|629.76|626.96|631.21|628.41|632.3|629.5|629.4|626.6|0
1642731000000|2022-01-21 02:10:00|631.3|628.5|630.57|627.77|631.3|628.5|629.58|626.78|0
1642731300000|2022-01-21 02:15:00|630.66|627.86|627.04|624.24|630.84|628.04|626.68|623.88|0
1642731600000|2022-01-21 02:20:00|627.22|624.42|629.21|626.41|629.75|626.95|626.68|623.88|0
1642731900000|2022-01-21 02:25:00|629.03|626.23|628.03|625.23|629.21|626.41|627.4|624.6|0
1642732200000|2022-01-21 02:30:00|628.12|625.32|626.67|623.87|628.48|625.68|626.67|623.87|0
1642732500000|2022-01-21 02:35:00|626.31|623.51|625.05|622.25|627.4|624.6|623.33|620.53|0
1642732800000|2022-01-21 02:40:00|624.86|622.06|619.64|616.84|624.95|622.15|619.64|616.84|0
1642733100000|2022-01-21 02:45:00|619.82|617.02|612.64|609.84|620.36|617.56|611.21|608.41|0
1642733400000|2022-01-21 02:50:00|612.55|609.75|613.62|610.82|614.69|611.89|611.03|608.23|0
1642733700000|2022-01-21 02:55:00|613.35|610.55|617.47|614.67|617.47|614.67|613.35|610.55|0
1642734000000|2022-01-21 03:00:00|617.65|614.85|617.11|614.31|618.19|615.39|616.22|613.42|0
1642734300000|2022-01-21 03:05:00|617.29|614.49|616.12|613.32|618.19|615.39|615.5|612.7|0
1642734600000|2022-01-21 03:10:00|616.21|613.41|615.13|612.33|616.93|614.13|613.16|610.36|0
1642734900000|2022-01-21 03:15:00|615.31|612.51|616.03|613.23|617.83|615.03|615.31|612.51|0
1642735200000|2022-01-21 03:20:00|615.85|613.05|612.26|609.46|616.92|614.12|612.26|609.46|0
1642735500000|2022-01-21 03:25:00|612.44|609.64|614.41|611.61|615.21|612.41|612.44|609.64|0
1642735800000|2022-01-21 03:30:00|614.23|611.43|614.77|611.97|615.12|612.32|612.08|609.28|0
1642736100000|2022-01-21 03:35:00|614.85|612.05|612.34|609.54|614.85|612.05|611.19|608.39|0
1642736400000|2022-01-21 03:40:00|612.44|609.64|614.4|611.6|615.12|612.32|612.16|609.36|0
1642736700000|2022-01-21 03:45:00|614.58|611.78|613.15|610.35|614.76|611.96|612.61|609.81|0
1642737000000|2022-01-21 03:50:00|613.33|610.53|614.4|611.6|614.58|611.78|612.61|609.81|0
1642737300000|2022-01-21 03:55:00|614.58|611.78|616.73|613.93|616.99|614.19|613.68|610.88|0
1642737600000|2022-01-21 04:00:00|616.63|613.83|620.59|617.79|621.22|618.42|616.63|613.83|0
1642737900000|2022-01-21 04:05:00|620.68|617.88|625.36|622.56|625.36|622.56|620.68|617.88|0
1642738200000|2022-01-21 04:10:00|625.18|622.38|623.64|620.84|625.45|622.65|623.56|620.76|0
1642738500000|2022-01-21 04:15:00|623.56|620.76|621.3|618.5|623.74|620.94|620.49|617.69|0
1642738800000|2022-01-21 04:20:00|621.57|618.77|620.85|618.05|622.65|619.85|620.13|617.33|0
1642739100000|2022-01-21 04:25:00|620.94|618.14|622.29|619.49|622.47|619.67|619.23|616.43|0
1642739400000|2022-01-21 04:30:00|622.01|619.21|621.57|618.77|624.45|621.65|621.57|618.77|0
1642739700000|2022-01-21 04:35:00|621.65|618.85|622.82|620.02|623.37|620.57|621.56|618.76|0
1642740000000|2022-01-21 04:40:00|622.73|619.93|620.06|617.26|623|620.2|619.7|616.9|0
1642740300000|2022-01-21 04:45:00|620.24|617.44|618.44|615.64|620.86|618.06|617.54|614.74|0
1642740600000|2022-01-21 04:50:00|618.52|615.72|619.06|616.26|619.69|616.89|617.54|614.74|0
1642740900000|2022-01-21 04:55:00|619.15|616.35|618.88|616.08|621.04|618.24|618.79|615.99|0
1642741200000|2022-01-21 05:00:00|619.15|616.35|621.13|618.33|621.67|618.87|618.43|615.63|0
1642741500000|2022-01-21 05:05:00|620.95|618.15|622.21|619.41|622.57|619.77|618.97|616.17|0
1642741800000|2022-01-21 05:10:00|622.39|619.59|620.4|617.6|623.11|620.31|620.04|617.24|0
1642742100000|2022-01-21 05:15:00|620.22|617.42|620.04|617.24|620.76|617.96|618.42|615.62|0
1642742400000|2022-01-21 05:20:00|619.95|617.15|622.56|619.76|622.56|619.76|619.86|617.06|0
1642742700000|2022-01-21 05:25:00|621.93|619.13|619.5|616.7|622.92|620.12|619.5|616.7|0
1642743000000|2022-01-21 05:30:00|619.86|617.06|623.28|620.48|624|621.2|619.86|617.06|0
1642743300000|2022-01-21 05:35:00|623.46|620.66|624.54|621.74|624.72|621.92|623.46|620.66|0
1642743600000|2022-01-21 05:40:00|624.36|621.56|627.34|624.54|627.61|624.81|623.9|621.1|0
1642743900000|2022-01-21 05:45:00|627.25|624.45|628.33|625.53|629.6|626.8|627.25|624.45|0
1642744200000|2022-01-21 05:50:00|628.51|625.71|627.97|625.17|629.42|626.62|627.79|624.99|0
1642744500000|2022-01-21 05:55:00|628.06|625.26|627.33|624.53|629.05|626.25|625.62|622.82|0
1642744800000|2022-01-21 06:00:00|627.15|624.35|624.67|621.87|627.84|625.04|624.05|621.25|0
1642745100000|2022-01-21 06:05:00|624.95|622.15|624.59|621.79|625.13|622.33|623.51|620.71|0
1642745400000|2022-01-21 06:10:00|624.85|622.05|624.86|622.06|626.51|623.71|624.04|621.24|0
1642745700000|2022-01-21 06:15:00|625.04|622.24|625.85|623.05|627.29|624.49|624.59|621.79|0
1642746000000|2022-01-21 06:20:00|625.58|622.78|628.92|626.12|629.56|626.76|625.49|622.69|0
1642746300000|2022-01-21 06:25:00|629.19|626.39|627.92|625.12|630.1|627.3|627.2|624.4|0
1642746600000|2022-01-21 06:30:00|629.37|626.57|631.73|628.93|631.91|629.11|627.74|624.94|0
1642746900000|2022-01-21 06:35:00|631.54|628.74|632.27|629.47|632.63|629.83|629.82|627.02|0
1642747200000|2022-01-21 06:40:00|632.09|629.29|631.99|629.19|634.26|631.46|631.9|629.1|0
1642747500000|2022-01-21 06:45:00|632.08|629.28|630.99|628.19|634.62|631.82|630.99|628.19|0
1642747800000|2022-01-21 06:50:00|631.08|628.28|627.98|625.18|631.08|628.28|627.26|624.46|0
1642748100000|2022-01-21 06:55:00|627.89|625.09|629.51|626.71|630.33|627.53|627.62|624.82|0
1642748400000|2022-01-21 07:00:00|628.88|626.08|625.35|622.55|629.06|626.26|625.26|622.46|0
1642748700000|2022-01-21 07:05:00|625.44|622.64|632.05|629.25|632.51|629.71|624.36|621.56|0
1642749000000|2022-01-21 07:10:00|631.87|629.07|633.96|631.16|634.87|632.07|630.87|628.07|0
1642749300000|2022-01-21 07:15:00|634.32|631.52|633.23|630.43|635.05|632.25|632.59|629.79|0
1642749600000|2022-01-21 07:20:00|633.32|630.52|636.14|633.34|636.87|634.07|632.87|630.07|0
1642749900000|2022-01-21 07:25:00|635.96|633.16|639.51|636.71|639.78|636.98|635.95|633.15|0
1642750200000|2022-01-21 07:30:00|639.32|636.52|634.03|631.23|639.69|636.89|634.03|631.23|0
1642750500000|2022-01-21 07:35:00|634.21|631.41|632.57|629.77|635.85|633.05|632.3|629.5|0
1642750800000|2022-01-21 07:40:00|632.75|629.95|633.66|630.86|635.12|632.32|632.39|629.59|0
1642751100000|2022-01-21 07:45:00|633.84|631.04|635.3|632.5|635.66|632.86|632.2|629.4|0
1642751400000|2022-01-21 07:50:00|635.48|632.68|635.48|632.68|637.03|634.23|635.3|632.5|0
1642751700000|2022-01-21 07:55:00|635.66|632.86|636.02|633.22|636.02|633.22|633.47|630.67|0
1642752000000|2022-01-21 08:00:00|635.48|632.68|635.29|632.49|636.57|633.77|632.38|629.58|0
1642752300000|2022-01-21 08:05:00|635.27|632.87|636.18|633.78|639.11|636.71|635.09|632.69|0
1642752600000|2022-01-21 08:10:00|636.37|633.97|629.81|627.41|636.37|633.97|629.45|627.05|0
1642752900000|2022-01-21 08:15:00|628.72|626.32|627.09|624.69|630.9|628.5|626.36|623.96|0
1642753200000|2022-01-21 08:20:00|626.9|624.5|628.9|626.5|629.81|627.41|626.36|623.96|0
1642753500000|2022-01-21 08:25:00|628.72|626.32|633.08|630.68|633.44|631.04|628.17|625.77|0
1642753800000|2022-01-21 08:30:00|632.71|630.31|635.81|633.41|635.99|633.59|630.71|628.31|0
1642754100000|2022-01-21 08:35:00|635.08|632.68|632.34|629.94|637.08|634.68|631.8|629.4|0
1642754400000|2022-01-21 08:40:00|632.71|630.31|631.25|628.85|633.8|631.4|630.89|628.49|0
1642754700000|2022-01-21 08:45:00|631.43|629.03|630.16|627.76|631.88|629.48|626.71|624.31|0
1642755000000|2022-01-21 08:50:00|630.34|627.94|634.79|632.39|635.07|632.67|629.25|626.85|0
1642755300000|2022-01-21 08:55:00|635.07|632.67|635.8|633.4|636.34|633.94|633.79|631.39|0
1642755600000|2022-01-21 09:00:00|635.61|633.21|633.97|631.57|636.34|633.94|632.33|629.93|0
1642755900000|2022-01-21 09:05:00|634.33|631.93|631.42|629.02|636.34|633.94|630.69|628.29|0
1642756200000|2022-01-21 09:10:00|631.24|628.84|628.7|626.3|631.42|629.02|627.97|625.57|0
1642756500000|2022-01-21 09:15:00|628.52|626.12|629.15|626.75|629.69|627.29|627.79|625.39|0
1642756800000|2022-01-21 09:20:00|629.79|627.39|632.42|630.02|633.25|630.85|629.24|626.84|0
1642757100000|2022-01-21 09:25:00|632.33|629.93|635.25|632.85|635.25|632.85|632.33|629.93|0
1642757400000|2022-01-21 09:30:00|635.34|632.94|634.56|632.16|636.8|634.4|634.38|631.98|0
1642757700000|2022-01-21 09:35:00|634.47|632.07|633.1|630.7|635.48|633.08|632.01|629.61|0
1642758000000|2022-01-21 09:40:00|633.01|630.61|634.56|632.16|635.93|633.53|632.19|629.79|0
1642758300000|2022-01-21 09:45:00|634.65|632.25|636.02|633.62|636.02|633.62|634.56|632.16|0
1642758600000|2022-01-21 09:50:00|635.92|633.52|638.39|635.99|639.31|636.91|635.56|633.16|0
1642758900000|2022-01-21 09:55:00|638.48|636.08|638.2|635.8|639.3|636.9|638.02|635.62|0
1642759200000|2022-01-21 10:00:00|638.11|635.71|636.1|633.7|638.57|636.17|635.46|633.06|0
1642759500000|2022-01-21 10:05:00|635.92|633.52|635.73|633.33|638.38|635.98|635.73|633.33|0
1642759800000|2022-01-21 10:10:00|635.64|633.24|634.91|632.51|636.74|634.34|634.55|632.15|0
1642760100000|2022-01-21 10:15:00|635.28|632.88|640.39|637.99|641.12|638.72|635.09|632.69|0
1642760400000|2022-01-21 10:20:00|640.21|637.81|639.06|636.66|641.53|639.13|638.61|636.21|0
1642760700000|2022-01-21 10:25:00|639.25|636.85|639.24|636.84|639.98|637.58|638.33|635.93|0
1642761000000|2022-01-21 10:30:00|639.15|636.75|636.93|634.53|639.43|637.03|636.93|634.53|0
1642761300000|2022-01-21 10:35:00|637.21|634.81|638.94|636.54|640.23|637.83|637.21|634.81|0
1642761600000|2022-01-21 10:40:00|639.13|636.73|640.22|637.82|640.41|638.01|638.58|636.18|0
1642761900000|2022-01-21 10:45:00|640.41|638.01|638.57|636.17|640.41|638.01|637.48|635.08|0
1642762200000|2022-01-21 10:50:00|638.94|636.54|637.29|634.89|639.67|637.27|637.29|634.89|0
1642762500000|2022-01-21 10:55:00|637.2|634.8|639.48|637.08|639.76|637.36|636.38|633.98|0
1642762800000|2022-01-21 11:00:00|639.3|636.9|637.19|634.79|639.3|636.9|636.37|633.97|0
1642763100000|2022-01-21 11:05:00|637.1|634.7|630.53|628.13|637.47|635.07|629.44|627.04|0
1642763400000|2022-01-21 11:10:00|630.99|628.59|629.99|627.59|632.26|629.86|629.26|626.86|0
1642763700000|2022-01-21 11:15:00|630.17|627.77|625.89|623.49|630.35|627.95|624.44|622.04|0
1642764000000|2022-01-21 11:20:00|625.81|623.41|622.81|620.41|627.16|624.76|622.72|620.32|0
1642764300000|2022-01-21 11:25:00|622.9|620.5|625.8|623.4|626.07|623.67|621.27|618.87|0
1642764600000|2022-01-21 11:30:00|625.89|623.49|623.53|621.13|625.89|623.49|622.63|620.23|0
1642764900000|2022-01-21 11:35:00|623.44|621.04|629.06|626.66|629.88|627.48|623.44|621.04|0
1642765200000|2022-01-21 11:40:00|629.24|626.84|627.16|624.76|629.24|626.84|625.43|623.03|0
1642765500000|2022-01-21 11:45:00|626.88|624.48|624.7|622.3|627.34|624.94|622.98|620.58|0
1642765800000|2022-01-21 11:50:00|624.43|622.03|625.34|622.94|625.7|623.3|623.16|620.76|0
1642766100000|2022-01-21 11:55:00|624.97|622.57|629.33|626.93|630.24|627.84|624.97|622.57|0
1642766400000|2022-01-21 12:00:00|629.51|627.11|624.61|622.21|629.69|627.29|624.25|621.85|0
1642766700000|2022-01-21 12:05:00|624.43|622.03|620.99|618.59|625.33|622.93|619.9|617.5|0
1642767000000|2022-01-21 12:10:00|620.89|618.49|620.8|618.4|621.53|619.13|617.73|615.33|0
1642767300000|2022-01-21 12:15:00|621.16|618.76|624.6|622.2|625.87|623.47|620.98|618.58|0
1642767600000|2022-01-21 12:20:00|624.69|622.29|625.32|622.92|626.96|624.56|624.6|622.2|0
1642767900000|2022-01-21 12:25:00|625.87|623.47|623.33|620.93|625.87|623.47|622.79|620.39|0
1642768200000|2022-01-21 12:30:00|623.15|620.75|621.28|618.88|623.87|621.47|619.83|617.43|0
1642768500000|2022-01-21 12:35:00|621.1|618.7|626.28|623.88|626.55|624.15|620.55|618.15|0
1642768800000|2022-01-21 12:40:00|626.1|623.7|622.65|620.25|626.1|623.7|622.11|619.71|0
1642769100000|2022-01-21 12:45:00|622.56|620.16|622.47|620.07|624.55|622.15|621.57|619.17|0
1642769400000|2022-01-21 12:50:00|622.65|620.25|620.57|618.17|624.46|622.06|620.3|617.9|0
1642769700000|2022-01-21 12:55:00|620.48|618.08|622.65|620.25|622.83|620.43|618.68|616.28|0
1642770000000|2022-01-21 13:00:00|622.83|620.43|620.3|617.9|623.01|620.61|619.75|617.35|0
1642770300000|2022-01-21 13:05:00|620.48|618.08|623.37|620.97|623.37|620.97|620.48|618.08|0
1642770600000|2022-01-21 13:10:00|623.55|621.15|621.74|619.34|623.91|621.51|619.39|616.99|0
1642770900000|2022-01-21 13:15:00|621.56|619.16|623.9|621.5|623.9|621.5|618.85|616.45|0
1642771200000|2022-01-21 13:20:00|624.08|621.68|625.53|623.13|626.62|624.22|623.63|621.23|0
1642771500000|2022-01-21 13:25:00|625.71|623.31|624.71|622.31|626.44|624.04|624.62|622.22|0
1642771800000|2022-01-21 13:30:00|624.8|622.4|621.18|618.78|625.35|622.95|621.18|618.78|0
1642772100000|2022-01-21 13:35:00|620.91|618.51|627.16|624.76|627.16|624.76|620.91|618.51|0
1642772400000|2022-01-21 13:40:00|626.43|624.03|625.88|623.48|627.52|625.12|623.89|621.49|0
1642772700000|2022-01-21 13:45:00|625.52|623.12|624.25|621.85|625.97|623.57|624.07|621.67|0
1642773000000|2022-01-21 13:50:00|624.8|622.4|623.71|621.31|626.06|623.66|623.34|620.94|0
1642773300000|2022-01-21 13:55:00|623.79|621.39|624.07|621.67|624.61|622.21|622.62|620.22|0
1642773600000|2022-01-21 14:00:00|624.25|621.85|622.98|620.58|626.24|623.84|622.98|620.58|0
1642773900000|2022-01-21 14:05:00|622.8|620.4|616.93|614.53|622.8|620.4|616.12|613.72|0
1642774200000|2022-01-21 14:10:00|616.66|614.26|618.82|616.42|619|616.6|615.76|613.36|0
1642774500000|2022-01-21 14:15:00|619|616.6|617.73|615.33|620.08|617.68|616.65|614.25|0
1642774800000|2022-01-21 14:20:00|617.92|615.52|621.7|619.3|621.7|619.3|616.83|614.43|0
1642775100000|2022-01-21 14:25:00|622.43|620.03|630.67|628.27|630.77|628.37|622.25|619.85|0
1642775400000|2022-01-21 14:30:00|630.95|628.55|637.02|634.62|638.48|636.08|626.41|624.01|0
1642775700000|2022-01-21 14:35:00|636.1|633.7|628.36|625.96|637.57|635.17|626.82|624.42|0
1642776000000|2022-01-21 14:40:00|627.36|624.96|617.41|615.01|628.45|626.05|617.05|614.65|0
1642776300000|2022-01-21 14:45:00|617.59|615.19|627|624.6|631.54|629.14|616.24|613.84|0
1642776600000|2022-01-21 14:50:00|625.73|623.33|619|616.6|629.18|626.78|615.4|613|0
1642776900000|2022-01-21 14:55:00|617.74|615.34|618.82|616.42|620.99|618.59|614.86|612.46|0
1642777200000|2022-01-21 15:00:00|617.56|615.16|610.46|608.06|622.43|620.03|609.02|606.62|0
1642777500000|2022-01-21 15:05:00|610.64|608.24|613.6|611.2|618.56|616.16|610.28|607.88|0
1642777800000|2022-01-21 15:10:00|612.44|610.04|605.76|603.36|612.44|610.04|603.3|600.9|0
1642778100000|2022-01-21 15:15:00|605.4|603|605.22|602.82|609.87|607.47|604.41|602.01|0
1642778400000|2022-01-21 15:20:00|605.04|602.64|608.38|605.98|610.34|607.94|594.44|592.04|0
1642778700000|2022-01-21 15:25:00|607.84|605.44|612.04|609.64|619.84|617.44|607.84|605.44|0
1642779000000|2022-01-21 15:30:00|612.93|610.53|629.69|627.29|631.14|628.74|610.07|607.67|0
1642779300000|2022-01-21 15:35:00|629.51|627.11|622.27|619.87|635.87|633.47|621.91|619.51|0
1642779600000|2022-01-21 15:40:00|621.19|618.79|625.82|623.42|625.82|623.42|616.68|614.28|0
1642779900000|2022-01-21 15:45:00|625.64|623.24|631.99|629.59|632.35|629.95|620.4|618|0
1642780200000|2022-01-21 15:50:00|634.08|631.68|641.64|639.24|643.12|640.72|633.81|631.41|0
1642780500000|2022-01-21 15:55:00|640.73|638.33|635.06|632.66|641.27|638.87|630.33|627.93|0
1642780800000|2022-01-21 16:00:00|634.88|632.48|631.78|629.38|635.97|633.57|628.69|626.29|0
1642781100000|2022-01-21 16:05:00|632.33|629.93|641.63|639.23|643.47|641.07|631.6|629.2|0
1642781400000|2022-01-21 16:10:00|641.82|639.42|634.14|631.74|642|639.6|632.69|630.29|0
1642781700000|2022-01-21 16:15:00|635.06|632.66|637.7|635.3|639.16|636.76|632.59|630.19|0
1642782000000|2022-01-21 16:20:00|637.51|635.11|645.39|642.99|648.34|645.94|635.32|632.92|0
1642782300000|2022-01-21 16:25:00|645.21|642.81|643.66|641.26|645.95|643.55|638.89|636.49|0
1642782600000|2022-01-21 16:30:00|642.74|640.34|638.88|636.48|642.74|640.34|633.21|630.81|0
1642782900000|2022-01-21 16:35:00|639.43|637.03|625.93|623.53|640.35|637.95|625.2|622.8|0
1642783200000|2022-01-21 16:40:00|626.11|623.71|625.38|622.98|627.74|625.34|623.75|621.35|0
1642783500000|2022-01-21 16:45:00|626.29|623.89|622.35|619.95|627.38|624.98|616.95|614.55|0
1642783800000|2022-01-21 16:50:00|621.81|619.41|617.11|614.71|624.16|621.76|615.85|613.45|0
1642784100000|2022-01-21 16:55:00|616.57|614.17|622.17|619.77|623.25|620.85|616.57|614.17|0
1642784400000|2022-01-21 17:00:00|622.35|619.95|621.17|618.77|624.7|622.3|618.37|615.97|0
1642784700000|2022-01-21 17:05:00|620.54|618.14|620.35|617.95|625.79|623.39|619.45|617.05|0
1642785000000|2022-01-21 17:10:00|620.53|618.13|616.92|614.52|621.26|618.86|613.14|610.74|0
1642785300000|2022-01-21 17:15:00|616.56|614.16|614.03|611.63|619.27|616.87|611.88|609.48|0
1642785600000|2022-01-21 17:20:00|613.31|610.91|616.64|614.24|616.64|614.24|609.49|607.09|0
1642785900000|2022-01-21 17:25:00|616.46|614.06|615.37|612.97|620.43|618.03|614.47|612.07|0
1642786200000|2022-01-21 17:30:00|615.19|612.79|615.91|613.51|616.82|614.42|612.13|609.73|0
1642786500000|2022-01-21 17:35:00|617.36|614.96|613.21|610.81|620.43|618.03|608.54|606.14|0
1642786800000|2022-01-21 17:40:00|613.03|610.63|611.41|609.01|616.81|614.41|610.87|608.47|0
1642787100000|2022-01-21 17:45:00|610.87|608.47|606.56|604.16|615.91|613.51|606.2|603.8|0
1642787400000|2022-01-21 17:50:00|606.82|604.42|607.63|605.23|609.96|607.56|605.48|603.08|0
1642787700000|2022-01-21 17:55:00|606.91|604.51|609.78|607.38|611.94|609.54|604.76|602.36|0
1642788000000|2022-01-21 18:00:00|609.33|606.93|608.34|605.94|613.74|611.34|606.91|604.51|0
1642788300000|2022-01-21 18:05:00|608.7|606.3|608.88|606.48|611.58|609.18|607.44|605.04|0
1642788600000|2022-01-21 18:10:00|609.78|607.38|617.88|615.48|619.51|617.11|609.32|606.92|0
1642788900000|2022-01-21 18:15:00|617.16|614.76|609.59|607.19|617.7|615.3|607.98|605.58|0
1642789200000|2022-01-21 18:20:00|609.41|607.01|603.07|600.67|609.41|607.01|600.83|598.43|0
1642789500000|2022-01-21 18:25:00|602.98|600.58|605.04|602.64|607.36|604.96|601.47|599.07|0
1642789800000|2022-01-21 18:30:00|604.68|602.28|608.44|606.04|610.95|608.55|603.43|601.03|0
1642790100000|2022-01-21 18:35:00|608.26|605.86|611.66|609.26|615.71|613.31|605.93|603.53|0
1642790400000|2022-01-21 18:40:00|612.02|609.62|613.82|611.42|616.7|614.3|611.03|608.63|0
1642790700000|2022-01-21 18:45:00|613.9|611.5|613.78|611.38|614.98|612.58|608.07|605.67|0
1642791000000|2022-01-21 18:50:00|612.88|610.48|614.31|611.91|618.46|616.06|611.44|609.04|0
1642791300000|2022-01-21 18:55:00|614.13|611.73|607.14|604.74|614.85|612.45|604.46|602.06|0
1642791600000|2022-01-21 19:00:00|606.96|604.56|609.82|607.42|610.72|608.32|606.06|603.66|0
1642791900000|2022-01-21 19:05:00|609.46|607.06|608.03|605.63|614.67|612.27|608.03|605.63|0
1642792200000|2022-01-21 19:10:00|608.47|606.07|608.92|606.52|611.97|609.57|607.22|604.82|0
1642792500000|2022-01-21 19:15:00|608.65|606.25|608.2|605.8|612.51|610.11|607.85|605.45|0
1642792800000|2022-01-21 19:20:00|608.92|606.52|612.5|610.1|612.86|610.46|605.34|602.94|0
1642793100000|2022-01-21 19:25:00|612.14|609.74|600.7|598.3|612.14|609.74|599.99|597.59|0
1642793400000|2022-01-21 19:30:00|600.52|598.12|601.05|598.65|602.48|600.08|598.56|596.16|0
1642793700000|2022-01-21 19:35:00|600.96|598.56|604.8|602.4|605.69|603.29|598.03|595.63|0
1642794000000|2022-01-21 19:40:00|604.62|602.22|602.3|599.9|607.48|605.08|601.58|599.18|0
1642794300000|2022-01-21 19:45:00|602.12|599.72|604.26|601.86|605.33|602.93|601.94|599.54|0
1642794600000|2022-01-21 19:50:00|604.08|601.68|598.91|596.51|604.08|601.68|597.84|595.44|0
1642794900000|2022-01-21 19:55:00|598.73|596.33|590.57|588.17|599.8|597.4|590.57|588.17|0
1642795200000|2022-01-21 20:00:00|591.28|588.88|588.11|585.71|594.47|592.07|585.85|583.45|0
1642795500000|2022-01-21 20:05:00|588.29|585.89|585.1|582.7|588.29|585.89|583.17|580.77|0
1642795800000|2022-01-21 20:10:00|584.92|582.52|585.63|583.23|586.16|583.76|580.88|578.48|0
1642796100000|2022-01-21 20:15:00|585.1|582.7|589.86|587.46|594.1|591.7|581.67|579.27|0
1642796400000|2022-01-21 20:20:00|589.76|587.36|585.8|583.4|589.76|587.36|582.63|580.23|0
1642796700000|2022-01-21 20:25:00|585.62|583.22|581.75|579.35|586.15|583.75|578.07|575.67|0
1642797000000|2022-01-21 20:30:00|581.22|578.82|584.91|582.51|589.14|586.74|580.87|578.47|0
1642797300000|2022-01-21 20:35:00|584.74|582.34|590.55|588.15|590.73|588.33|584.73|582.33|0
1642797600000|2022-01-21 20:40:00|590.2|587.8|592.5|590.1|599.95|597.55|590.2|587.8|0
1642797900000|2022-01-21 20:45:00|591.61|589.21|593.38|590.98|595.33|592.93|587.9|585.5|0
1642798200000|2022-01-21 20:50:00|592.85|590.45|580.86|578.46|592.85|590.45|580.16|577.76|0
1642798500000|2022-01-21 20:55:00|582.27|579.87|581.47|579.07|592.02|589.62|581.21|578.81|0
1642798800000|2022-01-21 21:00:00|582.35|579.95|582.17|579.77|584.28|581.88|579.2|576.8|0
1642799100000|2022-01-21 21:05:00|582.35|579.95|578.85|576.45|583.4|581|578.5|576.1|0
1642799400000|2022-01-21 21:10:00|579.2|576.8|579.37|576.97|580.42|578.02|577.1|574.7|0
1643011500000|2022-01-24 08:05:00|596.5|594.1|597.48|595.08|597.56|595.16|594.02|591.62|0
1643011800000|2022-01-24 08:10:00|597.03|594.63|600.68|598.28|601.21|598.81|596.77|594.37|0
1643012100000|2022-01-24 08:15:00|599.96|597.56|602.81|600.41|604.33|601.93|599.96|597.56|0
1643012400000|2022-01-24 08:20:00|602.63|600.23|602.45|600.05|604.42|602.02|602.28|599.88|0
1643012700000|2022-01-24 08:25:00|602.27|599.87|602.63|600.23|603.34|600.94|600.14|597.74|0
1643013000000|2022-01-24 08:30:00|602.99|600.59|599.96|597.56|603.52|601.12|599.78|597.38|0
1643013300000|2022-01-24 08:35:00|599.86|597.46|600.49|598.09|600.93|598.53|598.53|596.13|0
1643013600000|2022-01-24 08:40:00|600.31|597.91|596.48|594.08|601.38|598.98|596.48|594.08|0
1643013900000|2022-01-24 08:45:00|596.75|594.35|598.35|595.95|600.84|598.44|596.04|593.64|0
1643014200000|2022-01-24 08:50:00|597.99|595.59|594.09|591.69|598.35|595.95|593.91|591.51|0
1643014500000|2022-01-24 08:55:00|593.73|591.33|590.9|588.5|594.44|592.04|590.37|587.97|0
1643014800000|2022-01-24 09:00:00|590.63|588.23|592.13|589.73|592.14|589.74|589.84|587.44|0
1643015100000|2022-01-24 09:05:00|591.96|589.56|592.31|589.91|594.16|591.76|589.84|587.44|0
1643015400000|2022-01-24 09:10:00|591.78|589.38|590.89|588.49|592.39|589.99|589.66|587.26|0
1643015700000|2022-01-24 09:15:00|591.07|588.67|588.06|585.66|591.07|588.67|587.53|585.13|0
1643016000000|2022-01-24 09:20:00|588.15|585.75|585.59|583.19|588.15|585.75|584.71|582.31|0
1643016300000|2022-01-24 09:25:00|585.95|583.55|589.75|587.35|591.31|588.91|585.03|582.63|0
1643016600000|2022-01-24 09:30:00|589.4|587|589.58|587.18|591.16|588.76|589.13|586.73|0
1643016900000|2022-01-24 09:35:00|589.75|587.35|589.04|586.64|591.69|589.29|588.87|586.47|0
1643017200000|2022-01-24 09:40:00|588.95|586.55|589.04|586.64|590.81|588.41|587.81|585.41|0
1643017500000|2022-01-24 09:45:00|588.87|586.47|588.69|586.29|588.87|586.47|585.69|583.29|0
1643017800000|2022-01-24 09:50:00|588.86|586.46|589.21|586.81|591.86|589.46|588.51|586.11|0
1643018100000|2022-01-24 09:55:00|589.57|587.17|589.03|586.63|590.62|588.22|587.89|585.49|0
1643018400000|2022-01-24 10:00:00|588.94|586.54|584.98|582.58|589.03|586.63|584.28|581.88|0
1643018700000|2022-01-24 10:05:00|585.51|583.11|580.68|578.28|586.47|584.07|580.5|578.1|0
1643019000000|2022-01-24 10:10:00|580.5|578.1|577.62|575.22|580.59|578.19|576.39|573.99|0
1643019300000|2022-01-24 10:15:00|577.44|575.04|576.73|574.33|580.14|577.74|574.55|572.15|0
1643019600000|2022-01-24 10:20:00|576.47|574.07|570.63|568.23|578.91|576.51|570.55|568.15|0
1643019900000|2022-01-24 10:25:00|570.72|568.32|570.03|567.63|573.33|570.93|569.51|567.11|0
1643020200000|2022-01-24 10:30:00|569.85|567.45|572.11|569.71|574.37|571.97|567.86|565.46|0
1643020500000|2022-01-24 10:35:00|572.28|569.88|571.06|568.66|573.15|570.75|570.37|567.97|0
1643020800000|2022-01-24 10:40:00|570.89|568.49|565.17|562.77|572.11|569.71|562.84|560.44|0
1643021100000|2022-01-24 10:45:00|565.34|562.94|565.86|563.46|568.98|566.58|563.79|561.39|0
1643021400000|2022-01-24 10:50:00|566.38|563.98|567.41|565.01|567.76|565.36|564.21|561.81|0
1643021700000|2022-01-24 10:55:00|567.07|564.67|571.53|569.13|575.38|572.98|566.72|564.32|0
1643022000000|2022-01-24 11:00:00|571.7|569.3|571.7|569.3|573.79|571.39|570.14|567.74|0
1643022300000|2022-01-24 11:05:00|571.61|569.21|577.09|574.69|577.1|574.7|571.52|569.12|0
1643022600000|2022-01-24 11:10:00|576.92|574.52|578.84|576.44|578.84|576.44|576.92|574.52|0
1643022900000|2022-01-24 11:15:00|578.66|576.26|571.86|569.46|580.06|577.66|571.69|569.29|0
1643023200000|2022-01-24 11:20:00|572.04|569.64|574.99|572.59|575.17|572.77|571.25|568.85|0
1643023500000|2022-01-24 11:25:00|575.17|572.77|571.16|568.76|576.56|574.16|570.3|567.9|0
1643023800000|2022-01-24 11:30:00|570.82|568.42|571.34|568.94|572.03|569.63|570.29|567.89|0
1643024100000|2022-01-24 11:35:00|571.16|568.76|574.81|572.41|575.34|572.94|569.95|567.55|0
1643024400000|2022-01-24 11:40:00|574.99|572.59|574.81|572.41|577.43|575.03|574.29|571.89|0
1643024700000|2022-01-24 11:45:00|574.98|572.58|578.65|576.25|579.6|577.2|574.81|572.41|0
1643025000000|2022-01-24 11:50:00|578.73|576.33|576.19|573.79|581.08|578.68|576.19|573.79|0
1643025300000|2022-01-24 11:55:00|576.09|573.69|577.58|575.18|577.76|575.36|575.49|573.09|0
1643025600000|2022-01-24 12:00:00|578.28|575.88|571.56|569.16|579.41|577.01|571.56|569.16|0
1643025900000|2022-01-24 12:05:00|571.82|569.42|571.71|569.31|574.96|572.56|569.08|566.68|0
1643026200000|2022-01-24 12:10:00|572.06|569.66|571.54|569.14|573.45|571.05|570.15|567.75|0
1643026500000|2022-01-24 12:15:00|571.71|569.31|571.97|569.57|574.58|572.18|570.84|568.44|0
1643026800000|2022-01-24 12:20:00|571.88|569.48|571.18|568.78|571.88|569.48|567.97|565.57|0
1643027100000|2022-01-24 12:25:00|571.36|568.96|571.61|569.21|573.79|571.39|570.92|568.52|0
1643027400000|2022-01-24 12:30:00|571.36|568.96|567.71|565.31|574.14|571.74|567.71|565.31|0
1643027700000|2022-01-24 12:35:00|567.88|565.48|567.88|565.48|570.31|567.91|567.19|564.79|0
1643028000000|2022-01-24 12:40:00|568.05|565.65|564.24|561.84|568.23|565.83|564.24|561.84|0
1643028300000|2022-01-24 12:45:00|564.42|562.02|565.8|563.4|568.22|565.82|564.42|562.02|0
1643028600000|2022-01-24 12:50:00|565.97|563.57|565.53|563.13|566.14|563.74|563.38|560.98|0
1643028900000|2022-01-24 12:55:00|566.14|563.74|564.76|562.36|567.7|565.3|564.76|562.36|0
1643029200000|2022-01-24 13:00:00|564.58|562.18|561.4|559|564.58|562.18|556.67|554.27|0
1643029500000|2022-01-24 13:05:00|561.74|559.34|565.36|562.96|565.36|562.96|561.23|558.83|0
1643029800000|2022-01-24 13:10:00|564.84|562.44|563.12|560.72|565.19|562.79|561.05|558.65|0
1643030100000|2022-01-24 13:15:00|562.94|560.54|558.99|556.59|564.67|562.27|558.64|556.24|0
1643030400000|2022-01-24 13:20:00|559.33|556.93|554.35|551.95|559.67|557.27|554.01|551.61|0
1643030700000|2022-01-24 13:25:00|554.01|551.61|556.21|553.81|558.44|556.04|552.47|550.07|0
1643031000000|2022-01-24 13:30:00|556.04|553.64|553.64|551.24|556.12|553.72|552.79|550.39|0
1643031300000|2022-01-24 13:35:00|554.33|551.93|551.08|548.68|554.33|551.93|547.68|545.28|0
1643031600000|2022-01-24 13:40:00|551.94|549.54|552.32|549.92|554.03|551.63|549.43|547.03|0
1643031900000|2022-01-24 13:45:00|552.15|549.75|553.51|551.11|555.56|553.16|551.3|548.9|0
1643032200000|2022-01-24 13:50:00|552.83|550.43|551.47|549.07|555.56|553.16|551.47|549.07|0
1643032500000|2022-01-24 13:55:00|551.81|549.41|544.68|542.28|552.49|550.09|544.34|541.94|0
1643032800000|2022-01-24 14:00:00|542.65|540.25|543.78|541.38|544.46|542.06|536.33|533.93|0
1643033100000|2022-01-24 14:05:00|544.12|541.72|536.76|534.36|544.29|541.89|533.55|531.15|0
1643033400000|2022-01-24 14:10:00|536.59|534.19|544.5|542.1|544.83|542.43|535.92|533.52|0
1643033700000|2022-01-24 14:15:00|544.58|542.18|544.39|541.99|548.55|546.15|544.05|541.65|0
1643034000000|2022-01-24 14:20:00|544.3|541.9|543.21|540.81|544.56|542.16|540.86|538.46|0
1643034300000|2022-01-24 14:25:00|543.38|540.98|546.64|544.24|549.28|546.88|541.7|539.3|0
1643034600000|2022-01-24 14:30:00|546.14|543.74|547.65|545.25|550.19|547.79|538.92|536.52|0
1643034900000|2022-01-24 14:35:00|545.8|543.4|549.78|547.38|553.18|550.78|540.84|538.44|0
1643035200000|2022-01-24 14:40:00|550.29|547.89|536.1|531.78|554.36|551.96|534.93|530.61|0
1643035500000|2022-01-24 14:45:00|535.26|530.94|532.8|530.4|540|537.6|530.8|527.27|0
1643035800000|2022-01-24 14:50:00|531.8|529.4|528.29|525.89|532.13|529.73|522.16|519.76|0
1643036100000|2022-01-24 14:55:00|527.79|525.39|528.05|525.65|540.16|537.76|526.79|524.39|0
1643036400000|2022-01-24 15:00:00|527.06|524.66|522.52|520.12|538.63|536.23|521.7|519.3|0
1643036700000|2022-01-24 15:05:00|522.36|519.96|514.44|510.12|525.82|523.42|513.65|510.12|0
1643037000000|2022-01-24 15:10:00|513.46|509.14|521.67|518.31|522.58|520.18|504.17|501.77|0
1643037300000|2022-01-24 15:15:00|522.16|518.8|510.21|506.85|523.48|520.12|510.21|506.85|0
1643037600000|2022-01-24 15:20:00|510.13|506.77|529.45|526.09|529.45|526.09|510.05|506.69|0
1643037900000|2022-01-24 15:25:00|529.29|525.93|529.45|526.09|536.99|533.63|528.3|524.94|0
1643038200000|2022-01-24 15:30:00|529.7|526.34|533.07|529.71|543.42|540.06|529.45|526.09|0
1643038500000|2022-01-24 15:35:00|531.9|528.54|536.56|533.2|541.4|538.04|528.25|524.89|0
1643038800000|2022-01-24 15:40:00|535.72|532.36|538.81|535.45|539.4|536.04|531.15|527.79|0
1643039100000|2022-01-24 15:45:00|538.23|534.87|522.59|519.23|538.9|535.54|519.13|515.77|0
1643039400000|2022-01-24 15:50:00|522.34|518.98|529.69|526.33|532|528.64|518.09|514.73|0
1643039700000|2022-01-24 15:55:00|529.52|526.16|519.87|516.51|530.19|526.83|518.95|515.59|0
1643040000000|2022-01-24 16:00:00|521.19|517.83|516.21|513.81|521.19|517.95|514.43|512.03|0
1643040300000|2022-01-24 16:05:00|515.96|513.56|511.6|509.2|515.96|513.56|510.12|507.72|0
1643040600000|2022-01-24 16:10:00|511.92|509.52|509.12|506.72|513.4|511|505.48|503.08|0
1643040900000|2022-01-24 16:15:00|508.3|505.9|510.97|508.57|513.63|511.23|506.74|504.34|0
1643041200000|2022-01-24 16:20:00|511.06|508.66|510.23|507.83|518.3|515.9|509.58|507.18|0
1643041500000|2022-01-24 16:25:00|511.71|509.31|515|512.6|515|512.6|508.02|505.62|0
1643041800000|2022-01-24 16:30:00|515.16|512.76|511.7|509.3|516.89|514.49|509.57|507.17|0
1643042100000|2022-01-24 16:35:00|511.38|508.98|506.39|503.99|513.26|510.86|501.57|499.17|0
1643042400000|2022-01-24 16:40:00|506.56|504.16|499.56|496.2|507.05|504.65|496.66|494.26|0
1643042700000|2022-01-24 16:45:00|500.05|496.69|489.27|485.91|503.61|500.25|489.19|485.83|0
1643043000000|2022-01-24 16:50:00|488|484.64|502.47|499.11|502.63|499.27|488|484.64|0
1643043300000|2022-01-24 16:55:00|503.52|500.16|506.05|503.65|506.05|503.65|500.21|497.01|0
1643043600000|2022-01-24 17:00:00|505.64|503.24|496.49|494.09|505.64|503.24|495.85|493.45|0
1643043900000|2022-01-24 17:05:00|497.22|494.82|491.33|488.93|501.06|498.66|490.21|487.81|0
1643044200000|2022-01-24 17:10:00|491.49|489.09|487.98|485.58|495.18|492.78|482.92|480.52|0
1643044500000|2022-01-24 17:15:00|487.82|485.42|484.57|482.17|487.82|485.42|477.91|475.51|0
1643044800000|2022-01-24 17:20:00|482.27|479.87|487.46|485.06|494.62|492.22|481.8|479.4|0
1643045100000|2022-01-24 17:25:00|488.1|485.7|492.54|490.14|496.05|493.65|481.3|478.9|0
1643045400000|2022-01-24 17:30:00|492.38|489.98|492.46|490.06|494.29|491.89|488.09|485.69|0
1643045700000|2022-01-24 17:35:00|493.02|490.62|490.63|488.23|493.02|490.62|485.24|482.84|0
1643046000000|2022-01-24 17:40:00|489.36|486.96|499.56|497.16|501.33|498.93|485.08|482.68|0
1643046300000|2022-01-24 17:45:00|500.36|497.96|502.45|500.05|504.38|501.98|498.67|496.27|0
1643046600000|2022-01-24 17:50:00|501.64|499.24|512.94|510.54|513.43|511.03|497.16|494.76|0
1643046900000|2022-01-24 17:55:00|513.27|510.87|505.97|503.57|522.09|519.69|504.02|501.62|0
1643047200000|2022-01-24 18:00:00|506.13|503.73|508.64|506.24|508.88|506.48|501.76|499.36|0
1643047500000|2022-01-24 18:05:00|509.21|506.81|516.79|514.39|521.79|519.39|505.64|503.24|0
1643047800000|2022-01-24 18:10:00|517.11|514.71|523.76|521.36|523.76|521.36|515.4|513|0
1643048100000|2022-01-24 18:15:00|523.44|521.04|525.58|523.18|529.71|527.31|521.94|519.54|0
1643048400000|2022-01-24 18:20:00|525.25|522.85|510.91|508.51|526.41|524.01|510.91|508.51|0
1643048700000|2022-01-24 18:25:00|511.57|509.17|509.02|506.62|516.49|514.09|506.5|504.1|0
1643049000000|2022-01-24 18:30:00|508.69|506.29|523.8|521.4|524.4|522|507.87|505.47|0
1643049300000|2022-01-24 18:35:00|522.98|520.58|523.47|521.07|524.3|521.9|513.35|510.95|0
1643049600000|2022-01-24 18:40:00|523.63|521.23|517.04|514.64|524.3|521.9|514.58|512.18|0
1643049900000|2022-01-24 18:45:00|517.45|515.05|532.75|530.35|532.75|530.35|517.45|515.05|0
1643050200000|2022-01-24 18:50:00|533.09|530.69|535.92|533.52|537.76|535.36|530.42|528.02|0
1643050500000|2022-01-24 18:55:00|536.25|533.85|535.87|533.47|539.26|536.86|529.59|527.19|0
1643050800000|2022-01-24 19:00:00|536.54|534.14|538.73|536.33|547.53|545.13|535.7|533.3|0
1643051100000|2022-01-24 19:05:00|538.39|535.99|541.09|538.69|544.14|541.74|537.8|535.4|0
1643051400000|2022-01-24 19:10:00|541.6|539.2|536.93|534.53|546|543.6|532.5|530.1|0
1643051700000|2022-01-24 19:15:00|537.93|535.53|533.93|531.53|540.19|537.79|530.77|528.37|0
1643052000000|2022-01-24 19:20:00|531.93|529.53|515.69|513.29|532.35|529.95|515.69|513.29|0
1643052300000|2022-01-24 19:25:00|514.69|512.29|517.75|515.35|521.48|519.08|514.53|512.13|0
1643052600000|2022-01-24 19:30:00|517.08|514.68|517.17|514.77|526.8|524.4|517.08|514.68|0
1643052900000|2022-01-24 19:35:00|518.66|516.26|509.91|507.51|519.65|517.25|506.63|504.23|0
1643053200000|2022-01-24 19:40:00|510.24|507.84|509.09|506.69|512.79|510.39|507.61|505.21|0
1643053500000|2022-01-24 19:45:00|509.42|507.02|517.57|515.17|518.56|516.16|502.13|499.73|0
1643053800000|2022-01-24 19:50:00|517.73|515.33|523.73|521.33|524.39|521.99|514.15|511.75|0
1643054100000|2022-01-24 19:55:00|523.9|521.5|533.14|530.74|534.06|531.66|519.67|517.27|0
1643054400000|2022-01-24 20:00:00|532.89|530.49|536.32|533.92|541.28|538.88|532.05|529.65|0
1643054700000|2022-01-24 20:05:00|536.57|534.17|533.3|530.9|540.39|537.99|527.11|524.71|0
1643055000000|2022-01-24 20:10:00|533.14|530.74|543.42|541.02|543.76|541.36|533.14|530.74|0
1643055300000|2022-01-24 20:15:00|543.33|540.93|536.83|534.43|551.4|549|535.32|532.92|0
1643055600000|2022-01-24 20:20:00|537.67|535.27|545.65|543.25|552.09|549.69|537.67|535.27|0
1643055900000|2022-01-24 20:25:00|545.99|543.59|546.84|544.44|552.98|550.58|540.57|538.17|0
1643056200000|2022-01-24 20:30:00|545.65|543.25|571.28|568.88|571.28|568.88|541.58|539.18|0
1643056500000|2022-01-24 20:35:00|571.63|569.23|575.69|573.29|576.12|573.72|565.42|563.02|0
1643056800000|2022-01-24 20:40:00|574.65|572.25|557.85|555.45|576.82|574.42|552.98|550.58|0
1643057100000|2022-01-24 20:45:00|558.28|555.88|576.58|574.18|576.84|574.44|558.28|555.88|0
1643057400000|2022-01-24 20:50:00|576.67|574.27|585.22|582.82|592.4|590|576.67|574.27|0
1643057700000|2022-01-24 20:55:00|583.81|581.41|590.68|588.28|594.22|591.82|578.2|575.8|0
1643058000000|2022-01-24 21:00:00|590.51|588.11|587.86|585.46|590.51|588.11|584.51|582.11|0
1643058300000|2022-01-24 21:05:00|587.5|585.1|582.93|580.53|587.5|585.1|582.05|579.65|0
1643058600000|2022-01-24 21:10:00|582.22|579.82|591.56|589.16|593.33|590.93|582.22|579.82|0
1643058900000|2022-01-24 21:15:00|593.08|590.28|592.82|590.02|595.3|592.5|592.73|589.93|0
1643059200000|2022-01-24 21:20:00|593.17|590.37|591.93|589.13|594.85|592.05|591.49|588.69|0
1643059500000|2022-01-24 21:25:00|592.11|589.31|589.63|586.83|592.11|589.31|589.11|586.31|0
1643059800000|2022-01-24 21:30:00|589.54|586.74|589.63|586.83|590.78|587.98|587.95|585.15|0
1643060100000|2022-01-24 21:35:00|589.28|586.48|588.75|585.95|589.45|586.65|588.04|585.24|0
1643060400000|2022-01-24 21:40:00|588.57|585.77|587.51|584.71|589.8|587|587.16|584.36|0
1643060700000|2022-01-24 21:45:00|587.59|584.79|591.21|588.41|591.39|588.59|587.59|584.79|0
1643061000000|2022-01-24 21:50:00|591.12|588.32|595.37|592.57|595.46|592.66|591.12|588.32|0
1643061300000|2022-01-24 21:55:00|595.64|592.84|593.24|590.44|595.64|592.84|593.16|590.36|0
1643061600000|2022-01-24 22:00:00|593.83|591.03|592.88|590.08|593.97|591.17|592.32|589.52|0
1643061900000|2022-01-24 22:05:00|592.78|589.98|592.3|589.5|592.88|590.08|591.95|589.15|0
1643062200000|2022-01-24 22:10:00|592.22|589.42|592.79|589.99|593.15|590.35|592.17|589.37|0
1643062500000|2022-01-24 22:15:00|592.86|590.06|592.27|589.47|593.1|590.3|592.06|589.26|0
1643062800000|2022-01-24 22:20:00|592.22|589.42|591.73|588.93|592.53|589.73|591.73|588.93|0
1643063100000|2022-01-24 22:25:00|591.65|588.85|591.6|588.8|592.21|589.41|591.6|588.8|0
1643063400000|2022-01-24 22:30:00|591.68|588.88|590.97|588.17|591.72|588.92|590.95|588.15|0
1643063700000|2022-01-24 22:35:00|590.95|588.15|591.02|588.22|591.1|588.3|590.87|588.07|0
1643064000000|2022-01-24 22:40:00|590.79|587.99|589.45|586.65|590.89|588.09|589.43|586.63|0
1643064300000|2022-01-24 22:45:00|589.53|586.73|589.66|586.86|589.89|587.09|589.22|586.42|0
1643064600000|2022-01-24 22:50:00|589.6|586.8|590.65|587.85|590.89|588.09|589.4|586.6|0
1643064900000|2022-01-24 22:55:00|590.63|587.83|590.78|587.98|591.82|589.02|590.63|587.83|0
1643065200000|2022-01-24 23:00:00|589.32|586.52|587.12|584.32|591.36|588.56|586.67|583.87|0
1643065500000|2022-01-24 23:05:00|586.77|583.97|588|585.2|591.18|588.38|586.77|583.97|0
1643065800000|2022-01-24 23:10:00|588.61|585.81|590.82|588.02|592.06|589.26|587.64|584.84|0
1643066100000|2022-01-24 23:15:00|591.17|588.37|588.7|585.9|592.06|589.26|587.64|584.84|0
1643066400000|2022-01-24 23:20:00|588.61|585.81|586.56|583.76|589.91|587.11|586.21|583.41|0
1643066700000|2022-01-24 23:25:00|586.74|583.94|582.17|579.37|587.27|584.47|582.17|579.37|0
1643067000000|2022-01-24 23:30:00|582.52|579.72|579.71|576.91|582.7|579.9|577.27|574.47|0
1643067300000|2022-01-24 23:35:00|579.89|577.09|583.13|580.33|583.75|580.95|579.71|576.91|0
1643067600000|2022-01-24 23:40:00|583.22|580.42|585.85|583.05|586.03|583.23|583.04|580.24|0
1643067900000|2022-01-24 23:45:00|585.93|583.13|586.37|583.57|587.43|584.63|585.32|582.52|0
1643068200000|2022-01-24 23:50:00|586.11|583.31|588.39|585.59|589.54|586.74|584.26|581.46|0
1643068500000|2022-01-24 23:55:00|588.31|585.51|589.98|587.18|590.42|587.62|586.72|583.92|0
1643068800000|2022-01-25 00:00:00|590.25|587.45|584.79|581.99|591.83|589.03|584.43|581.63|0
1643069100000|2022-01-25 00:05:00|584.08|581.28|579.17|576.37|584.08|581.28|579|576.2|0
1643069400000|2022-01-25 00:10:00|579|576.2|582.5|579.7|583.03|580.23|578.82|576.02|0
1643069700000|2022-01-25 00:15:00|582.58|579.78|583.72|580.92|585.66|582.86|581.97|579.17|0
1643070000000|2022-01-25 00:20:00|583.9|581.1|580.22|577.42|583.98|581.18|580.12|577.32|0
1643070300000|2022-01-25 00:25:00|579.95|577.15|580.12|577.32|581.44|578.64|577.94|575.14|0
1643070600000|2022-01-25 00:30:00|580.39|577.59|584.95|582.15|586.53|583.73|580.39|577.59|0
1643070900000|2022-01-25 00:35:00|584.77|581.97|580.21|577.41|584.77|581.97|579.51|576.71|0
1643071200000|2022-01-25 00:40:00|580.38|577.58|578.54|575.74|582.66|579.86|577.41|574.61|0
1643071500000|2022-01-25 00:45:00|578.63|575.83|575.83|573.03|578.81|576.01|575.83|573.03|0
1643071800000|2022-01-25 00:50:00|576.01|573.21|571.82|569.02|576.01|573.21|570.95|568.15|0
1643072100000|2022-01-25 00:55:00|572.08|569.28|565.57|562.77|572.08|569.28|564.79|561.99|0
1643072400000|2022-01-25 01:00:00|565.75|562.95|562.46|559.66|568.87|566.07|562.02|559.22|0
1643072700000|2022-01-25 01:05:00|562.8|560|562.28|559.48|567.3|564.5|562.28|559.48|0
1643073000000|2022-01-25 01:10:00|562.37|559.57|557.8|555|564.7|561.9|557.8|555|0
1643073300000|2022-01-25 01:15:00|558.14|555.34|563.14|560.34|565.56|562.76|557.97|555.17|0
1643073600000|2022-01-25 01:20:00|563.66|560.86|565.47|562.67|567.29|564.49|562.97|560.17|0
1643073900000|2022-01-25 01:25:00|565.39|562.59|568.16|565.36|570.24|567.44|564.43|561.63|0
1643074200000|2022-01-25 01:30:00|568.07|565.27|568.27|565.47|570.96|568.16|563.31|560.51|0
1643074500000|2022-01-25 01:35:00|567.58|564.78|564.64|561.84|567.58|564.78|564.29|561.49|0
1643074800000|2022-01-25 01:40:00|564.56|561.76|564.64|561.84|565.93|563.13|561.88|559.08|0
1643075100000|2022-01-25 01:45:00|564.73|561.93|571.2|568.4|571.47|568.67|563.26|560.46|0
1643075400000|2022-01-25 01:50:00|570.86|568.06|569.04|566.24|572.16|569.36|567.83|565.03|0
1643075700000|2022-01-25 01:55:00|568.69|565.89|569.38|566.58|570.16|567.36|564.97|562.17|0
1643076000000|2022-01-25 02:00:00|568.69|565.89|566.01|563.21|568.69|565.89|564.63|561.83|0
1643076300000|2022-01-25 02:05:00|566.27|563.47|564.02|561.22|566.79|563.99|563.59|560.79|0
1643076600000|2022-01-25 02:10:00|564.11|561.31|564.88|562.08|567.65|564.85|563.16|560.36|0
1643076900000|2022-01-25 02:15:00|564.71|561.91|562.81|560.01|566.09|563.29|562.3|559.5|0
1643077200000|2022-01-25 02:20:00|562.29|559.49|561.6|558.8|563.33|560.53|559.88|557.08|0
1643077500000|2022-01-25 02:25:00|561.51|558.71|562.98|560.18|564.36|561.56|561.51|558.71|0
1643077800000|2022-01-25 02:30:00|562.29|559.49|566.08|563.28|567.29|564.49|562.29|559.49|0
1643078100000|2022-01-25 02:35:00|565.91|563.11|562.97|560.17|566.6|563.8|562.97|560.17|0
1643078400000|2022-01-25 02:40:00|563.15|560.35|561.42|558.62|564.61|561.81|561.08|558.28|0
1643078700000|2022-01-25 02:45:00|561.25|558.45|564.69|561.89|564.69|561.89|561.08|558.28|0
1643079000000|2022-01-25 02:50:00|564.52|561.72|565.55|562.75|566.42|563.62|564|561.2|0
1643079300000|2022-01-25 02:55:00|565.38|562.58|568.84|566.04|569.7|566.9|563.66|560.86|0
1643079600000|2022-01-25 03:00:00|569.01|566.21|562.62|559.82|569.01|566.21|562.62|559.82|0
1643079900000|2022-01-25 03:05:00|563.22|560.42|561.49|558.69|563.56|560.76|561.49|558.69|0
1643080200000|2022-01-25 03:10:00|560.72|557.92|557.88|555.08|560.8|558|557.11|554.31|0
1643080500000|2022-01-25 03:15:00|558.49|555.69|559.34|556.54|560.2|557.4|556.42|553.62|0
1643080800000|2022-01-25 03:20:00|559.51|556.71|559.17|556.37|560.37|557.57|557.97|555.17|0
1643081100000|2022-01-25 03:25:00|558.82|556.02|559.25|556.45|559.42|556.62|557.79|554.99|0
1643081400000|2022-01-25 03:30:00|559.08|556.28|556.42|553.62|560.54|557.74|556.42|553.62|0
1643081700000|2022-01-25 03:35:00|556.59|553.79|558.82|556.02|558.9|556.1|556.33|553.53|0
1643082000000|2022-01-25 03:40:00|558.99|556.19|560.88|558.08|563.46|560.66|558.99|556.19|0
1643082300000|2022-01-25 03:45:00|560.79|557.99|556.75|553.95|560.79|557.99|556.41|553.61|0
1643082600000|2022-01-25 03:50:00|556.92|554.12|556.58|553.78|557.27|554.47|556.24|553.44|0
1643082900000|2022-01-25 03:55:00|556.75|553.95|556.92|554.12|557.09|554.29|555.97|553.17|0
1643083200000|2022-01-25 04:00:00|557|554.2|555.72|552.92|557.09|554.29|555.72|552.92|0
1643083500000|2022-01-25 04:05:00|555.89|553.09|558.97|556.17|559.57|556.77|555.37|552.57|0
1643083800000|2022-01-25 04:10:00|559.06|556.26|556.91|554.11|559.32|556.52|556.57|553.77|0
1643084100000|2022-01-25 04:15:00|556.74|553.94|558.02|555.22|559.83|557.03|556.57|553.77|0
1643084400000|2022-01-25 04:20:00|558.11|555.31|557.59|554.79|558.53|555.73|556.91|554.11|0
1643084700000|2022-01-25 04:25:00|557.42|554.62|557.42|554.62|558.28|555.48|557.42|554.62|0
1643085000000|2022-01-25 04:30:00|557.25|554.45|553.31|550.51|558.28|555.48|553.22|550.42|0
1643085300000|2022-01-25 04:35:00|552.79|549.99|551.6|548.8|553.82|551.02|551.08|548.28|0
1643085600000|2022-01-25 04:40:00|551.77|548.97|550.99|548.19|551.77|548.97|549.21|546.41|0
1643085900000|2022-01-25 04:45:00|550.91|548.11|551.42|548.62|552.27|549.47|550.06|547.26|0
1643086200000|2022-01-25 04:50:00|551.5|548.7|550.9|548.1|552.1|549.3|550.05|547.25|0
1643086500000|2022-01-25 04:55:00|550.82|548.02|552.61|549.81|553.12|550.32|550.82|548.02|0
1643086800000|2022-01-25 05:00:00|552.44|549.64|550.56|547.76|552.61|549.81|547.66|544.86|0
1643087100000|2022-01-25 05:05:00|550.3|547.5|553.97|551.17|555.25|552.45|550.05|547.25|0
1643087400000|2022-01-25 05:10:00|554.14|551.34|555.51|552.71|556.54|553.74|553.63|550.83|0
1643087700000|2022-01-25 05:15:00|555.17|552.37|554.65|551.85|555.51|552.71|553.11|550.31|0
1643088000000|2022-01-25 05:20:00|554.56|551.76|557.73|554.93|557.91|555.11|554.48|551.68|0
1643088300000|2022-01-25 05:25:00|557.56|554.76|555.85|553.05|558.85|556.05|555.85|553.05|0
1643088600000|2022-01-25 05:30:00|556.36|553.56|559.19|556.39|561.68|558.88|555.67|552.87|0
1643088900000|2022-01-25 05:35:00|558.93|556.13|559.44|556.64|560.3|557.5|558.41|555.61|0
1643089200000|2022-01-25 05:40:00|559.62|556.82|567.11|564.31|568.06|565.26|559.62|556.82|0
1643089500000|2022-01-25 05:45:00|567.37|564.57|562.42|559.62|567.37|564.57|562.42|559.62|0
1643089800000|2022-01-25 05:50:00|562.51|559.71|561.73|558.93|563.2|560.4|560.79|557.99|0
1643090100000|2022-01-25 05:55:00|561.65|558.85|561.21|558.41|563.2|560.4|560.7|557.9|0
1643090400000|2022-01-25 06:00:00|561.99|559.19|558.2|555.4|566.13|563.33|557.86|555.06|0
1643090700000|2022-01-25 06:05:00|558.54|555.74|559.83|557.03|561.81|559.01|557.77|554.97|0
1643091000000|2022-01-25 06:10:00|559.92|557.12|558.11|555.31|560.52|557.72|556.31|553.51|0
1643091300000|2022-01-25 06:15:00|557.59|554.79|562.32|559.52|562.93|560.13|556.82|554.02|0
1643091600000|2022-01-25 06:20:00|562.41|559.61|560.43|557.63|564.39|561.59|560.43|557.63|0
1643091900000|2022-01-25 06:25:00|560.94|558.14|559.13|556.33|561.37|558.57|558.53|555.73|0
1643092200000|2022-01-25 06:30:00|559.39|556.59|559.04|556.24|559.39|556.59|556.81|554.01|0
1643092500000|2022-01-25 06:35:00|559.22|556.42|560.67|557.87|561.97|559.17|558.61|555.81|0
1643092800000|2022-01-25 06:40:00|560.42|557.62|560.07|557.27|561.53|558.73|559.21|556.41|0
1643093100000|2022-01-25 06:45:00|560.33|557.53|564.38|561.58|565.07|562.27|559.04|556.24|0
1643093400000|2022-01-25 06:50:00|564.46|561.66|564.55|561.75|565.59|562.79|563.08|560.28|0
1643093700000|2022-01-25 06:55:00|564.46|561.66|561.7|558.9|564.72|561.92|560.75|557.95|0
1643094000000|2022-01-25 07:00:00|561.62|558.82|558.77|555.97|565.59|562.79|558.6|555.8|0
1643094300000|2022-01-25 07:05:00|559.2|556.4|552.59|549.79|559.2|556.4|551.65|548.85|0
1643094600000|2022-01-25 07:10:00|552.17|549.37|547.38|544.58|554.3|551.5|547.38|544.58|0
1643094900000|2022-01-25 07:15:00|547.29|544.49|547.12|544.32|550.19|547.39|543.64|540.84|0
1643095200000|2022-01-25 07:20:00|546.87|544.07|544.92|542.12|547.89|545.09|540.98|538.18|0
1643095500000|2022-01-25 07:25:00|545|542.2|549.42|546.62|550.1|547.3|545|542.2|0
1643095800000|2022-01-25 07:30:00|548.74|545.94|548.56|545.76|552.99|550.19|548.39|545.59|0
1643096100000|2022-01-25 07:35:00|548.73|545.93|553.33|550.53|554.36|551.56|548.73|545.93|0
1643096400000|2022-01-25 07:40:00|553.5|550.7|554.18|551.38|556.24|553.44|552.73|549.93|0
1643096700000|2022-01-25 07:45:00|554.35|551.55|557.09|554.29|557.43|554.63|553.5|550.7|0
1643097000000|2022-01-25 07:50:00|556.74|553.94|558.88|556.08|559.57|556.77|555.72|552.92|0
1643097300000|2022-01-25 07:55:00|558.97|556.17|560.51|557.71|560.51|557.71|556.23|553.43|0
1643097600000|2022-01-25 08:00:00|561.03|558.23|555.54|552.74|561.03|558.23|555.54|552.74|0
1643097900000|2022-01-25 08:05:00|554.57|552.17|552.26|549.86|556.79|554.39|549.03|546.63|0
1643098200000|2022-01-25 08:10:00|552.6|550.2|561.51|559.11|561.51|559.11|551.75|549.35|0
1643098500000|2022-01-25 08:15:00|560.99|558.59|557.17|554.77|562.55|560.15|554.77|552.37|0
1643098800000|2022-01-25 08:20:00|557.68|555.28|550.5|548.1|558.54|556.14|549.99|547.59|0
1643099100000|2022-01-25 08:25:00|551.19|548.79|545.06|542.66|551.87|549.47|544.05|541.65|0
1643099400000|2022-01-25 08:30:00|545.74|543.34|555.19|552.79|555.19|552.79|545.74|543.34|0
1643099700000|2022-01-25 08:35:00|554.68|552.28|558.61|556.21|559.81|557.41|553.74|551.34|0
1643100000000|2022-01-25 08:40:00|558.35|555.95|558.27|555.87|559.21|556.81|556.04|553.64|0
1643100300000|2022-01-25 08:45:00|558.09|555.69|558.78|556.38|559.29|556.89|555.19|552.79|0
1643100600000|2022-01-25 08:50:00|558.61|556.21|556.55|554.15|563.75|561.35|556.55|554.15|0
1643100900000|2022-01-25 08:55:00|557.06|554.66|553.56|551.16|558.26|555.86|553.13|550.73|0
1643101200000|2022-01-25 09:00:00|553.82|551.42|552.79|550.39|554.75|552.35|549.9|547.5|0
1643101500000|2022-01-25 09:05:00|552.62|550.22|556.71|554.31|556.71|554.31|551.43|549.03|0
1643101800000|2022-01-25 09:10:00|556.45|554.05|554.66|552.26|558.6|556.2|552.96|550.56|0
1643102100000|2022-01-25 09:15:00|554.15|551.75|556.54|554.14|559.62|557.22|553.64|551.24|0
1643102400000|2022-01-25 09:20:00|556.71|554.31|565.28|562.88|565.28|562.88|556.2|553.8|0
1643102700000|2022-01-25 09:25:00|564.94|562.54|569.76|567.36|570.45|568.05|564.08|561.68|0
1643103000000|2022-01-25 09:30:00|569.93|567.53|567.6|565.2|570.97|568.57|566.83|564.43|0
1643103300000|2022-01-25 09:35:00|567.69|565.29|569.58|567.18|569.93|567.53|567|564.6|0
1643103600000|2022-01-25 09:40:00|569.67|567.27|571.31|568.91|571.31|568.91|566.48|564.08|0
1643103900000|2022-01-25 09:45:00|572.52|570.12|574.51|572.11|576.16|573.76|572.17|569.77|0
1643104200000|2022-01-25 09:50:00|573.9|571.5|577.89|575.49|577.89|575.49|573.21|570.81|0
1643104500000|2022-01-25 09:55:00|577.98|575.58|573.48|571.08|578.93|576.53|572.79|570.39|0
1643104800000|2022-01-25 10:00:00|573.66|571.26|571.23|568.83|575.3|572.9|570.36|567.96|0
1643105100000|2022-01-25 10:05:00|571.48|569.08|574.35|571.95|577.13|574.73|569.5|567.1|0
1643105400000|2022-01-25 10:10:00|573.65|571.25|577.3|574.9|577.3|574.9|573.3|570.9|0
1643105700000|2022-01-25 10:15:00|576.95|574.55|579.04|576.64|579.82|577.42|575.82|573.42|0
1643106000000|2022-01-25 10:20:00|578.86|576.46|576.33|573.93|579.3|576.9|575.73|573.33|0
1643106300000|2022-01-25 10:25:00|575.99|573.59|575.73|573.33|577.29|574.89|574.51|572.11|0
1643106600000|2022-01-25 10:30:00|575.9|573.5|572.77|570.37|577.12|574.72|572.6|570.2|0
1643106900000|2022-01-25 10:35:00|572.95|570.55|567.4|565|573.47|571.07|566.37|563.97|0
1643107200000|2022-01-25 10:40:00|567.75|565.35|565.68|563.28|568.61|566.21|565.16|562.76|0
1643107500000|2022-01-25 10:45:00|565.5|563.1|559.99|557.59|566.1|563.7|559.99|557.59|0
1643107800000|2022-01-25 10:50:00|560.51|558.11|561.54|559.14|564.12|561.72|560.16|557.76|0
1643108100000|2022-01-25 10:55:00|561.71|559.31|562.39|559.99|563.77|561.37|559.13|556.73|0
1643108400000|2022-01-25 11:00:00|561.53|559.13|566.53|564.13|566.96|564.56|560.16|557.76|0
1643108700000|2022-01-25 11:05:00|566.27|563.87|567.39|564.99|567.73|565.33|563.94|561.54|0
1643109000000|2022-01-25 11:10:00|567.22|564.82|568.77|566.37|568.77|566.37|565.84|563.44|0
1643109300000|2022-01-25 11:15:00|568.6|566.2|564.62|562.22|570.67|568.27|564.28|561.88|0
1643109600000|2022-01-25 11:20:00|564.88|562.48|566.08|563.68|568.27|565.87|563.59|561.19|0
1643109900000|2022-01-25 11:25:00|566|563.6|565.31|562.91|566.94|564.54|564.62|562.22|0
1643110200000|2022-01-25 11:30:00|565.57|563.17|559.75|557.35|566.35|563.95|559.75|557.35|0
1643110500000|2022-01-25 11:35:00|559.93|557.53|560.13|557.73|566.96|564.56|559.67|557.27|0
1643110800000|2022-01-25 11:40:00|560.21|557.81|554.65|552.25|561.07|558.67|553.46|551.06|0
1643111100000|2022-01-25 11:45:00|554.82|552.42|555.24|552.84|556.44|554.04|553.8|551.4|0
1643111400000|2022-01-25 11:50:00|555.5|553.1|555.16|552.76|556.53|554.13|554.48|552.08|0
1643111700000|2022-01-25 11:55:00|554.99|552.59|556.01|553.61|559.51|557.11|553.45|551.05|0
1643112000000|2022-01-25 12:00:00|555.75|553.35|551.4|549|556.86|554.46|551.4|549|0
1643112300000|2022-01-25 12:05:00|551.65|549.25|555.15|552.75|555.32|552.92|551.06|548.66|0
1643112600000|2022-01-25 12:10:00|554.89|552.49|557.37|554.97|559.08|556.68|554.81|552.41|0
1643112900000|2022-01-25 12:15:00|557.03|554.63|558.39|555.99|558.39|555.99|555.83|553.43|0
1643113200000|2022-01-25 12:20:00|558.22|555.82|552.41|550.01|559.59|557.19|552.41|550.01|0
1643113500000|2022-01-25 12:25:00|552.67|550.27|556.34|553.94|556.51|554.11|552.67|550.27|0
1643113800000|2022-01-25 12:30:00|556.51|554.11|552.66|550.26|556.51|554.11|551.22|548.82|0
1643114100000|2022-01-25 12:35:00|552.83|550.43|552.24|549.84|554.8|552.4|551.21|548.81|0
1643114400000|2022-01-25 12:40:00|551.64|549.24|553.09|550.69|553.09|550.69|548.07|545.67|0
1643114700000|2022-01-25 12:45:00|553.34|550.94|553.77|551.37|554.28|551.88|550.53|548.13|0
1643115000000|2022-01-25 12:50:00|553.59|551.19|553.76|551.36|554.96|552.56|552.91|550.51|0
1643115300000|2022-01-25 12:55:00|553.93|551.53|551.37|548.97|554.27|551.87|550.61|548.21|0
1643115600000|2022-01-25 13:00:00|551.71|549.31|547.29|544.89|552.91|550.51|547.29|544.89|0
1643115900000|2022-01-25 13:05:00|548.14|545.74|535.06|532.66|549.24|546.84|535.06|532.66|0
1643116200000|2022-01-25 13:10:00|534.05|531.65|546.83|544.43|547|544.6|534.05|531.65|0
1643116500000|2022-01-25 13:15:00|546.66|544.26|552.76|550.36|553.1|550.7|546.66|544.26|0
1643116800000|2022-01-25 13:20:00|551.91|549.51|550.89|548.49|552.93|550.53|548.85|546.45|0
1643117100000|2022-01-25 13:25:00|550.72|548.32|543.25|540.85|552.55|550.15|543.02|540.62|0
1643117400000|2022-01-25 13:30:00|543.08|540.68|547.3|544.9|547.81|545.41|542.07|539.67|0
1643117700000|2022-01-25 13:35:00|546.96|544.56|549.33|546.93|551.2|548.8|546.96|544.56|0
1643118000000|2022-01-25 13:40:00|549.5|547.1|551.37|548.97|552.22|549.82|547.47|545.07|0
1643118300000|2022-01-25 13:45:00|551.2|548.8|549.84|547.44|552.22|549.82|548.99|546.59|0
1643118600000|2022-01-25 13:50:00|550.01|547.61|549.15|546.75|551.7|549.3|546.77|544.37|0
1643118900000|2022-01-25 13:55:00|549.49|547.09|552.15|549.75|553.51|551.11|548.49|546.09|0
1643119200000|2022-01-25 14:00:00|551.64|549.24|552.14|549.74|552.49|550.09|548.24|545.84|0
1643119500000|2022-01-25 14:05:00|552.31|549.91|552.14|549.74|553.51|551.11|549.67|547.27|0
1643119800000|2022-01-25 14:10:00|552.48|550.08|549.76|547.36|552.65|550.25|548.57|546.17|0
1643120100000|2022-01-25 14:15:00|549.93|547.53|553.5|551.1|553.84|551.44|548.91|546.51|0
1643120400000|2022-01-25 14:20:00|553.67|551.27|552.65|550.25|554.35|551.95|550.94|548.54|0
1643120700000|2022-01-25 14:25:00|552.82|550.42|550.77|548.37|554.01|551.61|550.68|548.28|0
1643121000000|2022-01-25 14:30:00|549.92|547.52|549.19|546.79|554.69|552.29|542.13|539.73|0
1643121300000|2022-01-25 14:35:00|546.81|544.41|549.45|547.05|558.75|556.35|544.44|542.04|0
1643121600000|2022-01-25 14:40:00|550.13|547.73|545.03|542.63|555.41|553.01|540.63|538.23|0
1643121900000|2022-01-25 14:45:00|546.38|543.98|531.74|529.34|546.38|543.98|530.32|527.92|0
1643122200000|2022-01-25 14:50:00|532.15|529.75|524.57|522.17|535.08|532.68|521.48|519.08|0
1643122500000|2022-01-25 14:55:00|523.58|521.18|527.13|524.73|530.79|528.39|523.58|521.18|0
1643122800000|2022-01-25 15:00:00|527.63|525.23|518.3|515.9|532.7|530.3|516.91|514.51|0
1643123100000|2022-01-25 15:05:00|517.81|515.41|524.32|521.92|524.73|522.33|514.86|512.46|0
1643123400000|2022-01-25 15:10:00|523.08|520.68|530.98|528.58|531.65|529.25|517.92|515.52|0
1643123700000|2022-01-25 15:15:00|532.64|530.24|533.31|530.91|536.81|534.41|528.65|526.25|0
1643124000000|2022-01-25 15:20:00|533.14|530.74|532.14|529.74|534.31|531.91|527.82|525.42|0
1643124300000|2022-01-25 15:25:00|531.14|528.74|547.82|545.42|548.33|545.93|529.48|527.08|0
1643124600000|2022-01-25 15:30:00|548.5|546.1|545.52|543.12|553|550.6|544.26|541.86|0
1643124900000|2022-01-25 15:35:00|546.11|543.71|540.73|538.33|551.52|549.12|535.2|532.8|0
1643125200000|2022-01-25 15:40:00|540.06|537.66|549.17|546.77|549.17|546.77|538.38|535.98|0
1643125500000|2022-01-25 15:45:00|551.54|549.14|556.1|553.7|557.12|554.72|546.59|544.19|0
1643125800000|2022-01-25 15:50:00|555.59|553.19|543.66|541.26|555.59|553.19|542.81|540.41|0
1643126100000|2022-01-25 15:55:00|544.16|541.76|536.41|534.01|546.19|543.79|535.07|532.67|0
1643126400000|2022-01-25 16:00:00|536.58|534.18|542.76|540.36|543.01|540.61|533.97|531.57|0
1643126700000|2022-01-25 16:05:00|542.6|540.2|536.22|533.82|545.97|543.57|532.37|529.97|0
1643127000000|2022-01-25 16:10:00|536.38|533.98|533.04|530.64|540.49|538.09|531.54|529.14|0
1643127300000|2022-01-25 16:15:00|533.2|530.8|544.95|542.55|545.62|543.22|531.04|528.64|0
1643127600000|2022-01-25 16:20:00|544.78|542.38|544.74|542.34|549.51|547.11|543.3|540.9|0
1643127900000|2022-01-25 16:25:00|544.99|542.59|545.08|542.68|549.32|546.92|540.02|537.62|0
1643128200000|2022-01-25 16:30:00|544.32|541.92|536.99|534.59|545.08|542.68|536.99|534.59|0
1643128500000|2022-01-25 16:35:00|536.65|534.25|527.85|525.45|538.16|535.76|524.36|521.96|0
1643128800000|2022-01-25 16:40:00|527.35|524.95|530.77|528.37|531.94|529.54|526.27|523.87|0
1643129100000|2022-01-25 16:45:00|529.93|527.53|535.62|533.22|536.29|533.89|529.93|527.53|0
1643129400000|2022-01-25 16:50:00|534.78|532.38|537.7|535.3|538.81|536.41|533.66|531.26|0
1643129700000|2022-01-25 16:55:00|537.37|534.97|524.61|522.21|537.54|535.14|524.11|521.71|0
1643130000000|2022-01-25 17:00:00|524.78|522.38|530.8|528.4|531.14|528.74|522.95|520.55|0
1643130300000|2022-01-25 17:05:00|532.31|529.91|536.85|534.45|540.06|537.66|532.31|529.91|0
1643130600000|2022-01-25 17:10:00|537.19|534.79|538.03|535.63|538.62|536.22|533.15|530.75|0
1643130900000|2022-01-25 17:15:00|537.86|535.46|535.41|533.01|542.26|539.86|528.45|526.05|0
1643131200000|2022-01-25 17:20:00|535.33|532.93|541.07|538.67|543.78|541.38|533.73|531.33|0
1643131500000|2022-01-25 17:25:00|541.24|538.84|541.99|539.59|545.14|542.74|539.88|537.48|0
1643131800000|2022-01-25 17:30:00|541.74|539.34|536.55|534.15|541.74|539.34|533.88|531.48|0
1643132100000|2022-01-25 17:35:00|536.47|534.07|538.15|535.75|539.83|537.43|536.13|533.73|0
1643132400000|2022-01-25 17:40:00|537.3|534.9|539.83|537.43|539.83|537.43|532.01|529.61|0
1643132700000|2022-01-25 17:45:00|538.65|536.25|532.77|530.37|541.26|538.86|530.93|528.53|0
1643133000000|2022-01-25 17:50:00|532.6|530.2|533.77|531.37|535.62|533.22|529.92|527.52|0
1643133300000|2022-01-25 17:55:00|533.52|531.12|539.15|536.75|539.15|536.75|528.92|526.52|0
1643133600000|2022-01-25 18:00:00|538.64|536.24|534.1|531.7|538.64|536.24|531.25|528.85|0
1643133900000|2022-01-25 18:05:00|534.01|531.61|534.27|531.87|536.53|534.13|529.91|527.51|0
1643134200000|2022-01-25 18:10:00|534.94|532.54|534.39|531.99|539.14|536.74|533.76|531.36|0
1643134500000|2022-01-25 18:15:00|534.22|531.82|539.86|537.46|540.78|538.38|532.03|529.63|0
1643134800000|2022-01-25 18:20:00|539.69|537.29|538.92|536.52|540.02|537.62|536.82|534.42|0
1643135100000|2022-01-25 18:25:00|538.67|536.27|548.39|545.99|549.24|546.84|536.98|534.58|0
1643135400000|2022-01-25 18:30:00|547.53|545.13|550.02|547.62|552.49|550.09|546|543.6|0
1643135700000|2022-01-25 18:35:00|550.88|548.48|551.05|548.65|552.42|550.02|545.91|543.51|0
1643136000000|2022-01-25 18:40:00|552.76|550.36|551.04|548.64|552.93|550.53|547.28|544.88|0
1643136300000|2022-01-25 18:45:00|551.13|548.73|557.75|555.35|558.78|556.38|549.16|546.76|0
1643136600000|2022-01-25 18:50:00|557.57|555.17|562.73|560.33|564.68|562.28|556.54|554.14|0
1643136900000|2022-01-25 18:55:00|562.55|560.15|565.15|562.75|565.15|562.75|558.93|556.53|0
1643137200000|2022-01-25 19:00:00|565.5|563.1|559.61|557.21|565.5|563.1|557.89|555.49|0
1643137500000|2022-01-25 19:05:00|558.92|556.52|558.23|555.83|560.82|558.42|555.82|553.42|0
1643137800000|2022-01-25 19:10:00|558.4|556|568.79|566.39|569.92|567.52|558.06|555.66|0
1643138100000|2022-01-25 19:15:00|569.14|566.74|571.83|569.43|572.09|569.69|568.09|565.69|0
1643138400000|2022-01-25 19:20:00|571.57|569.17|571.49|569.09|577.16|574.76|570.27|567.87|0
1643138700000|2022-01-25 19:25:00|571.23|568.83|571.22|568.82|572.54|570.14|567.49|565.09|0
1643139000000|2022-01-25 19:30:00|570.97|568.57|563.31|560.91|572.54|570.14|562.97|560.57|0
1643139300000|2022-01-25 19:35:00|564.53|562.13|570.09|567.69|570.79|568.39|564.35|561.95|0
1643139600000|2022-01-25 19:40:00|571.14|568.74|579.17|576.77|579.52|577.12|571.14|568.74|0
1643139900000|2022-01-25 19:45:00|578.99|576.59|578.82|576.42|582.5|580.1|578.29|575.89|0
1643140200000|2022-01-25 19:50:00|579.52|577.12|583.2|580.8|584.52|582.12|577.94|575.54|0
1643140500000|2022-01-25 19:55:00|583.73|581.33|588.04|585.64|589.01|586.61|582.32|579.92|0
1643140800000|2022-01-25 20:00:00|587.6|585.2|581.15|578.75|588.39|585.99|579.67|577.27|0
1643141100000|2022-01-25 20:05:00|581.24|578.84|573.55|571.15|581.24|578.84|572.15|569.75|0
1643141400000|2022-01-25 20:10:00|573.72|571.32|572.5|570.1|575.46|573.06|570.59|568.19|0
1643141700000|2022-01-25 20:15:00|572.85|570.45|581.23|578.83|581.93|579.53|572.85|570.45|0
1643142000000|2022-01-25 20:20:00|581.05|578.65|570.15|567.75|581.4|579|569.89|567.49|0
1643142300000|2022-01-25 20:25:00|570.24|567.84|560.38|557.98|570.24|567.84|559|556.6|0
1643142600000|2022-01-25 20:30:00|559.34|556.94|560.6|558.2|563|560.6|555.82|553.42|0
1643142900000|2022-01-25 20:35:00|560.51|558.11|566.97|564.57|568.18|565.78|555.45|553.05|0
1643143200000|2022-01-25 20:40:00|567.22|564.82|563.57|561.17|572.85|570.45|563.4|561|0
1643143500000|2022-01-25 20:45:00|564.26|561.86|559.92|557.52|568.93|566.53|557.69|555.29|0
1643143800000|2022-01-25 20:50:00|557.08|554.68|551.02|548.62|557.34|554.94|548.46|546.06|0
1643144100000|2022-01-25 20:55:00|550.51|548.11|552.01|549.61|557.19|554.79|548.8|546.4|0
1643144400000|2022-01-25 21:00:00|554.41|552.01|549.61|547.21|558.71|556.31|546.2|543.8|0
1643144700000|2022-01-25 21:05:00|549.96|547.56|541.68|539.28|549.96|547.56|540.66|538.26|0
1643145000000|2022-01-25 21:10:00|541.77|539.37|542.62|540.22|546.2|543.8|541.09|538.69|0
1643145300000|2022-01-25 21:15:00|543.07|540.27|539.42|536.62|544.52|541.72|539.08|536.28|0
1643145600000|2022-01-25 21:20:00|539.67|536.87|537.47|534.67|539.67|536.87|536.2|533.4|0
1643145900000|2022-01-25 21:25:00|537.56|534.76|536.45|533.65|537.81|535.01|534.59|531.79|0
1643146200000|2022-01-25 21:30:00|535.69|532.89|530.8|528|536.88|534.08|529.62|526.82|0
1643146500000|2022-01-25 21:35:00|530.71|527.91|532.48|529.68|533.24|530.44|530.46|527.66|0
1643146800000|2022-01-25 21:40:00|532.65|529.85|530.79|527.99|532.99|530.19|530.63|527.83|0
1643147100000|2022-01-25 21:45:00|530.96|528.16|525.25|522.45|532.31|529.51|524.25|521.45|0
1643147400000|2022-01-25 21:50:00|525.67|522.87|523.24|520.44|525.67|522.87|518.4|515.6|0
1643147700000|2022-01-25 21:55:00|523.41|520.61|523.99|521.19|526.08|523.28|521.07|518.27|0
1643148000000|2022-01-25 22:00:00|523.91|521.11|522.83|520.03|523.91|521.11|522.57|519.77|0
1643148300000|2022-01-25 22:05:00|522.71|519.91|523.1|520.3|523.34|520.54|522.71|519.91|0
1643148600000|2022-01-25 22:10:00|523|520.2|523.62|520.82|524.04|521.24|523|520.2|0
1643148900000|2022-01-25 22:15:00|523.65|520.85|522.82|520.02|523.84|521.04|522.82|520.02|0
1643149200000|2022-01-25 22:20:00|522.99|520.19|523.47|520.67|523.47|520.67|522.46|519.66|0
1643149500000|2022-01-25 22:25:00|523.45|520.65|523.45|520.65|523.69|520.89|523.43|520.63|0
1643149800000|2022-01-25 22:30:00|523.35|520.55|525.17|522.37|525.17|522.37|523.32|520.52|0
1643150100000|2022-01-25 22:35:00|525.25|522.45|525.77|522.97|526.04|523.24|525.25|522.45|0
1643150400000|2022-01-25 22:40:00|525.7|522.9|526.06|523.26|526.43|523.63|525.7|522.9|0
1643150700000|2022-01-25 22:45:00|526.13|523.33|525.92|523.12|526.36|523.56|525.57|522.77|0
1643151000000|2022-01-25 22:50:00|526.02|523.22|525.95|523.15|526.02|523.22|525.88|523.08|0
1643151300000|2022-01-25 22:55:00|525.92|523.12|526.74|523.94|526.74|523.94|525.92|523.12|0
1643151600000|2022-01-25 23:00:00|526.64|523.84|535.31|532.51|535.65|532.85|526.64|523.84|0
1643151900000|2022-01-25 23:05:00|535.48|532.68|543.1|540.3|543.78|540.98|533.96|531.16|0
1643152200000|2022-01-25 23:10:00|542.76|539.96|549.24|546.44|550.26|547.46|542.25|539.45|0
1643152500000|2022-01-25 23:15:00|549.07|546.27|551.12|548.32|551.97|549.17|546.08|543.28|0
1643152800000|2022-01-25 23:20:00|550.77|547.97|551.37|548.57|551.46|548.66|549.32|546.52|0
1643153100000|2022-01-25 23:25:00|551.11|548.31|554.37|551.57|554.71|551.91|547.35|544.55|0
1643153400000|2022-01-25 23:30:00|554.2|551.4|553.68|550.88|558.32|555.52|552.65|549.85|0
1643153700000|2022-01-25 23:35:00|554.19|551.39|554.02|551.22|555.05|552.25|552.9|550.1|0
1643154000000|2022-01-25 23:40:00|553.85|551.05|560.56|557.76|562.11|559.31|553.76|550.96|0
1643154300000|2022-01-25 23:45:00|560.38|557.58|564.7|561.9|567.47|564.67|560.38|557.58|0
1643154600000|2022-01-25 23:50:00|565.05|562.25|562.45|559.65|566.17|563.37|562.28|559.48|0
1643154900000|2022-01-25 23:55:00|562.62|559.82|558.83|556.03|562.88|560.08|557.53|554.73|0
1643155200000|2022-01-26 00:00:00|559|556.2|553.32|550.52|559.69|556.89|552.64|549.84|0
1643155500000|2022-01-26 00:05:00|553.23|550.43|554.6|551.8|555.55|552.75|552.38|549.58|0
1643155800000|2022-01-26 00:10:00|554.52|551.72|557.44|554.64|559.59|556.79|553.83|551.03|0
1643156100000|2022-01-26 00:15:00|557.61|554.81|549.72|546.92|558.82|556.02|549.72|546.92|0
1643156400000|2022-01-26 00:20:00|548.86|546.06|549.55|546.75|550.4|547.6|547.33|544.53|0
1643156700000|2022-01-26 00:25:00|550.06|547.26|547.15|544.35|553.48|550.68|547.15|544.35|0
1643157000000|2022-01-26 00:30:00|547.75|544.95|553.39|550.59|553.82|551.02|544.42|541.62|0
1643157300000|2022-01-26 00:35:00|553.48|550.68|554.51|551.71|556.05|553.25|551.08|548.28|0
1643157600000|2022-01-26 00:40:00|554.68|551.88|550.22|547.42|554.68|551.88|549.28|546.48|0
1643157900000|2022-01-26 00:45:00|550.13|547.33|551.84|549.04|553.13|550.33|549.71|546.91|0
1643158200000|2022-01-26 00:50:00|551.67|548.87|549.02|546.22|552.7|549.9|549.02|546.22|0
1643158500000|2022-01-26 00:55:00|548.68|545.88|548.76|545.96|551.41|548.61|547.31|544.51|0
1643158800000|2022-01-26 01:00:00|548.33|545.53|550.12|547.32|550.12|547.32|546.53|543.73|0
1643159100000|2022-01-26 01:05:00|550.21|547.41|552.17|549.37|553.81|551.01|550.21|547.41|0
1643159400000|2022-01-26 01:10:00|551.92|549.12|546.79|543.99|552.86|550.06|546.11|543.31|0
1643159700000|2022-01-26 01:15:00|546.28|543.48|548.66|545.86|550.55|547.75|546.11|543.31|0
1643160000000|2022-01-26 01:20:00|548.49|545.69|552.51|549.71|553.28|550.48|548.49|545.69|0
1643160300000|2022-01-26 01:25:00|551.99|549.19|553.36|550.56|553.62|550.82|551.65|548.85|0
1643160600000|2022-01-26 01:30:00|553.45|550.65|551.99|549.19|553.45|550.65|549.68|546.88|0
1643160900000|2022-01-26 01:35:00|551.56|548.76|553.79|550.99|554.65|551.85|548.48|545.68|0
1643161200000|2022-01-26 01:40:00|553.96|551.16|551.39|548.59|554.65|551.85|550.96|548.16|0
1643161500000|2022-01-26 01:45:00|551.9|549.1|554.13|551.33|554.99|552.19|551.47|548.67|0
1643161800000|2022-01-26 01:50:00|553.96|551.16|553.01|550.21|554.99|552.19|552.24|549.44|0
1643162100000|2022-01-26 01:55:00|553.1|550.3|557.04|554.24|558.59|555.79|553.01|550.21|0
1643162400000|2022-01-26 02:00:00|556.96|554.16|557.39|554.59|558.94|556.14|556.36|553.56|0
1643162700000|2022-01-26 02:05:00|557.64|554.84|558.76|555.96|559.8|557|557.39|554.59|0
1643163000000|2022-01-26 02:10:00|558.24|555.44|559.01|556.21|559.97|557.17|558.15|555.35|0
1643163300000|2022-01-26 02:15:00|559.1|556.3|559.18|556.38|559.62|556.82|557.55|554.75|0
1643163600000|2022-01-26 02:20:00|559.27|556.47|560.48|557.68|562.03|559.23|558.58|555.78|0
1643163900000|2022-01-26 02:25:00|560.39|557.59|559.79|556.99|560.39|557.59|558.84|556.04|0
1643164200000|2022-01-26 02:30:00|559.7|556.9|559.18|556.38|560.65|557.85|558.75|555.95|0
1643164500000|2022-01-26 02:35:00|559.27|556.47|557.71|554.91|559.27|556.47|557.62|554.82|0
1643164800000|2022-01-26 02:40:00|557.8|555|556.33|553.53|558.14|555.34|556.25|553.45|0
1643165100000|2022-01-26 02:45:00|556.25|553.45|557.19|554.39|557.37|554.57|556.16|553.36|0
1643165400000|2022-01-26 02:50:00|557.27|554.47|557.19|554.39|557.36|554.56|556.5|553.7|0
1643165700000|2022-01-26 02:55:00|557.1|554.3|554.78|551.98|557.36|554.56|554.09|551.29|0
1643166000000|2022-01-26 03:00:00|554.44|551.64|557.01|554.21|557.19|554.39|554.44|551.64|0
1643166300000|2022-01-26 03:05:00|557.18|554.38|559.42|556.62|561.15|558.35|556.92|554.12|0
1643166600000|2022-01-26 03:10:00|559.25|556.45|558.3|555.5|560.02|557.22|558.21|555.41|0
1643166900000|2022-01-26 03:15:00|558.21|555.41|559.42|556.62|559.76|556.96|557.52|554.72|0
1643167200000|2022-01-26 03:20:00|559.76|556.96|560.1|557.3|560.7|557.9|558.81|556.01|0
1643167500000|2022-01-26 03:25:00|560.01|557.21|558.46|555.66|560.36|557.56|557.86|555.06|0
1643167800000|2022-01-26 03:30:00|558.38|555.58|562.34|559.54|562.51|559.71|558.38|555.58|0
1643168100000|2022-01-26 03:35:00|562.51|559.71|560.96|558.16|562.86|560.06|560.96|558.16|0
1643168400000|2022-01-26 03:40:00|561.13|558.33|561.99|559.19|561.99|559.19|560.78|557.98|0
1643168700000|2022-01-26 03:45:00|562.16|559.36|563.03|560.23|563.55|560.75|561.3|558.5|0
1643169000000|2022-01-26 03:50:00|563.11|560.31|562.68|559.88|564.93|562.13|562.16|559.36|0
1643169300000|2022-01-26 03:55:00|562.85|560.05|562.85|560.05|563.54|560.74|562.5|559.7|0
1643169600000|2022-01-26 04:00:00|563.02|560.22|559.99|557.19|564.23|561.43|559.99|557.19|0
1643169900000|2022-01-26 04:05:00|560.26|557.46|560.77|557.97|561.12|558.32|559.22|556.42|0
1643170200000|2022-01-26 04:10:00|560.51|557.71|562.15|559.35|562.15|559.35|560.43|557.63|0
1643170500000|2022-01-26 04:15:00|561.98|559.18|561.63|558.83|562.15|559.35|560.77|557.97|0
1643170800000|2022-01-26 04:20:00|561.46|558.66|561.45|558.65|561.97|559.17|560.85|558.05|0
1643171100000|2022-01-26 04:25:00|561.28|558.48|561.88|559.08|562.14|559.34|559.9|557.1|0
1643171400000|2022-01-26 04:30:00|561.97|559.17|561.79|558.99|562.22|559.42|561.02|558.22|0
1643171700000|2022-01-26 04:35:00|561.88|559.08|560.93|558.13|561.88|559.08|559.89|557.09|0
1643172000000|2022-01-26 04:40:00|561.18|558.38|560.41|557.61|561.62|558.82|559.72|556.92|0
1643172300000|2022-01-26 04:45:00|560.06|557.26|561.01|558.21|561.44|558.64|559.72|556.92|0
1643172600000|2022-01-26 04:50:00|560.92|558.12|560.83|558.03|561.09|558.29|560.49|557.69|0
1643172900000|2022-01-26 04:55:00|560.75|557.95|562.38|559.58|562.47|559.67|560.14|557.34|0
1643173200000|2022-01-26 05:00:00|562.3|559.5|561.52|558.72|562.65|559.85|561|558.2|0
1643173500000|2022-01-26 05:05:00|561.43|558.63|560.13|557.33|561.95|559.15|559.02|556.22|0
1643173800000|2022-01-26 05:10:00|560.31|557.51|557.64|554.84|560.31|557.51|557.46|554.66|0
1643174100000|2022-01-26 05:15:00|557.46|554.66|555.91|553.11|558.24|555.44|555.57|552.77|0
1643174400000|2022-01-26 05:20:00|555.74|552.94|554.88|552.08|556.09|553.29|554.54|551.74|0
1643174700000|2022-01-26 05:25:00|555.05|552.25|558.4|555.6|558.49|555.69|555.05|552.25|0
1643175000000|2022-01-26 05:30:00|558.49|555.69|557.97|555.17|559.52|556.72|557.54|554.74|0
1643175300000|2022-01-26 05:35:00|558.4|555.6|558.66|555.86|559.52|556.72|558.4|555.6|0
1643175600000|2022-01-26 05:40:00|558.83|556.03|558.48|555.68|559.17|556.37|557.97|555.17|0
1643175900000|2022-01-26 05:45:00|558.66|555.86|559.69|556.89|559.86|557.06|557.53|554.73|0
1643176200000|2022-01-26 05:50:00|559.77|556.97|560.72|557.92|560.72|557.92|559.25|556.45|0
1643176500000|2022-01-26 05:55:00|560.8|558|560.11|557.31|561.58|558.78|560.03|557.23|0
1643176800000|2022-01-26 06:00:00|559.68|556.88|562.18|559.38|562.18|559.38|558.82|556.02|0
1643177100000|2022-01-26 06:05:00|561.75|558.95|560.79|557.99|562.61|559.81|560.37|557.57|0
1643177400000|2022-01-26 06:10:00|561.06|558.26|559.5|556.7|561.23|558.43|559.33|556.53|0
1643177700000|2022-01-26 06:15:00|559.67|556.87|560.71|557.91|560.96|558.16|559.24|556.44|0
1643178000000|2022-01-26 06:20:00|560.79|557.99|561.31|558.51|562.17|559.37|560.79|557.99|0
1643178300000|2022-01-26 06:25:00|561.39|558.59|561.05|558.25|561.74|558.94|560.53|557.73|0
1643178600000|2022-01-26 06:30:00|561.22|558.42|559.23|556.43|561.57|558.77|558.46|555.66|0
1643178900000|2022-01-26 06:35:00|559.4|556.6|561.39|558.59|561.39|558.59|559.15|556.35|0
1643179200000|2022-01-26 06:40:00|561.47|558.67|560.61|557.81|561.47|558.67|560.18|557.38|0
1643179500000|2022-01-26 06:45:00|560.69|557.89|560.43|557.63|560.69|557.89|559.4|556.6|0
1643179800000|2022-01-26 06:50:00|560.52|557.72|557.33|554.53|560.52|557.72|557.33|554.53|0
1643180100000|2022-01-26 06:55:00|557.93|555.13|557.59|554.79|558.28|555.48|556.21|553.41|0
1643180400000|2022-01-26 07:00:00|558.1|555.3|555.35|552.55|559.91|557.11|555|552.2|0
1643180700000|2022-01-26 07:05:00|555.43|552.63|555.6|552.8|555.86|553.06|554.05|551.25|0
1643181000000|2022-01-26 07:10:00|555.69|552.89|553.8|551|556.55|553.75|551.91|549.11|0
1643181300000|2022-01-26 07:15:00|553.71|550.91|550.54|547.74|553.71|550.91|550.54|547.74|0
1643181600000|2022-01-26 07:20:00|550.71|547.91|551.47|548.67|552.68|549.88|550.71|547.91|0
1643181900000|2022-01-26 07:25:00|551.73|548.93|553.27|550.47|553.27|550.47|550.88|548.08|0
1643182200000|2022-01-26 07:30:00|553.53|550.73|556.1|553.3|556.71|553.91|553.1|550.3|0
1643182500000|2022-01-26 07:35:00|556.02|553.22|558.85|556.05|558.94|556.14|556.02|553.22|0
1643182800000|2022-01-26 07:40:00|558.77|555.97|559.11|556.31|559.29|556.49|557.65|554.85|0
1643183100000|2022-01-26 07:45:00|559.02|556.22|557.13|554.33|559.63|556.83|557.05|554.25|0
1643183400000|2022-01-26 07:50:00|557.56|554.76|560.32|557.52|560.4|557.6|557.22|554.42|0
1643183700000|2022-01-26 07:55:00|560.49|557.69|557.9|555.1|560.49|557.69|557.21|554.41|0
1643184000000|2022-01-26 08:00:00|557.99|555.19|564.47|561.67|564.47|561.67|557.64|554.84|0
1643184300000|2022-01-26 08:05:00|563.75|561.35|566.19|563.79|568.29|565.89|563.75|561.35|0
1643184600000|2022-01-26 08:10:00|567.58|565.18|569.84|567.44|570.89|568.49|567.41|565.01|0
1643184900000|2022-01-26 08:15:00|569.32|566.92|570.01|567.61|570.97|568.57|569.14|566.74|0
1643185200000|2022-01-26 08:20:00|570.19|567.79|572.63|570.23|575.08|572.68|570.19|567.79|0
1643185500000|2022-01-26 08:25:00|572.8|570.4|574.72|572.32|576.56|574.16|572.63|570.23|0
1643185800000|2022-01-26 08:30:00|574.9|572.5|574.9|572.5|577.87|575.47|574.72|572.32|0
1643186100000|2022-01-26 08:35:00|575.25|572.85|578.92|576.52|579.63|577.23|574.39|571.99|0
1643186400000|2022-01-26 08:40:00|579.1|576.7|578.04|575.64|580.5|578.1|577.52|575.12|0
1643186700000|2022-01-26 08:45:00|578.57|576.17|577.52|575.12|578.75|576.35|574.45|572.05|0
1643187000000|2022-01-26 08:50:00|577.34|574.94|575.85|573.45|577.87|575.47|574.54|572.14|0
1643187300000|2022-01-26 08:55:00|575.59|573.19|574.79|572.39|575.76|573.36|573.66|571.26|0
1643187600000|2022-01-26 09:00:00|573.83|571.43|578.38|575.98|581.63|579.23|573.48|571.08|0
1643187900000|2022-01-26 09:05:00|578.12|575.72|582.51|580.11|582.51|580.11|577.42|575.02|0
1643188200000|2022-01-26 09:10:00|582.42|580.02|583.39|580.99|585.24|582.84|582.07|579.67|0
1643188500000|2022-01-26 09:15:00|583.74|581.34|583.67|581.27|585.24|582.84|582.42|580.02|0
1643188800000|2022-01-26 09:20:00|583.58|581.18|587.2|584.8|587.2|584.8|581.03|578.63|0
1643189100000|2022-01-26 09:25:00|587.38|584.98|584.38|581.98|588.09|585.69|584.2|581.8|0
1643189400000|2022-01-26 09:30:00|584.55|582.15|584.55|582.15|587.55|585.15|583.22|580.82|0
1643189700000|2022-01-26 09:35:00|584.63|582.23|589.32|586.92|590.21|587.81|583.31|580.91|0
1643190000000|2022-01-26 09:40:00|589.23|586.83|591.27|588.87|591.35|588.95|587.9|585.5|0
1643190300000|2022-01-26 09:45:00|591.53|589.13|588.87|586.47|592.15|589.75|588.61|586.21|0
1643190600000|2022-01-26 09:50:00|588.96|586.56|587.19|584.79|589.67|587.27|587.01|584.61|0
1643190900000|2022-01-26 09:55:00|587.1|584.7|585.77|583.37|587.63|585.23|584.27|581.87|0
1643191200000|2022-01-26 10:00:00|585.68|583.28|582.95|580.55|585.68|583.28|580.04|577.64|0
1643191500000|2022-01-26 10:05:00|582.77|580.37|581.18|578.78|583.38|580.98|580.66|578.26|0
1643191800000|2022-01-26 10:10:00|581.36|578.96|583.82|581.42|584.79|582.39|581.27|578.87|0
1643192100000|2022-01-26 10:15:00|584|581.6|582.94|580.54|585.59|583.19|582.94|580.54|0
1643192400000|2022-01-26 10:20:00|583.12|580.72|585.14|582.74|587.35|584.95|582.23|579.83|0
1643192700000|2022-01-26 10:25:00|584.88|582.48|584.88|582.48|584.88|582.48|583.64|581.24|0
1643193000000|2022-01-26 10:30:00|585.23|582.83|587.7|585.3|588.41|586.01|584.7|582.3|0
1643193300000|2022-01-26 10:35:00|587.79|585.39|588.58|586.18|590|587.6|587.61|585.21|0
1643193600000|2022-01-26 10:40:00|588.41|586.01|588.13|585.73|590.18|587.78|587.87|585.47|0
1643193900000|2022-01-26 10:45:00|588.05|585.65|590.88|588.48|591.14|588.74|587.87|585.47|0
1643194200000|2022-01-26 10:50:00|590.7|588.3|590.7|588.3|591.77|589.37|590.35|587.95|0
1643194500000|2022-01-26 10:55:00|590.52|588.12|588.93|586.53|591.23|588.83|588.57|586.17|0
1643194800000|2022-01-26 11:00:00|589.01|586.61|596.66|594.26|597.92|595.52|589.01|586.61|0
1643195100000|2022-01-26 11:05:00|596.57|594.17|591.05|588.65|596.57|594.17|591.05|588.65|0
1643195400000|2022-01-26 11:10:00|590.79|588.39|591.68|589.28|592.21|589.81|590.44|588.04|0
1643195700000|2022-01-26 11:15:00|591.05|588.65|594.16|591.76|594.34|591.94|591.05|588.65|0
1643196000000|2022-01-26 11:20:00|593.45|591.05|591.49|589.09|593.98|591.58|591.32|588.92|0
1643196300000|2022-01-26 11:25:00|591.67|589.27|589.54|587.14|591.93|589.53|588.83|586.43|0
1643196600000|2022-01-26 11:30:00|589.8|587.4|593.62|591.22|594.06|591.66|589.09|586.69|0
1643196900000|2022-01-26 11:35:00|593.8|591.4|595.57|593.17|595.75|593.35|593.8|591.4|0
1643197200000|2022-01-26 11:40:00|595.39|592.99|594.68|592.28|596.64|594.24|594.32|591.92|0
1643197500000|2022-01-26 11:45:00|594.94|592.54|595.39|592.99|595.75|593.35|593.61|591.21|0
1643197800000|2022-01-26 11:50:00|595.21|592.81|596.1|593.7|597.52|595.12|595.03|592.63|0
1643198100000|2022-01-26 11:55:00|596.18|593.78|598.23|595.83|598.41|596.01|595.03|592.63|0
1643198400000|2022-01-26 12:00:00|598.05|595.65|592.62|590.22|598.41|596.01|591.83|589.43|0
1643198700000|2022-01-26 12:05:00|592.54|590.14|592.71|590.31|594.31|591.91|591.74|589.34|0
1643199000000|2022-01-26 12:10:00|592.62|590.22|589.34|586.94|593.07|590.67|589.34|586.94|0
1643199300000|2022-01-26 12:15:00|589.52|587.12|587.39|584.99|590.05|587.65|586.51|584.11|0
1643199600000|2022-01-26 12:20:00|587.22|584.82|585.09|582.69|588.81|586.41|584.83|582.43|0
1643199900000|2022-01-26 12:25:00|585.8|583.4|589.69|587.29|589.69|587.29|585.62|583.22|0
1643200200000|2022-01-26 12:30:00|589.87|587.47|590.22|587.82|591.28|588.88|588.98|586.58|0
1643200500000|2022-01-26 12:35:00|590.4|588|591.1|588.7|591.99|589.59|589.86|587.46|0
1643200800000|2022-01-26 12:40:00|591.28|588.88|587.11|584.71|591.28|588.88|586.5|584.1|0
1643201100000|2022-01-26 12:45:00|587.2|584.8|586.23|583.83|588.44|586.04|585.79|583.39|0
1643201400000|2022-01-26 12:50:00|586.85|584.45|590.03|587.63|590.56|588.16|586.85|584.45|0
1643201700000|2022-01-26 12:55:00|590.21|587.81|588.87|586.47|591.1|588.7|588.87|586.47|0
1643202000000|2022-01-26 13:00:00|589.5|587.1|595.53|593.13|595.79|593.39|588.26|585.86|0
1643202300000|2022-01-26 13:05:00|595.35|592.95|594.64|592.24|595.53|593.13|593.4|591|0
1643202600000|2022-01-26 13:10:00|594.9|592.5|593.22|590.82|595.17|592.77|592.86|590.46|0
1643202900000|2022-01-26 13:15:00|593.39|590.99|594.77|592.37|597.44|595.04|593.39|590.99|0
1643203200000|2022-01-26 13:20:00|595.13|592.73|600.37|597.97|600.37|597.97|594.5|592.1|0
1643203500000|2022-01-26 13:25:00|600.47|598.07|599.12|596.72|601.54|599.14|599.12|596.72|0
1643203800000|2022-01-26 13:30:00|598.68|596.28|596.36|593.96|601.18|598.78|595.65|593.25|0
1643204100000|2022-01-26 13:35:00|596.27|593.87|594.94|592.54|598.05|595.65|594.49|592.09|0
1643204400000|2022-01-26 13:40:00|595.29|592.89|594.22|591.82|596.8|594.4|593.69|591.29|0
1643204700000|2022-01-26 13:45:00|594.31|591.91|595.82|593.42|596.89|594.49|593.51|591.11|0
1643205000000|2022-01-26 13:50:00|595.47|593.07|594.4|592|596|593.6|593.87|591.47|0
1643205300000|2022-01-26 13:55:00|594.58|592.18|596.88|594.48|597.06|594.66|594.22|591.82|0
1643205600000|2022-01-26 14:00:00|596.97|594.57|592.62|590.22|598.84|596.44|592.62|590.22|0
1643205900000|2022-01-26 14:05:00|592.44|590.04|591.91|589.51|593.59|591.19|590.22|587.82|0
1643206200000|2022-01-26 14:10:00|591.55|589.15|590.04|587.64|591.91|589.51|589.25|586.85|0
1643206500000|2022-01-26 14:15:00|589.6|587.2|587.83|585.43|590.84|588.44|587.47|585.07|0
1643206800000|2022-01-26 14:20:00|587.65|585.25|587.12|584.72|589.77|587.37|586.77|584.37|0
1643207100000|2022-01-26 14:25:00|587.2|584.8|594.29|591.89|594.38|591.98|587.2|584.8|0
1643207400000|2022-01-26 14:30:00|594.47|592.07|584.47|582.07|596.16|593.76|583.94|581.54|0
1643207700000|2022-01-26 14:35:00|584.64|582.24|588.46|586.06|590.94|588.54|582.14|579.74|0
1643208000000|2022-01-26 14:40:00|587.4|585|586.17|583.77|588.64|586.24|582.65|580.25|0
1643208300000|2022-01-26 14:45:00|585.82|583.42|598.38|595.98|599.98|597.58|585.82|583.42|0
1643208600000|2022-01-26 14:50:00|598.56|596.16|605.48|603.08|606.92|604.52|594.66|592.26|0
1643208900000|2022-01-26 14:55:00|605.13|602.73|603.24|600.84|605.66|603.26|599.14|596.74|0
1643209200000|2022-01-26 15:00:00|604.23|601.83|610.32|607.92|612.29|609.89|600.13|597.73|0
1643209500000|2022-01-26 15:05:00|611.04|608.64|607.45|605.05|611.57|609.17|605.12|602.72|0
1643209800000|2022-01-26 15:10:00|607.17|604.77|597.98|595.58|607.45|605.05|596.74|594.34|0
1643210100000|2022-01-26 15:15:00|598.16|595.76|599.94|597.54|600.12|597.72|591.41|589.01|0
1643210400000|2022-01-26 15:20:00|599.76|597.36|591.41|589.01|601.54|599.14|591.23|588.83|0
1643210700000|2022-01-26 15:25:00|591.06|588.66|584.67|582.27|591.06|588.66|577.65|575.25|0
1643211000000|2022-01-26 15:30:00|584.84|582.44|583.87|581.47|586.78|584.38|578.34|575.94|0
1643211300000|2022-01-26 15:35:00|583.61|581.21|579.21|576.81|586.42|584.02|579.21|576.81|0
1643211600000|2022-01-26 15:40:00|580.09|577.69|576.58|574.18|584.48|582.08|575.36|572.96|0
1643211900000|2022-01-26 15:45:00|576.06|573.66|578.67|576.27|580.25|577.85|574.65|572.25|0
1643212200000|2022-01-26 15:50:00|578.32|575.92|579.72|577.32|582.17|579.77|578.14|575.74|0
1643212500000|2022-01-26 15:55:00|580.68|578.28|585.16|582.76|587.27|584.87|577.17|574.77|0
1643212800000|2022-01-26 16:00:00|585.51|583.11|583.05|580.65|585.51|583.11|579.54|577.14|0
1643213100000|2022-01-26 16:05:00|582.87|580.47|591.76|589.36|592.56|590.16|582.52|580.12|0
1643213400000|2022-01-26 16:10:00|590.97|588.57|594.86|592.46|596.1|593.7|590.44|588.04|0
1643213700000|2022-01-26 16:15:00|595.39|592.99|593.62|591.22|598.41|596.01|591.5|589.1|0
1643214000000|2022-01-26 16:20:00|594.15|591.75|596.63|594.23|599.12|596.72|592.38|589.98|0
1643214300000|2022-01-26 16:25:00|596.81|594.41|593.97|591.57|601|598.6|593.44|591.04|0
1643214600000|2022-01-26 16:30:00|594.68|592.28|594.85|592.45|598.24|595.84|591.66|589.26|0
1643214900000|2022-01-26 16:35:00|594.68|592.28|594.23|591.83|595.92|593.52|590.59|588.19|0
1643215200000|2022-01-26 16:40:00|594.58|592.18|597.16|594.76|599.12|596.72|594.23|591.83|0
1643215500000|2022-01-26 16:45:00|597.34|594.94|593.43|591.03|599.12|596.72|592.36|589.96|0
1643215800000|2022-01-26 16:50:00|593.51|591.11|593.78|591.38|594.84|592.44|587.75|585.35|0
1643216100000|2022-01-26 16:55:00|593.6|591.2|594.13|591.73|596.8|594.4|592|589.6|0
1643216400000|2022-01-26 17:00:00|595.2|592.8|595.2|592.8|598.76|596.36|593.42|591.02|0
1643216700000|2022-01-26 17:05:00|595.02|592.62|597.06|594.66|597.06|594.66|593.95|591.55|0
1643217000000|2022-01-26 17:10:00|596.97|594.57|599.11|596.71|600.71|598.31|594.3|591.9|0
1643217300000|2022-01-26 17:15:00|598.75|596.35|598.93|596.53|600.89|598.49|597.68|595.28|0
1643217600000|2022-01-26 17:20:00|597.5|595.1|596.61|594.21|599.46|597.06|595.54|593.14|0
1643217900000|2022-01-26 17:25:00|596.96|594.56|599.36|596.96|599.63|597.23|596.43|594.03|0
1643218200000|2022-01-26 17:30:00|599.46|597.06|598.74|596.34|599.99|597.59|596.43|594.03|0
1643218500000|2022-01-26 17:35:00|598.65|596.25|596.35|593.95|601.24|598.84|595.32|592.92|0
1643218800000|2022-01-26 17:40:00|596.25|593.85|600.82|598.42|601.18|598.78|596.25|593.85|0
1643219100000|2022-01-26 17:45:00|601|598.6|600.01|597.61|601|598.6|597.68|595.28|0
1643219400000|2022-01-26 17:50:00|599.92|597.52|599.38|596.98|600.28|597.88|597.23|594.83|0
1643219700000|2022-01-26 17:55:00|599.92|597.52|599.91|597.51|600.81|598.41|599.2|596.8|0
1643220000000|2022-01-26 18:00:00|600|597.6|590.1|587.7|600|597.6|588.5|586.1|0
1643220300000|2022-01-26 18:05:00|589.92|587.52|593.56|591.16|593.66|591.26|588.32|585.92|0
1643220600000|2022-01-26 18:10:00|593.12|590.72|595.62|593.22|595.62|593.22|592.23|589.83|0
1643220900000|2022-01-26 18:15:00|595.26|592.86|592.23|589.83|595.97|593.57|591.34|588.94|0
1643221200000|2022-01-26 18:20:00|592.4|590|590.49|588.09|592.4|590|586.89|584.49|0
1643221500000|2022-01-26 18:25:00|591.11|588.71|593.06|590.66|594.31|591.91|590.58|588.18|0
1643221800000|2022-01-26 18:30:00|592.71|590.31|592.17|589.77|595.2|592.8|590.93|588.53|0
1643222100000|2022-01-26 18:35:00|592.26|589.86|591.46|589.06|593.24|590.84|590.22|587.82|0
1643222400000|2022-01-26 18:40:00|591.64|589.24|593.06|590.66|593.95|591.55|590.22|587.82|0
1643222700000|2022-01-26 18:45:00|592.88|590.48|591.99|589.59|593.06|590.66|590.21|587.81|0
1643223000000|2022-01-26 18:50:00|591.81|589.41|595.19|592.79|595.55|593.15|590.39|587.99|0
1643223300000|2022-01-26 18:55:00|594.83|592.43|590.53|588.13|596.44|594.04|589.55|587.15|0
1643223600000|2022-01-26 19:00:00|591.06|588.66|604.75|602.35|614.13|611.73|591.06|588.66|0
1643223900000|2022-01-26 19:05:00|603.22|600.82|601.89|599.49|613.86|611.46|601.89|599.49|0
1643224200000|2022-01-26 19:10:00|602.61|600.21|581.79|579.39|606.91|604.51|578.09|575.69|0
1643224500000|2022-01-26 19:15:00|581.61|579.21|584.53|582.13|587.82|585.42|578.43|576.03|0
1643224800000|2022-01-26 19:20:00|584.88|582.48|587.01|584.61|588.25|585.85|580.28|577.88|0
1643225100000|2022-01-26 19:25:00|587.27|584.87|595.88|593.48|600.54|598.14|587.18|584.78|0
1643225400000|2022-01-26 19:30:00|595.96|593.56|576.08|573.68|596.68|594.28|574.41|572.01|0
1643225700000|2022-01-26 19:35:00|577.94|575.54|593.99|591.59|599.54|597.14|572.04|569.64|0
1643226000000|2022-01-26 19:40:00|594.62|592.22|569.49|567.09|595.34|592.94|569.49|567.09|0
1643226300000|2022-01-26 19:45:00|568.87|566.47|551.43|549.03|568.87|566.47|544.79|542.39|0
1643226600000|2022-01-26 19:50:00|552.55|550.15|561.72|559.32|566.15|563.75|551.61|549.21|0
1643226900000|2022-01-26 19:55:00|560.59|558.19|562.41|560.01|562.41|560.01|554.96|552.56|0
1643227200000|2022-01-26 20:00:00|559.98|557.58|541.11|538.71|559.98|557.58|531.29|528.89|0
1643227500000|2022-01-26 20:05:00|540.43|538.03|523.46|521.06|541.45|539.05|523.46|521.06|0
1643227800000|2022-01-26 20:10:00|522.87|520.47|530.6|528.2|539.49|537.09|522.87|520.47|0
1643228100000|2022-01-26 20:15:00|530.69|528.29|524.67|522.27|536.61|534.21|523.24|520.84|0
1643228400000|2022-01-26 20:20:00|525.17|522.77|523.84|521.44|527.77|525.37|516.75|514.35|0
1643228700000|2022-01-26 20:25:00|524.09|521.69|545.27|542.87|545.27|542.87|520.24|517.84|0
1643229000000|2022-01-26 20:30:00|544.93|542.53|535.23|532.83|547.45|545.05|534.97|532.57|0
1643229300000|2022-01-26 20:35:00|535.64|533.24|537.33|534.93|542.59|540.19|528.16|525.76|0
1643229600000|2022-01-26 20:40:00|537.42|535.02|542.24|539.84|549.23|546.83|532.69|530.29|0
1643229900000|2022-01-26 20:45:00|542.41|540.01|537.77|535.37|550.68|548.28|533.81|531.41|0
1643230200000|2022-01-26 20:50:00|538.88|536.48|550.48|548.08|550.48|548.08|532.52|530.12|0
1643230500000|2022-01-26 20:55:00|550.39|547.99|545.68|543.28|551.93|549.53|537.77|535.37|0
1643230800000|2022-01-26 21:00:00|543.98|541.58|544.74|542.34|546.28|543.88|540.91|538.51|0
1643231100000|2022-01-26 21:05:00|544.66|542.26|540.25|537.85|548.33|545.93|538.95|536.55|0
1643231400000|2022-01-26 21:10:00|539.15|536.75|537.11|534.71|539.66|537.26|535.41|533.01|0
1643231700000|2022-01-26 21:15:00|537.48|534.68|540.28|537.48|541.13|538.33|536.54|533.74|0
1643232000000|2022-01-26 21:20:00|540.11|537.31|539.59|536.79|541.13|538.33|538.07|535.27|0
1643232300000|2022-01-26 21:25:00|539.94|537.14|541.21|538.41|541.9|539.1|538.91|536.11|0
1643232600000|2022-01-26 21:30:00|541.38|538.58|539.17|536.37|541.38|538.58|538.83|536.03|0
1643232900000|2022-01-26 21:35:00|539.08|536.28|537.38|534.58|539.17|536.37|535.51|532.71|0
1643233200000|2022-01-26 21:40:00|537.47|534.67|541.8|539|541.8|539|536.62|533.82|0
1643233500000|2022-01-26 21:45:00|541.89|539.09|543.42|540.62|545.3|542.5|540.61|537.81|0
1643233800000|2022-01-26 21:50:00|543.25|540.45|544.18|541.38|544.35|541.55|540.69|537.89|0
1643234100000|2022-01-26 21:55:00|544.27|541.47|543.67|540.87|545.29|542.49|543.15|540.35|0
1643234400000|2022-01-26 22:00:00|543.59|540.79|543.44|540.64|544.23|541.43|543.41|540.61|0
1643234700000|2022-01-26 22:05:00|543.41|540.61|544.03|541.23|544.03|541.23|543.34|540.54|0
1643235000000|2022-01-26 22:10:00|544.06|541.26|544.47|541.67|544.55|541.75|543.98|541.18|0
1643235300000|2022-01-26 22:15:00|544.53|541.73|545.49|542.69|545.62|542.82|544.5|541.7|0
1643235600000|2022-01-26 22:20:00|545.47|542.67|546.86|544.06|547.18|544.38|545.34|542.54|0
1643235900000|2022-01-26 22:25:00|547.01|544.21|546.39|543.59|547.48|544.68|546.31|543.51|0
1643236200000|2022-01-26 22:30:00|546.36|543.56|546.78|543.98|546.83|544.03|546.36|543.56|0
1643236500000|2022-01-26 22:35:00|546.55|543.75|548.53|545.73|548.63|545.83|546.55|543.75|0
1643236800000|2022-01-26 22:40:00|548.71|545.91|549.89|547.09|551.25|548.45|548.66|545.86|0
1643237100000|2022-01-26 22:45:00|549.8|547|548.24|545.44|550.07|547.27|548.22|545.42|0
1643237400000|2022-01-26 22:50:00|548.32|545.52|547|544.2|548.54|545.74|546.97|544.17|0
1643237700000|2022-01-26 22:55:00|547.02|544.22|547.76|544.96|547.76|544.96|546.04|543.24|0
1643238000000|2022-01-26 23:00:00|550.48|547.68|553.66|550.86|557.71|554.91|548.25|545.45|0
1643238300000|2022-01-26 23:05:00|553.57|550.77|560.39|557.59|560.56|557.76|552.46|549.66|0
1643238600000|2022-01-26 23:10:00|560.91|558.11|559.87|557.07|561.25|558.45|557.8|555|0
1643238900000|2022-01-26 23:15:00|560.04|557.24|557.1|554.3|560.99|558.19|555.55|552.75|0
1643239200000|2022-01-26 23:20:00|557.45|554.65|558.39|555.59|560.12|557.32|557.45|554.65|0
1643239500000|2022-01-26 23:25:00|558.48|555.68|559.69|556.89|560.73|557.93|556.92|554.12|0
1643239800000|2022-01-26 23:30:00|559.86|557.06|562.63|559.83|563.67|560.87|559.86|557.06|0
1643240100000|2022-01-26 23:35:00|562.45|559.65|560.89|558.09|563.23|560.43|560.72|557.92|0
1643240400000|2022-01-26 23:40:00|560.98|558.18|560.72|557.92|561.84|559.04|559.68|556.88|0
1643240700000|2022-01-26 23:45:00|560.89|558.09|561.75|558.95|562.79|559.99|560.89|558.09|0
1643241000000|2022-01-26 23:50:00|561.49|558.69|560.19|557.39|561.66|558.86|559.85|557.05|0
1643241300000|2022-01-26 23:55:00|560.02|557.22|562.35|559.55|562.62|559.82|560.02|557.22|0
1643241600000|2022-01-27 00:00:00|562.09|559.29|560.79|557.99|562.96|560.16|558.98|556.18|0
1643241900000|2022-01-27 00:05:00|560.36|557.56|556.73|553.93|560.88|558.08|556.04|553.24|0
1643242200000|2022-01-27 00:10:00|556.64|553.84|553.97|551.17|556.99|554.19|553.46|550.66|0
1643242500000|2022-01-27 00:15:00|553.8|551|551.22|548.42|553.8|551|550.88|548.08|0
1643242800000|2022-01-27 00:20:00|551.56|548.76|554.83|552.03|554.91|552.11|549.16|546.36|0
1643243100000|2022-01-27 00:25:00|554.66|551.86|551.3|548.5|555.6|552.8|550.53|547.73|0
1643243400000|2022-01-27 00:30:00|551.39|548.59|551.04|548.24|551.73|548.93|548.3|545.5|0
1643243700000|2022-01-27 00:35:00|551.47|548.67|549.75|546.95|551.73|548.93|548.98|546.18|0
1643244000000|2022-01-27 00:40:00|550.01|547.21|548.72|545.92|550.87|548.07|547.09|544.29|0
1643244300000|2022-01-27 00:45:00|548.63|545.83|547.86|545.06|550|547.2|547.26|544.46|0
1643244600000|2022-01-27 00:50:00|548.12|545.32|545.21|542.41|550.94|548.14|545.21|542.41|0
1643244900000|2022-01-27 00:55:00|544.86|542.06|540.77|537.97|545.72|542.92|540.09|537.29|0
1643245200000|2022-01-27 01:00:00|539.41|536.61|535.5|532.7|542.21|539.41|533.64|530.84|0
1643245500000|2022-01-27 01:05:00|535.33|532.53|528.9|526.1|536.35|533.55|527.22|524.42|0
1643245800000|2022-01-27 01:10:00|528.99|526.19|530.25|527.45|533.88|531.08|528.81|526.01|0
1643246100000|2022-01-27 01:15:00|530.42|527.62|526|523.2|531.77|528.97|519.58|516.78|0
1643246400000|2022-01-27 01:20:00|525.41|522.61|526.92|524.12|527.34|524.54|522.23|519.43|0
1643246700000|2022-01-27 01:25:00|527.17|524.37|526.67|523.87|529.77|526.97|526|523.2|0
1643247000000|2022-01-27 01:30:00|526.5|523.7|529.35|526.55|529.52|526.72|523.98|521.18|0
1643247300000|2022-01-27 01:35:00|529.18|526.38|526.24|523.44|531.03|528.23|526.24|523.44|0
1643247600000|2022-01-27 01:40:00|525.9|523.1|525.48|522.68|528.51|525.71|524.06|521.26|0
1643247900000|2022-01-27 01:45:00|525.73|522.93|523.14|520.34|525.99|523.19|522.3|519.5|0
1643248200000|2022-01-27 01:50:00|523.31|520.51|521.55|518.75|525.15|522.35|520.63|517.83|0
1643248500000|2022-01-27 01:55:00|521.8|519|520.62|517.82|521.8|519|515.14|512.34|0
1643248800000|2022-01-27 02:00:00|520.2|517.4|515.55|512.75|520.2|517.4|513.32|510.52|0
1643249100000|2022-01-27 02:05:00|515.14|512.34|509.85|507.05|516.63|513.83|509.85|507.05|0
1643249400000|2022-01-27 02:10:00|511.34|508.54|510.84|508.04|512.99|510.19|510.02|507.22|0
1643249700000|2022-01-27 02:15:00|511.01|508.21|510.09|507.29|511.99|509.19|509.85|507.05|0
1643250000000|2022-01-27 02:20:00|510.18|507.38|511.99|509.19|512.32|509.52|509.85|507.05|0
1643250300000|2022-01-27 02:25:00|512.07|509.27|508.69|505.89|512.32|509.52|507.05|504.25|0
1643250600000|2022-01-27 02:30:00|508.53|505.73|508.11|505.31|510.25|507.45|507.37|504.57|0
1643250900000|2022-01-27 02:35:00|508.03|505.23|516.69|513.89|516.69|513.89|507.7|504.9|0
1643251200000|2022-01-27 02:40:00|515.95|513.15|515.45|512.65|517.94|515.14|515.12|512.32|0
1643251500000|2022-01-27 02:45:00|516.28|513.48|518.27|515.47|520.26|517.46|516.19|513.39|0
1643251800000|2022-01-27 02:50:00|518.43|515.63|517.27|514.47|519.1|516.3|516.28|513.48|0
1643252100000|2022-01-27 02:55:00|516.94|514.14|514.12|511.32|517.18|514.38|513.29|510.49|0
1643252400000|2022-01-27 03:00:00|514.2|511.4|510.4|507.6|515.52|512.72|509.99|507.19|0
1643252700000|2022-01-27 03:05:00|510.32|507.52|513.62|510.82|513.78|510.98|509.33|506.53|0
1643253000000|2022-01-27 03:10:00|514.03|511.23|511.63|508.83|514.03|511.23|511.47|508.67|0
1643253300000|2022-01-27 03:15:00|512.13|509.33|516.26|513.46|516.43|513.63|510.97|508.17|0
1643253600000|2022-01-27 03:20:00|516.1|513.3|515.51|512.71|518.5|515.7|515.43|512.63|0
1643253900000|2022-01-27 03:25:00|515.68|512.88|514.85|512.05|515.68|512.88|513.78|510.98|0
1643254200000|2022-01-27 03:30:00|514.93|512.13|516|513.2|518.08|515.28|514.1|511.3|0
1643254500000|2022-01-27 03:35:00|516.17|513.37|510.47|507.67|516.17|513.37|509.56|506.76|0
1643254800000|2022-01-27 03:40:00|510.3|507.5|501.93|499.13|510.47|507.67|500.46|497.66|0
1643255100000|2022-01-27 03:45:00|502.58|499.78|501.6|498.8|503.07|500.27|498.33|495.53|0
1643255400000|2022-01-27 03:50:00|501.43|498.63|502.58|499.78|504.05|501.25|500.86|498.06|0
1643255700000|2022-01-27 03:55:00|502.33|499.53|503.47|500.67|504.21|501.41|499.63|496.83|0
1643256000000|2022-01-27 04:00:00|503.56|500.76|502.41|499.61|504.87|502.07|501.92|499.12|0
1643256300000|2022-01-27 04:05:00|502.65|499.85|502.97|500.17|503.88|501.08|501.59|498.79|0
1643256600000|2022-01-27 04:10:00|502.9|500.1|503.88|501.08|504.37|501.57|501.42|498.62|0
1643256900000|2022-01-27 04:15:00|503.95|501.15|507.16|504.36|507.32|504.52|502.24|499.44|0
1643257200000|2022-01-27 04:20:00|506.74|503.94|507.32|504.52|507.73|504.93|505.51|502.71|0
1643257500000|2022-01-27 04:25:00|506.9|504.1|510.54|507.74|511.28|508.48|506.17|503.37|0
1643257800000|2022-01-27 04:30:00|510.62|507.82|512.84|510.04|513.42|510.62|509.96|507.16|0
1643258100000|2022-01-27 04:35:00|512.51|509.71|512.51|509.71|513.34|510.54|511.52|508.72|0
1643258400000|2022-01-27 04:40:00|512.35|509.55|509.79|506.99|512.68|509.88|509.05|506.25|0
1643258700000|2022-01-27 04:45:00|509.87|507.07|509.46|506.66|510.86|508.06|509.13|506.33|0
1643259000000|2022-01-27 04:50:00|509.62|506.82|510.44|507.64|511.68|508.88|509.46|506.66|0
1643259300000|2022-01-27 04:55:00|510.69|507.89|511.1|508.3|512.09|509.29|510.36|507.56|0
1643259600000|2022-01-27 05:00:00|511.43|508.63|517.29|514.49|517.37|514.57|511.18|508.38|0
1643259900000|2022-01-27 05:05:00|517.37|514.57|514.23|511.43|517.95|515.15|514.06|511.26|0
1643260200000|2022-01-27 05:10:00|514.48|511.68|511.01|508.21|514.64|511.84|510.76|507.96|0
1643260500000|2022-01-27 05:15:00|510.85|508.05|505.59|502.79|511.09|508.29|505.1|502.3|0
1643260800000|2022-01-27 05:20:00|505.26|502.46|506.24|503.44|507.55|504.75|504.93|502.13|0
1643261100000|2022-01-27 05:25:00|506.57|503.77|508.45|505.65|509.27|506.47|505.91|503.11|0
1643261400000|2022-01-27 05:30:00|508.37|505.57|514.05|511.25|514.87|512.07|508.12|505.32|0
1643261700000|2022-01-27 05:35:00|514.21|511.41|514.54|511.74|515.86|513.06|513.31|510.51|0
1643262000000|2022-01-27 05:40:00|514.79|511.99|515.45|512.65|516.03|513.23|512.48|509.68|0
1643262300000|2022-01-27 05:45:00|515.53|512.73|514.7|511.9|515.53|512.73|512.89|510.09|0
1643262600000|2022-01-27 05:50:00|514.87|512.07|513.13|510.33|515.45|512.65|511.65|508.85|0
1643262900000|2022-01-27 05:55:00|513.38|510.58|513.7|510.9|514.86|512.06|511.73|508.93|0
1643263200000|2022-01-27 06:00:00|512.8|510|512.55|509.75|515.94|513.14|512.05|509.25|0
1643263500000|2022-01-27 06:05:00|512.63|509.83|517.17|514.37|517.5|514.7|511.31|508.51|0
1643263800000|2022-01-27 06:10:00|517.26|514.46|519.16|516.36|521.24|518.44|517.26|514.46|0
1643264100000|2022-01-27 06:15:00|519.24|516.44|516.17|513.37|519.58|516.78|515.43|512.63|0
1643264400000|2022-01-27 06:20:00|516.09|513.29|512.95|510.15|517.09|514.29|512.87|510.07|0
1643264700000|2022-01-27 06:25:00|513.2|510.4|510.97|508.17|514.44|511.64|510.15|507.35|0
1643265000000|2022-01-27 06:30:00|511.05|508.25|508.58|505.78|511.3|508.5|507.76|504.96|0
1643265300000|2022-01-27 06:35:00|508.83|506.03|509.32|506.52|511.63|508.83|507.19|504.39|0
1643265600000|2022-01-27 06:40:00|508.74|505.94|509.23|506.43|510.97|508.17|507.59|504.79|0
1643265900000|2022-01-27 06:45:00|508.9|506.1|503|500.2|508.99|506.19|502.92|500.12|0
1643266200000|2022-01-27 06:50:00|502.76|499.96|509.31|506.51|509.31|506.51|502.76|499.96|0
1643266500000|2022-01-27 06:55:00|509.39|506.59|510.79|507.99|512.11|509.31|508.82|506.02|0
1643266800000|2022-01-27 07:00:00|512.19|509.39|516.24|513.44|516.24|513.44|511.53|508.73|0
1643267100000|2022-01-27 07:05:00|516.73|513.93|513.42|510.62|518.47|515.67|513.42|510.62|0
1643267400000|2022-01-27 07:10:00|513.83|511.03|519.05|516.25|522.37|519.57|512.84|510.04|0
1643267700000|2022-01-27 07:15:00|519.38|516.58|521.87|519.07|523.2|520.4|519.38|516.58|0
1643268000000|2022-01-27 07:20:00|522.2|519.4|520.54|517.74|523.7|520.9|520.37|517.57|0
1643268300000|2022-01-27 07:25:00|520.45|517.65|522.03|519.23|524.36|521.56|519.37|516.57|0
1643268600000|2022-01-27 07:30:00|521.86|519.06|522.69|519.89|526.03|523.23|520.7|517.9|0
1643268900000|2022-01-27 07:35:00|522.53|519.73|523.94|521.14|525.36|522.56|522.36|519.56|0
1643269200000|2022-01-27 07:40:00|524.44|521.64|527.36|524.56|527.69|524.89|524.02|521.22|0
1643269500000|2022-01-27 07:45:00|527.69|524.89|524.01|521.21|528.36|525.56|519.95|517.15|0
1643269800000|2022-01-27 07:50:00|524.68|521.88|527.02|524.22|527.35|524.55|523.51|520.71|0
1643270100000|2022-01-27 07:55:00|527.27|524.47|521.18|518.38|527.52|524.72|520.51|517.71|0
1643270400000|2022-01-27 08:00:00|521.68|518.88|525.84|523.04|526.26|523.46|521.26|518.46|0
1643270700000|2022-01-27 08:05:00|525.81|523.41|524.97|522.57|528.23|525.83|522.55|520.15|0
1643271000000|2022-01-27 08:10:00|524.22|521.82|530.74|528.34|531.33|528.93|521.97|519.57|0
1643271300000|2022-01-27 08:15:00|531.16|528.76|535.11|532.71|536.21|533.81|529.15|526.75|0
1643271600000|2022-01-27 08:20:00|535.7|533.3|532|529.6|537.56|535.16|531.5|529.1|0
1643271900000|2022-01-27 08:25:00|532.17|529.77|529.98|527.58|532.84|530.44|529.23|526.83|0
1643272200000|2022-01-27 08:30:00|530.57|528.17|530.65|528.25|531.49|529.09|527.13|524.73|0
1643272500000|2022-01-27 08:35:00|530.48|528.08|530.82|528.42|534.18|531.78|529.98|527.58|0
1643272800000|2022-01-27 08:40:00|530.48|528.08|534.09|531.69|534.68|532.28|530.48|528.08|0
1643273100000|2022-01-27 08:45:00|534.01|531.61|535.86|533.46|539.57|537.17|532.83|530.43|0
1643273400000|2022-01-27 08:50:00|535.69|533.29|536.48|534.08|537.16|534.76|533.78|531.38|0
1643273700000|2022-01-27 08:55:00|536.31|533.91|539.53|537.13|540.04|537.64|536.31|533.91|0
1643274000000|2022-01-27 09:00:00|539.36|536.96|541.22|538.82|546.5|544.1|536.48|534.08|0
1643274300000|2022-01-27 09:05:00|541.39|538.99|535.61|533.21|543.37|540.97|535.19|532.79|0
1643274600000|2022-01-27 09:10:00|535.36|532.96|540.11|537.71|541.38|538.98|533.83|531.43|0
1643274900000|2022-01-27 09:15:00|540.45|538.05|541.46|539.06|542.23|539.83|537.73|535.33|0
1643275200000|2022-01-27 09:20:00|540.95|538.55|545.98|543.58|545.98|543.58|538.23|535.83|0
1643275500000|2022-01-27 09:25:00|545.72|543.32|546.49|544.09|548.97|546.57|544.44|542.04|0
1643275800000|2022-01-27 09:30:00|546.58|544.18|542.14|539.74|546.75|544.35|542.14|539.74|0
1643276100000|2022-01-27 09:35:00|542.31|539.91|543.07|540.67|544.26|541.86|541.37|538.97|0
1643276400000|2022-01-27 09:40:00|543.33|540.93|548.11|545.71|548.79|546.39|542.14|539.74|0
1643276700000|2022-01-27 09:45:00|548.19|545.79|549.48|547.08|551.02|548.62|546.74|544.34|0
1643277000000|2022-01-27 09:50:00|549.13|546.73|551.19|548.79|553.25|550.85|548.62|546.22|0
1643277300000|2022-01-27 09:55:00|550.93|548.53|549.99|547.59|552.9|550.5|549.72|547.32|0
1643277600000|2022-01-27 10:00:00|549.81|547.41|554.19|551.79|554.53|552.13|548.96|546.56|0
1643277900000|2022-01-27 10:05:00|553.76|551.36|552.04|549.64|555.48|553.08|552.04|549.64|0
1643278200000|2022-01-27 10:10:00|552.21|549.81|546.81|544.41|553.24|550.84|546.12|543.72|0
1643278500000|2022-01-27 10:15:00|547.24|544.84|544.33|541.93|548.95|546.55|544.24|541.84|0
1643278800000|2022-01-27 10:20:00|544.5|542.1|548.6|546.2|548.6|546.2|543.99|541.59|0
1643279100000|2022-01-27 10:25:00|548.43|546.03|548.51|546.11|551|548.6|547.49|545.09|0
1643279400000|2022-01-27 10:30:00|548.6|546.2|547.87|545.47|548.88|546.48|545.22|542.82|0
1643279700000|2022-01-27 10:35:00|547.79|545.39|548.72|546.32|549.24|546.84|546.42|544.02|0
1643280000000|2022-01-27 10:40:00|548.64|546.24|544.95|542.55|548.98|546.58|543.85|541.45|0
1643280300000|2022-01-27 10:45:00|545.12|542.72|541.28|538.88|547.44|545.04|541.28|538.88|0
1643280600000|2022-01-27 10:50:00|541.46|539.06|535.67|533.27|541.8|539.4|535.16|532.76|0
1643280900000|2022-01-27 10:55:00|535.75|533.35|533.97|531.57|535.84|533.44|531.27|528.87|0
1643281200000|2022-01-27 11:00:00|533.8|531.4|539.74|537.34|540.6|538.2|533.8|531.4|0
1643281500000|2022-01-27 11:05:00|540.08|537.68|539.4|537|542.47|540.07|539.14|536.74|0
1643281800000|2022-01-27 11:10:00|539.57|537.17|544|541.6|544|541.6|539.4|537|0
1643282100000|2022-01-27 11:15:00|543.49|541.09|542.8|540.4|546.05|543.65|542.63|540.23|0
1643282400000|2022-01-27 11:20:00|542.63|540.23|542.63|540.23|542.88|540.48|539.99|537.59|0
1643282700000|2022-01-27 11:25:00|543.05|540.65|548.79|546.39|549.73|547.33|542.88|540.48|0
1643283000000|2022-01-27 11:30:00|548.7|546.3|547.59|545.19|549.64|547.24|546.22|543.82|0
1643283300000|2022-01-27 11:35:00|547.32|544.92|542.45|540.05|549.3|546.9|541.85|539.45|0
1643283600000|2022-01-27 11:40:00|542.62|540.22|544.24|541.84|545.95|543.55|542.28|539.88|0
1643283900000|2022-01-27 11:45:00|543.99|541.59|544.92|542.52|545.87|543.47|540.32|537.92|0
1643284200000|2022-01-27 11:50:00|544.84|542.44|547.75|545.35|549.63|547.23|544.67|542.27|0
1643284500000|2022-01-27 11:55:00|547.92|545.52|551.26|548.86|551.95|549.55|545.43|543.03|0
1643284800000|2022-01-27 12:00:00|551.95|549.55|549.8|547.4|552.38|549.98|548.26|545.86|0
1643285100000|2022-01-27 12:05:00|550.14|547.74|549.45|547.05|550.14|547.74|546.54|544.14|0
1643285400000|2022-01-27 12:10:00|549.36|546.96|554.95|552.55|556.16|553.76|549.11|546.71|0
1643285700000|2022-01-27 12:15:00|554.86|552.46|546.71|544.31|556.51|554.11|546.71|544.31|0
1643286000000|2022-01-27 12:20:00|546.54|544.14|541.15|538.75|548.25|545.85|541.15|538.75|0
1643286300000|2022-01-27 12:25:00|541.24|538.84|544.48|542.08|546.27|543.87|541.24|538.84|0
1643286600000|2022-01-27 12:30:00|543.97|541.57|538.51|536.11|546.53|544.13|538.25|535.85|0
1643286900000|2022-01-27 12:35:00|538.76|536.36|542.85|540.45|546.01|543.61|538.17|535.77|0
1643287200000|2022-01-27 12:40:00|542.94|540.54|542.42|540.02|545.16|542.76|541.82|539.42|0
1643287500000|2022-01-27 12:45:00|542.16|539.76|548.23|545.83|549|546.6|542.16|539.76|0
1643287800000|2022-01-27 12:50:00|547.55|545.15|554.76|552.36|556.31|553.91|546.77|544.37|0
1643288100000|2022-01-27 12:55:00|554.33|551.93|552.26|549.86|556.14|553.74|551.92|549.52|0
1643288400000|2022-01-27 13:00:00|552.95|550.55|552.77|550.37|557.35|554.95|551.15|548.75|0
1643288700000|2022-01-27 13:05:00|553.38|550.98|560.45|558.05|560.45|558.05|553.38|550.98|0
1643289000000|2022-01-27 13:10:00|560.63|558.23|556.39|553.99|563.17|560.77|555.53|553.13|0
1643289300000|2022-01-27 13:15:00|555.88|553.48|559.16|556.76|559.33|556.93|554.32|551.92|0
1643289600000|2022-01-27 13:20:00|559.33|556.93|560.2|557.8|560.2|557.8|554.84|552.44|0
1643289900000|2022-01-27 13:25:00|560.37|557.97|558.89|556.49|562.97|560.57|556.47|554.07|0
1643290200000|2022-01-27 13:30:00|559.58|557.18|556.21|553.81|561.49|559.09|554.49|552.09|0
1643290500000|2022-01-27 13:35:00|556.04|553.64|556.21|553.81|557.42|555.02|552.93|550.53|0
1643290800000|2022-01-27 13:40:00|556.12|553.72|558.54|556.14|559.92|557.52|555.17|552.77|0
1643291100000|2022-01-27 13:45:00|558.28|555.88|563.31|560.91|563.48|561.08|558.28|555.88|0
1643291400000|2022-01-27 13:50:00|562.61|560.21|566.96|564.56|566.96|564.56|562.09|559.69|0
1643291700000|2022-01-27 13:55:00|566.78|564.38|567.91|565.51|568.26|565.86|566.09|563.69|0
1643292000000|2022-01-27 14:00:00|567.65|565.25|569.92|567.52|570.62|568.22|566.61|564.21|0
1643292300000|2022-01-27 14:05:00|569.74|567.34|567.99|565.59|573.24|570.84|566.42|564.02|0
1643292600000|2022-01-27 14:10:00|567.9|565.5|572.18|569.78|572.18|569.78|567.46|565.06|0
1643292900000|2022-01-27 14:15:00|572.53|570.13|570.6|568.2|573.05|570.65|570.16|567.76|0
1643293200000|2022-01-27 14:20:00|570.78|568.38|567.98|565.58|571.3|568.9|566.58|564.18|0
1643293500000|2022-01-27 14:25:00|568.59|566.19|574.28|571.88|574.8|572.4|568.59|566.19|0
1643293800000|2022-01-27 14:30:00|575.15|572.75|571.47|569.07|580.6|578.2|570.6|568.2|0
1643294100000|2022-01-27 14:35:00|571.82|569.42|571.29|568.89|573.92|571.52|567.28|564.88|0
1643294400000|2022-01-27 14:40:00|570.42|568.02|586.25|583.85|586.78|584.38|570.42|568.02|0
1643294700000|2022-01-27 14:45:00|586.6|584.2|591.61|589.21|593.57|591.17|581.65|579.25|0
1643295000000|2022-01-27 14:50:00|591.79|589.39|594.28|591.88|595.08|592.68|589.83|587.43|0
1643295300000|2022-01-27 14:55:00|592.58|590.18|587.96|585.56|593.03|590.63|580.8|578.4|0
1643295600000|2022-01-27 15:00:00|588.23|585.83|590.18|587.78|590.54|588.14|576.12|573.72|0
1643295900000|2022-01-27 15:05:00|590.89|588.49|593.2|590.8|596.41|594.01|587.16|584.76|0
1643296200000|2022-01-27 15:10:00|593.11|590.71|595.34|592.94|597.3|594.9|589.11|586.71|0
1643296500000|2022-01-27 15:15:00|594.35|591.95|588.84|586.44|596.41|594.01|587.42|585.02|0
1643296800000|2022-01-27 15:20:00|588.75|586.35|583.08|580.68|591.24|588.84|583.08|580.68|0
1643297100000|2022-01-27 15:25:00|582.37|579.97|570.44|568.04|584.32|581.92|570.44|568.04|0
1643297400000|2022-01-27 15:30:00|569.39|566.99|568.17|565.77|573.07|570.67|564.34|561.94|0
1643297700000|2022-01-27 15:35:00|567.82|565.42|560.78|558.38|569.91|567.51|559.66|557.26|0
1643298000000|2022-01-27 15:40:00|560.87|558.47|573.59|571.19|573.94|571.54|560.7|558.3|0
1643298300000|2022-01-27 15:45:00|573.94|571.54|570.44|568.04|575.25|572.85|567.13|564.73|0
1643298600000|2022-01-27 15:50:00|570.35|567.95|572.01|569.61|574.47|572.07|568.52|566.12|0
1643298900000|2022-01-27 15:55:00|572.36|569.96|582.55|580.15|583.43|581.03|571.75|569.35|0
1643299200000|2022-01-27 16:00:00|582.46|580.06|586.44|584.04|591.43|589.03|582.46|580.06|0
1643299500000|2022-01-27 16:05:00|586.08|583.68|577.61|575.21|588.29|585.89|577.26|574.86|0
1643299800000|2022-01-27 16:10:00|578.57|576.17|585.37|582.97|587.67|585.27|578.57|576.17|0
1643300100000|2022-01-27 16:15:00|585.9|583.5|577.13|574.73|585.9|583.5|572.78|570.38|0
1643300400000|2022-01-27 16:20:00|576.61|574.21|574.85|572.45|580.83|578.43|573.45|571.05|0
1643300700000|2022-01-27 16:25:00|574.93|572.53|570.67|568.27|575.55|573.15|567.51|565.11|0
1643301000000|2022-01-27 16:30:00|571.02|568.62|581.2|578.8|581.2|578.8|569.97|567.57|0
1643301300000|2022-01-27 16:35:00|580.85|578.45|578.91|576.51|584.55|582.15|577.85|575.45|0
1643301600000|2022-01-27 16:40:00|579.26|576.86|580.49|578.09|585.61|583.21|578.55|576.15|0
1643301900000|2022-01-27 16:45:00|580.66|578.26|578.99|576.59|583.84|581.44|577.85|575.45|0
1643302200000|2022-01-27 16:50:00|579.08|576.68|581.36|578.96|581.54|579.14|575.74|573.34|0
1643302500000|2022-01-27 16:55:00|581.19|578.79|580.13|577.73|581.36|578.96|577.67|575.27|0
1643302800000|2022-01-27 17:00:00|578.28|575.88|578.8|576.4|579.6|577.2|573.27|570.87|0
1643303100000|2022-01-27 17:05:00|578.63|576.23|568.2|565.8|578.63|576.23|566.63|564.23|0
1643303400000|2022-01-27 17:10:00|569.07|566.67|565.23|562.83|569.07|566.67|562.1|559.7|0
1643303700000|2022-01-27 17:15:00|565.06|562.66|560.03|557.63|567.57|565.17|556.92|554.52|0
1643304000000|2022-01-27 17:20:00|559.86|557.46|557.92|555.52|561.04|558.64|554.6|552.2|0
1643304300000|2022-01-27 17:25:00|557.75|555.35|557.23|554.83|561.72|559.32|554.64|552.24|0
1643304600000|2022-01-27 17:30:00|556.62|554.22|551.21|548.81|559.64|557.24|550.6|548.2|0
1643304900000|2022-01-27 17:35:00|551.03|548.63|547.95|545.55|552.24|549.84|544.96|542.56|0
1643305200000|2022-01-27 17:40:00|547.61|545.21|547.86|545.46|550.77|548.37|545.73|543.33|0
1643305500000|2022-01-27 17:45:00|547.61|545.21|541.44|539.04|547.78|545.38|536.6|534.2|0
1643305800000|2022-01-27 17:50:00|541.78|539.38|546.26|543.86|547.83|545.43|541.78|539.38|0
1643306100000|2022-01-27 17:55:00|545.31|542.91|548.82|546.42|554.05|551.65|545.31|542.91|0
1643306400000|2022-01-27 18:00:00|548.13|545.73|540.97|538.57|551.9|549.5|540.2|537.8|0
1643306700000|2022-01-27 18:05:00|540.12|537.72|538.33|535.93|541.39|538.99|533.5|531.1|0
1643307000000|2022-01-27 18:10:00|538.5|536.1|536.29|533.89|538.5|536.1|533.42|531.02|0
1643307300000|2022-01-27 18:15:00|536.12|533.72|532.23|529.83|542.06|539.66|531.73|529.33|0
1643307600000|2022-01-27 18:20:00|532.07|529.67|525|522.6|533.25|530.85|523.66|521.26|0
1643307900000|2022-01-27 18:25:00|524.33|521.93|523.49|521.09|529.37|526.97|522.82|520.42|0
1643308200000|2022-01-27 18:30:00|523.82|521.42|528.77|526.37|530.37|527.97|523.49|521.09|0
1643308500000|2022-01-27 18:35:00|529.87|527.47|524.49|522.09|535.1|532.7|524.49|522.09|0
1643308800000|2022-01-27 18:40:00|525.16|522.76|526.92|524.52|531.8|529.4|522.65|520.25|0
1643309100000|2022-01-27 18:45:00|527.42|525.02|532.47|530.07|533.06|530.66|525.66|523.26|0
1643309400000|2022-01-27 18:50:00|531.54|529.14|527.33|524.93|533.48|531.08|525.66|523.26|0
1643309700000|2022-01-27 18:55:00|527.58|525.18|535.26|532.86|538.64|536.24|526.33|523.93|0
1643310000000|2022-01-27 19:00:00|534.32|531.92|542.48|540.08|545.96|543.56|534.32|531.92|0
1643310300000|2022-01-27 19:05:00|542.65|540.25|542.38|539.98|548.29|545.89|537.87|535.47|0
1643310600000|2022-01-27 19:10:00|541.45|539.05|539.4|537|544.95|542.55|538.89|536.49|0
1643310900000|2022-01-27 19:15:00|539.65|537.25|533.79|531.39|540.17|537.77|531.42|529.02|0
1643311200000|2022-01-27 19:20:00|534.13|531.73|524.84|522.44|534.13|531.73|524.84|522.44|0
1643311500000|2022-01-27 19:25:00|525.52|523.12|526.25|523.85|529.02|526.62|524.17|521.77|0
1643311800000|2022-01-27 19:30:00|526.08|523.68|522.3|519.9|530.71|528.31|520.04|517.64|0
1643312100000|2022-01-27 19:35:00|522.55|520.15|529.27|526.87|529.95|527.55|522.3|519.9|0
1643312400000|2022-01-27 19:40:00|528.34|525.94|535.35|532.95|537.64|535.24|528.34|525.94|0
1643312700000|2022-01-27 19:45:00|535.18|532.78|535.52|533.12|540.62|538.22|533.32|530.92|0
1643313000000|2022-01-27 19:50:00|534.17|531.77|526.07|523.67|534.67|532.27|524.89|522.49|0
1643313300000|2022-01-27 19:55:00|525.73|523.33|527.91|525.51|530.78|528.38|521.87|519.47|0
1643313600000|2022-01-27 20:00:00|528.59|526.19|533.48|531.08|538.14|535.74|528.59|526.19|0
1643313900000|2022-01-27 20:05:00|533.31|530.91|529.84|527.44|538.91|536.51|529.43|527.03|0
1643314200000|2022-01-27 20:10:00|530.1|527.7|523.11|520.71|531.7|529.3|521.36|518.96|0
1643314500000|2022-01-27 20:15:00|522.53|520.13|526.26|523.86|526.6|524.2|517.89|515.49|0
1643314800000|2022-01-27 20:20:00|526.93|524.53|525.24|522.84|530.3|527.9|519.37|516.97|0
1643315100000|2022-01-27 20:25:00|524.07|521.67|529.62|527.22|532.5|530.1|523.73|521.33|0
1643315400000|2022-01-27 20:30:00|529.96|527.56|529.12|526.72|535.89|533.49|528.27|525.87|0
1643315700000|2022-01-27 20:35:00|529.53|527.13|525.4|523|532.24|529.84|522.88|520.48|0
1643316000000|2022-01-27 20:40:00|525.24|522.84|535.02|532.62|539.49|537.09|523.89|521.49|0
1643316300000|2022-01-27 20:45:00|536.63|534.23|531.97|529.57|543.22|540.82|527.82|525.42|0
1643316600000|2022-01-27 20:50:00|532.57|530.17|527.64|525.24|532.57|530.17|526.63|524.23|0
1643316900000|2022-01-27 20:55:00|528.15|525.75|523.24|520.84|530.36|527.96|523.24|520.84|0
1643317200000|2022-01-27 21:00:00|524.26|521.86|522.56|520.16|525.27|522.87|520.71|518.31|0
1643317500000|2022-01-27 21:05:00|524.08|521.68|528.71|526.31|529.56|527.16|523.58|521.18|0
1643317800000|2022-01-27 21:10:00|528.2|525.8|528.28|525.88|531.59|529.19|524.14|521.74|0
1643318100000|2022-01-27 21:15:00|528.99|526.19|531.62|528.82|531.62|528.82|528.31|525.51|0
1643318400000|2022-01-27 21:20:00|532.21|529.41|526.7|523.9|532.21|529.41|526.7|523.9|0
1643318700000|2022-01-27 21:25:00|527.12|524.32|528.05|525.25|529.58|526.78|526.95|524.15|0
1643319000000|2022-01-27 21:30:00|528.22|525.42|534.42|531.62|539.8|537|525.35|522.55|0
1643319300000|2022-01-27 21:35:00|535.19|532.39|536.46|533.66|536.46|533.66|532.63|529.83|0
1643319600000|2022-01-27 21:40:00|537.06|534.26|539.28|536.48|540.65|537.85|534.93|532.13|0
1643319900000|2022-01-27 21:45:00|538.94|536.14|539.79|536.99|542.19|539.39|538.68|535.88|0
1643320200000|2022-01-27 21:50:00|539.53|536.73|539.36|536.56|541.24|538.44|537.65|534.85|0
1643320500000|2022-01-27 21:55:00|539.7|536.9|542.61|539.81|542.61|539.81|539.53|536.73|0
1643320800000|2022-01-27 22:00:00|542.14|539.34|548.08|545.28|548.56|545.76|542.04|539.24|0
1643321100000|2022-01-27 22:05:00|547.96|545.16|548.55|545.75|550.46|547.66|547|544.2|0
1643321400000|2022-01-27 22:10:00|548.45|545.65|545.65|542.85|548.45|545.65|545.4|542.6|0
1643321700000|2022-01-27 22:15:00|545.32|542.52|546.41|543.61|546.92|544.12|543.94|541.14|0
1643322000000|2022-01-27 22:20:00|546.79|543.99|544.24|541.44|547.19|544.39|543.63|540.83|0
1643322300000|2022-01-27 22:25:00|544.16|541.36|541.71|538.91|544.16|541.36|541.71|538.91|0
1643322600000|2022-01-27 22:30:00|540.79|537.99|540.64|537.84|541.81|539.01|539.81|537.01|0
1643322900000|2022-01-27 22:35:00|540.29|537.49|540.53|537.73|541.98|539.18|539.79|536.99|0
1643323200000|2022-01-27 22:40:00|540.56|537.76|541.45|538.65|542.01|539.21|540.08|537.28|0
1643323500000|2022-01-27 22:45:00|541.48|538.68|544.03|541.23|544.12|541.32|541.48|538.68|0
1643323800000|2022-01-27 22:50:00|544.08|541.28|545.15|542.35|545.6|542.8|543.27|540.47|0
1643324100000|2022-01-27 22:55:00|545.17|542.37|546|543.2|546.22|543.42|544.92|542.12|0
1643324400000|2022-01-27 23:00:00|546.53|543.73|544.73|541.93|548.17|545.37|543.53|540.73|0
1643324700000|2022-01-27 23:05:00|544.81|542.01|546.96|544.16|548.68|545.88|544.73|541.93|0
1643325000000|2022-01-27 23:10:00|547.48|544.68|548.16|545.36|549.2|546.4|546.96|544.16|0
1643325300000|2022-01-27 23:15:00|548.07|545.27|541.29|538.49|548.07|545.27|541.29|538.49|0
1643325600000|2022-01-27 23:20:00|541.71|538.91|545.92|543.12|546.44|543.64|541.46|538.66|0
1643325900000|2022-01-27 23:25:00|546.35|543.55|545.83|543.03|548.5|545.7|545.58|542.78|0
1643326200000|2022-01-27 23:30:00|545.92|543.12|543.34|540.54|546.78|543.98|543.34|540.54|0
1643326500000|2022-01-27 23:35:00|543.08|540.28|545.14|542.34|545.74|542.94|543|540.2|0
1643326800000|2022-01-27 23:40:00|545.05|542.25|542.31|539.51|545.4|542.6|541.62|538.82|0
1643327100000|2022-01-27 23:45:00|542.65|539.85|542.21|539.41|544.71|541.91|541.79|538.99|0
1643327400000|2022-01-27 23:50:00|541.96|539.16|542.13|539.33|542.47|539.67|539.9|537.1|0
1643327700000|2022-01-27 23:55:00|542.21|539.41|536.82|534.02|542.38|539.58|536.65|533.85|0
1643328000000|2022-01-28 00:00:00|536.14|533.34|537.5|534.7|538.1|535.3|533.24|530.44|0
1643328300000|2022-01-28 00:05:00|537.67|534.87|533.66|530.86|538.27|535.47|533.66|530.86|0
1643328600000|2022-01-28 00:10:00|533.75|530.95|540.41|537.61|540.41|537.61|533.75|530.95|0
1643328900000|2022-01-28 00:15:00|540.06|537.26|536.38|533.58|541.09|538.29|535.62|532.82|0
1643329200000|2022-01-28 00:20:00|536.55|533.75|536.64|533.84|537.24|534.44|534.51|531.71|0
1643329500000|2022-01-28 00:25:00|536.21|533.41|534.5|531.7|538.26|535.46|534.5|531.7|0
1643329800000|2022-01-28 00:30:00|535.36|532.56|530.08|527.28|535.44|532.64|528.13|525.33|0
1643330100000|2022-01-28 00:35:00|529.91|527.11|531.27|528.47|532.38|529.58|529.91|527.11|0
1643330400000|2022-01-28 00:40:00|530.84|528.04|529.4|526.6|530.84|528.04|527.79|524.99|0
1643330700000|2022-01-28 00:45:00|529.23|526.43|532.71|529.91|533.64|530.84|527.45|524.65|0
1643331000000|2022-01-28 00:50:00|532.88|530.08|536.46|533.66|537.05|534.25|532.03|529.23|0
1643331300000|2022-01-28 00:55:00|536.28|533.48|539.19|536.39|541.76|538.96|536.28|533.48|0
1643331600000|2022-01-28 01:00:00|539.27|536.47|543.21|540.41|544.41|541.61|538.67|535.87|0
1643331900000|2022-01-28 01:05:00|542.95|540.15|539.61|536.81|545.01|542.21|539.61|536.81|0
1643332200000|2022-01-28 01:10:00|539.69|536.89|538.67|535.87|542.26|539.46|538.67|535.87|0
1643332500000|2022-01-28 01:15:00|538.84|536.04|541.23|538.43|541.48|538.68|537.98|535.18|0
1643332800000|2022-01-28 01:20:00|541.4|538.6|540.71|537.91|543.97|541.17|540.63|537.83|0
1643333100000|2022-01-28 01:25:00|540.8|538|543.46|540.66|544.31|541.51|540.71|537.91|0
1643333400000|2022-01-28 01:30:00|543.88|541.08|537.37|534.57|543.97|541.17|537.12|534.32|0
1643333700000|2022-01-28 01:35:00|537.54|534.74|537.37|534.57|539.17|536.37|536.43|533.63|0
1643334000000|2022-01-28 01:40:00|536.6|533.8|539.68|536.88|540.62|537.82|535.41|532.61|0
1643334300000|2022-01-28 01:45:00|539.76|536.96|534.98|532.18|541.47|538.67|534.38|531.58|0
1643334600000|2022-01-28 01:50:00|535.41|532.61|534.21|531.41|536.94|534.14|533.7|530.9|0
1643334900000|2022-01-28 01:55:00|534.72|531.92|538.73|535.93|539.67|536.87|534.72|531.92|0
1643335200000|2022-01-28 02:00:00|538.9|536.1|539.33|536.53|540.95|538.15|536.93|534.13|0
1643335500000|2022-01-28 02:05:00|539.58|536.78|539.23|536.43|540.01|537.21|538.38|535.58|0
1643335800000|2022-01-28 02:10:00|539.41|536.61|537.69|534.89|541.03|538.23|537.27|534.47|0
1643336100000|2022-01-28 02:15:00|538.04|535.24|536.07|533.27|538.72|535.92|536.07|533.27|0
1643336400000|2022-01-28 02:20:00|536.15|533.35|540.34|537.54|541.2|538.4|536.15|533.35|0
1643336700000|2022-01-28 02:25:00|540.17|537.37|543.43|540.63|544.63|541.83|539.83|537.03|0
1643337000000|2022-01-28 02:30:00|543.34|540.54|543.6|540.8|545.14|542.34|543.08|540.28|0
1643337300000|2022-01-28 02:35:00|543.33|540.53|545.14|542.34|546.08|543.28|542.39|539.59|0
1643337600000|2022-01-28 02:40:00|544.97|542.17|545.48|542.68|545.48|542.68|543.94|541.14|0
1643337900000|2022-01-28 02:45:00|545.56|542.76|548.66|545.86|548.66|545.86|545.14|542.34|0
1643338200000|2022-01-28 02:50:00|548.58|545.78|549.35|546.55|549.61|546.81|547.54|544.74|0
1643338500000|2022-01-28 02:55:00|549.44|546.64|547.6|544.8|550.3|547.5|547.09|544.29|0
1643338800000|2022-01-28 03:00:00|547.78|544.98|547.08|544.28|548.21|545.41|546.74|543.94|0
1643339100000|2022-01-28 03:05:00|547.26|544.46|546.99|544.19|547.26|544.46|545.36|542.56|0
1643339400000|2022-01-28 03:10:00|547.25|544.45|547.08|544.28|548.98|546.18|546.22|543.42|0
1643339700000|2022-01-28 03:15:00|546.99|544.19|542.94|540.14|547.08|544.28|542.17|539.37|0
1643340000000|2022-01-28 03:20:00|543.11|540.31|542.25|539.45|544.32|541.52|541.3|538.5|0
1643340300000|2022-01-28 03:25:00|542.16|539.36|540.88|538.08|542.6|539.8|540.53|537.73|0
1643340600000|2022-01-28 03:30:00|540.7|537.9|542.16|539.36|542.59|539.79|540.44|537.64|0
1643340900000|2022-01-28 03:35:00|542.08|539.28|542.07|539.27|542.93|540.13|540.19|537.39|0
1643341200000|2022-01-28 03:40:00|542.25|539.45|539.5|536.7|542.25|539.45|538.98|536.18|0
1643341500000|2022-01-28 03:45:00|539.32|536.52|540.35|537.55|541.73|538.93|538.47|535.67|0
1643341800000|2022-01-28 03:50:00|540.18|537.38|538.89|536.09|541.38|538.58|537.78|534.98|0
1643342100000|2022-01-28 03:55:00|538.63|535.83|538.12|535.32|539.49|536.69|537.43|534.63|0
1643342400000|2022-01-28 04:00:00|538.46|535.66|538.54|535.74|540.6|537.8|537.77|534.97|0
1643342700000|2022-01-28 04:05:00|538.37|535.57|538.11|535.31|539.31|536.51|537.51|534.71|0
1643343000000|2022-01-28 04:10:00|537.68|534.88|538.36|535.56|538.63|535.83|537.43|534.63|0
1643343300000|2022-01-28 04:15:00|538.45|535.65|535.88|533.08|538.45|535.65|535.2|532.4|0
1643343600000|2022-01-28 04:20:00|536.05|533.25|535.62|532.82|536.74|533.94|534.68|531.88|0
1643343900000|2022-01-28 04:25:00|535.79|532.99|536.73|533.93|537.59|534.79|535.2|532.4|0
1643344200000|2022-01-28 04:30:00|536.82|534.02|538.18|535.38|538.62|535.82|536.13|533.33|0
1643344500000|2022-01-28 04:35:00|538.35|535.55|537.41|534.61|538.44|535.64|537.07|534.27|0
1643344800000|2022-01-28 04:40:00|537.5|534.7|537.07|534.27|538.44|535.64|536.98|534.18|0
1643345100000|2022-01-28 04:45:00|536.9|534.1|534.92|532.12|538.27|535.47|534.92|532.12|0
1643345400000|2022-01-28 04:50:00|535.01|532.21|533.3|530.5|535.1|532.3|533.13|530.33|0
1643345700000|2022-01-28 04:55:00|533.13|530.33|533.04|530.24|533.47|530.67|532.19|529.39|0
1643346000000|2022-01-28 05:00:00|533.13|530.33|533.47|530.67|533.64|530.84|531.85|529.05|0
1643346300000|2022-01-28 05:05:00|533.3|530.5|532.61|529.81|534.49|531.69|532.61|529.81|0
1643346600000|2022-01-28 05:10:00|532.18|529.38|538.25|535.45|539.11|536.31|531.25|528.45|0
1643346900000|2022-01-28 05:15:00|538.08|535.28|542.11|539.31|542.54|539.74|538.08|535.28|0
1643347200000|2022-01-28 05:20:00|541.68|538.88|542.54|539.74|543.57|540.77|541.42|538.62|0
1643347500000|2022-01-28 05:25:00|542.79|539.99|543.74|540.94|544.6|541.8|542.19|539.39|0
1643347800000|2022-01-28 05:30:00|543.65|540.85|540.99|538.19|544.26|541.46|540.99|538.19|0
1643348100000|2022-01-28 05:35:00|540.73|537.93|540.47|537.67|541.33|538.53|538.24|535.44|0
1643348400000|2022-01-28 05:40:00|540.64|537.84|541.58|538.78|541.84|539.04|540.55|537.75|0
1643348700000|2022-01-28 05:45:00|541.67|538.87|540.46|537.66|541.67|538.87|539.52|536.72|0
1643349000000|2022-01-28 05:50:00|540.55|537.75|542.18|539.38|542.26|539.46|540.03|537.23|0
1643349300000|2022-01-28 05:55:00|542.26|539.46|542.26|539.46|543.73|540.93|540.98|538.18|0
1643349600000|2022-01-28 06:00:00|542.35|539.55|542|539.2|545.1|542.3|539.77|536.97|0
1643349900000|2022-01-28 06:05:00|542.09|539.29|540.46|537.66|542.18|539.38|540.28|537.48|0
1643350200000|2022-01-28 06:10:00|539.94|537.14|540.11|537.31|540.11|537.31|537.71|534.91|0
1643350500000|2022-01-28 06:15:00|540.02|537.22|541.23|538.43|542.44|539.64|539.68|536.88|0
1643350800000|2022-01-28 06:20:00|541.32|538.52|542.78|539.98|542.78|539.98|541.32|538.52|0
1643351100000|2022-01-28 06:25:00|542.95|540.15|543.12|540.32|543.12|540.32|542.09|539.29|0
1643351400000|2022-01-28 06:30:00|542.95|540.15|541.74|538.94|542.95|540.15|540.54|537.74|0
1643351700000|2022-01-28 06:35:00|541.57|538.77|543.54|540.74|543.88|541.08|541.57|538.77|0
1643352000000|2022-01-28 06:40:00|543.46|540.66|542.59|539.79|543.88|541.08|542.51|539.71|0
1643352300000|2022-01-28 06:45:00|542.42|539.62|542.94|540.14|543.02|540.22|541.3|538.5|0
1643352600000|2022-01-28 06:50:00|543.02|540.22|544.65|541.85|544.83|542.03|542.85|540.05|0
1643352900000|2022-01-28 06:55:00|544.74|541.94|540.87|538.07|545.34|542.54|540.36|537.56|0
1643353200000|2022-01-28 07:00:00|540.7|537.9|536.24|533.44|540.7|537.9|535.9|533.1|0
1643353500000|2022-01-28 07:05:00|535.81|533.01|540.78|537.98|541.21|538.41|535.56|532.76|0
1643353800000|2022-01-28 07:10:00|541.04|538.24|542.56|539.76|543.1|540.3|538.72|535.92|0
1643354100000|2022-01-28 07:15:00|542.14|539.34|541.78|538.98|542.98|540.18|539.72|536.92|0
1643354400000|2022-01-28 07:20:00|541.95|539.15|536.9|534.1|541.95|539.15|536.38|533.58|0
1643354700000|2022-01-28 07:25:00|537.15|534.35|539.63|536.83|541.17|538.37|536.21|533.41|0
1643355000000|2022-01-28 07:30:00|539.8|537|537.06|534.26|539.8|537|536.97|534.17|0
1643355300000|2022-01-28 07:35:00|537.14|534.34|539.11|536.31|539.2|536.4|536.72|533.92|0
1643355600000|2022-01-28 07:40:00|539.28|536.48|538.77|535.97|540.14|537.34|537.82|535.02|0
1643355900000|2022-01-28 07:45:00|538.94|536.14|541.16|538.36|541.34|538.54|536.71|533.91|0
1643356200000|2022-01-28 07:50:00|541.07|538.27|545.11|542.31|545.63|542.83|539.96|537.16|0
1643356500000|2022-01-28 07:55:00|544.94|542.14|542.36|539.56|545.11|542.31|541.07|538.27|0
1643356800000|2022-01-28 08:00:00|542.53|539.73|538.33|535.53|542.53|539.73|538.07|535.27|0
1643357100000|2022-01-28 08:05:00|537.78|535.38|535.31|532.91|539.07|536.67|534.63|532.23|0
1643357400000|2022-01-28 08:10:00|535.82|533.42|528.84|526.44|535.82|533.42|528.84|526.44|0
1643357700000|2022-01-28 08:15:00|528.67|526.27|524.43|522.03|529.69|527.29|524.43|522.03|0
1643358000000|2022-01-28 08:20:00|524.77|522.37|523.41|521.01|524.77|522.37|519.2|516.8|0
1643358300000|2022-01-28 08:25:00|522.91|520.51|523.24|520.84|526.03|523.63|521.39|518.99|0
1643358600000|2022-01-28 08:30:00|522.9|520.5|522.73|520.33|524.76|522.36|520.2|517.8|0
1643358900000|2022-01-28 08:35:00|523.32|520.92|526.79|524.39|526.79|524.39|522.73|520.33|0
1643359200000|2022-01-28 08:40:00|526.96|524.56|525.43|523.03|527.98|525.58|525.43|523.03|0
1643359500000|2022-01-28 08:45:00|525.6|523.2|527.8|525.4|531.45|529.05|524.08|521.68|0
1643359800000|2022-01-28 08:50:00|527.29|524.89|529.67|527.27|530.35|527.95|526.96|524.56|0
1643360100000|2022-01-28 08:55:00|529.84|527.44|530.17|527.77|531.03|528.63|525.6|523.2|0
1643360400000|2022-01-28 09:00:00|529.75|527.35|525.84|523.44|531.7|529.3|525.59|523.19|0
1643360700000|2022-01-28 09:05:00|525.76|523.36|524.41|522.01|526.78|524.38|522.55|520.15|0
1643361000000|2022-01-28 09:10:00|524.24|521.84|533.06|530.66|533.74|531.34|523.9|521.5|0
1643361300000|2022-01-28 09:15:00|532.89|530.49|530.34|527.94|534.42|532.02|530|527.6|0
1643361600000|2022-01-28 09:20:00|530.17|527.77|531.18|528.78|533.91|531.51|528.89|526.49|0
1643361900000|2022-01-28 09:25:00|531.26|528.86|527.95|525.55|532.37|529.97|527.95|525.55|0
1643362200000|2022-01-28 09:30:00|527.78|525.38|528.96|526.56|532.36|529.96|527.78|525.38|0
1643362500000|2022-01-28 09:35:00|528.79|526.39|527.77|525.37|529.81|527.41|526.42|524.02|0
1643362800000|2022-01-28 09:40:00|528.02|525.62|531.67|529.27|531.67|529.27|526.76|524.36|0
1643363100000|2022-01-28 09:45:00|531.58|529.18|527.26|524.86|532.6|530.2|526.16|523.76|0
1643363400000|2022-01-28 09:50:00|527.6|525.2|527.43|525.03|528.45|526.05|525.48|523.08|0
1643363700000|2022-01-28 09:55:00|527.77|525.37|526.83|524.43|528.78|526.38|524.72|522.32|0
1643364000000|2022-01-28 10:00:00|527.09|524.69|524.8|522.4|527.26|524.86|523.2|520.8|0
1643364300000|2022-01-28 10:05:00|524.72|522.32|520|517.6|524.89|522.49|520|517.6|0
1643364600000|2022-01-28 10:10:00|520.16|517.76|523.53|521.13|524.04|521.64|520.16|517.76|0
1643364900000|2022-01-28 10:15:00|523.36|520.96|518.98|516.58|523.36|520.96|518.56|516.16|0
1643365200000|2022-01-28 10:20:00|519.06|516.66|523.36|520.96|523.44|521.04|517.3|514.9|0
1643365500000|2022-01-28 10:25:00|523.02|520.62|521|518.6|525.21|522.81|521|518.6|0
1643365800000|2022-01-28 10:30:00|521.24|518.84|517.81|515.41|522.68|520.28|517.08|514.68|0
1643366100000|2022-01-28 10:35:00|518.14|515.74|514.78|512.38|518.14|515.74|514.53|512.13|0
1643366400000|2022-01-28 10:40:00|514.45|512.05|519.32|516.92|519.57|517.17|514.45|512.05|0
1643366700000|2022-01-28 10:45:00|519.4|517|519.4|517|521.34|518.94|518.48|516.08|0
1643367000000|2022-01-28 10:50:00|519.32|516.92|516.62|514.22|519.32|516.92|515.7|513.3|0
1643367300000|2022-01-28 10:55:00|516.29|513.89|518.81|516.41|519.14|516.74|514.27|511.87|0
1643367600000|2022-01-28 11:00:00|518.97|516.57|517.54|515.14|520.66|518.26|516.28|513.88|0
1643367900000|2022-01-28 11:05:00|517.46|515.06|515.86|513.46|518.8|516.4|514.77|512.37|0
1643368200000|2022-01-28 11:10:00|515.94|513.54|512.25|509.85|516.53|514.13|512.25|509.85|0
1643368500000|2022-01-28 11:15:00|512.42|510.02|507.65|505.25|513.26|510.86|506.91|504.51|0
1643368800000|2022-01-28 11:20:00|508.07|505.67|512.58|510.18|512.92|510.52|506.57|504.17|0
1643369100000|2022-01-28 11:25:00|512.5|510.1|514.84|512.44|514.93|512.53|510.91|508.51|0
1643369400000|2022-01-28 11:30:00|514.42|512.02|516.17|513.77|516.35|513.95|513.42|511.02|0
1643369700000|2022-01-28 11:35:00|516.34|513.94|512.98|510.58|518.1|515.7|512.98|510.58|0
1643370000000|2022-01-28 11:40:00|513.32|510.92|510.47|508.07|513.9|511.5|510.47|508.07|0
1643370300000|2022-01-28 11:45:00|510.31|507.91|513.65|511.25|514.49|512.09|508.64|506.24|0
1643370600000|2022-01-28 11:50:00|513.81|511.41|510.64|508.24|514.65|512.25|509.05|506.65|0
1643370900000|2022-01-28 11:55:00|510.8|508.4|514.14|511.74|514.82|512.42|508.47|506.07|0
1643371200000|2022-01-28 12:00:00|514.98|512.58|516.66|514.26|517.41|515.01|510.97|508.57|0
1643371500000|2022-01-28 12:05:00|516.32|513.92|512.3|509.9|516.82|514.42|512.3|509.9|0
1643371800000|2022-01-28 12:10:00|511.96|509.56|513.8|511.4|515.65|513.25|510.71|508.31|0
1643372100000|2022-01-28 12:15:00|513.3|510.9|510.46|508.06|514.97|512.57|509.79|507.39|0
1643372400000|2022-01-28 12:20:00|511.12|508.72|502.66|500.26|511.87|509.47|500.51|498.11|0
1643372700000|2022-01-28 12:25:00|502.82|500.42|504.31|501.91|505.88|503.48|499.52|497.12|0
1643373000000|2022-01-28 12:30:00|504.15|501.75|504.14|501.74|506.63|504.23|502.57|500.17|0
1643373300000|2022-01-28 12:35:00|503.98|501.58|498.78|496.38|504.97|502.57|498.78|496.38|0
1643373600000|2022-01-28 12:40:00|499.03|496.63|496.97|494.57|500.92|498.52|496.48|494.08|0
1643373900000|2022-01-28 12:45:00|496.81|494.41|494.75|492.35|497.79|495.39|493.03|490.63|0
1643374200000|2022-01-28 12:50:00|495.16|492.76|498.12|495.72|499.27|496.87|493.93|491.53|0
1643374500000|2022-01-28 12:55:00|498.52|496.12|499.92|497.52|500.58|498.18|495.49|493.09|0
1643374800000|2022-01-28 13:00:00|500.25|497.85|503.22|500.82|503.3|500.9|498.44|496.04|0
1643375100000|2022-01-28 13:05:00|503.55|501.15|500.08|497.68|503.72|501.32|497.78|495.38|0
1643375400000|2022-01-28 13:10:00|499.59|497.19|503.13|500.73|503.22|500.82|498.6|496.2|0
1643375700000|2022-01-28 13:15:00|503.22|500.82|505.53|503.13|507.19|504.79|503.22|500.82|0
1643376000000|2022-01-28 13:20:00|505.36|502.96|502.22|499.82|505.69|503.29|501.15|498.75|0
1643376300000|2022-01-28 13:25:00|501.8|499.4|501.8|499.4|502.88|500.48|499.25|496.85|0
1643376600000|2022-01-28 13:30:00|501.97|499.57|519.18|516.78|523.29|520.89|501.97|499.57|0
1643376900000|2022-01-28 13:35:00|519.69|517.29|527.83|525.43|528.09|525.69|517.51|515.11|0
1643377200000|2022-01-28 13:40:00|528.26|525.86|525.9|523.5|530.85|528.45|522.51|520.11|0
1643377500000|2022-01-28 13:45:00|525.39|522.99|520.01|517.61|526.41|524.01|520.01|517.61|0
1643377800000|2022-01-28 13:50:00|520.35|517.95|516.7|514.3|521.18|518.78|514.02|511.62|0
1643378100000|2022-01-28 13:55:00|515.44|513.04|521.65|519.25|522.08|519.68|514.77|512.37|0
1643378400000|2022-01-28 14:00:00|521.4|519|522.75|520.35|522.75|520.35|514.85|512.45|0
1643378700000|2022-01-28 14:05:00|523|520.6|525.28|522.88|526.38|523.98|520.56|518.16|0
1643379000000|2022-01-28 14:10:00|525.62|523.22|522.15|519.75|526.13|523.73|521.48|519.08|0
1643379300000|2022-01-28 14:15:00|522.41|520.01|526.63|524.23|526.97|524.57|521.56|519.16|0
1643379600000|2022-01-28 14:20:00|526.8|524.4|528.15|525.75|530.36|527.96|526.8|524.4|0
1643379900000|2022-01-28 14:25:00|528.4|526|533.42|531.02|534.1|531.7|528.4|526|0
1643380200000|2022-01-28 14:30:00|534.27|531.87|514.91|512.51|536.48|534.08|514.5|512.1|0
1643380500000|2022-01-28 14:35:00|516.09|513.69|509.48|507.08|516.09|513.69|505.66|503.26|0
1643380800000|2022-01-28 14:40:00|509.73|507.33|506.56|504.16|511.4|509|505.82|503.42|0
1643381100000|2022-01-28 14:45:00|506.65|504.25|506.97|504.57|511.63|509.23|499.82|497.42|0
1643381400000|2022-01-28 14:50:00|507.47|505.07|508.46|506.06|515.05|512.65|504.89|502.49|0
1643381700000|2022-01-28 14:55:00|508.63|506.23|505.88|503.48|510.63|508.23|503.65|501.25|0
1643382000000|2022-01-28 15:00:00|506.47|504.07|507.46|505.06|509.46|507.06|502.16|499.76|0
1643382300000|2022-01-28 15:05:00|507.63|505.23|513.29|510.89|513.87|511.47|506.13|503.73|0
1643382600000|2022-01-28 15:10:00|512.46|510.06|517.64|515.24|522.09|519.69|512.46|510.06|0
1643382900000|2022-01-28 15:15:00|518.31|515.91|529.34|526.94|532.95|530.55|516.97|514.57|0
1643383200000|2022-01-28 15:20:00|529.59|527.19|522.22|519.82|530.36|527.96|519.69|517.29|0
1643383500000|2022-01-28 15:25:00|521.46|519.06|517.51|515.11|523.74|521.34|514.82|512.42|0
1643383800000|2022-01-28 15:30:00|518.01|515.61|511.8|509.4|520.87|518.47|510.8|508.4|0
1643384100000|2022-01-28 15:35:00|511.97|509.57|518.76|516.36|523.99|521.59|511.8|509.4|0
1643384400000|2022-01-28 15:40:00|519.01|516.61|511.91|509.51|519.01|516.61|507.45|505.05|0
1643384700000|2022-01-28 15:45:00|512|509.6|529.42|527.02|529.59|527.19|511.08|508.68|0
1643385000000|2022-01-28 15:50:00|529.17|526.77|535.97|533.57|535.97|533.57|527.55|525.15|0
1643385300000|2022-01-28 15:55:00|535.46|533.06|538.61|536.21|539.04|536.64|529.67|527.27|0
1643385600000|2022-01-28 16:00:00|539.72|537.32|531.03|528.63|540.58|538.18|531.03|528.63|0
1643385900000|2022-01-28 16:05:00|530.52|528.12|536.81|534.41|537.67|535.27|530.52|528.12|0
1643386200000|2022-01-28 16:10:00|536.72|534.32|544.34|541.94|544.86|542.46|536.3|533.9|0
1643386500000|2022-01-28 16:15:00|544.25|541.85|549.56|547.16|559.14|556.74|544.17|541.77|0
1643386800000|2022-01-28 16:20:00|550.6|548.2|548.15|545.75|552.15|549.75|545.48|543.08|0
1643387100000|2022-01-28 16:25:00|547.9|545.5|548.41|546.01|553.26|550.86|546.69|544.29|0
1643387400000|2022-01-28 16:30:00|549.1|546.7|547.8|545.4|549.8|547.4|543.32|540.92|0
1643387700000|2022-01-28 16:35:00|548.07|545.67|552.04|549.64|556.21|553.81|546.86|544.46|0
1643388000000|2022-01-28 16:40:00|551.61|549.21|551|548.6|553.16|550.76|549.1|546.7|0
1643388300000|2022-01-28 16:45:00|549.7|547.3|549.87|547.47|551.52|549.12|548.66|546.26|0
1643388600000|2022-01-28 16:50:00|549.61|547.21|552.98|550.58|553.25|550.85|548.75|546.35|0
1643388900000|2022-01-28 16:55:00|552.9|550.5|564.6|562.2|565.48|563.08|552.9|550.5|0
1643389200000|2022-01-28 17:00:00|563.48|561.08|564.19|561.79|564.45|562.05|559.04|556.64|0
1643389500000|2022-01-28 17:05:00|564.1|561.7|565.15|562.75|566.2|563.8|562|559.6|0
1643389800000|2022-01-28 17:10:00|564.8|562.4|559.21|556.81|565.58|563.18|556.78|554.38|0
1643390100000|2022-01-28 17:15:00|559.39|556.99|564.44|562.04|566.02|563.62|557.82|555.42|0
1643390400000|2022-01-28 17:20:00|564.09|561.69|555.9|553.5|564.09|561.69|553.9|551.5|0
1643390700000|2022-01-28 17:25:00|556.08|553.68|553.3|550.9|556.08|553.68|550.88|548.48|0
1643391000000|2022-01-28 17:30:00|552.34|549.94|550.63|548.23|554.51|552.11|550.03|547.63|0
1643391300000|2022-01-28 17:35:00|551.24|548.84|548.55|546.15|554.1|551.7|547.17|544.77|0
1643391600000|2022-01-28 17:40:00|548.3|545.9|553.41|551.01|553.41|551.01|548.21|545.81|0
1643391900000|2022-01-28 17:45:00|553.32|550.92|549.33|546.93|554.62|552.22|547.08|544.68|0
1643392200000|2022-01-28 17:50:00|549.16|546.76|542.4|540|549.33|546.93|540.68|538.28|0
1643392500000|2022-01-28 17:55:00|542.23|539.83|546.66|544.26|550.11|547.71|541.71|539.31|0
1643392800000|2022-01-28 18:00:00|546.57|544.17|551.92|549.52|554.35|551.95|546.14|543.74|0
1643393100000|2022-01-28 18:05:00|551.83|549.43|558.76|556.36|559.55|557.15|550.54|548.14|0
1643393400000|2022-01-28 18:10:00|558.68|556.28|558.16|555.76|560.25|557.85|557.29|554.89|0
1643393700000|2022-01-28 18:15:00|558.76|556.36|557.11|554.71|559.37|556.97|555.29|552.89|0
1643394000000|2022-01-28 18:20:00|556.24|553.84|553.3|550.9|556.77|554.37|549.84|547.44|0
1643394300000|2022-01-28 18:25:00|553.12|550.72|554.99|552.59|556.21|553.81|548.61|546.21|0
1643394600000|2022-01-28 18:30:00|555.51|553.11|559.41|557.01|562.46|560.06|555.51|553.11|0
1643394900000|2022-01-28 18:35:00|560.2|557.8|559.32|556.92|563.68|561.28|557.24|554.84|0
1643395200000|2022-01-28 18:40:00|559.5|557.1|559.32|556.92|560.37|557.97|556.03|553.63|0
1643395500000|2022-01-28 18:45:00|558.45|556.05|558.28|555.88|562.62|560.22|556.72|554.32|0
1643395800000|2022-01-28 18:50:00|557.93|555.53|561.23|558.83|563.58|561.18|557.24|554.84|0
1643396100000|2022-01-28 18:55:00|560.36|557.96|559.31|556.91|563.75|561.35|559.31|556.91|0
1643396400000|2022-01-28 19:00:00|559.66|557.26|555.84|553.44|565.58|563.18|555.84|553.44|0
1643396700000|2022-01-28 19:05:00|555.5|553.1|550.48|548.08|555.67|553.27|548.93|546.53|0
1643397000000|2022-01-28 19:10:00|550.39|547.99|544.12|541.72|551|548.6|543.94|541.54|0
1643397300000|2022-01-28 19:15:00|544.2|541.8|540.7|538.3|544.2|541.8|537.74|535.34|0
1643397600000|2022-01-28 19:20:00|540.78|538.38|532.85|530.45|540.78|538.38|532.85|530.45|0
1643397900000|2022-01-28 19:25:00|533.7|531.3|533.36|530.96|537.02|534.62|532.85|530.45|0
1643398200000|2022-01-28 19:30:00|533.61|531.21|532.85|530.45|537.45|535.05|529.02|526.62|0
1643398500000|2022-01-28 19:35:00|533.36|530.96|536.16|533.76|537.44|535.04|533.09|530.69|0
1643398800000|2022-01-28 19:40:00|537.1|534.7|546.69|544.29|547.55|545.15|537.1|534.7|0
1643399100000|2022-01-28 19:45:00|548.24|545.84|551|548.6|551.86|549.46|544.03|541.63|0
1643399400000|2022-01-28 19:50:00|551.26|548.86|550.65|548.25|554.11|551.71|547.55|545.15|0
1643399700000|2022-01-28 19:55:00|550.91|548.51|557.48|555.08|558.96|556.56|550.65|548.25|0
1643400000000|2022-01-28 20:00:00|557.75|555.35|557.47|555.07|561.48|559.08|555.49|553.09|0
1643400300000|2022-01-28 20:05:00|556.69|554.29|558.6|556.2|559.83|557.43|555.65|553.25|0
1643400600000|2022-01-28 20:10:00|558.95|556.55|555.12|552.72|558.95|556.55|551.91|549.51|0
1643400900000|2022-01-28 20:15:00|556.25|553.85|558.43|556.03|560.35|557.95|554.16|551.76|0
1643401200000|2022-01-28 20:20:00|558.51|556.11|565.59|563.19|566.11|563.71|556.68|554.28|0
1643401500000|2022-01-28 20:25:00|565.76|563.36|560.61|558.21|568.77|566.37|557.81|555.41|0
1643401800000|2022-01-28 20:30:00|560.26|557.86|568.89|566.49|570.47|568.07|551.71|549.31|0
1643402100000|2022-01-28 20:35:00|568.36|565.96|569.77|567.37|570.47|568.07|566.43|564.03|0
1643402400000|2022-01-28 20:40:00|569.59|567.19|574.7|572.3|575.58|573.18|569.41|567.01|0
1643402700000|2022-01-28 20:45:00|574.52|572.12|581.25|578.85|581.6|579.2|571.88|569.48|0
1643403000000|2022-01-28 20:50:00|581.6|579.2|587.47|585.07|588|585.6|581.42|579.02|0
1643403300000|2022-01-28 20:55:00|587.11|584.71|595.3|592.9|596.6|594.2|585.95|583.55|0
1643403600000|2022-01-28 21:00:00|595.83|593.43|594.66|592.26|596.73|594.33|590.82|588.42|0
1643403900000|2022-01-28 21:05:00|595.11|592.71|593.68|591.28|596.37|593.97|593.41|591.01|0
1643404200000|2022-01-28 21:10:00|593.94|591.54|587.42|585.02|593.94|591.54|587.42|585.02|0
1643616300000|2022-01-31 08:05:00|592.05|589.65|594.01|591.61|594.19|591.79|591.33|588.93|0
1643616600000|2022-01-31 08:10:00|594.37|591.97|594.55|592.15|597.32|594.92|594.01|591.61|0
1643616900000|2022-01-31 08:15:00|594.73|592.33|591.77|589.37|598.67|596.27|591.77|589.37|0
1643617200000|2022-01-31 08:20:00|591.95|589.55|593.29|590.89|596.34|593.94|589.9|587.5|0
1643617500000|2022-01-31 08:25:00|593.02|590.62|594.54|592.14|596.33|593.93|592.58|590.18|0
1643617800000|2022-01-31 08:30:00|594.36|591.96|595.61|593.21|596.06|593.66|593.47|591.07|0
1643618100000|2022-01-31 08:35:00|595.79|593.39|597.94|595.54|597.94|595.54|595.52|593.12|0
1643618400000|2022-01-31 08:40:00|598.03|595.63|599.2|596.8|599.2|596.8|596.51|594.11|0
1643618700000|2022-01-31 08:45:00|599.02|596.62|600.09|597.69|600.09|597.69|598.3|595.9|0
1643619000000|2022-01-31 08:50:00|599.91|597.51|602.07|599.67|602.61|600.21|598.66|596.26|0
1643619300000|2022-01-31 08:55:00|602.25|599.85|602.43|600.03|602.79|600.39|600.99|598.59|0
1643619600000|2022-01-31 09:00:00|602.61|600.21|603.87|601.47|604.41|602.01|601.35|598.95|0
1643619900000|2022-01-31 09:05:00|603.33|600.93|602.78|600.38|603.87|601.47|600.98|598.58|0
1643620200000|2022-01-31 09:10:00|602.96|600.56|604.22|601.82|604.22|601.82|601.7|599.3|0
1643620500000|2022-01-31 09:15:00|604.04|601.64|602.78|600.38|604.22|601.82|600.8|598.4|0
1643620800000|2022-01-31 09:20:00|602.6|600.2|601.7|599.3|603.32|600.92|600.62|598.22|0
1643621100000|2022-01-31 09:25:00|601.42|599.02|601.87|599.47|602.5|600.1|600.62|598.22|0
1643621400000|2022-01-31 09:30:00|602.05|599.65|601.6|599.2|602.68|600.28|599.89|597.49|0
1643621700000|2022-01-31 09:35:00|601.69|599.29|602.77|600.37|603.85|601.45|601.6|599.2|0
1643622000000|2022-01-31 09:40:00|602.59|600.19|600.25|597.85|603.85|601.45|600.25|597.85|0
1643622300000|2022-01-31 09:45:00|600.43|598.03|600.87|598.47|602.58|600.18|600.25|597.85|0
1643622600000|2022-01-31 09:50:00|600.78|598.38|596.65|594.25|601.14|598.74|595.58|593.18|0
1643622900000|2022-01-31 09:55:00|596.56|594.16|598.98|596.58|598.98|596.58|595.04|592.64|0
1643623200000|2022-01-31 10:00:00|599.16|596.76|599.61|597.21|599.7|597.3|597.19|594.79|0
1643623500000|2022-01-31 10:05:00|599.88|597.48|597.18|594.78|599.88|597.48|596.11|593.71|0
1643623800000|2022-01-31 10:10:00|597|594.6|596.28|593.88|597.09|594.69|593.42|591.02|0
1643624100000|2022-01-31 10:15:00|596.19|593.79|597|594.6|598.62|596.22|596.1|593.7|0
1643624400000|2022-01-31 10:20:00|596.73|594.33|595.47|593.07|597.72|595.32|593.41|591.01|0
1643624700000|2022-01-31 10:25:00|595.11|592.71|595.02|592.62|597.35|594.95|594.84|592.44|0
1643625000000|2022-01-31 10:30:00|594.84|592.44|594.66|592.26|595.65|593.25|592.34|589.94|0
1643625300000|2022-01-31 10:35:00|594.48|592.08|591.08|588.68|594.48|592.08|590.9|588.5|0
1643625600000|2022-01-31 10:40:00|590.99|588.59|593.76|591.36|595.02|592.62|590.19|587.79|0
1643625900000|2022-01-31 10:45:00|593.94|591.54|594.67|592.27|595.73|593.33|592.51|590.11|0
1643626200000|2022-01-31 10:50:00|594.41|592.01|594.22|591.82|596.01|593.61|592.97|590.57|0
1643626500000|2022-01-31 10:55:00|594.05|591.65|594.76|592.36|595.12|592.72|592.7|590.3|0
1643626800000|2022-01-31 11:00:00|593.69|591.29|592.08|589.68|596.55|594.15|591.36|588.96|0
1643627100000|2022-01-31 11:05:00|592.25|589.85|594.4|592|595.29|592.89|591.36|588.96|0
1643627400000|2022-01-31 11:10:00|594.22|591.82|590.47|588.07|595.55|593.15|590.29|587.89|0
1643627700000|2022-01-31 11:15:00|590.64|588.24|592.78|590.38|593.5|591.1|590.47|588.07|0
1643628000000|2022-01-31 11:20:00|591.89|589.49|590.82|588.42|594.03|591.63|590.82|588.42|0
1643628300000|2022-01-31 11:25:00|590.64|588.24|590.1|587.7|591.35|588.95|587.79|585.39|0
1643628600000|2022-01-31 11:30:00|589.75|587.35|591.17|588.77|591.44|589.04|588.68|586.28|0
1643628900000|2022-01-31 11:35:00|590.9|588.5|589.56|587.16|591.7|589.3|589.39|586.99|0
1643629200000|2022-01-31 11:40:00|590.1|587.7|588.31|585.91|591.25|588.85|588.31|585.91|0
1643629500000|2022-01-31 11:45:00|588.49|586.09|589.82|587.42|590.63|588.23|588.14|585.74|0
1643629800000|2022-01-31 11:50:00|589.64|587.24|590.09|587.69|591.96|589.56|589.56|587.16|0
1643630100000|2022-01-31 11:55:00|590.18|587.78|591.16|588.76|592.59|590.19|589.91|587.51|0
1643630400000|2022-01-31 12:00:00|590.98|588.58|586.7|584.3|592.41|590.01|586.7|584.3|0
1643630700000|2022-01-31 12:05:00|586.17|583.77|583.86|581.46|587.24|584.84|582.27|579.87|0
1643631000000|2022-01-31 12:10:00|583.77|581.37|582.62|580.22|586.17|583.77|582.52|580.12|0
1643631300000|2022-01-31 12:15:00|582.44|580.04|582.79|580.39|583.32|580.92|581.2|578.8|0
1643631600000|2022-01-31 12:20:00|583.5|581.1|579.25|576.85|583.5|581.1|577.21|574.81|0
1643631900000|2022-01-31 12:25:00|579.07|576.67|581.19|578.79|582.61|580.21|579.07|576.67|0
1643632200000|2022-01-31 12:30:00|580.84|578.44|584.03|581.63|584.38|581.98|580.13|577.73|0
1643632500000|2022-01-31 12:35:00|584.2|581.8|583.14|580.74|585.45|583.05|582.96|580.56|0
1643632800000|2022-01-31 12:40:00|583.04|580.64|583.84|581.44|583.84|581.44|580.74|578.34|0
1643633100000|2022-01-31 12:45:00|583.75|581.35|585.97|583.57|587.04|584.64|583.13|580.73|0
1643633400000|2022-01-31 12:50:00|585.44|583.04|585.26|582.86|587.04|584.64|584.37|581.97|0
1643633700000|2022-01-31 12:55:00|585.44|583.04|587.92|585.52|587.92|585.52|584.72|582.32|0
1643634000000|2022-01-31 13:00:00|588.63|586.23|584.37|581.97|588.99|586.59|584.37|581.97|0
1643634300000|2022-01-31 13:05:00|584.19|581.79|582.94|580.54|584.19|581.79|581.17|578.77|0
1643634600000|2022-01-31 13:10:00|583.48|581.08|586.67|584.27|586.85|584.45|583.48|581.08|0
1643634900000|2022-01-31 13:15:00|586.85|584.45|583.91|581.51|587.74|585.34|583.91|581.51|0
1643635200000|2022-01-31 13:20:00|583.83|581.43|584.36|581.96|585.78|583.38|583.47|581.07|0
1643635500000|2022-01-31 13:25:00|584.53|582.13|585.06|582.66|585.06|582.66|583.2|580.8|0
1643635800000|2022-01-31 13:30:00|585.6|583.2|591.47|589.07|592|589.6|584.53|582.13|0
1643636100000|2022-01-31 13:35:00|591.11|588.71|590.58|588.18|592.72|590.32|589.95|587.55|0
1643636400000|2022-01-31 13:40:00|590.75|588.35|589.68|587.28|592.18|589.78|588.79|586.39|0
1643636700000|2022-01-31 13:45:00|589.86|587.46|589.68|587.28|590.93|588.53|587.01|584.61|0
1643637000000|2022-01-31 13:50:00|589.86|587.46|589.76|587.36|591.82|589.42|589.5|587.1|0
1643637300000|2022-01-31 13:55:00|590.03|587.63|590.03|587.63|592.17|589.77|589.14|586.74|0
1643637600000|2022-01-31 14:00:00|590.39|587.99|590.74|588.34|590.92|588.52|587.89|585.49|0
1643637900000|2022-01-31 14:05:00|590.92|588.52|592.17|589.77|593.06|590.66|590.56|588.16|0
1643638200000|2022-01-31 14:10:00|591.81|589.41|589.49|587.09|592.17|589.77|589.49|587.09|0
1643638500000|2022-01-31 14:15:00|589.31|586.91|588.6|586.2|590.74|588.34|588.6|586.2|0
1643638800000|2022-01-31 14:20:00|588.42|586.02|588.24|585.84|589.31|586.91|586.64|584.24|0
1643639100000|2022-01-31 14:25:00|588.42|586.02|591.53|589.13|591.8|589.4|588.42|586.02|0
1643639400000|2022-01-31 14:30:00|590.02|587.62|594.66|592.26|594.66|592.26|582.55|580.15|0
1643639700000|2022-01-31 14:35:00|594.83|592.43|597.34|594.94|598.24|595.84|593.58|591.18|0
1643640000000|2022-01-31 14:40:00|597.52|595.12|598.41|596.01|600.92|598.52|597.34|594.94|0
1643640300000|2022-01-31 14:45:00|598.68|596.28|594.91|592.51|600.2|597.8|594.47|592.07|0
1643640600000|2022-01-31 14:50:00|595.18|592.78|603.93|601.53|604.93|602.53|594.47|592.07|0
1643640900000|2022-01-31 14:55:00|604.29|601.89|607.26|604.86|607.26|604.86|601.67|599.27|0
1643641200000|2022-01-31 15:00:00|607.08|604.68|608.67|606.27|613.59|611.19|606.9|604.5|0
1643641500000|2022-01-31 15:05:00|608.57|606.17|615.21|612.81|615.21|612.81|606.31|603.91|0
1643641800000|2022-01-31 15:10:00|615.58|613.18|613.93|611.53|616.31|613.91|611.93|609.53|0
1643642100000|2022-01-31 15:15:00|614.12|611.72|614.02|611.62|618.13|615.73|613.11|610.71|0
1643642400000|2022-01-31 15:20:00|614.38|611.98|621.17|618.77|623.97|621.57|613.57|611.17|0
1643642700000|2022-01-31 15:25:00|621.35|618.95|614.49|612.09|622.15|619.75|614.31|611.91|0
1643643000000|2022-01-31 15:30:00|614.31|611.91|617.3|614.9|618.49|616.09|612.5|610.1|0
1643643300000|2022-01-31 15:35:00|617.4|615|613.51|611.11|619.76|617.36|613.33|610.93|0
1643643600000|2022-01-31 15:40:00|613.42|611.02|615.97|613.57|616.15|613.75|610.88|608.48|0
1643643900000|2022-01-31 15:45:00|615.42|613.02|613.33|610.93|615.42|613.02|609.98|607.58|0
1643644200000|2022-01-31 15:50:00|613.24|610.84|619.24|616.84|620.88|618.48|612.88|610.48|0
1643644500000|2022-01-31 15:55:00|619.6|617.2|618.32|615.92|620.24|617.84|613.77|611.37|0
1643644800000|2022-01-31 16:00:00|617.96|615.56|619.14|616.74|620.7|618.3|617.96|615.56|0
1643645100000|2022-01-31 16:05:00|619.6|617.2|615.77|613.37|619.78|617.38|615.77|613.37|0
1643645400000|2022-01-31 16:10:00|615.4|613|616.58|614.18|617.13|614.73|611.04|608.64|0
1643645700000|2022-01-31 16:15:00|616.13|613.73|612.49|610.09|616.86|614.46|611.95|609.55|0
1643646000000|2022-01-31 16:20:00|612.58|610.18|610.03|607.63|615.04|612.64|608.94|606.54|0
1643646300000|2022-01-31 16:25:00|609.85|607.45|611.37|608.97|614.1|611.7|609.85|607.45|0
1643646600000|2022-01-31 16:30:00|611.19|608.79|618.65|616.25|619.74|617.34|609.56|607.16|0
1643646900000|2022-01-31 16:35:00|618.47|616.07|616.64|614.24|619.74|617.34|615.73|613.33|0
1643647200000|2022-01-31 16:40:00|617.55|615.15|619.74|617.34|619.83|617.43|615.82|613.42|0
1643647500000|2022-01-31 16:45:00|618.83|616.43|623.02|620.62|623.21|620.81|617.73|615.33|0
1643647800000|2022-01-31 16:50:00|622.66|620.26|629.62|627.22|629.62|627.22|622.29|619.89|0
1643648100000|2022-01-31 16:55:00|629.44|627.04|629.8|627.4|630.36|627.96|628.97|626.57|0
1643648400000|2022-01-31 17:00:00|629.99|627.59|628.33|625.93|630.17|627.77|626.5|624.1|0
1643648700000|2022-01-31 17:05:00|628.7|626.3|624.84|622.44|629.8|627.4|624.84|622.44|0
1643649000000|2022-01-31 17:10:00|625.21|622.81|625.21|622.81|627.78|625.38|624.29|621.89|0
1643649300000|2022-01-31 17:15:00|625.39|622.99|628.12|625.72|633.9|631.5|624.66|622.26|0
1643649600000|2022-01-31 17:20:00|628.03|625.63|622.33|619.93|628.03|625.63|620.78|618.38|0
1643649900000|2022-01-31 17:25:00|622.24|619.84|624.44|622.04|625.18|622.78|620.04|617.64|0
1643650200000|2022-01-31 17:30:00|624.81|622.41|622.79|620.39|626.46|624.06|621.96|619.56|0
1643650500000|2022-01-31 17:35:00|622.97|620.57|626.09|623.69|626.28|623.88|622.06|619.66|0
1643650800000|2022-01-31 17:40:00|626.18|623.78|625.91|623.51|627.75|625.35|624.81|622.41|0
1643651100000|2022-01-31 17:45:00|626.27|623.87|631.43|629.03|631.43|629.03|626.27|623.87|0
1643651400000|2022-01-31 17:50:00|631.24|628.84|631.98|629.58|632.16|629.76|629.21|626.81|0
1643651700000|2022-01-31 17:55:00|632.16|629.76|632.53|630.13|634.01|631.61|631.61|629.21|0
1643652000000|2022-01-31 18:00:00|632.16|629.76|630.13|627.73|632.16|629.76|628.66|626.26|0
1643652300000|2022-01-31 18:05:00|629.95|627.55|630.87|628.47|631.79|629.39|629.02|626.62|0
1643652600000|2022-01-31 18:10:00|630.68|628.28|631.05|628.65|631.32|628.92|627.55|625.15|0
1643652900000|2022-01-31 18:15:00|631.23|628.83|632.71|630.31|632.89|630.49|628.65|626.25|0
1643653200000|2022-01-31 18:20:00|633.08|630.68|633.26|630.86|634|631.6|631.78|629.38|0
1643653500000|2022-01-31 18:25:00|633.44|631.04|629.01|626.61|634.55|632.15|629.01|626.61|0
1643653800000|2022-01-31 18:30:00|629.29|626.89|628.09|625.69|630.49|628.09|627.17|624.77|0
1643654100000|2022-01-31 18:35:00|628.55|626.15|631.4|629|633.44|631.04|626.8|624.4|0
1643654400000|2022-01-31 18:40:00|631.22|628.82|629.37|626.97|634.36|631.96|629.37|626.97|0
1643654700000|2022-01-31 18:45:00|629.19|626.79|631.77|629.37|632.14|629.74|629.19|626.79|0
1643655000000|2022-01-31 18:50:00|631.4|629|630.66|628.26|632.69|630.29|629.74|627.34|0
1643655300000|2022-01-31 18:55:00|630.84|628.44|632.32|629.92|632.5|630.1|630.29|627.89|0
1643655600000|2022-01-31 19:00:00|632.87|630.47|633.05|630.65|633.98|631.58|631.58|629.18|0
1643655900000|2022-01-31 19:05:00|632.5|630.1|637.02|634.62|638.42|636.02|632.5|630.1|0
1643656200000|2022-01-31 19:10:00|636.94|634.54|635.82|633.42|639.78|637.38|635.08|632.68|0
1643656500000|2022-01-31 19:15:00|635.63|633.23|636.93|634.53|637.67|635.27|635.08|632.68|0
1643656800000|2022-01-31 19:20:00|636.56|634.16|638.22|635.82|639.15|636.75|634.89|632.49|0
1643657100000|2022-01-31 19:25:00|638.04|635.64|639.52|637.12|639.71|637.31|636.93|634.53|0
1643657400000|2022-01-31 19:30:00|639.7|637.3|638.96|636.56|639.7|637.3|637.29|634.89|0
1643657700000|2022-01-31 19:35:00|639.15|636.75|638.22|635.82|639.7|637.3|637.66|635.26|0
1643658000000|2022-01-31 19:40:00|638.59|636.19|638.96|636.56|639.14|636.74|637.66|635.26|0
1643658300000|2022-01-31 19:45:00|639.14|636.74|636.91|634.51|639.51|637.11|635.99|633.59|0
1643658600000|2022-01-31 19:50:00|637.1|634.7|636.17|633.77|638.03|635.63|635.43|633.03|0
1643658900000|2022-01-31 19:55:00|636.36|633.96|637.47|635.07|638.95|636.55|636.36|633.96|0
1643659200000|2022-01-31 20:00:00|637.37|634.97|638.02|635.62|638.95|636.55|636.54|634.14|0
1643659500000|2022-01-31 20:05:00|637.83|635.43|630.99|628.59|638.58|636.18|630.99|628.59|0
1643659800000|2022-01-31 20:10:00|631.54|629.14|623.44|621.04|632.46|630.06|622.34|619.94|0
1643660100000|2022-01-31 20:15:00|622.89|620.49|621.97|619.57|626.38|623.98|620.13|617.73|0
1643660400000|2022-01-31 20:20:00|621.6|619.2|632.22|629.82|633.15|630.75|621.6|619.2|0
1643660700000|2022-01-31 20:25:00|632.04|629.64|631.94|629.54|634.81|632.41|630.1|627.7|0
1643661000000|2022-01-31 20:30:00|632.12|629.72|641.1|638.7|641.28|638.88|628.72|626.32|0
1643661300000|2022-01-31 20:35:00|640.73|638.33|638.22|635.82|641.65|639.25|636.74|634.34|0
1643661600000|2022-01-31 20:40:00|637.85|635.45|638.96|636.56|640.44|638.04|636.19|633.79|0
1643661900000|2022-01-31 20:45:00|639.52|637.12|645.27|642.87|645.27|642.87|638.03|635.63|0
1643662200000|2022-01-31 20:50:00|645.08|642.68|653.1|650.7|654.03|651.63|645.08|642.68|0
1643662500000|2022-01-31 20:55:00|653.28|650.88|650.49|648.09|653.4|651|648.35|645.95|0
1643662800000|2022-01-31 21:00:00|648.91|646.51|643.5|641.1|648.91|646.51|642.01|639.61|0
1643663100000|2022-01-31 21:05:00|643.31|640.91|646.29|643.89|646.66|644.26|643.13|640.73|0
1643663400000|2022-01-31 21:10:00|646.48|644.08|641.45|639.05|646.85|644.45|640.89|638.49|0
1643663700000|2022-01-31 21:15:00|641.84|639.04|642.48|639.68|643.32|640.52|641.65|638.85|0
1643664000000|2022-01-31 21:20:00|642.21|639.41|642.76|639.96|643.32|640.52|641.83|639.03|0
1643664300000|2022-01-31 21:25:00|642.95|640.15|643.13|640.33|643.5|640.7|642.39|639.59|0
1643664600000|2022-01-31 21:30:00|643.03|640.23|642.57|639.77|643.32|640.52|642.38|639.58|0
1643664900000|2022-01-31 21:35:00|642.47|639.67|642.01|639.21|644.24|641.44|641.83|639.03|0
1643665200000|2022-01-31 21:40:00|641.82|639.02|642.01|639.21|642.75|639.95|641.64|638.84|0
1643665500000|2022-01-31 21:45:00|642.19|639.39|641.63|638.83|642.57|639.77|641.26|638.46|0
1643665800000|2022-01-31 21:50:00|641.54|638.74|640.89|638.09|641.63|638.83|640.89|638.09|0
1643666100000|2022-01-31 21:55:00|641.07|638.27|642.04|639.24|642.09|639.29|640.89|638.09|0
1643666400000|2022-01-31 22:00:00|641.56|638.76|641.54|638.74|642.39|639.59|641.52|638.72|0
1643666700000|2022-01-31 22:05:00|641.43|638.63|641.35|638.55|641.54|638.74|641.21|638.41|0
1643667000000|2022-01-31 22:10:00|641.29|638.49|641.48|638.68|641.78|638.98|641.16|638.36|0
1643667300000|2022-01-31 22:15:00|641.51|638.71|641.67|638.87|641.67|638.87|641.51|638.71|0
1643667600000|2022-01-31 22:20:00|641.75|638.95|641.89|639.09|642.07|639.27|641.64|638.84|0
1643667900000|2022-01-31 22:25:00|641.59|638.79|642.01|639.21|642.01|639.21|641.56|638.76|0
1643668200000|2022-01-31 22:30:00|642.09|639.29|642.34|639.54|642.61|639.81|641.77|638.97|0
1643668500000|2022-01-31 22:35:00|642.63|639.83|643.61|640.81|643.61|640.81|642.45|639.65|0
1643668800000|2022-01-31 22:40:00|643.78|640.98|643.42|640.62|643.78|640.98|642.99|640.19|0
1643669100000|2022-01-31 22:45:00|643.34|640.54|643.36|640.56|643.8|641|643.26|640.46|0
1643669400000|2022-01-31 22:50:00|643.39|640.59|642.97|640.17|643.56|640.76|642.97|640.17|0
1643669700000|2022-01-31 22:55:00|642.92|640.12|642.63|639.83|642.97|640.17|642.55|639.75|0
1643670000000|2022-01-31 23:00:00|642.99|640.19|642.81|640.01|645.32|642.52|642.44|639.64|0
1643670300000|2022-01-31 23:05:00|642.72|639.92|645.13|642.33|645.51|642.71|641.69|638.89|0
1643670600000|2022-01-31 23:10:00|645.32|642.52|641.78|638.98|645.69|642.89|641.6|638.8|0
1643670900000|2022-01-31 23:15:00|641.97|639.17|642.24|639.44|643.45|640.65|641.97|639.17|0
1643671200000|2022-01-31 23:20:00|642.34|639.54|643.45|640.65|644.38|641.58|642.34|639.54|0
1643671500000|2022-01-31 23:25:00|643.64|640.84|642.15|639.35|644.75|641.95|641.59|638.79|0
1643671800000|2022-01-31 23:30:00|642.24|639.44|641.22|638.42|643.08|640.28|639.92|637.12|0
1643672100000|2022-01-31 23:35:00|640.75|637.95|642.7|639.9|642.89|640.09|640.66|637.86|0
1643672400000|2022-01-31 23:40:00|643.07|640.27|643.26|640.46|643.26|640.46|641.58|638.78|0
1643672700000|2022-01-31 23:45:00|643.07|640.27|643.07|640.27|643.26|640.46|642.7|639.9|0
1643673000000|2022-01-31 23:50:00|642.97|640.17|642.88|640.08|643.81|641.01|642.51|639.71|0
1643673300000|2022-01-31 23:55:00|642.97|640.17|643.06|640.26|643.44|640.64|642.32|639.52|0
1643673600000|2022-02-01 00:00:00|643.25|640.45|642.78|639.98|643.62|640.82|642.69|639.89|0
1643673900000|2022-02-01 00:05:00|642.96|640.16|642.13|639.33|643.62|640.82|641.94|639.14|0
1643674200000|2022-02-01 00:10:00|642.31|639.51|642.5|639.7|643.06|640.26|641.76|638.96|0
1643674500000|2022-02-01 00:15:00|642.22|639.42|642.5|639.7|643.8|641|642.22|639.42|0
1643674800000|2022-02-01 00:20:00|642.59|639.79|643.42|640.62|643.42|640.62|642.12|639.32|0
1643675100000|2022-02-01 00:25:00|643.24|640.44|643.24|640.44|643.61|640.81|642.86|640.06|0
1643675400000|2022-02-01 00:30:00|643.14|640.34|642.76|639.96|643.42|640.62|642.3|639.5|0
1643675700000|2022-02-01 00:35:00|642.86|640.06|642.86|640.06|643.42|640.62|642.3|639.5|0
1643676000000|2022-02-01 00:40:00|642.76|639.96|642.48|639.68|643.13|640.33|642.3|639.5|0
1643676300000|2022-02-01 00:45:00|642.67|639.87|644.25|641.45|644.72|641.92|642.67|639.87|0
1643676600000|2022-02-01 00:50:00|644.34|641.54|643.41|640.61|645.27|642.47|643.41|640.61|0
1643676900000|2022-02-01 00:55:00|643.78|640.98|643.97|641.17|644.34|641.54|643.59|640.79|0
1643677200000|2022-02-01 01:00:00|643.87|641.07|643.22|640.42|644.15|641.35|642.29|639.49|0
1643677500000|2022-02-01 01:05:00|643.31|640.51|641.92|639.12|643.4|640.6|641.92|639.12|0
1643677800000|2022-02-01 01:10:00|642.1|639.3|642.93|640.13|643.3|640.5|641.91|639.11|0
1643678100000|2022-02-01 01:15:00|642.84|640.04|643.21|640.41|643.59|640.79|642.65|639.85|0
1643678400000|2022-02-01 01:20:00|643.12|640.32|640.98|638.18|643.4|640.6|640.42|637.62|0
1643678700000|2022-02-01 01:25:00|640.79|637.99|640.05|637.25|640.98|638.18|638.56|635.76|0
1643679000000|2022-02-01 01:30:00|640.23|637.43|639.95|637.15|640.42|637.62|638.01|635.21|0
1643679300000|2022-02-01 01:35:00|640.23|637.43|640.04|637.24|640.42|637.62|639.12|636.32|0
1643679600000|2022-02-01 01:40:00|639.76|636.96|638.37|635.57|640.41|637.61|638.37|635.57|0
1643679900000|2022-02-01 01:45:00|638.46|635.66|637.26|634.46|638.93|636.13|635.78|632.98|0
1643680200000|2022-02-01 01:50:00|637.07|634.27|633.37|630.57|637.26|634.46|633.37|630.57|0
1643680500000|2022-02-01 01:55:00|633.18|630.38|634.47|631.67|634.66|631.86|633.18|630.38|0
1643680800000|2022-02-01 02:00:00|634.29|631.49|634.1|631.3|635.58|632.78|633.92|631.12|0
1643681100000|2022-02-01 02:05:00|634.29|631.49|633.91|631.11|634.47|631.67|632.62|629.82|0
1643681400000|2022-02-01 02:10:00|633.82|631.02|635.39|632.59|635.39|632.59|633.73|630.93|0
1643681700000|2022-02-01 02:15:00|635.21|632.41|636.13|633.33|636.87|634.07|635.21|632.41|0
1643682000000|2022-02-01 02:20:00|635.95|633.15|636.5|633.7|636.5|633.7|635.39|632.59|0
1643682300000|2022-02-01 02:25:00|636.59|633.79|636.68|633.88|637.51|634.71|636.5|633.7|0
1643682600000|2022-02-01 02:30:00|636.5|633.7|635.75|632.95|636.87|634.07|635.2|632.4|0
1643682900000|2022-02-01 02:35:00|635.57|632.77|637.32|634.52|637.51|634.71|633.9|631.1|0
1643683200000|2022-02-01 02:40:00|637.23|634.43|636.39|633.59|637.42|634.62|635.56|632.76|0
1643683500000|2022-02-01 02:45:00|636.12|633.32|637.04|634.24|637.04|634.24|635.47|632.67|0
1643683800000|2022-02-01 02:50:00|636.86|634.06|635.37|632.57|636.86|634.06|635.19|632.39|0
1643684100000|2022-02-01 02:55:00|635.19|632.39|636.11|633.31|636.11|633.31|635|632.2|0
1643684400000|2022-02-01 03:00:00|636.3|633.5|635.56|632.76|636.48|633.68|635.19|632.39|0
1643684700000|2022-02-01 03:05:00|635.64|632.84|635.55|632.75|636.67|633.87|635.37|632.57|0
1643685000000|2022-02-01 03:10:00|635.74|632.94|635.92|633.12|636.48|633.68|635.18|632.38|0
1643685300000|2022-02-01 03:15:00|636.11|633.31|636.85|634.05|636.85|634.05|635.73|632.93|0
1643685600000|2022-02-01 03:20:00|636.84|634.04|640.18|637.38|640.55|637.75|636.84|634.04|0
1643685900000|2022-02-01 03:25:00|640|637.2|638.69|635.89|641.3|638.5|637.77|634.97|0
1643686200000|2022-02-01 03:30:00|638.78|635.98|638.22|635.42|639.81|637.01|637.85|635.05|0
1643686500000|2022-02-01 03:35:00|638.32|635.52|638.69|635.89|639.25|636.45|636.65|633.85|0
1643686800000|2022-02-01 03:40:00|638.88|636.08|638.69|635.89|639.06|636.26|637.95|635.15|0
1643687100000|2022-02-01 03:45:00|638.78|635.98|639.06|636.26|639.33|636.53|638.59|635.79|0
1643687400000|2022-02-01 03:50:00|639.15|636.35|640.91|638.11|641.19|638.39|639.06|636.26|0
1643687700000|2022-02-01 03:55:00|641.1|638.3|641.65|638.85|642.02|639.22|640.72|637.92|0
1643688000000|2022-02-01 04:00:00|641.84|639.04|640.91|638.11|642.02|639.22|640.91|638.11|0
1643688300000|2022-02-01 04:05:00|640.72|637.92|639.6|636.8|641.46|638.66|639.42|636.62|0
1643688600000|2022-02-01 04:10:00|639.51|636.71|639.97|637.17|640.72|637.92|639.23|636.43|0
1643688900000|2022-02-01 04:15:00|640.06|637.26|641.36|638.56|641.64|638.84|639.97|637.17|0
1643689200000|2022-02-01 04:20:00|641.27|638.47|642.38|639.58|642.57|639.77|641.27|638.47|0
1643689500000|2022-02-01 04:25:00|642.57|639.77|641.91|639.11|642.57|639.77|641.45|638.65|0
1643689800000|2022-02-01 04:30:00|641.82|639.02|641.08|638.28|642.38|639.58|641.08|638.28|0
1643690100000|2022-02-01 04:35:00|640.89|638.09|641.26|638.46|641.82|639.02|640.71|637.91|0
1643690400000|2022-02-01 04:40:00|641.08|638.28|640.89|638.09|641.26|638.46|640.33|637.53|0
1643690700000|2022-02-01 04:45:00|640.79|637.99|639.77|636.97|640.89|638.09|639.77|636.97|0
1643691000000|2022-02-01 04:50:00|640.05|637.25|641.16|638.36|641.44|638.64|639.59|636.79|0
1643691300000|2022-02-01 04:55:00|641.07|638.27|641.26|638.46|643.14|640.34|640.23|637.43|0
1643691600000|2022-02-01 05:00:00|641.08|638.28|640.97|638.17|642.1|639.3|640.88|638.08|0
1643691900000|2022-02-01 05:05:00|641.06|638.26|639.2|636.4|641.06|638.26|639.2|636.4|0
1643692200000|2022-02-01 05:10:00|639.39|636.59|640.5|637.7|640.59|637.79|639.2|636.4|0
1643692500000|2022-02-01 05:15:00|640.32|637.52|639.94|637.14|640.59|637.79|639.94|637.14|0
1643692800000|2022-02-01 05:20:00|640.13|637.33|640.4|637.6|641.06|638.26|640.13|637.33|0
1643693100000|2022-02-01 05:25:00|640.5|637.7|640.03|637.23|640.5|637.7|639.94|637.14|0
1643693400000|2022-02-01 05:30:00|639.94|637.14|640.86|638.06|641.05|638.25|639.75|636.95|0
1643693700000|2022-02-01 05:35:00|641.05|638.25|640.86|638.06|641.05|638.25|640.12|637.32|0
1643694000000|2022-02-01 05:40:00|640.68|637.88|640.49|637.69|640.86|638.06|640.12|637.32|0
1643694300000|2022-02-01 05:45:00|640.3|637.5|640.39|637.59|641.05|638.25|640.3|637.5|0
1643694600000|2022-02-01 05:50:00|640.49|637.69|641.41|638.61|641.79|638.99|640.49|637.69|0
1643694900000|2022-02-01 05:55:00|641.23|638.43|642.34|639.54|642.9|640.1|641.23|638.43|0
1643695200000|2022-02-01 06:00:00|641.6|638.8|642.8|640|644.39|641.59|641.6|638.8|0
1643695500000|2022-02-01 06:05:00|642.9|640.1|642.53|639.73|643.09|640.29|642.34|639.54|0
1643695800000|2022-02-01 06:10:00|642.34|639.54|640.47|637.67|642.53|639.73|639.73|636.93|0
1643696100000|2022-02-01 06:15:00|640.66|637.86|639.91|637.11|640.85|638.05|639.07|636.27|0
1643696400000|2022-02-01 06:20:00|640|637.2|639.73|636.93|640.47|637.67|639.26|636.46|0
1643696700000|2022-02-01 06:25:00|639.81|637.01|639.54|636.74|640.66|637.86|639.54|636.74|0
1643697000000|2022-02-01 06:30:00|639.72|636.92|639.16|636.36|640.09|637.29|638.79|635.99|0
1643697300000|2022-02-01 06:35:00|639.35|636.55|640.84|638.04|640.84|638.04|638.98|636.18|0
1643697600000|2022-02-01 06:40:00|640.92|638.12|640.83|638.03|641.02|638.22|640.27|637.47|0
1643697900000|2022-02-01 06:45:00|640.74|637.94|640.46|637.66|641.11|638.31|640.27|637.47|0
1643698200000|2022-02-01 06:50:00|640.55|637.75|641.66|638.86|641.76|638.96|640.27|637.47|0
1643698500000|2022-02-01 06:55:00|641.76|638.96|641.94|639.14|642.13|639.33|640.83|638.03|0
1643698800000|2022-02-01 07:00:00|642.32|639.52|643.25|640.45|644.74|641.94|641.01|638.21|0
1643699100000|2022-02-01 07:05:00|643.06|640.26|645.39|642.59|645.48|642.68|643.06|640.26|0
1643699400000|2022-02-01 07:10:00|645.48|642.68|648.85|646.05|649.78|646.98|645.48|642.68|0
1643699700000|2022-02-01 07:15:00|648.66|645.86|649.59|646.79|649.97|647.17|648.28|645.48|0
1643700000000|2022-02-01 07:20:00|649.41|646.61|649.87|647.07|650.06|647.26|648.28|645.48|0
1643700300000|2022-02-01 07:25:00|649.59|646.79|649.21|646.41|650.43|647.63|648.84|646.04|0
1643700600000|2022-02-01 07:30:00|649.12|646.32|648.65|645.85|649.59|646.79|648.28|645.48|0
1643700900000|2022-02-01 07:35:00|648.84|646.04|648.65|645.85|649.11|646.31|648.27|645.47|0
1643701200000|2022-02-01 07:40:00|648.83|646.03|648.08|645.28|649.21|646.41|647.9|645.1|0
1643701500000|2022-02-01 07:45:00|648.27|645.47|649.2|646.4|650.04|647.24|646.4|643.6|0
1643701800000|2022-02-01 07:50:00|649.39|646.59|644.81|642.01|649.39|646.59|644.16|641.36|0
1643702100000|2022-02-01 07:55:00|644.99|642.19|646.02|643.22|646.21|643.41|644.72|641.92|0
1643702400000|2022-02-01 08:00:00|645.46|642.66|648.82|646.02|649.2|646.4|643.41|640.61|0
1643702700000|2022-02-01 08:05:00|648.81|646.41|653.77|651.37|653.87|651.47|647.78|645.38|0
1643703000000|2022-02-01 08:10:00|653.87|651.47|654.45|652.05|656.61|654.21|653.77|651.37|0
1643703300000|2022-02-01 08:15:00|654.55|652.15|652.25|649.85|655.2|652.8|650.56|648.16|0
1643703600000|2022-02-01 08:20:00|652.43|650.03|653.18|650.78|655.63|653.23|652.43|650.03|0
1643703900000|2022-02-01 08:25:00|652.99|650.59|652.8|650.4|654.31|651.91|650.93|648.53|0
1643704200000|2022-02-01 08:30:00|652.99|650.59|652.99|650.59|654.68|652.28|651.68|649.28|0
1643704500000|2022-02-01 08:35:00|652.52|650.12|650.92|648.52|653.55|651.15|650.55|648.15|0
1643704800000|2022-02-01 08:40:00|650.82|648.42|652.89|650.49|654.11|651.71|649.61|647.21|0
1643705100000|2022-02-01 08:45:00|652.99|650.59|651.86|649.46|653.26|650.86|651.29|648.89|0
1643705400000|2022-02-01 08:50:00|652.04|649.64|649.98|647.58|652.23|649.83|649.04|646.64|0
1643705700000|2022-02-01 08:55:00|650.73|648.33|651.85|649.45|652.69|650.29|649.23|646.83|0
1643706000000|2022-02-01 09:00:00|652.04|649.64|650.44|648.04|652.98|650.58|649.04|646.64|0
1643706300000|2022-02-01 09:05:00|650.54|648.14|648.37|645.97|650.72|648.32|647.81|645.41|0
1643706600000|2022-02-01 09:10:00|648.56|646.16|647.62|645.22|650.53|648.13|647.35|644.95|0
1643706900000|2022-02-01 09:15:00|647.44|645.04|647.43|645.03|649.22|646.82|646.78|644.38|0
1643707200000|2022-02-01 09:20:00|647.53|645.13|643.98|641.58|648.28|645.88|643.23|640.83|0
1643707500000|2022-02-01 09:25:00|643.5|641.1|637.26|634.86|644.91|642.51|637.26|634.86|0
1643707800000|2022-02-01 09:30:00|637.35|634.95|637.26|634.86|639.03|636.63|636.42|634.02|0
1643708100000|2022-02-01 09:35:00|637.63|635.23|638.93|636.53|641.36|638.96|637.45|635.05|0
1643708400000|2022-02-01 09:40:00|638.37|635.97|637.63|635.23|639.68|637.28|634.65|632.25|0
1643708700000|2022-02-01 09:45:00|637.72|635.32|634.09|631.69|638.93|636.53|632.7|630.3|0
1643709000000|2022-02-01 09:50:00|634|631.6|635.39|632.99|636.51|634.11|632.24|629.84|0
1643709300000|2022-02-01 09:55:00|635.21|632.81|638.92|636.52|640.32|637.92|635.21|632.81|0
1643709600000|2022-02-01 10:00:00|638.64|636.24|642.18|639.78|642.28|639.88|637.81|635.41|0
1643709900000|2022-02-01 10:05:00|642.09|639.69|642.65|640.25|643.58|641.18|641.53|639.13|0
1643710200000|2022-02-01 10:10:00|642.46|640.06|641.34|638.94|643.39|640.99|639.85|637.45|0
1643710500000|2022-02-01 10:15:00|641.53|639.13|639.66|637.26|642.83|640.43|638.91|636.51|0
1643710800000|2022-02-01 10:20:00|639.85|637.45|638.91|636.51|640.49|638.09|638.07|635.67|0
1643711100000|2022-02-01 10:25:00|639.19|636.79|640.4|638|641.15|638.75|639.19|636.79|0
1643711400000|2022-02-01 10:30:00|640.03|637.63|641.52|639.12|641.89|639.49|638.07|635.67|0
1643711700000|2022-02-01 10:35:00|641.42|639.02|644.13|641.73|644.32|641.92|640.86|638.46|0
1643712000000|2022-02-01 10:40:00|643.75|641.35|640.67|638.27|644.31|641.91|640.67|638.27|0
1643712300000|2022-02-01 10:45:00|640.95|638.55|639.65|637.25|641.51|639.11|639.65|637.25|0
1643712600000|2022-02-01 10:50:00|639.83|637.43|637.41|635.01|640.95|638.55|637.31|634.91|0
1643712900000|2022-02-01 10:55:00|637.6|635.2|637.97|635.57|639.36|636.96|635.92|633.52|0
1643713200000|2022-02-01 11:00:00|637.87|635.47|642.06|639.66|643|640.6|637.03|634.63|0
1643713500000|2022-02-01 11:05:00|642.25|639.85|645.8|643.4|646.07|643.67|642.25|639.85|0
1643713800000|2022-02-01 11:10:00|645.7|643.3|643.37|640.97|646.36|643.96|643.18|640.78|0
1643714100000|2022-02-01 11:15:00|644.11|641.71|640.56|638.16|645.05|642.65|640.38|637.98|0
1643714400000|2022-02-01 11:20:00|641.12|638.72|641.68|639.28|642.24|639.84|640.47|638.07|0
1643714700000|2022-02-01 11:25:00|641.49|639.09|640.19|637.79|641.68|639.28|638.51|636.11|0
1643715000000|2022-02-01 11:30:00|640.09|637.69|642.24|639.84|642.42|640.02|639.81|637.41|0
1643715300000|2022-02-01 11:35:00|642.33|639.93|640.46|638.06|643.07|640.67|640.46|638.06|0
1643715600000|2022-02-01 11:40:00|640.56|638.16|638.88|636.48|642.32|639.92|638.59|636.19|0
1643715900000|2022-02-01 11:45:00|638.69|636.29|640.36|637.96|640.74|638.34|638.13|635.73|0
1643716200000|2022-02-01 11:50:00|640.55|638.15|639.8|637.4|641.57|639.17|639.62|637.22|0
1643716500000|2022-02-01 11:55:00|639.99|637.59|639.24|636.84|640.92|638.52|638.77|636.37|0
1643716800000|2022-02-01 12:00:00|638.87|636.47|638.87|636.47|640.36|637.96|638.12|635.72|0
1643717100000|2022-02-01 12:05:00|639.05|636.65|639.98|637.58|640.92|638.52|638.31|635.91|0
1643717400000|2022-02-01 12:10:00|639.8|637.4|639.61|637.21|641.66|639.26|639.24|636.84|0
1643717700000|2022-02-01 12:15:00|639.7|637.3|639.42|637.02|641.1|638.7|638.12|635.72|0
1643718000000|2022-02-01 12:20:00|639.98|637.58|641.28|638.88|642.12|639.72|639.98|637.58|0
1643718300000|2022-02-01 12:25:00|640.91|638.51|643.33|640.93|643.33|640.93|640.53|638.13|0
1643718600000|2022-02-01 12:30:00|643.52|641.12|645.2|642.8|645.57|643.17|642.77|640.37|0
1643718900000|2022-02-01 12:35:00|645.39|642.99|645.38|642.98|646.32|643.92|644.08|641.68|0
1643719200000|2022-02-01 12:40:00|645.76|643.36|645.76|643.36|646.22|643.82|644.26|641.86|0
1643719500000|2022-02-01 12:45:00|645.57|643.17|646.13|643.73|646.5|644.1|643.89|641.49|0
1643719800000|2022-02-01 12:50:00|645.94|643.54|645.56|643.16|646.5|644.1|645.19|642.79|0
1643720100000|2022-02-01 12:55:00|645.75|643.35|644.81|642.41|647.15|644.75|644.16|641.76|0
1643720400000|2022-02-01 13:00:00|645.19|642.79|646.87|644.47|646.87|644.47|644.25|641.85|0
1643720700000|2022-02-01 13:05:00|647.06|644.66|647.43|645.03|648.18|645.78|645.56|643.16|0
1643721000000|2022-02-01 13:10:00|647.8|645.4|649.11|646.71|649.86|647.46|647.24|644.84|0
1643721300000|2022-02-01 13:15:00|648.92|646.52|649.67|647.27|650.24|647.84|648.92|646.52|0
1643721600000|2022-02-01 13:20:00|649.48|647.08|650.98|648.58|651.73|649.33|649.3|646.9|0
1643721900000|2022-02-01 13:25:00|650.8|648.4|649.95|647.55|651.55|649.15|649.11|646.71|0
1643722200000|2022-02-01 13:30:00|650.04|647.64|646.38|643.98|650.42|648.02|646.11|643.71|0
1643722500000|2022-02-01 13:35:00|646.48|644.08|648.35|645.95|648.54|646.14|645.36|642.96|0
1643722800000|2022-02-01 13:40:00|648.16|645.76|649.66|647.26|651.35|648.95|648.16|645.76|0
1643723100000|2022-02-01 13:45:00|649.85|647.45|649.85|647.45|650.6|648.2|648.53|646.13|0
1643723400000|2022-02-01 13:50:00|650.03|647.63|650.78|648.38|651.62|649.22|649.85|647.45|0
1643723700000|2022-02-01 13:55:00|650.68|648.28|652.09|649.69|652.47|650.07|649.84|647.44|0
1643724000000|2022-02-01 14:00:00|652.37|649.97|651.72|649.32|653.78|651.38|651.15|648.75|0
1643724300000|2022-02-01 14:05:00|651.81|649.41|651.34|648.94|652.09|649.69|651.15|648.75|0
1643724600000|2022-02-01 14:10:00|651.53|649.13|650.77|648.37|652.28|649.88|650.59|648.19|0
1643724900000|2022-02-01 14:15:00|650.96|648.56|650.02|647.62|650.96|648.56|649.08|646.68|0
1643725200000|2022-02-01 14:20:00|650.21|647.81|651.33|648.93|651.71|649.31|649.64|647.24|0
1643725500000|2022-02-01 14:25:00|651.52|649.12|653.96|651.56|654.34|651.94|651.52|649.12|0
1643725800000|2022-02-01 14:30:00|653.77|651.37|653.21|650.81|655.09|652.69|644.77|642.37|0
1643726100000|2022-02-01 14:35:00|651.89|649.49|652.08|649.68|655.65|653.25|648.98|646.58|0
1643726400000|2022-02-01 14:40:00|651.7|649.3|641.87|639.47|654.14|651.74|639.91|637.51|0
1643726700000|2022-02-01 14:45:00|641.78|639.38|644.58|642.18|645.89|643.49|638.42|636.02|0
1643727000000|2022-02-01 14:50:00|645.89|643.49|644.57|642.17|649.07|646.67|644.57|642.17|0
1643727300000|2022-02-01 14:55:00|644.2|641.8|646.35|643.95|647.57|645.17|641.77|639.37|0
1643727600000|2022-02-01 15:00:00|647.38|644.98|630.61|628.21|647.38|644.98|630.61|628.21|0
1643727900000|2022-02-01 15:05:00|631.07|628.67|635.47|633.07|638.07|635.67|624.33|621.93|0
1643728200000|2022-02-01 15:10:00|636.77|634.37|643.64|641.24|643.83|641.43|634.18|631.78|0
1643728500000|2022-02-01 15:15:00|643.73|641.33|638.81|636.41|643.92|641.52|637.51|635.11|0
1643728800000|2022-02-01 15:20:00|637.51|635.11|646.75|644.35|648.77|646.37|637.51|635.11|0
1643729100000|2022-02-01 15:25:00|647.12|644.72|640.21|637.81|649.64|647.24|640.21|637.81|0
1643729400000|2022-02-01 15:30:00|640.86|638.46|640.21|637.81|647.49|645.09|638.54|636.14|0
1643729700000|2022-02-01 15:35:00|640.77|638.37|641.51|639.11|645.43|643.03|637.05|634.65|0
1643730000000|2022-02-01 15:40:00|641.42|639.02|637.6|635.2|645.62|643.22|634.82|632.42|0
1643730300000|2022-02-01 15:45:00|636.86|634.46|636.86|634.46|637.88|635.48|633.89|631.49|0
1643730600000|2022-02-01 15:50:00|637.04|634.64|643.18|640.78|643.93|641.53|636.58|634.18|0
1643730900000|2022-02-01 15:55:00|644.21|641.81|649.54|647.14|649.72|647.32|644.21|641.81|0
1643731200000|2022-02-01 16:00:00|649.72|647.32|646.72|644.32|652.35|649.95|645.42|643.02|0
1643731500000|2022-02-01 16:05:00|646.91|644.51|651.97|649.57|652.16|649.76|645.6|643.2|0
1643731800000|2022-02-01 16:10:00|651.78|649.38|654.59|652.19|655.16|652.76|649.9|647.5|0
1643732100000|2022-02-01 16:15:00|655.16|652.76|652.34|649.94|655.16|652.76|651.4|649|0
1643732400000|2022-02-01 16:20:00|652.71|650.31|645.96|643.56|653.28|650.88|645.21|642.81|0
1643732700000|2022-02-01 16:25:00|646.34|643.94|647.65|645.25|649.33|646.93|644.47|642.07|0
1643733000000|2022-02-01 16:30:00|647.46|645.06|650.08|647.68|650.46|648.06|641.48|639.08|0
1643733300000|2022-02-01 16:35:00|650.17|647.77|648.2|645.8|651.58|649.18|646.52|644.12|0
1643733600000|2022-02-01 16:40:00|648.02|645.62|649.33|646.93|651.77|649.37|647.92|645.52|0
1643733900000|2022-02-01 16:45:00|649.51|647.11|651.2|648.8|654.21|651.81|649.33|646.93|0
1643734200000|2022-02-01 16:50:00|651.58|649.18|651.57|649.17|652.7|650.3|649.7|647.3|0
1643734500000|2022-02-01 16:55:00|652.32|649.92|653.83|651.43|656.08|653.68|651.2|648.8|0
1643734800000|2022-02-01 17:00:00|653.64|651.24|651.19|648.79|655.14|652.74|650.63|648.23|0
1643735100000|2022-02-01 17:05:00|651.76|649.36|650.63|648.23|652.88|650.48|649.88|647.48|0
1643735400000|2022-02-01 17:10:00|650.82|648.42|648|645.6|651.19|648.79|645.75|643.35|0
1643735700000|2022-02-01 17:15:00|648.19|645.79|650.44|648.04|651.37|648.97|648|645.6|0
1643736000000|2022-02-01 17:20:00|650.81|648.41|650.62|648.22|651.84|649.44|647.62|645.22|0
1643736300000|2022-02-01 17:25:00|649.87|647.47|649.31|646.91|651.18|648.78|645.37|642.97|0
1643736600000|2022-02-01 17:30:00|649.12|646.72|641.63|639.23|649.4|647|641.07|638.67|0
1643736900000|2022-02-01 17:35:00|642.38|639.98|644.81|642.41|646.49|644.09|642.19|639.79|0
1643737200000|2022-02-01 17:40:00|644.99|642.59|645.27|642.87|647.99|645.59|643.68|641.28|0
1643737500000|2022-02-01 17:45:00|645.18|642.78|643.68|641.28|646.49|644.09|642.19|639.79|0
1643737800000|2022-02-01 17:50:00|644.24|641.84|645.92|643.52|646.3|643.9|643.87|641.47|0
1643738100000|2022-02-01 17:55:00|646.3|643.9|651.73|649.33|651.92|649.52|646.3|643.9|0
1643738400000|2022-02-01 18:00:00|651.54|649.14|647.04|644.64|651.92|649.52|646.85|644.45|0
1643738700000|2022-02-01 18:05:00|646.85|644.45|645.92|643.52|647.98|645.58|645.17|642.77|0
1643739000000|2022-02-01 18:10:00|645.73|643.33|646.48|644.08|648.25|645.85|645.73|643.33|0
1643739300000|2022-02-01 18:15:00|646.1|643.7|647.5|645.1|648.53|646.13|645.54|643.14|0
1643739600000|2022-02-01 18:20:00|647.87|645.47|648.34|645.94|648.34|645.94|646.94|644.54|0
1643739900000|2022-02-01 18:25:00|648.16|645.76|650.97|648.57|651.16|648.76|647.59|645.19|0
1643740200000|2022-02-01 18:30:00|650.78|648.38|648.99|646.59|650.97|648.57|648.53|646.13|0
1643740500000|2022-02-01 18:35:00|649.18|646.78|650.59|648.19|651.15|648.75|645.9|643.5|0
1643740800000|2022-02-01 18:40:00|650.68|648.28|652.46|650.06|653.03|650.63|650.59|648.19|0
1643741100000|2022-02-01 18:45:00|652.09|649.69|652.27|649.87|653.4|651|651.15|648.75|0
1643741400000|2022-02-01 18:50:00|652.46|650.06|650.86|648.46|652.46|650.06|649.46|647.06|0
1643741700000|2022-02-01 18:55:00|650.58|648.18|650.58|648.18|650.58|648.18|646.64|644.24|0
1643742000000|2022-02-01 19:00:00|650.39|647.99|650.96|648.56|652.65|650.25|649.08|646.68|0
1643742300000|2022-02-01 19:05:00|650.77|648.37|651.23|648.83|651.61|649.21|649.83|647.43|0
1643742600000|2022-02-01 19:10:00|651.33|648.93|648.88|646.48|653.59|651.19|646.82|644.42|0
1643742900000|2022-02-01 19:15:00|649.45|647.05|648.13|645.73|651.04|648.64|647.76|645.36|0
1643743200000|2022-02-01 19:20:00|648.32|645.92|646.91|644.51|648.32|645.92|643.82|641.42|0
1643743500000|2022-02-01 19:25:00|646.82|644.42|648.22|645.82|648.5|646.1|644.84|642.44|0
1643743800000|2022-02-01 19:30:00|649.82|647.42|649.81|647.41|650.76|648.36|648.5|646.1|0
1643744100000|2022-02-01 19:35:00|650.19|647.79|649.06|646.66|650.57|648.17|646.15|643.75|0
1643744400000|2022-02-01 19:40:00|649.44|647.04|649.81|647.41|650.19|647.79|647.18|644.78|0
1643744700000|2022-02-01 19:45:00|650|647.6|649.52|647.12|651.69|649.29|648.49|646.09|0
1643745000000|2022-02-01 19:50:00|649.33|646.93|649.14|646.74|650|647.6|646.43|644.03|0
1643745300000|2022-02-01 19:55:00|649.24|646.84|650.55|648.15|651.12|648.72|647.74|645.34|0
1643745600000|2022-02-01 20:00:00|650.18|647.78|659.03|656.63|659.41|657.01|649.24|646.84|0
1643745900000|2022-02-01 20:05:00|658.28|655.88|660.3|657.9|663.19|660.79|656.52|654.12|0
1643746200000|2022-02-01 20:10:00|660.11|657.71|658.59|656.19|660.11|657.71|657.27|654.87|0
1643746500000|2022-02-01 20:15:00|658.78|656.38|658.97|656.57|659.35|656.95|656.7|654.3|0
1643746800000|2022-02-01 20:20:00|659.16|656.76|662.37|659.97|662.37|659.97|658.87|656.47|0
1643747100000|2022-02-01 20:25:00|662.18|659.78|663.89|661.49|664.93|662.53|659.91|657.51|0
1643747400000|2022-02-01 20:30:00|664.08|661.68|666.35|663.95|667.88|665.48|664.08|661.68|0
1643747700000|2022-02-01 20:35:00|666.16|663.76|660.85|658.45|667.3|664.9|660.47|658.07|0
1643748000000|2022-02-01 20:40:00|661.42|659.02|665.97|663.57|667.11|664.71|660.66|658.26|0
1643748300000|2022-02-01 20:45:00|666.54|664.14|670.91|668.51|671.1|668.7|665.59|663.19|0
1643748600000|2022-02-01 20:50:00|671.96|669.56|670.94|668.54|672.82|670.42|667.92|665.52|0
1643748900000|2022-02-01 20:55:00|671.04|668.64|667.03|664.63|671.61|669.21|667.03|664.63|0
1643749200000|2022-02-01 21:00:00|666.08|663.68|668.75|666.35|670.08|667.68|666.08|663.68|0
1643749500000|2022-02-01 21:05:00|668.94|666.54|669.7|667.3|671.42|669.02|667.98|665.58|0
1643749800000|2022-02-01 21:10:00|670.46|668.06|670.7|668.3|671.61|669.21|669.93|667.53|0
1643750100000|2022-02-01 21:15:00|671.47|668.67|673.19|670.39|673.96|671.16|671.47|668.67|0
1643750400000|2022-02-01 21:20:00|673.38|670.58|675.58|672.78|675.87|673.07|673.19|670.39|0
1643750700000|2022-02-01 21:25:00|675.49|672.69|677.78|674.98|677.78|674.98|675.19|672.39|0
1643751000000|2022-02-01 21:30:00|677.59|674.79|680.09|677.29|680.28|677.48|677.59|674.79|0
1643751300000|2022-02-01 21:35:00|680.28|677.48|680.47|677.67|681.62|678.82|680.09|677.29|0
1643751600000|2022-02-01 21:40:00|680.66|677.86|678.55|675.75|680.85|678.05|678.35|675.55|0
1643751900000|2022-02-01 21:45:00|678.74|675.94|677.78|674.98|678.74|675.94|677.78|674.98|0
1643752200000|2022-02-01 21:50:00|677.97|675.17|680.27|677.47|680.94|678.14|677.97|675.17|0
1643752500000|2022-02-01 21:55:00|680.46|677.66|677.86|675.06|680.65|677.85|677.86|675.06|0
1643752800000|2022-02-01 22:00:00|677.96|675.16|675.4|672.6|677.96|675.16|675.4|672.6|0
1643753100000|2022-02-01 22:05:00|675.25|672.45|676.38|673.58|676.38|673.58|675.25|672.45|0
1643753400000|2022-02-01 22:10:00|676.41|673.61|675.96|673.16|676.75|673.95|675.68|672.88|0
1643753700000|2022-02-01 22:15:00|675.82|673.02|675.16|672.36|675.82|673.02|675.12|672.32|0
1643754000000|2022-02-01 22:20:00|675.12|672.32|674.71|671.91|675.12|672.32|674.66|671.86|0
1643754300000|2022-02-01 22:25:00|674.99|672.19|675.07|672.27|675.18|672.38|674.99|672.19|0
1643754600000|2022-02-01 22:30:00|675.12|672.32|674.85|672.05|675.12|672.32|674.74|671.94|0
1643754900000|2022-02-01 22:35:00|674.77|671.97|675.26|672.46|675.32|672.52|674.77|671.97|0
1643755200000|2022-02-01 22:40:00|675.35|672.55|675.59|672.79|676|673.2|675.26|672.46|0
1643755500000|2022-02-01 22:45:00|675.56|672.76|676.34|673.54|676.34|673.54|675.56|672.76|0
1643755800000|2022-02-01 22:50:00|676.05|673.25|676.88|674.08|677|674.2|675.83|673.03|0
1643756100000|2022-02-01 22:55:00|676.94|674.14|678.45|675.65|678.88|676.08|676.94|674.14|0
1643756400000|2022-02-01 23:00:00|679.57|676.77|677.36|674.56|679.57|676.77|676.02|673.22|0
1643756700000|2022-02-01 23:05:00|677.17|674.37|676.97|674.17|679.09|676.29|676.02|673.22|0
1643757000000|2022-02-01 23:10:00|677.17|674.37|677.06|674.26|678.32|675.52|675.82|673.02|0
1643757300000|2022-02-01 23:15:00|676.97|674.17|677.74|674.94|678.31|675.51|676.97|674.17|0
1643757600000|2022-02-01 23:20:00|677.83|675.03|678.31|675.51|679.08|676.28|677.74|674.94|0
1643757900000|2022-02-01 23:25:00|678.21|675.41|679.46|676.66|679.65|676.85|678.12|675.32|0
1643758200000|2022-02-01 23:30:00|679.27|676.47|677.92|675.12|679.27|676.47|676.96|674.16|0
1643758500000|2022-02-01 23:35:00|677.82|675.02|678.88|676.08|679.07|676.27|677.16|674.36|0
1643758800000|2022-02-01 23:40:00|678.97|676.17|679.65|676.85|679.65|676.85|678.5|675.7|0
1643759100000|2022-02-01 23:45:00|679.46|676.66|678.49|675.69|679.46|676.66|678.3|675.5|0
1643759400000|2022-02-01 23:50:00|678.58|675.78|678.11|675.31|678.68|675.88|677.81|675.01|0
1643759700000|2022-02-01 23:55:00|678.01|675.21|678.87|676.07|679.06|676.26|677.91|675.11|0
1643760000000|2022-02-02 00:00:00|678.77|675.97|681.08|678.28|681.37|678.57|678.68|675.88|0
1643760300000|2022-02-02 00:05:00|680.98|678.18|681.37|678.57|681.37|678.57|680.31|677.51|0
1643760600000|2022-02-02 00:10:00|681.56|678.76|680.5|677.7|681.56|678.76|680.02|677.22|0
1643760900000|2022-02-02 00:15:00|680.21|677.41|682.32|679.52|682.9|680.1|679.83|677.03|0
1643761200000|2022-02-02 00:20:00|682.13|679.33|681.94|679.14|682.52|679.72|681.75|678.95|0
1643761500000|2022-02-02 00:25:00|682.03|679.23|682.9|680.1|682.9|680.1|681.36|678.56|0
1643761800000|2022-02-02 00:30:00|682.7|679.9|682.41|679.61|683.09|680.29|681.93|679.13|0
1643762100000|2022-02-02 00:35:00|682.32|679.52|681.74|678.94|682.51|679.71|681.74|678.94|0
1643762400000|2022-02-02 00:40:00|681.93|679.13|681.35|678.55|681.93|679.13|681.35|678.55|0
1643762700000|2022-02-02 00:45:00|681.54|678.74|682.12|679.32|682.5|679.7|681.54|678.74|0
1643763000000|2022-02-02 00:50:00|681.93|679.13|682.69|679.89|682.89|680.09|681.93|679.13|0
1643763300000|2022-02-02 00:55:00|682.5|679.7|682.5|679.7|682.89|680.09|682.11|679.31|0
1643763600000|2022-02-02 01:00:00|682.31|679.51|681.73|678.93|682.88|680.08|680.58|677.78|0
1643763900000|2022-02-02 01:05:00|681.92|679.12|683.55|680.75|684.04|681.24|681.92|679.12|0
1643764200000|2022-02-02 01:10:00|683.46|680.66|683.84|681.04|683.84|681.04|682.88|680.08|0
1643764500000|2022-02-02 01:15:00|683.26|680.46|682.11|679.31|683.26|680.46|680.95|678.15|0
1643764800000|2022-02-02 01:20:00|682.3|679.5|682.39|679.59|683.84|681.04|681.91|679.11|0
1643765100000|2022-02-02 01:25:00|682.3|679.5|681.91|679.11|682.49|679.69|681.72|678.92|0
1643765400000|2022-02-02 01:30:00|682.19|679.39|682.68|679.88|682.87|680.07|681.52|678.72|0
1643765700000|2022-02-02 01:35:00|682.87|680.07|682.29|679.49|683.06|680.26|681.71|678.91|0
1643766000000|2022-02-02 01:40:00|682.1|679.3|682.32|679.52|682.32|679.52|680.98|678.18|0
1643766300000|2022-02-02 01:45:00|682.13|679.33|681.55|678.75|682.32|679.52|681.36|678.56|0
1643766600000|2022-02-02 01:50:00|681.74|678.94|681.55|678.75|682.03|679.23|681.45|678.65|0
1643766900000|2022-02-02 01:55:00|681.74|678.94|681.93|679.13|682.12|679.32|681.35|678.55|0
1643767200000|2022-02-02 02:00:00|681.74|678.94|682.12|679.32|682.31|679.51|681.74|678.94|0
1643767500000|2022-02-02 02:05:00|682.21|679.41|682.21|679.41|682.31|679.51|681.54|678.74|0
1643767800000|2022-02-02 02:10:00|682.31|679.51|682.12|679.32|682.7|679.9|682.12|679.32|0
1643768100000|2022-02-02 02:15:00|682.21|679.41|681.92|679.12|682.89|680.09|681.73|678.93|0
1643768400000|2022-02-02 02:20:00|681.73|678.93|680|677.2|681.92|679.12|680|677.2|0
1643768700000|2022-02-02 02:25:00|680.19|677.39|680.96|678.16|681.15|678.35|680|677.2|0
1643769000000|2022-02-02 02:30:00|681.15|678.35|680.38|677.58|681.15|678.35|680.18|677.38|0
1643769300000|2022-02-02 02:35:00|680.28|677.48|680.18|677.38|680.57|677.77|679.99|677.19|0
1643769600000|2022-02-02 02:40:00|681.14|678.34|680.56|677.76|681.24|678.44|680.18|677.38|0
1643769900000|2022-02-02 02:45:00|680.46|677.66|680.18|677.38|680.56|677.76|679.99|677.19|0
1643770200000|2022-02-02 02:50:00|680.37|677.57|680.75|677.95|680.75|677.95|680.37|677.57|0
1643770500000|2022-02-02 02:55:00|680.56|677.76|680.75|677.95|680.75|677.95|680.37|677.57|0
1643770800000|2022-02-02 03:00:00|680.65|677.85|680.56|677.76|680.65|677.85|679.98|677.18|0
1643771100000|2022-02-02 03:05:00|680.75|677.95|680.55|677.75|680.75|677.95|680.36|677.56|0
1643771400000|2022-02-02 03:10:00|680.45|677.65|680.74|677.94|681.13|678.33|680.36|677.56|0
1643771700000|2022-02-02 03:15:00|680.94|678.14|680.36|677.56|681.13|678.33|680.17|677.37|0
1643772000000|2022-02-02 03:20:00|680.26|677.46|681.32|678.52|681.32|678.52|680.16|677.36|0
1643772300000|2022-02-02 03:25:00|681.12|678.32|681.12|678.32|681.51|678.71|681.12|678.32|0
1643772600000|2022-02-02 03:30:00|680.93|678.13|681.89|679.09|681.89|679.09|680.93|678.13|0
1643772900000|2022-02-02 03:35:00|681.7|678.9|681.5|678.7|682.17|679.37|681.5|678.7|0
1643773200000|2022-02-02 03:40:00|681.7|678.9|681.69|678.89|681.89|679.09|681.5|678.7|0
1643773500000|2022-02-02 03:45:00|681.59|678.79|681.11|678.31|681.89|679.09|680.92|678.12|0
1643773800000|2022-02-02 03:50:00|681.21|678.41|681.3|678.5|681.31|678.51|681.11|678.31|0
1643774100000|2022-02-02 03:55:00|681.2|678.4|681.88|679.08|681.88|679.08|681.11|678.31|0
1643774400000|2022-02-02 04:00:00|681.69|678.89|682.26|679.46|682.26|679.46|681.49|678.69|0
1643774700000|2022-02-02 04:05:00|682.16|679.36|682.26|679.46|682.45|679.65|682.07|679.27|0
1643775000000|2022-02-02 04:10:00|682.35|679.55|682.64|679.84|682.84|680.04|682.35|679.55|0
1643775300000|2022-02-02 04:15:00|682.84|680.04|682.93|680.13|683.22|680.42|682.84|680.04|0
1643775600000|2022-02-02 04:20:00|682.83|680.03|682.45|679.65|682.83|680.03|682.25|679.45|0
1643775900000|2022-02-02 04:25:00|682.54|679.74|682.25|679.45|682.64|679.84|682.25|679.45|0
1643776200000|2022-02-02 04:30:00|682.44|679.64|682.44|679.64|682.64|679.84|682.25|679.45|0
1643776500000|2022-02-02 04:35:00|682.64|679.84|682.44|679.64|683.21|680.41|682.44|679.64|0
1643776800000|2022-02-02 04:40:00|682.25|679.45|682.25|679.45|682.63|679.83|682.25|679.45|0
1643777100000|2022-02-02 04:45:00|682.44|679.64|682.24|679.44|682.44|679.64|681.67|678.87|0
1643777400000|2022-02-02 04:50:00|682.44|679.64|683.01|680.21|683.1|680.3|682.24|679.44|0
1643777700000|2022-02-02 04:55:00|683.2|680.4|683.01|680.21|683.4|680.6|682.82|680.02|0
1643778000000|2022-02-02 05:00:00|683.1|680.3|684.36|681.56|684.36|681.56|682.82|680.02|0
1643778300000|2022-02-02 05:05:00|684.16|681.36|683.97|681.17|684.55|681.75|683.59|680.79|0
1643778600000|2022-02-02 05:10:00|684.16|681.36|683.97|681.17|684.35|681.55|683.97|681.17|0
1643778900000|2022-02-02 05:15:00|683.87|681.07|683.96|681.16|683.97|681.17|683.39|680.59|0
1643779200000|2022-02-02 05:20:00|683.77|680.97|684.16|681.36|684.35|681.55|683.77|680.97|0
1643779500000|2022-02-02 05:25:00|684.35|681.55|684.54|681.74|684.73|681.93|684.25|681.45|0
1643779800000|2022-02-02 05:30:00|684.73|681.93|684.54|681.74|684.73|681.93|684.34|681.54|0
1643780100000|2022-02-02 05:35:00|684.44|681.64|684.73|681.93|684.73|681.93|684.34|681.54|0
1643780400000|2022-02-02 05:40:00|684.53|681.73|685.11|682.31|688.97|686.17|684.53|681.73|0
1643780700000|2022-02-02 05:45:00|685.3|682.5|685.88|683.08|685.88|683.08|685.2|682.4|0
1643781000000|2022-02-02 05:50:00|685.69|682.89|685.69|682.89|685.88|683.08|685.11|682.31|0
1643781300000|2022-02-02 05:55:00|685.88|683.08|686.16|683.36|686.46|683.66|685.69|682.89|0
1643781600000|2022-02-02 06:00:00|686.26|683.46|687.61|684.81|687.61|684.81|686.07|683.27|0
1643781900000|2022-02-02 06:05:00|688|685.2|687.61|684.81|688.77|685.97|687.61|684.81|0
1643782200000|2022-02-02 06:10:00|687.7|684.9|688.38|685.58|688.38|685.58|687.61|684.81|0
1643782500000|2022-02-02 06:15:00|688.19|685.39|688.19|685.39|688.28|685.48|687.8|685|0
1643782800000|2022-02-02 06:20:00|688.38|685.58|689.05|686.25|689.05|686.25|687.99|685.19|0
1643783100000|2022-02-02 06:25:00|688.86|686.06|689.34|686.54|689.34|686.54|688.57|685.77|0
1643783400000|2022-02-02 06:30:00|689.53|686.73|689.15|686.35|691.08|688.28|689.15|686.35|0
1643783700000|2022-02-02 06:35:00|688.95|686.15|688.08|685.28|688.95|686.15|687.6|684.8|0
1643784000000|2022-02-02 06:40:00|687.98|685.18|685.28|682.48|688.18|685.38|685.09|682.29|0
1643784300000|2022-02-02 06:45:00|685.09|682.29|684.89|682.09|685.28|682.48|684.51|681.71|0
1643784600000|2022-02-02 06:50:00|684.7|681.9|684.89|682.09|685.66|682.86|684.6|681.8|0
1643784900000|2022-02-02 06:55:00|684.7|681.9|685.56|682.76|685.66|682.86|683.73|680.93|0
1643785200000|2022-02-02 07:00:00|685.27|682.47|684.11|681.31|685.27|682.47|683.34|680.54|0
1643785500000|2022-02-02 07:05:00|683.73|680.93|684.3|681.5|685.66|682.86|683.53|680.73|0
1643785800000|2022-02-02 07:10:00|684.11|681.31|685.27|682.47|685.46|682.66|683.73|680.93|0
1643786100000|2022-02-02 07:15:00|685.36|682.56|686.23|683.43|686.23|683.43|685.07|682.27|0
1643786400000|2022-02-02 07:20:00|686.42|683.62|686.03|683.23|686.62|683.82|685.46|682.66|0
1643786700000|2022-02-02 07:25:00|686.13|683.33|687.38|684.58|687.77|684.97|685.45|682.65|0
1643787000000|2022-02-02 07:30:00|687.19|684.39|687.38|684.58|688.93|686.13|686.9|684.1|0
1643787300000|2022-02-02 07:35:00|687.47|684.67|685.06|682.26|687.57|684.77|684.77|681.97|0
1643787600000|2022-02-02 07:40:00|685.16|682.36|687.38|684.58|687.38|684.58|684.87|682.07|0
1643787900000|2022-02-02 07:45:00|686.99|684.19|684.09|681.29|686.99|684.19|683.8|681|0
1643788200000|2022-02-02 07:50:00|684.29|681.49|684.38|681.58|684.86|682.06|683.8|681|0
1643788500000|2022-02-02 07:55:00|684.48|681.68|684.28|681.48|684.86|682.06|684.09|681.29|0
1643788800000|2022-02-02 08:00:00|684.48|681.68|682.48|679.68|685.48|682.68|681.51|678.71|0
1643789100000|2022-02-02 08:05:00|681.7|679.3|684.01|681.61|684.97|682.57|681.12|678.72|0
1643789400000|2022-02-02 08:10:00|684.1|681.7|684.01|681.61|685.17|682.77|682.66|680.26|0
1643789700000|2022-02-02 08:15:00|683.81|681.41|681.69|679.29|684.2|681.8|681.31|678.91|0
1643790000000|2022-02-02 08:20:00|681.88|679.48|683.81|681.41|684.97|682.57|681.69|679.29|0
1643790300000|2022-02-02 08:25:00|683.71|681.31|682.74|680.34|685.16|682.76|682.65|680.25|0
1643790600000|2022-02-02 08:30:00|682.27|679.87|681.78|679.38|683.81|681.41|681.69|679.29|0
1643790900000|2022-02-02 08:35:00|681.88|679.48|680.43|678.03|683.23|680.83|680.43|678.03|0
1643791200000|2022-02-02 08:40:00|680.33|677.93|680.91|678.51|681.87|679.47|679.95|677.55|0
1643791500000|2022-02-02 08:45:00|681.1|678.7|678.98|676.58|681.68|679.28|678.98|676.58|0
1643791800000|2022-02-02 08:50:00|678.6|676.2|680.71|678.31|682.64|680.24|678.02|675.62|0
1643792100000|2022-02-02 08:55:00|679.46|677.06|680.52|678.12|680.71|678.31|679.27|676.87|0
1643792400000|2022-02-02 09:00:00|680.33|677.93|684.27|681.87|684.37|681.97|679.94|677.54|0
1643792700000|2022-02-02 09:05:00|684.37|681.97|685.81|683.41|687.27|684.87|684.27|681.87|0
1643793000000|2022-02-02 09:10:00|685.91|683.51|689.39|686.99|689.59|687.19|685.53|683.13|0
1643793300000|2022-02-02 09:15:00|689.2|686.8|687.65|685.25|689.97|687.57|687.65|685.25|0
1643793600000|2022-02-02 09:20:00|687.94|685.54|689.19|686.79|689.39|686.99|687.74|685.34|0
1643793900000|2022-02-02 09:25:00|689.29|686.89|687.07|684.67|689.77|687.37|686.49|684.09|0
1643794200000|2022-02-02 09:30:00|687.16|684.76|687.26|684.86|688.61|686.21|686.87|684.47|0
1643794500000|2022-02-02 09:35:00|687.06|684.66|688.8|686.4|688.99|686.59|686.1|683.7|0
1643794800000|2022-02-02 09:40:00|688.61|686.21|691.7|689.3|691.7|689.3|688.41|686.01|0
1643795100000|2022-02-02 09:45:00|691.51|689.11|693.45|691.05|693.45|691.05|690.35|687.95|0
1643795400000|2022-02-02 09:50:00|693.83|691.43|694.61|692.21|694.61|692.21|693.25|690.85|0
1643795700000|2022-02-02 09:55:00|694.51|692.11|694.7|692.3|695.77|693.37|694.22|691.82|0
1643796000000|2022-02-02 10:00:00|694.8|692.4|693.63|691.23|694.8|692.4|693.05|690.65|0
1643796300000|2022-02-02 10:05:00|694.6|692.2|691.89|689.49|694.8|692.4|691.69|689.29|0
1643796600000|2022-02-02 10:10:00|691.69|689.29|693.24|690.84|693.44|691.04|691.5|689.1|0
1643796900000|2022-02-02 10:15:00|693.63|691.23|692.85|690.45|694.21|691.81|692.27|689.87|0
1643797200000|2022-02-02 10:20:00|692.66|690.26|692.85|690.45|693.04|690.64|691.3|688.9|0
1643797500000|2022-02-02 10:25:00|692.46|690.06|692.65|690.25|693.24|690.84|691.88|689.48|0
1643797800000|2022-02-02 10:30:00|692.55|690.15|693.43|691.03|694.2|691.8|692.27|689.87|0
1643798100000|2022-02-02 10:35:00|693.23|690.83|693.81|691.41|694.59|692.19|692.07|689.67|0
1643798400000|2022-02-02 10:40:00|693.42|691.02|692.45|690.05|694.39|691.99|691.87|689.47|0
1643798700000|2022-02-02 10:45:00|692.65|690.25|690.9|688.5|692.65|690.25|690.61|688.21|0
1643799000000|2022-02-02 10:50:00|691.09|688.69|691.48|689.08|692.45|690.05|691.09|688.69|0
1643799300000|2022-02-02 10:55:00|691.29|688.89|691.09|688.69|691.67|689.27|690.12|687.72|0
1643799600000|2022-02-02 11:00:00|691.48|689.08|689.73|687.33|691.67|689.27|689.15|686.75|0
1643799900000|2022-02-02 11:05:00|689.54|687.14|688.96|686.56|689.73|687.33|687.8|685.4|0
1643800200000|2022-02-02 11:10:00|688.76|686.36|688.18|685.78|688.96|686.56|687.5|685.1|0
1643800500000|2022-02-02 11:15:00|688.37|685.97|687.99|685.59|688.76|686.36|687.41|685.01|0
1643800800000|2022-02-02 11:20:00|687.79|685.39|689.53|687.13|690.11|687.71|687.79|685.39|0
1643801100000|2022-02-02 11:25:00|689.34|686.94|689.34|686.94|689.92|687.52|688.76|686.36|0
1643801400000|2022-02-02 11:30:00|689.14|686.74|690.3|687.9|690.3|687.9|689.14|686.74|0
1643801700000|2022-02-02 11:35:00|690.11|687.71|689.91|687.51|690.69|688.29|689.72|687.32|0
1643802000000|2022-02-02 11:40:00|690.11|687.71|689.72|687.32|690.88|688.48|688.94|686.54|0
1643802300000|2022-02-02 11:45:00|689.91|687.51|690.97|688.57|691.46|689.06|689.91|687.51|0
1643802600000|2022-02-02 11:50:00|690.88|688.48|692.23|689.83|692.42|690.02|690.68|688.28|0
1643802900000|2022-02-02 11:55:00|692.04|689.64|691.84|689.44|692.23|689.83|691.26|688.86|0
1643803200000|2022-02-02 12:00:00|691.65|689.25|691.06|688.66|691.65|689.25|689.9|687.5|0
1643803500000|2022-02-02 12:05:00|690.87|688.47|692.03|689.63|692.22|689.82|690.09|687.69|0
1643803800000|2022-02-02 12:10:00|692.22|689.82|693.97|691.57|695.91|693.51|692.22|689.82|0
1643804100000|2022-02-02 12:15:00|694.16|691.76|695.52|693.12|696.1|693.7|693.97|691.57|0
1643804400000|2022-02-02 12:20:00|695.71|693.31|694.93|692.53|695.71|693.31|694.16|691.76|0
1643804700000|2022-02-02 12:25:00|695.13|692.73|697.27|694.87|698.24|695.84|694.16|691.76|0
1643805000000|2022-02-02 12:30:00|697.08|694.68|696.11|693.71|697.08|694.68|696.11|693.71|0
1643805300000|2022-02-02 12:35:00|695.92|693.52|694.95|692.55|696.88|694.48|694.95|692.55|0
1643805600000|2022-02-02 12:40:00|694.75|692.35|696.49|694.09|696.49|694.09|694.27|691.87|0
1643805900000|2022-02-02 12:45:00|696.3|693.9|697.46|695.06|698.04|695.64|696.11|693.71|0
1643806200000|2022-02-02 12:50:00|697.65|695.25|700.56|698.16|700.76|698.36|697.46|695.06|0
1643806500000|2022-02-02 12:55:00|700.37|697.97|702.5|700.1|703.27|700.87|700.37|697.97|0
1643806800000|2022-02-02 13:00:00|701.81|699.41|700.75|698.35|702.3|699.9|699.4|697|0
1643807100000|2022-02-02 13:05:00|700.94|698.54|700.36|697.96|701.53|699.13|699.78|697.38|0
1643807400000|2022-02-02 13:10:00|700.56|698.16|697.82|695.42|700.56|698.16|697.24|694.84|0
1643807700000|2022-02-02 13:15:00|697.43|695.03|695.88|693.48|698.4|696|695.88|693.48|0
1643808000000|2022-02-02 13:20:00|695.68|693.28|693.17|690.77|696.07|693.67|692.97|690.57|0
1643808300000|2022-02-02 13:25:00|692.97|690.57|693.74|691.34|693.94|691.54|692.29|689.89|0
1643808600000|2022-02-02 13:30:00|694.32|691.92|694.22|691.82|694.52|692.12|693.16|690.76|0
1643808900000|2022-02-02 13:35:00|694.13|691.73|693.83|691.43|696.16|693.76|693.35|690.95|0
1643809200000|2022-02-02 13:40:00|693.74|691.34|693.44|691.04|695.67|693.27|693.35|690.95|0
1643809500000|2022-02-02 13:45:00|693.54|691.14|695.09|692.69|695.38|692.98|693.35|690.95|0
1643809800000|2022-02-02 13:50:00|694.7|692.3|690.45|688.05|694.7|692.3|690.06|687.66|0
1643810100000|2022-02-02 13:55:00|690.26|687.86|689.29|686.89|690.45|688.05|688.52|686.12|0
1643810400000|2022-02-02 14:00:00|688.9|686.5|689.87|687.47|690.25|687.85|687.94|685.54|0
1643810700000|2022-02-02 14:05:00|689.96|687.56|689.67|687.27|690.44|688.04|688.41|686.01|0
1643811000000|2022-02-02 14:10:00|689.86|687.46|686.68|684.28|689.86|687.46|686.18|683.78|0
1643811300000|2022-02-02 14:15:00|686.88|684.48|686.58|684.18|688.8|686.4|684.75|682.35|0
1643811600000|2022-02-02 14:20:00|685.72|683.32|687.64|685.24|687.64|685.24|685.14|682.74|0
1643811900000|2022-02-02 14:25:00|687.45|685.05|685.61|683.21|688.8|686.4|684.94|682.54|0
1643812200000|2022-02-02 14:30:00|685.91|683.51|685.23|682.83|686.29|683.89|682.44|680.04|0
1643812500000|2022-02-02 14:35:00|685.71|683.31|690.53|688.13|692.66|690.26|685.22|682.82|0
1643812800000|2022-02-02 14:40:00|690.73|688.33|681.86|679.46|691.69|689.29|678.78|676.38|0
1643813100000|2022-02-02 14:45:00|682.63|680.23|675.71|673.31|683.4|681|675.71|673.31|0
1643813400000|2022-02-02 14:50:00|674.95|672.55|680.36|677.96|682.86|680.46|674.95|672.55|0
1643813700000|2022-02-02 14:55:00|680.93|678.53|681.95|679.55|682.85|680.45|675.57|673.17|0
1643814000000|2022-02-02 15:00:00|682.53|680.13|686.47|684.07|692.13|689.73|682.53|680.13|0
1643814300000|2022-02-02 15:05:00|686.08|683.68|688.52|686.12|690.25|687.85|684.16|681.76|0
1643814600000|2022-02-02 15:10:00|688.32|685.92|681.59|679.19|691.21|688.81|681.4|679|0
1643814900000|2022-02-02 15:15:00|682.16|679.76|683.83|681.43|687.57|685.17|677.34|674.94|0
1643815200000|2022-02-02 15:20:00|683.64|681.24|678.65|676.25|686.13|683.73|678.65|676.25|0
1643815500000|2022-02-02 15:25:00|678.84|676.44|677.69|675.29|680.95|678.55|675.59|673.19|0
1643815800000|2022-02-02 15:30:00|677.89|675.49|675.78|673.38|681.14|678.74|675.4|673|0
1643816100000|2022-02-02 15:35:00|675.97|673.57|683.95|681.55|684.53|682.13|672.15|669.75|0
1643816400000|2022-02-02 15:40:00|683.76|681.36|687.41|685.01|688.17|685.77|679.55|677.15|0
1643816700000|2022-02-02 15:45:00|687.5|685.1|688.56|686.16|691.25|688.85|684.72|682.32|0
1643817000000|2022-02-02 15:50:00|688.84|686.44|682.99|680.59|689.42|687.02|679.93|677.53|0
1643817300000|2022-02-02 15:55:00|682.61|680.21|686.06|683.66|686.53|684.13|682.42|680.02|0
1643817600000|2022-02-02 16:00:00|685.67|683.27|681.45|679.05|687.4|685|679.54|677.14|0
1643817900000|2022-02-02 16:05:00|681.07|678.67|676.48|674.08|682.99|680.59|676.1|673.7|0
1643818200000|2022-02-02 16:10:00|676.38|673.98|672.28|669.88|679.34|676.94|672.28|669.88|0
1643818500000|2022-02-02 16:15:00|672.66|670.26|675.71|673.31|677.23|674.83|670.95|668.55|0
1643818800000|2022-02-02 16:20:00|675.9|673.5|678.38|675.98|680.48|678.08|675.9|673.5|0
1643819100000|2022-02-02 16:25:00|679.23|676.83|680.09|677.69|682.2|679.8|678.38|675.98|0
1643819400000|2022-02-02 16:30:00|678.95|676.55|677.42|675.02|679.33|676.93|675.32|672.92|0
1643819700000|2022-02-02 16:35:00|677.23|674.83|673.22|670.82|678.75|676.35|672.08|669.68|0
1643820000000|2022-02-02 16:40:00|673.79|671.39|677.6|675.2|678.84|676.44|672.84|670.44|0
1643820300000|2022-02-02 16:45:00|677.22|674.82|678.75|676.35|682.38|679.98|675.6|673.2|0
1643820600000|2022-02-02 16:50:00|678.84|676.44|681.81|679.41|683.15|680.75|678.37|675.97|0
1643820900000|2022-02-02 16:55:00|681.8|679.4|683.91|681.51|683.91|681.51|680.27|677.87|0
1643821200000|2022-02-02 17:00:00|683.72|681.32|682.37|679.97|684.29|681.89|680.65|678.25|0
1643821500000|2022-02-02 17:05:00|682.95|680.55|690.81|688.41|691.39|688.99|682.95|680.55|0
1643821800000|2022-02-02 17:10:00|691.01|688.61|690.91|688.51|691.58|689.18|688.7|686.3|0
1643822100000|2022-02-02 17:15:00|691.01|688.61|687.06|684.66|693.31|690.91|685.24|682.84|0
1643822400000|2022-02-02 17:20:00|687.16|684.76|687.16|684.76|689.27|686.87|686.58|684.18|0
1643822700000|2022-02-02 17:25:00|686.58|684.18|686.77|684.37|688.69|686.29|686.2|683.8|0
1643823000000|2022-02-02 17:30:00|686.58|684.18|688.11|685.71|688.31|685.91|684.09|681.69|0
1643823300000|2022-02-02 17:35:00|687.92|685.52|690.99|688.59|690.99|688.59|686.96|684.56|0
1643823600000|2022-02-02 17:40:00|690.42|688.02|691.76|689.36|691.76|689.36|689.26|686.86|0
1643823900000|2022-02-02 17:45:00|691.57|689.17|695.23|692.83|697.93|695.53|691.57|689.17|0
1643824200000|2022-02-02 17:50:00|695.32|692.92|695.8|693.4|696|693.6|693.88|691.48|0
1643824500000|2022-02-02 17:55:00|696|693.6|699.86|697.46|699.86|697.46|694.65|692.25|0
1643824800000|2022-02-02 18:00:00|699.47|697.07|696.38|693.98|699.85|697.45|696.38|693.98|0
1643825100000|2022-02-02 18:05:00|696.76|694.36|694.64|692.24|697.73|695.33|694.64|692.24|0
1643825400000|2022-02-02 18:10:00|695.03|692.63|694.64|692.24|695.22|692.82|692.33|689.93|0
1643825700000|2022-02-02 18:15:00|694.83|692.43|694.15|691.75|697.53|695.13|693.09|690.69|0
1643826000000|2022-02-02 18:20:00|694.44|692.04|691.74|689.34|695.21|692.81|691.17|688.77|0
1643826300000|2022-02-02 18:25:00|691.94|689.54|690.78|688.38|693.09|690.69|687.71|685.31|0
1643826600000|2022-02-02 18:30:00|690.3|687.9|693.37|690.97|693.67|691.27|690.01|687.61|0
1643826900000|2022-02-02 18:35:00|693.28|690.88|696.75|694.35|696.75|694.35|693.28|690.88|0
1643827200000|2022-02-02 18:40:00|696.45|694.05|696.36|693.96|698.29|695.89|694.43|692.03|0
1643827500000|2022-02-02 18:45:00|695.97|693.57|692.7|690.3|697.52|695.12|692.7|690.3|0
1643827800000|2022-02-02 18:50:00|693.27|690.87|693.85|691.45|694.71|692.31|691.63|689.23|0
1643828100000|2022-02-02 18:55:00|694.43|692.03|695.2|692.8|696.16|693.76|693.27|690.87|0
1643828400000|2022-02-02 19:00:00|695.39|692.99|698.86|696.46|699.44|697.04|694.62|692.22|0
1643828700000|2022-02-02 19:05:00|699.05|696.65|696.74|694.34|699.44|697.04|695.19|692.79|0
1643829000000|2022-02-02 19:10:00|696.93|694.53|693.84|691.44|698.76|696.36|693.26|690.86|0
1643829300000|2022-02-02 19:15:00|694.42|692.02|695.96|693.56|697.12|694.72|690.76|688.36|0
1643829600000|2022-02-02 19:20:00|695.77|693.37|692.2|689.8|695.96|693.56|691.72|689.32|0
1643829900000|2022-02-02 19:25:00|692.49|690.09|695.52|693.12|696.29|693.89|689.6|687.2|0
1643830200000|2022-02-02 19:30:00|695.91|693.51|701.5|699.1|701.89|699.49|695.33|692.93|0
1643830500000|2022-02-02 19:35:00|701.31|698.91|699.37|696.97|702.28|699.88|697.44|695.04|0
1643830800000|2022-02-02 19:40:00|699.76|697.36|702.85|700.45|704.6|702.2|699.76|697.36|0
1643831100000|2022-02-02 19:45:00|703.05|700.65|704.98|702.58|705.95|703.55|701.11|698.71|0
1643831400000|2022-02-02 19:50:00|705.17|702.77|705.56|703.16|706.72|704.32|703.43|701.03|0
1643831700000|2022-02-02 19:55:00|705.37|702.97|701.3|698.9|705.37|702.97|701.11|698.71|0
1643832000000|2022-02-02 20:00:00|701.49|699.09|704.2|701.8|705.75|703.35|698.21|695.81|0
1643832300000|2022-02-02 20:05:00|703.81|701.41|701.68|699.28|704.59|702.19|701.1|698.7|0
1643832600000|2022-02-02 20:10:00|701.77|699.37|701.68|699.28|703.42|701.02|700.13|697.73|0
1643832900000|2022-02-02 20:15:00|701.77|699.37|708.26|705.86|708.94|706.54|701.1|698.7|0
1643833200000|2022-02-02 20:20:00|708.65|706.25|706.32|703.92|709.04|706.64|705.45|703.05|0
1643833500000|2022-02-02 20:25:00|706.42|704.02|704.19|701.79|708.65|706.25|701.67|699.27|0
1643833800000|2022-02-02 20:30:00|704.28|701.88|706.71|704.31|706.71|704.31|702.15|699.75|0
1643834100000|2022-02-02 20:35:00|706.9|704.5|704.38|701.98|707.68|705.28|702.83|700.43|0
1643834400000|2022-02-02 20:40:00|704.28|701.88|706.7|704.3|706.7|704.3|703.6|701.2|0
1643834700000|2022-02-02 20:45:00|706.41|704.01|707.67|705.27|708.83|706.43|705.34|702.94|0
1643835000000|2022-02-02 20:50:00|707.86|705.46|706.5|704.1|707.86|705.46|700.31|697.91|0
1643835300000|2022-02-02 20:55:00|706.31|703.91|702.82|700.42|709.61|707.21|702.43|700.03|0
1643835600000|2022-02-02 21:00:00|702.43|700.03|699.92|697.52|704.95|702.55|699.34|696.94|0
1643835900000|2022-02-02 21:05:00|699.82|697.42|683.58|681.18|700.69|698.29|682.72|680.32|0
1643836200000|2022-02-02 21:10:00|681.57|679.17|679.28|676.88|682.34|679.94|676.23|673.83|0
1643836500000|2022-02-02 21:15:00|680.05|677.25|678.61|675.81|682.62|679.82|677.76|674.96|0
1643836800000|2022-02-02 21:20:00|678.14|675.34|677.75|674.95|678.71|675.91|675.28|672.48|0
1643837100000|2022-02-02 21:25:00|677.56|674.76|678.9|676.1|679.47|676.67|676.99|674.19|0
1643837400000|2022-02-02 21:30:00|678.8|676|679.28|676.48|681|678.2|677.84|675.04|0
1643837700000|2022-02-02 21:35:00|679.47|676.67|679.37|676.57|681.38|678.58|678.89|676.09|0
1643838000000|2022-02-02 21:40:00|679.47|676.67|680.7|677.9|680.8|678|678.7|675.9|0
1643838300000|2022-02-02 21:45:00|680.51|677.71|678.7|675.9|680.61|677.81|678.32|675.52|0
1643838600000|2022-02-02 21:50:00|678.89|676.09|680.03|677.23|681.18|678.38|678.32|675.52|0
1643838900000|2022-02-02 21:55:00|679.84|677.04|681.65|678.85|681.84|679.04|679.84|677.04|0
1643839200000|2022-02-02 22:00:00|681.47|678.67|680.58|677.78|681.89|679.09|680.58|677.78|0
1643839500000|2022-02-02 22:05:00|680.55|677.75|681.1|678.3|681.25|678.45|680.55|677.75|0
1643839800000|2022-02-02 22:10:00|681|678.2|680.63|677.83|681.42|678.62|680.63|677.83|0
1643840100000|2022-02-02 22:15:00|680.6|677.8|679.21|676.41|680.63|677.83|679.21|676.41|0
1643840400000|2022-02-02 22:20:00|679.24|676.44|679.24|676.44|679.4|676.6|679.09|676.29|0
1643840700000|2022-02-02 22:25:00|679.29|676.49|680.15|677.35|680.45|677.65|679.26|676.46|0
1643841000000|2022-02-02 22:30:00|679.93|677.13|680.31|677.51|680.31|677.51|679.93|677.13|0
1643841300000|2022-02-02 22:35:00|680.29|677.49|679.36|676.56|680.31|677.51|679.33|676.53|0
1643841600000|2022-02-02 22:40:00|679.35|676.55|679.33|676.53|679.35|676.55|679.33|676.53|0
1643841900000|2022-02-02 22:45:00|679.35|676.55|678.87|676.07|679.49|676.69|678.87|676.07|0
1643842200000|2022-02-02 22:50:00|679.06|676.26|678.23|675.43|679.06|676.26|678.09|675.29|0
1643842500000|2022-02-02 22:55:00|678.25|675.45|678.33|675.53|678.7|675.9|677.52|674.72|0
1643842800000|2022-02-02 23:00:00|678.76|675.96|678.66|675.86|681.15|678.35|678.47|675.67|0
1643843100000|2022-02-02 23:05:00|678.86|676.06|676.95|674.15|679.62|676.82|676.95|674.15|0
1643843400000|2022-02-02 23:10:00|677.14|674.34|676.18|673.38|677.33|674.53|675.99|673.19|0
1643843700000|2022-02-02 23:15:00|676.37|673.57|675.61|672.81|677.71|674.91|675.61|672.81|0
1643844000000|2022-02-02 23:20:00|675.8|673|676.18|673.38|676.56|673.76|675.23|672.43|0
1643844300000|2022-02-02 23:25:00|675.99|673.19|675.41|672.61|675.99|673.19|675.22|672.42|0
1643844600000|2022-02-02 23:30:00|675.6|672.8|673.7|670.9|675.6|672.8|673.13|670.33|0
1643844900000|2022-02-02 23:35:00|673.89|671.09|670.84|668.04|674.27|671.47|670.84|668.04|0
1643845200000|2022-02-02 23:40:00|671.03|668.23|668.75|665.95|671.03|668.23|668.75|665.95|0
1643845500000|2022-02-02 23:45:00|668.94|666.14|667.89|665.09|669.6|666.8|667.8|665|0
1643845800000|2022-02-02 23:50:00|667.8|665|668.94|666.14|669.13|666.33|667.61|664.81|0
1643846100000|2022-02-02 23:55:00|668.75|665.95|668.27|665.47|669.51|666.71|667.61|664.81|0
1643846400000|2022-02-03 00:00:00|668.18|665.38|670.83|668.03|671.21|668.41|667.99|665.19|0
1643846700000|2022-02-03 00:05:00|670.73|667.93|668.17|665.37|670.92|668.12|667.6|664.8|0
1643847000000|2022-02-03 00:10:00|668.36|665.56|670.64|667.84|670.83|668.03|668.07|665.27|0
1643847300000|2022-02-03 00:15:00|670.92|668.12|671.3|668.5|673.49|670.69|670.64|667.84|0
1643847600000|2022-02-03 00:20:00|671.4|668.6|672.53|669.73|672.53|669.73|671.2|668.4|0
1643847900000|2022-02-03 00:25:00|672.44|669.64|671.48|668.68|672.44|669.64|670.44|667.64|0
1643848200000|2022-02-03 00:30:00|671.39|668.59|669.96|667.16|672.62|669.82|669.96|667.16|0
1643848500000|2022-02-03 00:35:00|670.06|667.26|669.49|666.69|671.96|669.16|668.92|666.12|0
1643848800000|2022-02-03 00:40:00|669.68|666.88|670.43|667.63|671.39|668.59|669.68|666.88|0
1643849100000|2022-02-03 00:45:00|670.62|667.82|670.05|667.25|671.57|668.77|669.48|666.68|0
1643849400000|2022-02-03 00:50:00|669.67|666.87|670.62|667.82|671|668.2|669.67|666.87|0
1643849700000|2022-02-03 00:55:00|670.71|667.91|668.91|666.11|671|668.2|668.53|665.73|0
1643850000000|2022-02-03 01:00:00|669.1|666.3|670.81|668.01|671.57|668.77|668.72|665.92|0
1643850300000|2022-02-03 01:05:00|671|668.2|667.58|664.78|671.47|668.67|667.58|664.78|0
1643850600000|2022-02-03 01:10:00|667.96|665.16|668.9|666.1|670.23|667.43|667.96|665.16|0
1643850900000|2022-02-03 01:15:00|668.71|665.91|667.19|664.39|669.66|666.86|666.91|664.11|0
1643851200000|2022-02-03 01:20:00|667|664.2|667.95|665.15|669.09|666.29|667|664.2|0
1643851500000|2022-02-03 01:25:00|668.14|665.34|668.14|665.34|668.9|666.1|667.47|664.67|0
1643851800000|2022-02-03 01:30:00|668.04|665.24|668.69|665.89|669.16|666.36|667.95|665.15|0
1643852100000|2022-02-03 01:35:00|668.78|665.98|670.58|667.78|670.77|667.97|668.5|665.7|0
1643852400000|2022-02-03 01:40:00|670.39|667.59|670.77|667.97|670.96|668.16|669.73|666.93|0
1643852700000|2022-02-03 01:45:00|670.67|667.87|668.68|665.88|670.77|667.97|668.3|665.5|0
1643853000000|2022-02-03 01:50:00|668.77|665.97|668.3|665.5|669.15|666.35|668.3|665.5|0
1643853300000|2022-02-03 01:55:00|668.39|665.59|667.35|664.55|668.49|665.69|666.78|663.98|0
1643853600000|2022-02-03 02:00:00|667.16|664.36|666.59|663.79|667.44|664.64|666.59|663.79|0
1643853900000|2022-02-03 02:05:00|666.78|663.98|667.16|664.36|667.16|664.36|665.45|662.65|0
1643854200000|2022-02-03 02:10:00|667.35|664.55|666.87|664.07|667.91|665.11|666.59|663.79|0
1643854500000|2022-02-03 02:15:00|666.97|664.17|666.96|664.16|667.53|664.73|666.77|663.97|0
1643854800000|2022-02-03 02:20:00|667.05|664.25|666.96|664.16|667.15|664.35|666.39|663.59|0
1643855100000|2022-02-03 02:25:00|666.77|663.97|667.72|664.92|668.29|665.49|666.77|663.97|0
1643855400000|2022-02-03 02:30:00|667.91|665.11|667.15|664.35|667.91|665.11|667.15|664.35|0
1643855700000|2022-02-03 02:35:00|667.34|664.54|667.9|665.1|667.9|665.1|666.96|664.16|0
1643856000000|2022-02-03 02:40:00|668.09|665.29|668.85|666.05|668.85|666.05|667.9|665.1|0
1643856300000|2022-02-03 02:45:00|669.04|666.24|669.98|667.18|670.27|667.47|669.04|666.24|0
1643856600000|2022-02-03 02:50:00|669.79|666.99|669.79|666.99|670.17|667.37|669.6|666.8|0
1643856900000|2022-02-03 02:55:00|669.88|667.08|669.6|666.8|670.17|667.37|669.6|666.8|0
1643857200000|2022-02-03 03:00:00|669.79|666.99|669.98|667.18|670.17|667.37|669.6|666.8|0
1643857500000|2022-02-03 03:05:00|670.17|667.37|672.25|669.45|672.25|669.45|670.17|667.37|0
1643857800000|2022-02-03 03:10:00|672.44|669.64|671.11|668.31|672.44|669.64|671.11|668.31|0
1643858100000|2022-02-03 03:15:00|671.2|668.4|671.11|668.31|671.49|668.69|670.73|667.93|0
1643858400000|2022-02-03 03:20:00|671.2|668.4|670.92|668.12|671.49|668.69|670.54|667.74|0
1643858700000|2022-02-03 03:25:00|670.73|667.93|671.1|668.3|671.49|668.69|670.73|667.93|0
1643859000000|2022-02-03 03:30:00|671.01|668.21|669.77|666.97|671.01|668.21|669.58|666.78|0
1643859300000|2022-02-03 03:35:00|669.58|666.78|670.34|667.54|670.34|667.54|669.58|666.78|0
1643859600000|2022-02-03 03:40:00|670.53|667.73|669.2|666.4|670.53|667.73|669.2|666.4|0
1643859900000|2022-02-03 03:45:00|669.29|666.49|669.67|666.87|669.86|667.06|669.2|666.4|0
1643860200000|2022-02-03 03:50:00|669.77|666.97|670.71|667.91|670.9|668.1|669.2|666.4|0
1643860500000|2022-02-03 03:55:00|670.9|668.1|672.23|669.43|672.8|670|669.95|667.15|0
1643860800000|2022-02-03 04:00:00|672.04|669.24|671.85|669.05|672.8|670|671.85|669.05|0
1643861100000|2022-02-03 04:05:00|672.04|669.24|671.85|669.05|672.04|669.24|671.85|669.05|0
1643861400000|2022-02-03 04:10:00|672.04|669.24|672.32|669.52|672.41|669.61|671.85|669.05|0
1643861700000|2022-02-03 04:15:00|672.41|669.61|672.22|669.42|672.6|669.8|671.84|669.04|0
1643862000000|2022-02-03 04:20:00|672.03|669.23|671.84|669.04|672.03|669.23|671.84|669.04|0
1643862300000|2022-02-03 04:25:00|671.93|669.13|671.46|668.66|672.22|669.42|671.46|668.66|0
1643862600000|2022-02-03 04:30:00|671.84|669.04|671.65|668.85|671.84|669.04|671.46|668.66|0
1643862900000|2022-02-03 04:35:00|671.46|668.66|672.02|669.22|672.02|669.22|671.45|668.65|0
1643863200000|2022-02-03 04:40:00|671.83|669.03|672.78|669.98|672.97|670.17|671.83|669.03|0
1643863500000|2022-02-03 04:45:00|672.97|670.17|672.21|669.41|672.97|670.17|672.21|669.41|0
1643863800000|2022-02-03 04:50:00|672.4|669.6|672.59|669.79|672.78|669.98|672.21|669.41|0
1643864100000|2022-02-03 04:55:00|672.4|669.6|672.2|669.4|672.59|669.79|672.2|669.4|0
1643864400000|2022-02-03 05:00:00|672.01|669.21|672.01|669.21|672.01|669.21|672.01|669.21|0
1643864700000|2022-02-03 05:05:00|672.1|669.3|672.39|669.59|672.58|669.78|672.01|669.21|0
1643865000000|2022-02-03 05:10:00|672.58|669.78|672.39|669.59|673.34|670.54|672.2|669.4|0
1643865300000|2022-02-03 05:15:00|672.29|669.49|672.58|669.78|672.77|669.97|672.2|669.4|0
1643865600000|2022-02-03 05:20:00|672.77|669.97|673.24|670.44|673.33|670.53|672.58|669.78|0
1643865900000|2022-02-03 05:25:00|673.14|670.34|672.57|669.77|673.33|670.53|672.57|669.77|0
1643866200000|2022-02-03 05:30:00|672.76|669.96|672.57|669.77|672.95|670.15|672.57|669.77|0
1643866500000|2022-02-03 05:35:00|672.76|669.96|672.95|670.15|673.14|670.34|672.57|669.77|0
1643866800000|2022-02-03 05:40:00|672.76|669.96|672.56|669.76|672.95|670.15|672.56|669.76|0
1643867100000|2022-02-03 05:45:00|672.75|669.95|672.75|669.95|672.94|670.14|672.56|669.76|0
1643867400000|2022-02-03 05:50:00|672.56|669.76|672.56|669.76|672.75|669.95|672.18|669.38|0
1643867700000|2022-02-03 05:55:00|672.37|669.57|671.99|669.19|672.37|669.57|671.04|668.24|0
1643868000000|2022-02-03 06:00:00|671.8|669|671.23|668.43|672.18|669.38|670.66|667.86|0
1643868300000|2022-02-03 06:05:00|671.42|668.62|671.22|668.42|671.42|668.62|670.28|667.48|0
1643868600000|2022-02-03 06:10:00|671.41|668.61|671.6|668.8|671.79|668.99|671.22|668.42|0
1643868900000|2022-02-03 06:15:00|671.79|668.99|670.84|668.04|671.79|668.99|670.84|668.04|0
1643869200000|2022-02-03 06:20:00|670.93|668.13|670.65|667.85|670.93|668.13|670.08|667.28|0
1643869500000|2022-02-03 06:25:00|670.36|667.56|670.08|667.28|670.65|667.85|669.7|666.9|0
1643869800000|2022-02-03 06:30:00|670.27|667.47|670.83|668.03|671.4|668.6|669.7|666.9|0
1643870100000|2022-02-03 06:35:00|670.64|667.84|669.88|667.08|670.64|667.84|669.21|666.41|0
1643870400000|2022-02-03 06:40:00|670.07|667.27|670.07|667.27|670.54|667.74|669.88|667.08|0
1643870700000|2022-02-03 06:45:00|670.16|667.36|669.78|666.98|670.35|667.55|669.31|666.51|0
1643871000000|2022-02-03 06:50:00|669.69|666.89|670.73|667.93|670.82|668.02|669.69|666.89|0
1643871300000|2022-02-03 06:55:00|670.82|668.02|669.87|667.07|671.2|668.4|669.87|667.07|0
1643871600000|2022-02-03 07:00:00|670.06|667.26|671.77|668.97|671.96|669.16|669.11|666.31|0
1643871900000|2022-02-03 07:05:00|671.86|669.06|671.67|668.87|672.72|669.92|671.58|668.78|0
1643872200000|2022-02-03 07:10:00|671.39|668.59|673.29|670.49|674.05|671.25|671.39|668.59|0
1643872500000|2022-02-03 07:15:00|673.48|670.68|673.28|670.48|674.14|671.34|673.09|670.29|0
1643872800000|2022-02-03 07:20:00|673.47|670.67|672.58|669.78|674.01|671.21|672.58|669.78|0
1643873100000|2022-02-03 07:25:00|672.68|669.88|672.48|669.68|673.62|670.82|672.3|669.5|0
1643873400000|2022-02-03 07:30:00|672.77|669.97|673.05|670.25|673.43|670.63|672.1|669.3|0
1643873700000|2022-02-03 07:35:00|673.43|670.63|674|671.2|674.57|671.77|673.05|670.25|0
1643874000000|2022-02-03 07:40:00|674.09|671.29|675.04|672.24|675.04|672.24|673.05|670.25|0
1643874300000|2022-02-03 07:45:00|674.95|672.15|675.71|672.91|676.66|673.86|674.95|672.15|0
1643874600000|2022-02-03 07:50:00|675.9|673.1|676.84|674.04|676.84|674.04|674.94|672.14|0
1643874900000|2022-02-03 07:55:00|677.41|674.61|677.79|674.99|678.37|675.57|677.41|674.61|0
1643875200000|2022-02-03 08:00:00|677.98|675.18|677.88|675.08|679.13|676.33|675.79|672.99|0
1643875500000|2022-02-03 08:05:00|677.59|675.19|675.31|672.91|678.73|676.33|675.12|672.72|0
1643875800000|2022-02-03 08:10:00|675.12|672.72|675.49|673.09|676.45|674.05|674.36|671.96|0
1643876100000|2022-02-03 08:15:00|675.3|672.9|676.06|673.66|679.3|676.9|674.73|672.33|0
1643876400000|2022-02-03 08:20:00|675.77|673.37|676.97|674.57|678.2|675.8|674.35|671.95|0
1643876700000|2022-02-03 08:25:00|677.35|674.95|676.21|673.81|678.68|676.28|675.64|673.24|0
1643877000000|2022-02-03 08:30:00|676.02|673.62|677.35|674.95|678.3|675.9|676.02|673.62|0
1643877300000|2022-02-03 08:35:00|677.25|674.85|677.06|674.66|677.54|675.14|675.83|673.43|0
1643877600000|2022-02-03 08:40:00|677.16|674.76|676.78|674.38|678.29|675.89|676.02|673.62|0
1643877900000|2022-02-03 08:45:00|676.59|674.19|677.59|675.19|679.11|676.71|675.94|673.54|0
1643878200000|2022-02-03 08:50:00|677.68|675.28|677.96|675.56|678.63|676.23|677.59|675.19|0
1643878500000|2022-02-03 08:55:00|678.05|675.65|678.91|676.51|679.48|677.08|677.77|675.37|0
1643878800000|2022-02-03 09:00:00|678.62|676.22|676.72|674.32|679.67|677.27|676.25|673.85|0
1643879100000|2022-02-03 09:05:00|676.82|674.42|675.96|673.56|677.01|674.61|675.3|672.9|0
1643879400000|2022-02-03 09:10:00|676.06|673.66|677.39|674.99|677.76|675.36|675.3|672.9|0
1643879700000|2022-02-03 09:15:00|677.29|674.89|678.71|676.31|679.09|676.69|676.63|674.23|0
1643880000000|2022-02-03 09:20:00|678.9|676.5|678.52|676.12|679.28|676.88|677.19|674.79|0
1643880300000|2022-02-03 09:25:00|678.71|676.31|676.05|673.65|678.71|676.31|675.86|673.46|0
1643880600000|2022-02-03 09:30:00|675.95|673.55|676.05|673.65|676.81|674.41|675.95|673.55|0
1643880900000|2022-02-03 09:35:00|675.86|673.46|674.53|672.13|675.86|673.46|673.77|671.37|0
1643881200000|2022-02-03 09:40:00|674.34|671.94|671.31|668.91|674.34|671.94|669.8|667.4|0
1643881500000|2022-02-03 09:45:00|671.12|668.72|673.01|670.61|673.96|671.56|671.12|668.72|0
1643881800000|2022-02-03 09:50:00|672.82|670.42|670.36|667.96|673.96|671.56|670.36|667.96|0
1643882100000|2022-02-03 09:55:00|669.98|667.58|668.85|666.45|670.74|668.34|667.72|665.32|0
1643882400000|2022-02-03 10:00:00|668.66|666.26|669.98|667.58|669.98|667.58|667.72|665.32|0
1643882700000|2022-02-03 10:05:00|669.79|667.39|671.49|669.09|672.25|669.85|669.41|667.01|0
1643883000000|2022-02-03 10:10:00|671.68|669.28|671.11|668.71|673|670.6|670.54|668.14|0
1643883300000|2022-02-03 10:15:00|671.3|668.9|672.81|670.41|673|670.6|671.2|668.8|0
1643883600000|2022-02-03 10:20:00|673|670.6|669.97|667.57|673.38|670.98|669.78|667.38|0
1643883900000|2022-02-03 10:25:00|669.78|667.38|670.35|667.95|672.05|669.65|669.4|667|0
1643884200000|2022-02-03 10:30:00|670.16|667.76|671.29|668.89|671.67|669.27|670.16|667.76|0
1643884500000|2022-02-03 10:35:00|671.57|669.17|670.15|667.75|671.57|669.17|669.21|666.81|0
1643884800000|2022-02-03 10:40:00|669.96|667.56|670.34|667.94|670.72|668.32|669.4|667|0
1643885100000|2022-02-03 10:45:00|670.43|668.03|669.39|666.99|670.91|668.51|669.2|666.8|0
1643885400000|2022-02-03 10:50:00|669.29|666.89|668.26|665.86|669.58|667.18|668.07|665.67|0
1643885700000|2022-02-03 10:55:00|668.07|665.67|668.26|665.86|668.63|666.23|666.56|664.16|0
1643886000000|2022-02-03 11:00:00|668.44|666.04|668.63|666.23|669.77|667.37|666.37|663.97|0
1643886300000|2022-02-03 11:05:00|668.72|666.32|671.08|668.68|672.22|669.82|668.63|666.23|0
1643886600000|2022-02-03 11:10:00|671.36|668.96|668.44|666.04|671.36|668.96|668.44|666.04|0
1643886900000|2022-02-03 11:15:00|668.25|665.85|667.43|665.03|668.93|666.53|665.59|663.19|0
1643887200000|2022-02-03 11:20:00|667.61|665.21|666.29|663.89|667.61|665.21|666.11|663.71|0
1643887500000|2022-02-03 11:25:00|666.38|663.98|667.23|664.83|667.8|665.4|665.54|663.14|0
1643887800000|2022-02-03 11:30:00|667.32|664.92|666.1|663.7|667.61|665.21|665.54|663.14|0
1643888100000|2022-02-03 11:35:00|665.91|663.51|666.29|663.89|667.23|664.83|665.72|663.32|0
1643888400000|2022-02-03 11:40:00|666.38|663.98|668.54|666.14|668.73|666.33|666.29|663.89|0
1643888700000|2022-02-03 11:45:00|668.73|666.33|669.48|667.08|669.67|667.27|667.98|665.58|0
1643889000000|2022-02-03 11:50:00|669.39|666.99|670.42|668.02|670.8|668.4|669.11|666.71|0
1643889300000|2022-02-03 11:55:00|670.33|667.93|672.12|669.72|672.31|669.91|670.24|667.84|0
1643889600000|2022-02-03 12:00:00|671.74|669.34|667.78|665.38|672.5|670.1|667.78|665.38|0
1643889900000|2022-02-03 12:05:00|667.68|665.28|669.66|667.26|669.85|667.45|667.4|665|0
1643890200000|2022-02-03 12:10:00|669.47|667.07|671.74|669.34|671.93|669.53|669.38|666.98|0
1643890500000|2022-02-03 12:15:00|671.17|668.77|672.09|669.69|672.28|669.88|668.68|666.28|0
1643890800000|2022-02-03 12:20:00|671.99|669.59|670.76|668.36|672.28|669.88|670.57|668.17|0
1643891100000|2022-02-03 12:25:00|670.57|668.17|671.33|668.93|671.52|669.12|668.87|666.47|0
1643891400000|2022-02-03 12:30:00|671.42|669.02|671.87|669.47|672.44|670.04|669.98|667.58|0
1643891700000|2022-02-03 12:35:00|671.77|669.37|677.93|675.53|678.31|675.91|671.2|668.8|0
1643892000000|2022-02-03 12:40:00|678.4|676|675.65|673.25|678.78|676.38|675.27|672.87|0
1643892300000|2022-02-03 12:45:00|675.74|673.34|675.65|673.25|677.45|675.05|675.08|672.68|0
1643892600000|2022-02-03 12:50:00|675.27|672.87|678.11|675.71|679.63|677.23|675.27|672.87|0
1643892900000|2022-02-03 12:55:00|677.54|675.14|676.02|673.62|677.54|675.14|675.08|672.68|0
1643893200000|2022-02-03 13:00:00|675.45|673.05|674.5|672.1|675.83|673.43|671.67|669.27|0
1643893500000|2022-02-03 13:05:00|674.69|672.29|672.43|670.03|675.35|672.95|672.24|669.84|0
1643893800000|2022-02-03 13:10:00|672.05|669.65|670.35|667.95|672.81|670.41|669.22|666.82|0
1643894100000|2022-02-03 13:15:00|670.54|668.14|672.62|670.22|673.18|670.78|670.35|667.95|0
1643894400000|2022-02-03 13:20:00|672.05|669.65|671.76|669.36|673.18|670.78|670.53|668.13|0
1643894700000|2022-02-03 13:25:00|671.67|669.27|670.43|668.03|672.89|670.49|670.24|667.84|0
1643895000000|2022-02-03 13:30:00|671.19|668.79|671.29|668.89|673.65|671.25|670.34|667.94|0
1643895300000|2022-02-03 13:35:00|671.19|668.79|669.2|666.8|672.23|669.83|668.07|665.67|0
1643895600000|2022-02-03 13:40:00|669.11|666.71|663.17|660.77|670.9|668.5|662.79|660.39|0
1643895900000|2022-02-03 13:45:00|663.36|660.96|659.97|657.57|664.86|662.46|659.78|657.38|0
1643896200000|2022-02-03 13:50:00|659.87|657.47|658.84|656.44|660.72|658.32|657.9|655.5|0
1643896500000|2022-02-03 13:55:00|659.21|656.81|655.86|653.46|660.15|657.75|655.86|653.46|0
1643896800000|2022-02-03 14:00:00|655.67|653.27|654.35|651.95|656.42|654.02|653.04|650.64|0
1643897100000|2022-02-03 14:05:00|654.54|652.14|660.91|658.51|661.66|659.26|653.6|651.2|0
1643897400000|2022-02-03 14:10:00|661|658.6|660.35|657.95|661.66|659.26|659.41|657.01|0
1643897700000|2022-02-03 14:15:00|659.97|657.57|658.84|656.44|660.91|658.51|658.75|656.35|0
1643898000000|2022-02-03 14:20:00|659.03|656.63|659.49|657.09|660.91|658.51|657.9|655.5|0
1643898300000|2022-02-03 14:25:00|659.59|657.19|659.21|656.81|661.18|658.78|657.24|654.84|0
1643898600000|2022-02-03 14:30:00|659.4|657|655.09|652.69|662.6|660.2|652.65|650.25|0
1643898900000|2022-02-03 14:35:00|656.21|653.81|666.68|664.28|667.49|665.09|655.27|652.87|0
1643899200000|2022-02-03 14:40:00|666.21|663.81|661.27|658.87|667.34|664.94|659.1|656.7|0
1643899500000|2022-02-03 14:45:00|661.08|658.68|654.13|651.73|661.08|658.68|654.13|651.73|0
1643899800000|2022-02-03 14:50:00|654.51|652.11|653.39|650.99|659.57|657.17|652.08|649.68|0
1643900100000|2022-02-03 14:55:00|653.21|650.81|653.86|651.46|657.7|655.3|652.08|649.68|0
1643900400000|2022-02-03 15:00:00|653.95|651.55|657.6|655.2|661.27|658.87|652.46|650.06|0
1643900700000|2022-02-03 15:05:00|657.7|655.3|659.2|656.8|663.9|661.5|654.23|651.83|0
1643901000000|2022-02-03 15:10:00|660.89|658.49|664.56|662.16|664.84|662.44|657.32|654.92|0
1643901300000|2022-02-03 15:15:00|664.37|661.97|666.91|664.51|669.33|666.93|663.34|660.94|0
1643901600000|2022-02-03 15:20:00|667.29|664.89|664.08|661.68|671.83|669.43|663.7|661.3|0
1643901900000|2022-02-03 15:25:00|664.65|662.25|669.74|667.34|669.74|667.34|663.98|661.58|0
1643902200000|2022-02-03 15:30:00|669.37|666.97|667.85|665.45|672.58|670.18|665.77|663.37|0
1643902500000|2022-02-03 15:35:00|668.04|665.64|668.98|666.58|670.31|667.91|665.77|663.37|0
1643902800000|2022-02-03 15:40:00|668.42|666.02|668.6|666.2|672.01|669.61|667.85|665.45|0
1643903100000|2022-02-03 15:45:00|669.36|666.96|662.84|660.44|670.12|667.72|662.27|659.87|0
1643903400000|2022-02-03 15:50:00|663.31|660.91|667.27|664.87|667.84|665.44|663.31|660.91|0
1643903700000|2022-02-03 15:55:00|667.37|664.97|662.05|659.65|669.73|667.33|660.54|658.14|0
1643904000000|2022-02-03 16:00:00|662.24|659.84|660.53|658.13|662.62|660.22|657.14|654.74|0
1643904300000|2022-02-03 16:05:00|660.62|658.22|664.6|662.2|666.59|664.19|660.34|657.94|0
1643904600000|2022-02-03 16:10:00|663.94|661.54|668.9|666.5|670.23|667.83|663.18|660.78|0
1643904900000|2022-02-03 16:15:00|669.09|666.69|667.38|664.98|669.47|667.07|666.44|664.04|0
1643905200000|2022-02-03 16:20:00|667.76|665.36|660.57|658.17|667.76|665.36|659.9|657.5|0
1643905500000|2022-02-03 16:25:00|660.76|658.36|659.25|656.85|662.65|660.25|656.61|654.21|0
1643905800000|2022-02-03 16:30:00|659.62|657.22|656.6|654.2|660.94|658.54|656.04|653.64|0
1643906100000|2022-02-03 16:35:00|656.41|654.01|656.49|654.09|659.24|656.84|656.11|653.71|0
1643906400000|2022-02-03 16:40:00|656.68|654.28|657.05|654.65|657.71|655.31|654.42|652.02|0
1643906700000|2022-02-03 16:45:00|656.86|654.46|656.47|654.07|658.37|655.97|655.72|653.32|0
1643907000000|2022-02-03 16:50:00|656.56|654.16|656.27|653.87|660.31|657.91|655.33|652.93|0
1643907300000|2022-02-03 16:55:00|656.36|653.96|651.58|649.18|658.34|655.94|651.58|649.18|0
1643907600000|2022-02-03 17:00:00|651.86|649.46|647.16|644.76|654.66|652.26|646.6|644.2|0
1643907900000|2022-02-03 17:05:00|647.35|644.95|650.15|647.75|650.34|647.94|646.79|644.39|0
1643908200000|2022-02-03 17:10:00|649.4|647|654.08|651.68|654.27|651.87|648.18|645.78|0
1643908500000|2022-02-03 17:15:00|653.9|651.5|646.79|644.39|653.9|651.5|646.79|644.39|0
1643908800000|2022-02-03 17:20:00|645.67|643.27|652.21|649.81|652.58|650.18|645.67|643.27|0
1643909100000|2022-02-03 17:25:00|652.77|650.37|652.2|649.8|653.89|651.49|651.08|648.68|0
1643909400000|2022-02-03 17:30:00|651.64|649.24|651.08|648.68|653.7|651.3|648.28|645.88|0
1643909700000|2022-02-03 17:35:00|651.36|648.96|653.7|651.3|655.57|653.17|651.08|648.68|0
1643910000000|2022-02-03 17:40:00|653.88|651.48|649.95|647.55|655.29|652.89|649.95|647.55|0
1643910300000|2022-02-03 17:45:00|649.21|646.81|647.34|644.94|651.16|648.76|645.47|643.07|0
1643910600000|2022-02-03 17:50:00|647.71|645.31|647.98|645.58|649.85|647.45|647.15|644.75|0
1643910900000|2022-02-03 17:55:00|647.8|645.4|650.88|648.48|651.44|649.04|646.59|644.19|0
1643911200000|2022-02-03 18:00:00|650.51|648.11|646.77|644.37|650.51|648.11|646.02|643.62|0
1643911500000|2022-02-03 18:05:00|646.58|644.18|645.65|643.25|649.76|647.36|645.46|643.06|0
1643911800000|2022-02-03 18:10:00|644.53|642.13|647.99|645.59|648.27|645.87|644.16|641.76|0
1643912100000|2022-02-03 18:15:00|648.27|645.87|649.01|646.61|650.88|648.48|647.61|645.21|0
1643912400000|2022-02-03 18:20:00|648.92|646.52|653.31|650.91|654.34|651.94|648.36|645.96|0
1643912700000|2022-02-03 18:25:00|653.5|651.1|651.44|649.04|653.88|651.48|650.59|648.19|0
1643913000000|2022-02-03 18:30:00|651.63|649.23|654.25|651.85|656.31|653.91|651.06|648.66|0
1643913300000|2022-02-03 18:35:00|654.06|651.66|651.06|648.66|654.15|651.75|649.38|646.98|0
1643913600000|2022-02-03 18:40:00|651.43|649.03|650.87|648.47|652.56|650.16|650.4|648|0
1643913900000|2022-02-03 18:45:00|651.62|649.22|652.93|650.53|653.87|651.47|650.87|648.47|0
1643914200000|2022-02-03 18:50:00|652.83|650.43|650.12|647.72|653.11|650.71|649.37|646.97|0
1643914500000|2022-02-03 18:55:00|650.49|648.09|650.86|648.46|651.8|649.4|649|646.6|0
1643914800000|2022-02-03 19:00:00|650.68|648.28|653.48|651.08|654.61|652.21|649.37|646.97|0
1643915100000|2022-02-03 19:05:00|653.38|650.98|653.57|651.17|655.36|652.96|652.36|649.96|0
1643915400000|2022-02-03 19:10:00|653.48|651.08|650.95|648.55|654.42|652.02|650.48|648.08|0
1643915700000|2022-02-03 19:15:00|651.42|649.02|652.54|650.14|653.57|651.17|651.32|648.92|0
1643916000000|2022-02-03 19:20:00|652.35|649.95|651.41|649.01|653.66|651.26|650.67|648.27|0
1643916300000|2022-02-03 19:25:00|651.23|648.83|647.68|645.28|651.98|649.58|645.81|643.41|0
1643916600000|2022-02-03 19:30:00|647.58|645.18|647.68|645.28|648.62|646.22|644.13|641.73|0
1643916900000|2022-02-03 19:35:00|648.43|646.03|642.66|640.26|648.8|646.4|641.91|639.51|0
1643917200000|2022-02-03 19:40:00|642.47|640.07|636.54|634.14|642.47|640.07|636.17|633.77|0
1643917500000|2022-02-03 19:45:00|637.09|634.69|638.45|636.05|639.37|636.97|635.43|633.03|0
1643917800000|2022-02-03 19:50:00|638.35|635.95|639.19|636.79|639.74|637.34|637.71|635.31|0
1643918100000|2022-02-03 19:55:00|639.37|636.97|640.66|638.26|642.33|639.93|638.82|636.42|0
1643918400000|2022-02-03 20:00:00|640.85|638.45|636.96|634.56|642.89|640.49|635.67|633.27|0
1643918700000|2022-02-03 20:05:00|637.33|634.93|637.33|634.93|640.11|637.71|636.59|634.19|0
1643919000000|2022-02-03 20:10:00|637.15|634.75|641.4|639|641.77|639.37|636.78|634.38|0
1643919300000|2022-02-03 20:15:00|641.21|638.81|644.16|641.76|645.29|642.89|641.21|638.81|0
1643919600000|2022-02-03 20:20:00|643.78|641.38|643.78|641.38|647.69|645.29|643.6|641.2|0
1643919900000|2022-02-03 20:25:00|643.6|641.2|642.38|639.98|643.78|641.38|640.07|637.67|0
1643920200000|2022-02-03 20:30:00|642.11|639.71|633.59|631.19|642.11|639.71|633.59|631.19|0
1643920500000|2022-02-03 20:35:00|633.22|630.82|632.94|630.54|635.44|633.04|631.01|628.61|0
1643920800000|2022-02-03 20:40:00|632.67|630.27|633.96|631.56|636.73|634.33|631.93|629.53|0
1643921100000|2022-02-03 20:45:00|632.85|630.45|629.35|626.95|632.85|630.45|627.88|625.48|0
1643921400000|2022-02-03 20:50:00|629.16|626.76|622.37|619.97|629.16|626.76|621.45|619.05|0
1643921700000|2022-02-03 20:55:00|623.65|621.25|626.03|623.63|633.4|631|623.47|621.07|0
1643922000000|2022-02-03 21:00:00|626.95|624.55|655.09|652.69|655.09|652.69|626.95|624.55|0
1643922300000|2022-02-03 21:05:00|655.37|652.97|646.67|644.27|655.47|653.07|644.73|642.33|0
1643922600000|2022-02-03 21:10:00|647.23|644.83|649.75|647.35|650.03|647.63|644.72|642.32|0
1643922900000|2022-02-03 21:15:00|649.29|646.49|661.92|659.12|662.58|659.78|648.73|645.93|0
1643923200000|2022-02-03 21:20:00|662.01|659.21|659.86|657.06|662.49|659.69|659.48|656.68|0
1643923500000|2022-02-03 21:25:00|659.48|656.68|660.7|657.9|661.36|658.56|657.98|655.18|0
1643923800000|2022-02-03 21:30:00|660.61|657.81|660.79|657.99|662.86|660.06|660.42|657.62|0
1643924100000|2022-02-03 21:35:00|660.69|657.89|662.85|660.05|662.85|660.05|660.23|657.43|0
1643924400000|2022-02-03 21:40:00|663.04|660.24|663.88|661.08|664.54|661.74|661.73|658.93|0
1643924700000|2022-02-03 21:45:00|663.98|661.18|662.66|659.86|663.98|661.18|662.47|659.67|0
1643925000000|2022-02-03 21:50:00|662.56|659.76|666.42|663.62|666.42|663.62|661.35|658.55|0
1643925300000|2022-02-03 21:55:00|666.61|663.81|666.24|663.44|667.93|665.13|665.38|662.58|0
1643925600000|2022-02-03 22:00:00|666.4|663.6|665.2|662.4|666.4|663.6|664.62|661.82|0
1643925900000|2022-02-03 22:05:00|665.23|662.43|663.33|660.53|665.23|662.43|663.33|660.53|0
1643926200000|2022-02-03 22:10:00|663.41|660.61|662.64|659.84|663.41|660.61|662.01|659.21|0
1643926500000|2022-02-03 22:15:00|662.67|659.87|661.24|658.44|662.89|660.09|661.24|658.44|0
1643926800000|2022-02-03 22:20:00|661.39|658.59|660.67|657.87|661.52|658.72|660.59|657.79|0
1643927100000|2022-02-03 22:25:00|660.75|657.95|658.84|656.04|660.75|657.95|658.7|655.9|0
1643927400000|2022-02-03 22:30:00|658.81|656.01|660.77|657.97|660.77|657.97|658.78|655.98|0
1643927700000|2022-02-03 22:35:00|660.64|657.84|659.46|656.66|662.96|660.16|659.38|656.58|0
1643928000000|2022-02-03 22:40:00|659.65|656.85|661.54|658.74|662.74|659.94|659.65|656.85|0
1643928300000|2022-02-03 22:45:00|661.57|658.77|660.01|657.21|661.73|658.93|659.82|657.02|0
1643928600000|2022-02-03 22:50:00|659.98|657.18|661.97|659.17|662.08|659.28|659.9|657.1|0
1643928900000|2022-02-03 22:55:00|661.94|659.14|663.08|660.28|663.19|660.39|661.83|659.03|0
1643929200000|2022-02-03 23:00:00|662.77|659.97|661.59|658.79|662.91|660.11|658.87|656.07|0
1643929500000|2022-02-03 23:05:00|661.88|659.08|663.19|660.39|664.51|661.71|661.88|659.08|0
1643929800000|2022-02-03 23:10:00|663.47|660.67|663.47|660.67|665.63|662.83|662.71|659.91|0
1643930100000|2022-02-03 23:15:00|663.38|660.58|666.29|663.49|666.85|664.05|663.28|660.48|0
1643930400000|2022-02-03 23:20:00|666.38|663.58|665.63|662.83|667.14|664.34|665.07|662.27|0
1643930700000|2022-02-03 23:25:00|666|663.2|663.93|661.13|666|663.2|663.56|660.76|0
1643931000000|2022-02-03 23:30:00|664.12|661.32|665.71|662.91|666|663.2|664.12|661.32|0
1643931300000|2022-02-03 23:35:00|665.62|662.82|666|663.2|666.19|663.39|664.12|661.32|0
1643931600000|2022-02-03 23:40:00|666.09|663.29|665.33|662.53|666.65|663.85|664.02|661.22|0
1643931900000|2022-02-03 23:45:00|665.14|662.34|665.99|663.19|667.5|664.7|665.14|662.34|0
1643932200000|2022-02-03 23:50:00|665.8|663|664.01|661.21|665.99|663.19|663.55|660.75|0
1643932500000|2022-02-03 23:55:00|664.3|661.5|663.54|660.74|664.3|661.5|662.79|659.99|0
1643932800000|2022-02-04 00:00:00|664.2|661.4|665.61|662.81|665.8|663|662.23|659.43|0
1643933100000|2022-02-04 00:05:00|665.8|663|666.45|663.65|666.74|663.94|664.1|661.3|0
1643933400000|2022-02-04 00:10:00|666.55|663.75|665.79|662.99|667.11|664.31|665.61|662.81|0
1643933700000|2022-02-04 00:15:00|666.07|663.27|665.13|662.33|666.55|663.75|664.47|661.67|0
1643934000000|2022-02-04 00:20:00|665.04|662.24|665.04|662.24|665.98|663.18|664.66|661.86|0
1643934300000|2022-02-04 00:25:00|665.22|662.42|664.09|661.29|665.98|663.18|663.53|660.73|0
1643934600000|2022-02-04 00:30:00|664.47|661.67|661.55|658.75|664.47|661.67|661.27|658.47|0
1643934900000|2022-02-04 00:35:00|661.46|658.66|661.08|658.28|662.86|660.06|661.08|658.28|0
1643935200000|2022-02-04 00:40:00|661.27|658.47|661.64|658.84|662.21|659.41|660.89|658.09|0
1643935500000|2022-02-04 00:45:00|661.73|658.93|662.96|660.16|663.71|660.91|661.64|658.84|0
1643935800000|2022-02-04 00:50:00|662.77|659.97|662.95|660.15|663.71|660.91|662.29|659.49|0
1643936100000|2022-02-04 00:55:00|662.58|659.78|663.14|660.34|663.52|660.72|662.58|659.78|0
1643936400000|2022-02-04 01:00:00|662.76|659.96|662.38|659.58|663.6|660.8|660.51|657.71|0
1643936700000|2022-02-04 01:05:00|662.2|659.4|660.13|657.33|662.2|659.4|659.57|656.77|0
1643937000000|2022-02-04 01:10:00|660.03|657.23|659.38|656.58|660.13|657.33|658.34|655.54|0
1643937300000|2022-02-04 01:15:00|659.56|656.76|657.5|654.7|660.4|657.6|657.13|654.33|0
1643937600000|2022-02-04 01:20:00|657.31|654.51|657.5|654.7|658.06|655.26|656.56|653.76|0
1643937900000|2022-02-04 01:25:00|657.68|654.88|658.62|655.82|659.18|656.38|656.09|653.29|0
1643938200000|2022-02-04 01:30:00|658.99|656.19|656.56|653.76|659.37|656.57|656.56|653.76|0
1643938500000|2022-02-04 01:35:00|656.74|653.94|654.96|652.16|657.31|654.51|654.87|652.07|0
1643938800000|2022-02-04 01:40:00|654.87|652.07|654.68|651.88|655.89|653.09|654.12|651.32|0
1643939100000|2022-02-04 01:45:00|654.87|652.07|654.02|651.22|654.87|652.07|651.69|648.89|0
1643939400000|2022-02-04 01:50:00|654.12|651.32|654.86|652.06|655.05|652.25|653.93|651.13|0
1643939700000|2022-02-04 01:55:00|654.77|651.97|653.83|651.03|655.24|652.44|653.55|650.75|0
1643940000000|2022-02-04 02:00:00|654.02|651.22|654.95|652.15|655.05|652.25|653.92|651.12|0
1643940300000|2022-02-04 02:05:00|654.86|652.06|656.91|654.11|657.1|654.3|654.76|651.96|0
1643940600000|2022-02-04 02:10:00|657.1|654.3|657.85|655.05|659.16|656.36|657.1|654.3|0
1643940900000|2022-02-04 02:15:00|657.75|654.95|659.91|657.11|660.1|657.3|657.66|654.86|0
1643941200000|2022-02-04 02:20:00|660.1|657.3|658.78|655.98|660.66|657.86|658.59|655.79|0
1643941500000|2022-02-04 02:25:00|658.68|655.88|659.81|657.01|659.91|657.11|658.41|655.61|0
1643941800000|2022-02-04 02:30:00|659.72|656.92|661.22|658.42|661.22|658.42|659.34|656.54|0
1643942100000|2022-02-04 02:35:00|661.03|658.23|660.28|657.48|661.03|658.23|659.71|656.91|0
1643942400000|2022-02-04 02:40:00|660.46|657.66|659.34|656.54|660.84|658.04|659.34|656.54|0
1643942700000|2022-02-04 02:45:00|659.52|656.72|659.52|656.72|659.52|656.72|658.96|656.16|0
1643943000000|2022-02-04 02:50:00|659.71|656.91|659.89|657.09|660.46|657.66|658.77|655.97|0
1643943300000|2022-02-04 02:55:00|659.8|657|658.58|655.78|659.8|657|658.58|655.78|0
1643943600000|2022-02-04 03:00:00|658.77|655.97|658.76|655.96|659.04|656.24|657.83|655.03|0
1643943900000|2022-02-04 03:05:00|658.95|656.15|659.98|657.18|660.35|657.55|658.95|656.15|0
1643944200000|2022-02-04 03:10:00|660.07|657.27|662.14|659.34|662.14|659.34|659.98|657.18|0
1643944500000|2022-02-04 03:15:00|661.76|658.96|661.57|658.77|662.33|659.53|661.2|658.4|0
1643944800000|2022-02-04 03:20:00|661.76|658.96|661.76|658.96|662.13|659.33|661.2|658.4|0
1643945100000|2022-02-04 03:25:00|661.66|658.86|661|658.2|661.76|658.96|660.44|657.64|0
1643945400000|2022-02-04 03:30:00|660.91|658.11|659.69|656.89|661.57|658.77|659.13|656.33|0
1643945700000|2022-02-04 03:35:00|659.78|656.98|660.81|658.01|661|658.2|659.69|656.89|0
1643946000000|2022-02-04 03:40:00|660.62|657.82|660.34|657.54|661.19|658.39|660.34|657.54|0
1643946300000|2022-02-04 03:45:00|660.43|657.63|660.62|657.82|661.37|658.57|660.43|657.63|0
1643946600000|2022-02-04 03:50:00|660.71|657.91|660.89|658.09|661.65|658.85|660.33|657.53|0
1643946900000|2022-02-04 03:55:00|660.8|658|661.08|658.28|661.55|658.75|660.8|658|0
1643947200000|2022-02-04 04:00:00|661.37|658.57|661.55|658.75|662.3|659.5|661.27|658.47|0
1643947500000|2022-02-04 04:05:00|661.64|658.84|660.99|658.19|661.74|658.94|660.8|658|0
1643947800000|2022-02-04 04:10:00|660.8|658|661.45|658.65|661.83|659.03|660.8|658|0
1643948100000|2022-02-04 04:15:00|661.55|658.75|661.92|659.12|662.3|659.5|661.55|658.75|0
1643948400000|2022-02-04 04:20:00|661.82|659.02|662.48|659.68|663.23|660.43|661.73|658.93|0
1643948700000|2022-02-04 04:25:00|662.29|659.49|662.67|659.87|663.42|660.62|662.29|659.49|0
1643949000000|2022-02-04 04:30:00|662.86|660.06|663.79|660.99|663.79|660.99|662.85|660.05|0
1643949300000|2022-02-04 04:35:00|663.98|661.18|663.79|660.99|664.92|662.12|663.42|660.62|0
1643949600000|2022-02-04 04:40:00|663.69|660.89|664.16|661.36|664.73|661.93|663.69|660.89|0
1643949900000|2022-02-04 04:45:00|663.79|660.99|664.35|661.55|664.73|661.93|663.69|660.89|0
1643950200000|2022-02-04 04:50:00|664.16|661.36|663.78|660.98|664.16|661.36|663.41|660.61|0
1643950500000|2022-02-04 04:55:00|663.97|661.17|664.91|662.11|664.91|662.11|663.41|660.61|0
1643950800000|2022-02-04 05:00:00|665.29|662.49|666.04|663.24|666.42|663.62|665.29|662.49|0
1643951100000|2022-02-04 05:05:00|666.23|663.43|665.85|663.05|666.98|664.18|665.66|662.86|0
1643951400000|2022-02-04 05:10:00|665.75|662.95|665.56|662.76|666.6|663.8|665.47|662.67|0
1643951700000|2022-02-04 05:15:00|665.47|662.67|666.97|664.17|668.29|665.49|665.47|662.67|0
1643952000000|2022-02-04 05:20:00|666.87|664.07|667.54|664.74|667.92|665.12|666.87|664.07|0
1643952300000|2022-02-04 05:25:00|667.72|664.92|666.59|663.79|668.29|665.49|666.03|663.23|0
1643952600000|2022-02-04 05:30:00|666.78|663.98|666.4|663.6|667.16|664.36|665.84|663.04|0
1643952900000|2022-02-04 05:35:00|666.59|663.79|666.78|663.98|666.96|664.16|665.46|662.66|0
1643953200000|2022-02-04 05:40:00|666.68|663.88|666.58|663.78|667.15|664.35|665.92|663.12|0
1643953500000|2022-02-04 05:45:00|666.4|663.6|666.58|663.78|666.58|663.78|665.64|662.84|0
1643953800000|2022-02-04 05:50:00|666.39|663.59|667.33|664.53|667.71|664.91|666.39|663.59|0
1643954100000|2022-02-04 05:55:00|667.42|664.62|668.46|665.66|668.84|666.04|667.42|664.62|0
1643954400000|2022-02-04 06:00:00|668.74|665.94|668.65|665.85|668.84|666.04|667.14|664.34|0
1643954700000|2022-02-04 06:05:00|668.46|665.66|669.21|666.41|669.21|666.41|668.46|665.66|0
1643955000000|2022-02-04 06:10:00|669.02|666.22|668.17|665.37|669.4|666.6|667.89|665.09|0
1643955300000|2022-02-04 06:15:00|668.08|665.28|668.83|666.03|668.83|666.03|667.7|664.9|0
1643955600000|2022-02-04 06:20:00|668.64|665.84|667.13|664.33|669.4|666.6|666.94|664.14|0
1643955900000|2022-02-04 06:25:00|667.03|664.23|667.13|664.33|668.07|665.27|666.47|663.67|0
1643956200000|2022-02-04 06:30:00|667.41|664.61|666.75|663.95|668.83|666.03|666.75|663.95|0
1643956500000|2022-02-04 06:35:00|666.65|663.85|667.22|664.42|667.88|665.08|666.37|663.57|0
1643956800000|2022-02-04 06:40:00|667.31|664.51|669.01|666.21|669.2|666.4|667.03|664.23|0
1643957100000|2022-02-04 06:45:00|669.1|666.3|668.82|666.02|669.38|666.58|668.53|665.73|0
1643957400000|2022-02-04 06:50:00|668.72|665.92|669.38|666.58|669.76|666.96|667.68|664.88|0
1643957700000|2022-02-04 06:55:00|669.57|666.77|668.62|665.82|669.76|666.96|668.25|665.45|0
1643958000000|2022-02-04 07:00:00|668.81|666.01|668.15|665.35|669.38|666.58|667.77|664.97|0
1643958300000|2022-02-04 07:05:00|668.06|665.26|670.13|667.33|670.32|667.52|667.68|664.88|0
1643958600000|2022-02-04 07:10:00|669.94|667.14|666.45|663.65|669.94|667.14|666.36|663.56|0
1643958900000|2022-02-04 07:15:00|666.36|663.56|664.28|661.48|667.11|664.31|663.91|661.11|0
1643959200000|2022-02-04 07:20:00|664.47|661.67|664.28|661.48|664.66|661.86|663.34|660.54|0
1643959500000|2022-02-04 07:25:00|664.47|661.67|664.56|661.76|666.15|663.35|663.53|660.73|0
1643959800000|2022-02-04 07:30:00|664.75|661.95|666.44|663.64|666.82|664.02|664.56|661.76|0
1643960100000|2022-02-04 07:35:00|666.34|663.54|661.57|658.77|666.44|663.64|661.38|658.58|0
1643960400000|2022-02-04 07:40:00|661.28|658.48|658.18|655.38|662.32|659.52|658|655.2|0
1643960700000|2022-02-04 07:45:00|658|655.2|659.87|657.07|660.63|657.83|658|655.2|0
1643961000000|2022-02-04 07:50:00|659.69|656.89|658.56|655.76|661.19|658.39|658.18|655.38|0
1643961300000|2022-02-04 07:55:00|658.74|655.94|659.49|656.69|660.62|657.82|657.33|654.53|0
1643961600000|2022-02-04 08:00:00|658.64|655.84|661.46|658.66|662.31|659.51|658.64|655.84|0
1643961900000|2022-02-04 08:05:00|661.36|658.96|661.36|658.96|663.62|661.22|659.48|657.08|0
1643962200000|2022-02-04 08:10:00|661.73|659.33|660.6|658.2|662.58|660.18|660.42|658.02|0
1643962500000|2022-02-04 08:15:00|660.79|658.39|662.57|660.17|664.74|662.34|660.23|657.83|0
1643962800000|2022-02-04 08:20:00|662.48|660.08|659.28|656.88|663.05|660.65|659.09|656.69|0
1643963100000|2022-02-04 08:25:00|659.37|656.97|655.34|652.94|659.47|657.07|654.86|652.46|0
1643963400000|2022-02-04 08:30:00|655.15|652.75|655.33|652.93|656.46|654.06|654.02|651.62|0
1643963700000|2022-02-04 08:35:00|654.96|652.56|654.11|651.71|655.33|652.93|653.27|650.87|0
1643964000000|2022-02-04 08:40:00|654.02|651.62|654.02|651.62|654.58|652.18|651.21|648.81|0
1643964300000|2022-02-04 08:45:00|653.73|651.33|650.83|648.43|654.02|651.62|650.27|647.87|0
1643964600000|2022-02-04 08:50:00|650.65|648.25|651.39|648.99|651.58|649.18|649.15|646.75|0
1643964900000|2022-02-04 08:55:00|651.48|649.08|653.26|650.86|654.2|651.8|651.48|649.08|0
1643965200000|2022-02-04 09:00:00|653.07|650.67|652.32|649.92|655.79|653.39|651.76|649.36|0
1643965500000|2022-02-04 09:05:00|652.7|650.3|650.64|648.24|653.45|651.05|650.45|648.05|0
1643965800000|2022-02-04 09:10:00|650.45|648.05|651.9|649.5|651.9|649.5|647.6|645.2|0
1643966100000|2022-02-04 09:15:00|652.28|649.88|650.97|648.57|653.78|651.38|650.22|647.82|0
1643966400000|2022-02-04 09:20:00|650.78|648.38|648.91|646.51|650.78|648.38|647.79|645.39|0
1643966700000|2022-02-04 09:25:00|649.1|646.7|650.77|648.37|652.27|649.87|646.85|644.45|0
1643967000000|2022-02-04 09:30:00|650.96|648.56|653.02|650.62|653.02|650.62|650.3|647.9|0
1643967300000|2022-02-04 09:35:00|653.11|650.71|653.39|650.99|654.7|652.3|652.27|649.87|0
1643967600000|2022-02-04 09:40:00|653.2|650.8|651.7|649.3|653.39|650.99|649.46|647.06|0
1643967900000|2022-02-04 09:45:00|651.89|649.49|651.89|649.49|653.39|650.99|651.89|649.49|0
1643968200000|2022-02-04 09:50:00|651.7|649.3|651.51|649.11|652.26|649.86|649.64|647.24|0
1643968500000|2022-02-04 09:55:00|651.32|648.92|648.33|645.93|651.32|648.92|647.96|645.56|0
1643968800000|2022-02-04 10:00:00|647.96|645.56|646.84|644.44|648.52|646.12|645.81|643.41|0
1643969100000|2022-02-04 10:05:00|646.65|644.25|643.29|640.89|646.65|644.25|642.74|640.34|0
1643969400000|2022-02-04 10:10:00|643.48|641.08|641.62|639.22|644.04|641.64|640.69|638.29|0
1643969700000|2022-02-04 10:15:00|641.43|639.03|639.57|637.17|641.8|639.4|639.02|636.62|0
1643970000000|2022-02-04 10:20:00|639.39|636.99|636.43|634.03|639.48|637.08|635.17|632.77|0
1643970300000|2022-02-04 10:25:00|636.35|633.95|636.9|634.5|639.49|637.09|636.35|633.95|0
1643970600000|2022-02-04 10:30:00|636.71|634.31|635.46|633.06|636.71|634.31|630.43|628.03|0
1643970900000|2022-02-04 10:35:00|636.1|633.7|634.99|632.59|637.3|634.9|634.17|631.77|0
1643971200000|2022-02-04 10:40:00|635.27|632.87|634.8|632.4|636.56|634.16|633.61|631.21|0
1643971500000|2022-02-04 10:45:00|634.35|631.95|633.24|630.84|635.91|633.51|631.48|629.08|0
1643971800000|2022-02-04 10:50:00|632.87|630.47|633.6|631.2|637.3|634.9|632.87|630.47|0
1643972100000|2022-02-04 10:55:00|634.71|632.31|636|633.6|636.74|634.34|630.66|628.26|0
1643972400000|2022-02-04 11:00:00|635.82|633.42|632.21|629.81|636|633.6|631.21|628.81|0
1643972700000|2022-02-04 11:05:00|631.2|628.8|627.53|625.13|633.05|630.65|626.61|624.21|0
1643973000000|2022-02-04 11:10:00|627.16|624.76|624.4|622|627.16|624.76|623.31|620.91|0
1643973300000|2022-02-04 11:15:00|623.85|621.45|624.46|622.06|625.87|623.47|622.57|620.17|0
1643973600000|2022-02-04 11:20:00|624.28|621.88|619.3|616.9|624.64|622.24|618.05|615.65|0
1643973900000|2022-02-04 11:25:00|619.67|617.27|626.46|624.06|627.93|625.53|619.67|617.27|0
1643974200000|2022-02-04 11:30:00|626.18|623.78|626.46|624.06|628.29|625.89|625.18|622.78|0
1643974500000|2022-02-04 11:35:00|626.36|623.96|629.76|627.36|630.58|628.18|624.63|622.23|0
1643974800000|2022-02-04 11:40:00|629.48|627.08|626.45|624.05|629.48|627.08|626.27|623.87|0
1643975100000|2022-02-04 11:45:00|626.36|623.96|622.79|620.39|626.45|624.05|621.88|619.48|0
1643975400000|2022-02-04 11:50:00|622.51|620.11|622.42|620.02|622.79|620.39|620.23|617.83|0
1643975700000|2022-02-04 11:55:00|622.6|620.2|617.85|615.45|622.97|620.57|617.85|615.45|0
1643976000000|2022-02-04 12:00:00|618.22|615.82|623.51|621.11|623.88|621.48|618.22|615.82|0
1643976300000|2022-02-04 12:05:00|623.7|621.3|624.24|621.84|624.79|622.39|621.32|618.92|0
1643976600000|2022-02-04 12:10:00|623.88|621.48|621.68|619.28|624.43|622.03|619.85|617.45|0
1643976900000|2022-02-04 12:15:00|621.59|619.19|623.87|621.47|624.06|621.66|620.4|618|0
1643977200000|2022-02-04 12:20:00|623.96|621.56|625.34|622.94|626.62|624.22|622.77|620.37|0
1643977500000|2022-02-04 12:25:00|625.52|623.12|628.35|625.95|628.45|626.05|625.33|622.93|0
1643977800000|2022-02-04 12:30:00|628.27|625.87|626.98|624.58|628.27|625.87|625.6|623.2|0
1643978100000|2022-02-04 12:35:00|627.35|624.95|628.9|626.5|629.18|626.78|626.98|624.58|0
1643978400000|2022-02-04 12:40:00|628.81|626.41|628.44|626.04|629.18|626.78|626.7|624.3|0
1643978700000|2022-02-04 12:45:00|628.53|626.13|634.51|632.11|634.88|632.48|628.53|626.13|0
1643979000000|2022-02-04 12:50:00|634.33|631.93|635.7|633.3|636.72|634.32|633.59|631.19|0
1643979300000|2022-02-04 12:55:00|635.8|633.4|635.8|633.4|638.01|635.61|635.06|632.66|0
1643979600000|2022-02-04 13:00:00|635.98|633.58|632.29|629.89|636.62|634.22|631.93|629.53|0
1643979900000|2022-02-04 13:05:00|632.2|629.8|632.38|629.98|633.48|631.08|631.19|628.79|0
1643980200000|2022-02-04 13:10:00|632.48|630.08|636.01|633.61|636.01|633.61|631|628.6|0
1643980500000|2022-02-04 13:15:00|635.82|633.42|627.92|625.52|636.09|633.69|627.92|625.52|0
1643980800000|2022-02-04 13:20:00|628.02|625.62|629.16|626.76|629.53|627.13|626.13|623.73|0
1643981100000|2022-02-04 13:25:00|628.71|626.31|628.61|626.21|632.39|629.99|628.15|625.75|0
1643981400000|2022-02-04 13:30:00|626.13|623.73|609.59|607.19|627.23|624.83|607.68|605.28|0
1643981700000|2022-02-04 13:35:00|609.32|606.92|618.2|615.8|618.56|616.16|605.44|603.04|0
1643982000000|2022-02-04 13:40:00|616.92|614.52|613.24|610.84|618.93|616.53|612.05|609.65|0
1643982300000|2022-02-04 13:45:00|613.69|611.29|617.43|615.03|619.63|617.23|613.6|611.2|0
1643982600000|2022-02-04 13:50:00|616.97|614.57|615.42|613.02|618.89|616.49|612.87|610.47|0
1643982900000|2022-02-04 13:55:00|615.06|612.66|610.69|608.29|616.42|614.02|610.69|608.29|0
1643983200000|2022-02-04 14:00:00|610.87|608.47|605.78|603.38|611.23|608.83|604.52|602.12|0
1643983500000|2022-02-04 14:05:00|605.6|603.2|611.23|608.83|612.14|609.74|605.42|603.02|0
1643983800000|2022-02-04 14:10:00|610.86|608.46|618.33|615.93|618.52|616.12|610.14|607.74|0
1643984100000|2022-02-04 14:15:00|618.88|616.48|621.16|618.76|623.27|620.87|617.79|615.39|0
1643984400000|2022-02-04 14:20:00|621.44|619.04|622.54|620.14|623.46|621.06|621.44|619.04|0
1643984700000|2022-02-04 14:25:00|623.09|620.69|624.74|622.34|628.04|625.64|623.09|620.69|0
1643985000000|2022-02-04 14:30:00|624.64|622.24|618.6|616.2|629.7|627.3|618.05|615.65|0
1643985300000|2022-02-04 14:35:00|618.87|616.47|619.52|617.12|622.27|619.87|615.13|612.73|0
1643985600000|2022-02-04 14:40:00|620.07|617.67|633.02|630.62|635.43|633.03|619.79|617.39|0
1643985900000|2022-02-04 14:45:00|632.65|630.25|630.51|628.11|636.17|633.77|628.39|625.99|0
1643986200000|2022-02-04 14:50:00|629.87|627.47|623.31|620.91|631.91|629.51|621.57|619.17|0
1643986500000|2022-02-04 14:55:00|624.15|621.75|627.79|625.39|630.38|627.98|623.78|621.38|0
1643986800000|2022-02-04 15:00:00|628.53|626.13|631.11|628.71|634.45|632.05|625.85|623.45|0
1643987100000|2022-02-04 15:05:00|631.3|628.9|628.16|625.76|634.08|631.68|628.16|625.76|0
1643987400000|2022-02-04 15:10:00|627.79|625.39|633.33|630.93|634.44|632.04|622.63|620.23|0
1643987700000|2022-02-04 15:15:00|632.77|630.37|637.04|634.64|640.2|637.8|632.77|630.37|0
1643988000000|2022-02-04 15:20:00|637.22|634.82|633.33|630.93|638.52|636.12|632.77|630.37|0
1643988300000|2022-02-04 15:25:00|632.96|630.56|620.78|618.38|636.11|633.71|620.78|618.38|0
1643988600000|2022-02-04 15:30:00|620.6|618.2|627.23|624.83|631.06|628.66|620.6|618.2|0
1643988900000|2022-02-04 15:35:00|626.86|624.46|618.98|616.58|627.23|624.83|615.14|612.74|0
1643989200000|2022-02-04 15:40:00|619.8|617.4|618.09|615.69|622.2|619.8|617|614.6|0
1643989500000|2022-02-04 15:45:00|617.72|615.32|614.12|611.72|618.54|616.14|611.12|608.72|0
1643989800000|2022-02-04 15:50:00|614.21|611.81|617.22|614.82|617.77|615.37|612.03|609.63|0
1643990100000|2022-02-04 15:55:00|617.4|615|614.67|612.27|619.41|617.01|613.76|611.36|0
1643990400000|2022-02-04 16:00:00|614.57|612.17|617.22|614.82|618.68|616.28|611.94|609.54|0
1643990700000|2022-02-04 16:05:00|617.4|615|614.66|612.26|618.68|616.28|613.84|611.44|0
1643991000000|2022-02-04 16:10:00|614.57|612.17|610.29|607.89|615.21|612.81|609.48|607.08|0
1643991300000|2022-02-04 16:15:00|609.93|607.53|614.66|612.26|615.39|612.99|608.48|606.08|0
1643991600000|2022-02-04 16:20:00|614.11|611.71|615.57|613.17|616.93|614.53|611.56|609.16|0
1643991900000|2022-02-04 16:25:00|615.65|613.25|622.14|619.74|625.25|622.85|615.65|613.25|0
1643992200000|2022-02-04 16:30:00|622.32|619.92|626.68|624.28|627.78|625.38|618.93|616.53|0
1643992500000|2022-02-04 16:35:00|627.32|624.92|628.42|626.02|631.37|628.97|626.86|624.46|0
1643992800000|2022-02-04 16:40:00|628.7|626.3|629.8|627.4|631.18|628.78|627.41|625.01|0
1643993100000|2022-02-04 16:45:00|630.17|627.77|630.95|628.55|638.24|635.84|629.62|627.22|0
1643993400000|2022-02-04 16:50:00|631.31|628.91|630.94|628.54|632.24|629.84|629.1|626.7|0
1643993700000|2022-02-04 16:55:00|631.13|628.73|628.33|625.93|636.85|634.45|628.33|625.93|0
1643994000000|2022-02-04 17:00:00|628.51|626.11|628.88|626.48|629.8|627.4|625.65|623.25|0
1643994300000|2022-02-04 17:05:00|629.06|626.66|629.8|627.4|630.81|628.41|625.56|623.16|0
1643994600000|2022-02-04 17:10:00|630.07|627.67|631.91|629.51|634.04|631.64|625.56|623.16|0
1643994900000|2022-02-04 17:15:00|632.01|629.61|631.82|629.42|634.6|632.2|630.16|627.76|0
1643995200000|2022-02-04 17:20:00|632.38|629.98|631.54|629.14|633.11|630.71|629.97|627.57|0
1643995500000|2022-02-04 17:25:00|631.63|629.23|632.83|630.43|634.96|632.56|630.89|628.49|0
1643995800000|2022-02-04 17:30:00|633.48|631.08|631.81|629.41|636.53|634.13|628.68|626.28|0
1643996100000|2022-02-04 17:35:00|631.63|629.23|635.69|633.29|635.69|633.29|630.34|627.94|0
1643996400000|2022-02-04 17:40:00|636.25|633.85|637.73|635.33|638.66|636.26|634.4|632|0
1643996700000|2022-02-04 17:45:00|637.17|634.77|638.65|636.25|638.65|636.25|635.51|633.11|0
1643997000000|2022-02-04 17:50:00|638.37|635.97|636.59|634.19|639.21|636.81|636.13|633.73|0
1643997300000|2022-02-04 17:55:00|637.33|634.93|639.56|637.16|640.21|637.81|635.29|632.89|0
1643997600000|2022-02-04 18:00:00|639.75|637.35|648.88|646.48|649.25|646.85|639.75|637.35|0
1643997900000|2022-02-04 18:05:00|649.06|646.66|650.33|647.93|653.52|651.12|647.76|645.36|0
1643998200000|2022-02-04 18:10:00|650.15|647.75|649.21|646.81|651.83|649.43|647.71|645.31|0
1643998500000|2022-02-04 18:15:00|649.4|647|647.52|645.12|650.14|647.74|646.22|643.82|0
1643998800000|2022-02-04 18:20:00|647.71|645.31|653.32|650.92|653.32|650.92|647.15|644.75|0
1643999100000|2022-02-04 18:25:00|652.95|650.55|648.64|646.24|652.95|650.55|647.15|644.75|0
1643999400000|2022-02-04 18:30:00|649.11|646.71|651.63|649.23|651.63|649.23|647.71|645.31|0
1643999700000|2022-02-04 18:35:00|651.45|649.05|649.38|646.98|651.82|649.42|647.7|645.3|0
1644000000000|2022-02-04 18:40:00|649.76|647.36|655.57|653.17|656.69|654.29|649.66|647.26|0
1644000300000|2022-02-04 18:45:00|655.94|653.54|654.25|651.85|655.94|653.54|650.32|647.92|0
1644000600000|2022-02-04 18:50:00|654.9|652.5|656.49|654.09|656.87|654.47|654.43|652.03|0
1644000900000|2022-02-04 18:55:00|656.4|654|656.3|653.9|656.87|654.47|653.77|651.37|0
1644001200000|2022-02-04 19:00:00|656.87|654.47|653.86|651.46|657.8|655.4|653.86|651.46|0
1644001500000|2022-02-04 19:05:00|653.68|651.28|654.61|652.21|655.36|652.96|652.64|650.24|0
1644001800000|2022-02-04 19:10:00|654.99|652.59|651.61|649.21|655.36|652.96|648.62|646.22|0
1644002100000|2022-02-04 19:15:00|651.24|648.84|647.13|644.73|652.36|649.96|647.13|644.73|0
1644002400000|2022-02-04 19:20:00|646.76|644.36|650.11|647.71|651.98|649.58|646.76|644.36|0
1644002700000|2022-02-04 19:25:00|650.3|647.9|651.61|649.21|653.67|651.27|649.74|647.34|0
1644003000000|2022-02-04 19:30:00|651.79|649.39|655.35|652.95|657.23|654.83|650.86|648.46|0
1644003300000|2022-02-04 19:35:00|655.25|652.85|658.16|655.76|659.76|657.36|655.25|652.85|0
1644003600000|2022-02-04 19:40:00|657.79|655.39|654.22|651.82|659.48|657.08|653.85|651.45|0
1644003900000|2022-02-04 19:45:00|654.6|652.2|654.03|651.63|655.34|652.94|652.16|649.76|0
1644004200000|2022-02-04 19:50:00|654.41|652.01|657.59|655.19|657.78|655.38|653.93|651.53|0
1644004500000|2022-02-04 19:55:00|657.4|655|659.66|657.26|659.66|657.26|657.12|654.72|0
1644004800000|2022-02-04 20:00:00|659.84|657.44|662.27|659.87|662.46|660.06|659.06|656.66|0
1644005100000|2022-02-04 20:05:00|662.46|660.06|664.06|661.66|664.72|662.32|660.57|658.17|0
1644005400000|2022-02-04 20:10:00|663.97|661.57|668.5|666.1|670.02|667.62|663.21|660.81|0
1644005700000|2022-02-04 20:15:00|668.69|666.29|662.26|659.86|669.26|666.86|662.26|659.86|0
1644006000000|2022-02-04 20:20:00|662.64|660.24|665.66|663.26|666.04|663.64|662.45|660.05|0
1644006300000|2022-02-04 20:25:00|666.04|663.64|663.58|661.18|667.55|665.15|662.07|659.67|0
1644006600000|2022-02-04 20:30:00|664.15|661.75|667.74|665.34|668.69|666.29|663.01|660.61|0
1644006900000|2022-02-04 20:35:00|667.45|665.05|662.44|660.04|667.45|665.05|662.44|660.04|0
1644007200000|2022-02-04 20:40:00|662.53|660.13|655.28|652.88|662.82|660.42|655.09|652.69|0
1644007500000|2022-02-04 20:45:00|655.94|653.54|652.31|649.91|656.78|654.38|648.15|645.75|0
1644007800000|2022-02-04 20:50:00|651.84|649.44|651.55|649.15|655.5|653.1|647.63|645.23|0
1644008100000|2022-02-04 20:55:00|650.99|648.59|640.73|638.33|650.99|648.59|640.73|638.33|0
1644008400000|2022-02-04 21:00:00|639.98|637.58|636.97|634.57|643.67|641.27|636.42|634.02|0
1644008700000|2022-02-04 21:05:00|637.35|634.95|636.23|633.83|638.27|635.87|635.12|632.72|0
1644009000000|2022-02-04 21:10:00|636.42|634.02|638.45|636.05|638.45|636.05|634.75|632.35|0
1644221100000|2022-02-07 08:05:00|645.58|643.18|642.12|639.72|646.7|644.3|640.54|638.14|0
1644221400000|2022-02-07 08:10:00|642.41|640.01|640.73|638.33|646.14|643.74|640.73|638.33|0
1644221700000|2022-02-07 08:15:00|640.82|638.42|633.29|630.89|641.1|638.7|633.01|630.61|0
1644222000000|2022-02-07 08:20:00|633.11|630.71|629.49|627.09|634.59|632.19|629.49|627.09|0
1644222300000|2022-02-07 08:25:00|629.78|627.38|629.94|627.54|632.81|630.41|628.56|626.16|0
1644222600000|2022-02-07 08:30:00|629.85|627.45|629.48|627.08|631.7|629.3|628.19|625.79|0
1644222900000|2022-02-07 08:35:00|629.11|626.71|633.18|630.78|634.47|632.07|628.28|625.88|0
1644223200000|2022-02-07 08:40:00|632.81|630.41|633.26|630.86|634.66|632.26|632.8|630.4|0
1644223500000|2022-02-07 08:45:00|632.99|630.59|635.95|633.55|636.69|634.29|632.99|630.59|0
1644223800000|2022-02-07 08:50:00|635.85|633.45|639.47|637.07|639.47|637.07|635.76|633.36|0
1644224100000|2022-02-07 08:55:00|639.66|637.26|637.8|635.4|639.74|637.34|637.06|634.66|0
1644224400000|2022-02-07 09:00:00|637.89|635.49|640.21|637.81|642.34|639.94|636.5|634.1|0
1644224700000|2022-02-07 09:05:00|640.3|637.9|638.72|636.32|641.51|639.11|638.72|636.32|0
1644225000000|2022-02-07 09:10:00|638.44|636.04|638.06|635.66|639.46|637.06|634.46|632.06|0
1644225300000|2022-02-07 09:15:00|637.98|635.58|636.3|633.9|640.02|637.62|636.12|633.72|0
1644225600000|2022-02-07 09:20:00|636.12|633.72|635.01|632.61|638.34|635.94|635.01|632.61|0
1644225900000|2022-02-07 09:25:00|635.09|632.69|636.57|634.17|637.13|634.73|634.54|632.14|0
1644226200000|2022-02-07 09:30:00|637.04|634.64|635|632.6|638.24|635.84|634.82|632.42|0
1644226500000|2022-02-07 09:35:00|634.9|632.5|634.35|631.95|636.67|634.27|633.33|630.93|0
1644226800000|2022-02-07 09:40:00|634.63|632.23|632.96|630.56|634.81|632.41|632.59|630.19|0
1644227100000|2022-02-07 09:45:00|633.15|630.75|630.19|627.79|634.07|631.67|630.19|627.79|0
1644227400000|2022-02-07 09:50:00|629.82|627.42|632.67|630.27|633.14|630.74|628.71|626.31|0
1644227700000|2022-02-07 09:55:00|632.59|630.19|634.52|632.12|635.92|633.52|632.59|630.19|0
1644228000000|2022-02-07 10:00:00|634.62|632.22|636.19|633.79|637.58|635.18|634.62|632.22|0
1644228300000|2022-02-07 10:05:00|636.37|633.97|635.26|632.86|636.93|634.53|634.61|632.21|0
1644228600000|2022-02-07 10:10:00|635.17|632.77|637.48|635.08|637.58|635.18|634.52|632.12|0
1644228900000|2022-02-07 10:15:00|637.39|634.99|636.09|633.69|637.76|635.36|636.09|633.69|0
1644229200000|2022-02-07 10:20:00|635.91|633.51|635.16|632.76|636.46|634.06|634.79|632.39|0
1644229500000|2022-02-07 10:25:00|635.35|632.95|636.09|633.69|637.76|635.36|634.69|632.29|0
1644229800000|2022-02-07 10:30:00|635.99|633.59|634.79|632.39|637.1|634.7|634.42|632.02|0
1644230100000|2022-02-07 10:35:00|634.6|632.2|635.06|632.66|636.45|634.05|633.12|630.72|0
1644230400000|2022-02-07 10:40:00|634.97|632.57|637.01|634.61|637.01|634.61|634.23|631.83|0
1644230700000|2022-02-07 10:45:00|637.1|634.7|637.19|634.79|639.23|636.83|636.64|634.24|0
1644231000000|2022-02-07 10:50:00|637.37|634.97|635.89|633.49|637.37|634.97|635.7|633.3|0
1644231300000|2022-02-07 10:55:00|635.7|633.3|633.48|631.08|635.89|633.49|632.74|630.34|0
1644231600000|2022-02-07 11:00:00|633.29|630.89|633.11|630.71|634.59|632.19|632.55|630.15|0
1644231900000|2022-02-07 11:05:00|633.29|630.89|633.29|630.89|634.03|631.63|631.07|628.67|0
1644232200000|2022-02-07 11:10:00|633.11|630.71|634.49|632.09|636.07|633.67|632.27|629.87|0
1644232500000|2022-02-07 11:15:00|634.3|631.9|635.14|632.74|636.44|634.04|634.21|631.81|0
1644232800000|2022-02-07 11:20:00|635.32|632.92|636.62|634.22|637.63|635.23|634.95|632.55|0
1644233100000|2022-02-07 11:25:00|636.71|634.31|637.45|635.05|639.03|636.63|636.62|634.22|0
1644233400000|2022-02-07 11:30:00|637.54|635.14|638.93|636.53|639.77|637.37|637.54|635.14|0
1644233700000|2022-02-07 11:35:00|639.77|637.37|639.21|636.81|641.44|639.04|638.74|636.34|0
1644234000000|2022-02-07 11:40:00|639.11|636.71|636.98|634.58|639.11|636.71|636.42|634.02|0
1644234300000|2022-02-07 11:45:00|636.79|634.39|637.16|634.76|638.09|635.69|635.86|633.46|0
1644234600000|2022-02-07 11:50:00|637.35|634.95|637.72|635.32|638.27|635.87|636.23|633.83|0
1644234900000|2022-02-07 11:55:00|637.25|634.85|638.64|636.24|640.4|638|636.51|634.11|0
1644235200000|2022-02-07 12:00:00|638.54|636.14|642.36|639.96|642.73|640.33|638.54|636.14|0
1644235500000|2022-02-07 12:05:00|642.54|640.14|643.66|641.26|644.12|641.72|642.36|639.96|0
1644235800000|2022-02-07 12:10:00|643.47|641.07|646.82|644.42|647.01|644.61|643.47|641.07|0
1644236100000|2022-02-07 12:15:00|646.64|644.24|646.26|643.86|649.06|646.66|646.26|643.86|0
1644236400000|2022-02-07 12:20:00|646.45|644.05|644.77|642.37|646.54|644.14|644.58|642.18|0
1644236700000|2022-02-07 12:25:00|644.67|642.27|644.39|641.99|644.77|642.37|643.09|640.69|0
1644237000000|2022-02-07 12:30:00|644.58|642.18|644.76|642.36|645.88|643.48|644.02|641.62|0
1644237300000|2022-02-07 12:35:00|644.58|642.18|644.95|642.55|645.51|643.11|644.2|641.8|0
1644237600000|2022-02-07 12:40:00|645.13|642.73|645.88|643.48|646.06|643.66|644.94|642.54|0
1644237900000|2022-02-07 12:45:00|645.69|643.29|648.02|645.62|648.49|646.09|645.32|642.92|0
1644238200000|2022-02-07 12:50:00|648.11|645.71|647.55|645.15|649.88|647.48|647.36|644.96|0
1644238500000|2022-02-07 12:55:00|647.36|644.96|647.55|645.15|649.98|647.58|647.36|644.96|0
1644238800000|2022-02-07 13:00:00|647.36|644.96|650.72|648.32|650.72|648.32|646.62|644.22|0
1644239100000|2022-02-07 13:05:00|650.63|648.23|651.84|649.44|653.34|650.94|649.41|647.01|0
1644239400000|2022-02-07 13:10:00|651.66|649.26|651.84|649.44|653.71|651.31|651.47|649.07|0
1644239700000|2022-02-07 13:15:00|651.65|649.25|651.28|648.88|652.03|649.63|651.09|648.69|0
1644240000000|2022-02-07 13:20:00|651.46|649.06|650.5|648.1|655.9|653.5|649.22|646.82|0
1644240300000|2022-02-07 13:25:00|650.69|648.29|649.56|647.16|651.06|648.66|649|646.6|0
1644240600000|2022-02-07 13:30:00|649.37|646.97|646|643.6|649.46|647.06|646|643.6|0
1644240900000|2022-02-07 13:35:00|646.19|643.79|646.56|644.16|647.12|644.72|645.07|642.67|0
1644241200000|2022-02-07 13:40:00|646.47|644.07|646.65|644.25|647.68|645.28|645.44|643.04|0
1644241500000|2022-02-07 13:45:00|646.75|644.35|647.87|645.47|648.43|646.03|645.63|643.23|0
1644241800000|2022-02-07 13:50:00|648.05|645.65|646.56|644.16|648.24|645.84|646.37|643.97|0
1644242100000|2022-02-07 13:55:00|646.74|644.34|648.61|646.21|649.17|646.77|646.56|644.16|0
1644242400000|2022-02-07 14:00:00|648.8|646.4|648.14|645.74|648.99|646.59|647.86|645.46|0
1644242700000|2022-02-07 14:05:00|648.23|645.83|649.36|646.96|649.36|646.96|647.11|644.71|0
1644243000000|2022-02-07 14:10:00|649.17|646.77|646.36|643.96|649.73|647.33|646.36|643.96|0
1644243300000|2022-02-07 14:15:00|646.17|643.77|644.58|642.18|646.17|643.77|643.37|640.97|0
1644243600000|2022-02-07 14:20:00|644.49|642.09|646.82|644.42|647.1|644.7|643.93|641.53|0
1644243900000|2022-02-07 14:25:00|646.54|644.14|646.35|643.95|647.57|645.17|645.23|642.83|0
1644244200000|2022-02-07 14:30:00|648.22|645.82|636.02|633.62|648.22|645.82|634.91|632.51|0
1644244500000|2022-02-07 14:35:00|636.21|633.81|644.29|641.89|646.16|643.76|636.21|633.81|0
1644244800000|2022-02-07 14:40:00|643.54|641.14|644.47|642.07|647.74|645.34|641.76|639.36|0
1644245100000|2022-02-07 14:45:00|645.03|642.63|640.55|638.15|646.9|644.5|639.06|636.66|0
1644245400000|2022-02-07 14:50:00|640.36|637.96|650.46|648.06|651.02|648.62|640.36|637.96|0
1644245700000|2022-02-07 14:55:00|650.64|648.24|648.39|645.99|651.96|649.56|642.78|640.38|0
1644246000000|2022-02-07 15:00:00|649.14|646.74|644.44|642.04|650.79|648.39|642.75|640.35|0
1644246300000|2022-02-07 15:05:00|644.81|642.41|646.49|644.09|650.06|647.66|644.25|641.85|0
1644246600000|2022-02-07 15:10:00|646.31|643.91|637.71|635.31|647.81|645.41|637.71|635.31|0
1644246900000|2022-02-07 15:15:00|638.08|635.68|636.58|634.18|640.88|638.48|635.83|633.43|0
1644247200000|2022-02-07 15:20:00|636.85|634.45|643.5|641.1|645.18|642.78|635.27|632.87|0
1644247500000|2022-02-07 15:25:00|643.31|640.91|644.81|642.41|647.06|644.66|642.37|639.97|0
1644247800000|2022-02-07 15:30:00|644.99|642.59|652.33|649.93|652.7|650.3|642.56|640.16|0
1644248100000|2022-02-07 15:35:00|652.14|649.74|648.31|645.91|653.35|650.95|648.12|645.72|0
1644248400000|2022-02-07 15:40:00|648.59|646.19|643.05|640.65|648.87|646.47|640.62|638.22|0
1644248700000|2022-02-07 15:45:00|643.24|640.84|642.86|640.46|645.58|643.18|642.11|639.71|0
1644249000000|2022-02-07 15:50:00|642.67|640.27|643.61|641.21|646.05|643.65|640.8|638.4|0
1644249300000|2022-02-07 15:55:00|642.86|640.46|644.54|642.14|645.48|643.08|642.11|639.71|0
1644249600000|2022-02-07 16:00:00|644.17|641.77|641.54|639.14|646.61|644.21|639.48|637.08|0
1644249900000|2022-02-07 16:05:00|641.35|638.95|637.24|634.84|643.23|640.83|636.49|634.09|0
1644250200000|2022-02-07 16:10:00|637.05|634.65|640.6|638.2|641.35|638.95|637.05|634.65|0
1644250500000|2022-02-07 16:15:00|640.41|638.01|638.45|636.05|640.41|638.01|635.75|633.35|0
1644250800000|2022-02-07 16:20:00|638.55|636.15|637.43|635.03|639.49|637.09|635.93|633.53|0
1644251100000|2022-02-07 16:25:00|638.73|636.33|640.47|638.07|643.59|641.19|638.73|636.33|0
1644251400000|2022-02-07 16:30:00|641.22|638.82|636.74|634.34|641.22|638.82|635.99|633.59|0
1644251700000|2022-02-07 16:35:00|636.93|634.53|630.22|627.82|637.86|635.46|629.48|627.08|0
1644252000000|2022-02-07 16:40:00|630.41|628.01|626.51|624.11|631.34|628.94|625.96|623.56|0
1644252300000|2022-02-07 16:45:00|626.7|624.3|630.56|628.16|630.75|628.35|626.08|623.68|0
1644252600000|2022-02-07 16:50:00|630.38|627.98|630.37|627.97|631.86|629.46|628.34|625.94|0
1644252900000|2022-02-07 16:55:00|630.09|627.69|634.64|632.24|635.39|632.99|629.63|627.23|0
1644253200000|2022-02-07 17:00:00|634.36|631.96|633.71|631.31|635.02|632.62|630|627.6|0
1644253500000|2022-02-07 17:05:00|633.9|631.5|628.51|626.11|633.9|631.5|628.51|626.11|0
1644253800000|2022-02-07 17:10:00|628.7|626.3|629.99|627.59|631.29|628.89|628.33|625.93|0
1644254100000|2022-02-07 17:15:00|629.81|627.41|631.48|629.08|633.15|630.75|628.88|626.48|0
1644254400000|2022-02-07 17:20:00|631.29|628.89|633.52|631.12|634.26|631.86|630.73|628.33|0
1644254700000|2022-02-07 17:25:00|633.33|630.93|628.32|625.92|633.89|631.49|627.76|625.36|0
1644255000000|2022-02-07 17:30:00|628.13|625.73|630.17|627.77|631.1|628.7|625.17|622.77|0
1644255300000|2022-02-07 17:35:00|630.07|627.67|626.09|623.69|631.47|629.07|624.06|621.66|0
1644255600000|2022-02-07 17:40:00|626.46|624.06|629.79|627.39|630.54|628.14|626.46|624.06|0
1644255900000|2022-02-07 17:45:00|629.61|627.21|632.02|629.62|633.32|630.92|628.87|626.47|0
1644256200000|2022-02-07 17:50:00|631.83|629.43|630.72|628.32|633.13|630.73|630.35|627.95|0
1644256500000|2022-02-07 17:55:00|630.9|628.5|630.9|628.5|632.57|630.17|629.79|627.39|0
1644256800000|2022-02-07 18:00:00|630.53|628.13|634.43|632.03|636.47|634.07|629.23|626.83|0
1644257100000|2022-02-07 18:05:00|634.24|631.84|637.59|635.19|637.96|635.56|633.68|631.28|0
1644257400000|2022-02-07 18:10:00|637.78|635.38|640.2|637.8|641.51|639.11|636.66|634.26|0
1644257700000|2022-02-07 18:15:00|640.01|637.61|638.14|635.74|640.2|637.8|637.03|634.63|0
1644258000000|2022-02-07 18:20:00|638.23|635.83|638.23|635.83|640.57|638.17|637.4|635|0
1644258300000|2022-02-07 18:25:00|638.33|635.93|640.65|638.25|641.69|639.29|637.4|635|0
1644258600000|2022-02-07 18:30:00|640.75|638.35|641.12|638.72|643.18|640.78|640.56|638.16|0
1644258900000|2022-02-07 18:35:00|641.31|638.91|642.8|640.4|643.18|640.78|640.75|638.35|0
1644259200000|2022-02-07 18:40:00|642.62|640.22|642.24|639.84|643.92|641.52|641.87|639.47|0
1644259500000|2022-02-07 18:45:00|642.43|640.03|638.69|636.29|643.36|640.96|638.5|636.1|0
1644259800000|2022-02-07 18:50:00|638.88|636.48|639.81|637.41|641.3|638.9|637.94|635.54|0
1644260100000|2022-02-07 18:55:00|640.18|637.78|643.92|641.52|645.23|642.83|639.99|637.59|0
1644260400000|2022-02-07 19:00:00|643.54|641.14|643.35|640.95|644.29|641.89|641.86|639.46|0
1644260700000|2022-02-07 19:05:00|645.75|643.35|638.85|636.45|645.75|643.35|638.66|636.26|0
1644261000000|2022-02-07 19:10:00|639.04|636.64|639.59|637.19|641.09|638.69|639.04|636.64|0
1644261300000|2022-02-07 19:15:00|639.03|636.63|642.4|640|644.08|641.68|639.03|636.63|0
1644261600000|2022-02-07 19:20:00|642.02|639.62|641.27|638.87|643.52|641.12|640.15|637.75|0
1644261900000|2022-02-07 19:25:00|641.08|638.68|647.64|645.24|647.64|645.24|640.71|638.31|0
1644262200000|2022-02-07 19:30:00|647.92|645.52|647.64|645.24|648.58|646.18|645.95|643.55|0
1644262500000|2022-02-07 19:35:00|647.83|645.43|646.89|644.49|649.52|647.12|645.95|643.55|0
1644262800000|2022-02-07 19:40:00|646.51|644.11|649.88|647.48|650.44|648.04|646.14|643.74|0
1644263100000|2022-02-07 19:45:00|650.07|647.67|647.43|645.03|650.63|648.23|646.87|644.47|0
1644263400000|2022-02-07 19:50:00|647.25|644.85|647.24|644.84|647.81|645.41|645.56|643.16|0
1644263700000|2022-02-07 19:55:00|647.43|645.03|646.49|644.09|648.65|646.25|645.93|643.53|0
1644264000000|2022-02-07 20:00:00|646.3|643.9|649.12|646.72|649.31|646.91|643.49|641.09|0
1644264300000|2022-02-07 20:05:00|649.31|646.91|647.63|645.23|650.06|647.66|644.44|642.04|0
1644264600000|2022-02-07 20:10:00|647.45|645.05|653.28|650.88|653.28|650.88|646.69|644.29|0
1644264900000|2022-02-07 20:15:00|653.09|650.69|649.51|647.11|653.47|651.07|649.51|647.11|0
1644265200000|2022-02-07 20:20:00|649.32|646.92|645.37|642.97|649.7|647.3|644.24|641.84|0
1644265500000|2022-02-07 20:25:00|645.56|643.16|639|636.6|646.87|644.47|638.06|635.66|0
1644265800000|2022-02-07 20:30:00|639.74|637.34|638.81|636.41|642.18|639.78|637.5|635.1|0
1644266100000|2022-02-07 20:35:00|638.99|636.59|630.97|628.57|640.49|638.09|630.22|627.82|0
1644266400000|2022-02-07 20:40:00|630.41|628.01|627.33|624.93|630.87|628.47|625.84|623.44|0
1644266700000|2022-02-07 20:45:00|626.03|623.63|623.99|621.59|626.59|624.19|622.51|620.11|0
1644267000000|2022-02-07 20:50:00|623.62|621.22|615.66|613.26|629.75|627.35|615.48|613.08|0
1644267300000|2022-02-07 20:55:00|616.4|614|626.69|624.29|626.87|624.47|612.76|610.36|0
1644267600000|2022-02-07 21:00:00|627.98|625.58|629.46|627.06|630.58|628.18|627.05|624.65|0
1644267900000|2022-02-07 21:05:00|629.27|626.87|628.9|626.5|630.57|628.17|628.71|626.31|0
1644268200000|2022-02-07 21:10:00|629.17|626.77|630.38|627.98|631.13|628.73|629.08|626.68|0
1644268500000|2022-02-07 21:15:00|630.4|627.6|630.21|627.41|631.14|628.34|629.65|626.85|0
1644268800000|2022-02-07 21:20:00|630.39|627.59|630.39|627.59|630.58|627.78|630.02|627.22|0
1644269100000|2022-02-07 21:25:00|630.58|627.78|631.51|628.71|631.6|628.8|630.39|627.59|0
1644269400000|2022-02-07 21:30:00|631.41|628.61|631.5|628.7|631.5|628.7|630.76|627.96|0
1644269700000|2022-02-07 21:35:00|631.32|628.52|631.32|628.52|631.87|629.07|631.32|628.52|0
1644270000000|2022-02-07 21:40:00|631.5|628.7|630.76|627.96|631.5|628.7|630.57|627.77|0
1644270300000|2022-02-07 21:45:00|630.57|627.77|630.75|627.95|630.75|627.95|630.01|627.21|0
1644270600000|2022-02-07 21:50:00|630.94|628.14|632.05|629.25|632.05|629.25|630.57|627.77|0
1644270900000|2022-02-07 21:55:00|631.87|629.07|631.4|628.6|631.87|629.07|630.93|628.13|0
1644271200000|2022-02-07 22:00:00|630.98|628.18|631.44|628.64|631.71|628.91|630.98|628.18|0
1644271500000|2022-02-07 22:05:00|631.71|628.91|631.41|628.61|631.71|628.91|631.27|628.47|0
1644271800000|2022-02-07 22:10:00|631.3|628.5|631.49|628.69|631.52|628.72|631.3|628.5|0
1644272100000|2022-02-07 22:15:00|631.35|628.55|631.08|628.28|631.35|628.55|631.08|628.28|0
1644272400000|2022-02-07 22:20:00|631.3|628.5|631.51|628.71|631.81|629.01|631.3|628.5|0
1644272700000|2022-02-07 22:25:00|631.43|628.63|631.21|628.41|631.62|628.82|631.21|628.41|0
1644273000000|2022-02-07 22:30:00|631.13|628.33|631.56|628.76|631.56|628.76|631.13|628.33|0
1644273300000|2022-02-07 22:35:00|631.45|628.65|631.67|628.87|631.72|628.92|631.45|628.65|0
1644273600000|2022-02-07 22:40:00|631.61|628.81|631.9|629.1|631.9|629.1|631.61|628.81|0
1644273900000|2022-02-07 22:45:00|631.99|629.19|632.07|629.27|632.23|629.43|631.9|629.1|0
1644274200000|2022-02-07 22:50:00|632.06|629.26|631.98|629.18|632.06|629.26|631.93|629.13|0
1644274500000|2022-02-07 22:55:00|631.95|629.15|631.95|629.15|631.98|629.18|631.9|629.1|0
1644274800000|2022-02-07 23:00:00|631.18|628.38|630.99|628.19|632.11|629.31|629.98|627.18|0
1644275100000|2022-02-07 23:05:00|630.9|628.1|629.97|627.17|631.09|628.29|629.42|626.62|0
1644275400000|2022-02-07 23:10:00|630.34|627.54|631.09|628.29|631.09|628.29|629.97|627.17|0
1644275700000|2022-02-07 23:15:00|630.9|628.1|631.64|628.84|631.73|628.93|630.71|627.91|0
1644276000000|2022-02-07 23:20:00|632.2|629.4|633.22|630.42|633.69|630.89|631.17|628.37|0
1644276300000|2022-02-07 23:25:00|633.13|630.33|632.57|629.77|633.31|630.51|632.29|629.49|0
1644276600000|2022-02-07 23:30:00|632.94|630.14|631.63|628.83|633.5|630.7|631.63|628.83|0
1644276900000|2022-02-07 23:35:00|631.45|628.65|631.82|629.02|632.38|629.58|631.26|628.46|0
1644277200000|2022-02-07 23:40:00|632|629.2|632.19|629.39|632.56|629.76|631.44|628.64|0
1644277500000|2022-02-07 23:45:00|632.28|629.48|632.83|630.03|633.3|630.5|631.91|629.11|0
1644277800000|2022-02-07 23:50:00|632.74|629.94|632.18|629.38|633.02|630.22|632|629.2|0
1644278100000|2022-02-07 23:55:00|632|629.2|633.3|630.5|633.57|630.77|631.71|628.91|0
1644278400000|2022-02-08 00:00:00|633.57|630.77|633.67|630.87|634.79|631.99|633.3|630.5|0
1644278700000|2022-02-08 00:05:00|633.86|631.06|632.74|629.94|633.86|631.06|632.55|629.75|0
1644279000000|2022-02-08 00:10:00|632.92|630.12|632.17|629.37|633.11|630.31|631.89|629.09|0
1644279300000|2022-02-08 00:15:00|632.36|629.56|633.29|630.49|633.66|630.86|632.17|629.37|0
1644279600000|2022-02-08 00:20:00|633.38|630.58|629.75|626.95|633.48|630.68|629.38|626.58|0
1644279900000|2022-02-08 00:25:00|629.57|626.77|630.31|627.51|631.05|628.25|629.56|626.76|0
1644280200000|2022-02-08 00:30:00|630.68|627.88|631.42|628.62|631.79|628.99|630.68|627.88|0
1644280500000|2022-02-08 00:35:00|631.61|628.81|631.05|628.25|631.98|629.18|630.02|627.22|0
1644280800000|2022-02-08 00:40:00|630.95|628.15|631.6|628.8|631.6|628.8|630.67|627.87|0
1644281100000|2022-02-08 00:45:00|631.51|628.71|632.9|630.1|633.09|630.29|630.95|628.15|0
1644281400000|2022-02-08 00:50:00|632.99|630.19|631.78|628.98|632.99|630.19|631.6|628.8|0
1644281700000|2022-02-08 00:55:00|631.6|628.8|632.34|629.54|632.34|629.54|631.6|628.8|0
1644282000000|2022-02-08 01:00:00|632.24|629.44|630.75|627.95|632.24|629.44|630.29|627.49|0
1644282300000|2022-02-08 01:05:00|630.85|628.05|629.73|626.93|631.03|628.23|629.73|626.93|0
1644282600000|2022-02-08 01:10:00|629.55|626.75|630.29|627.49|630.66|627.86|628.43|625.63|0
1644282900000|2022-02-08 01:15:00|630.19|627.39|630.66|627.86|630.75|627.95|629.91|627.11|0
1644283200000|2022-02-08 01:20:00|630.84|628.04|629.35|626.55|630.84|628.04|629.35|626.55|0
1644283500000|2022-02-08 01:25:00|629.17|626.37|628.05|625.25|629.26|626.46|626.57|623.77|0
1644283800000|2022-02-08 01:30:00|627.87|625.07|626.19|623.39|627.87|625.07|625.82|623.02|0
1644284100000|2022-02-08 01:35:00|626.38|623.58|628.42|625.62|628.6|625.8|626.38|623.58|0
1644284400000|2022-02-08 01:40:00|628.6|625.8|628.04|625.24|630.09|627.29|628.04|625.24|0
1644284700000|2022-02-08 01:45:00|628.23|625.43|626.37|623.57|628.23|625.43|625.63|622.83|0
1644285000000|2022-02-08 01:50:00|626.56|623.76|626.55|623.75|626.93|624.13|625.26|622.46|0
1644285300000|2022-02-08 01:55:00|626.74|623.94|626.37|623.57|626.74|623.94|625.81|623.01|0
1644285600000|2022-02-08 02:00:00|626.55|623.75|624.88|622.08|627.48|624.68|624.88|622.08|0
1644285900000|2022-02-08 02:05:00|624.97|622.17|625.44|622.64|625.62|622.82|624.14|621.34|0
1644286200000|2022-02-08 02:10:00|625.15|622.35|624.88|622.08|625.25|622.45|623.95|621.15|0
1644286500000|2022-02-08 02:15:00|624.78|621.98|623.58|620.78|625.25|622.45|623.48|620.68|0
1644286800000|2022-02-08 02:20:00|623.39|620.59|626.54|623.74|627.28|624.48|622.65|619.85|0
1644287100000|2022-02-08 02:25:00|626.73|623.93|627.28|624.48|627.47|624.67|626.17|623.37|0
1644287400000|2022-02-08 02:30:00|627.1|624.3|626.17|623.37|627.1|624.3|625.98|623.18|0
1644287700000|2022-02-08 02:35:00|626.07|623.27|626.72|623.92|626.72|623.92|625.98|623.18|0
1644288000000|2022-02-08 02:40:00|626.53|623.73|627.65|624.85|627.83|625.03|626.53|623.73|0
1644288300000|2022-02-08 02:45:00|627.46|624.66|628.1|625.3|628.76|625.96|627.27|624.47|0
1644288600000|2022-02-08 02:50:00|628.01|625.21|628.57|625.77|628.76|625.96|627.55|624.75|0
1644288900000|2022-02-08 02:55:00|628.66|625.86|628.75|625.95|629.12|626.32|628.57|625.77|0
1644289200000|2022-02-08 03:00:00|628.84|626.04|628.01|625.21|629.12|626.32|627.27|624.47|0
1644289500000|2022-02-08 03:05:00|628.19|625.39|626.89|624.09|628.38|625.58|626.89|624.09|0
1644289800000|2022-02-08 03:10:00|626.98|624.18|626.7|623.9|627.26|624.46|626.7|623.9|0
1644290100000|2022-02-08 03:15:00|626.89|624.09|627.26|624.46|628.19|625.39|626.89|624.09|0
1644290400000|2022-02-08 03:20:00|627.44|624.64|627.72|624.92|627.72|624.92|627.07|624.27|0
1644290700000|2022-02-08 03:25:00|627.63|624.83|628.74|625.94|629.11|626.31|627.34|624.54|0
1644291000000|2022-02-08 03:30:00|628.83|626.03|628.36|625.56|629.29|626.49|628.18|625.38|0
1644291300000|2022-02-08 03:35:00|628.45|625.65|629.19|626.39|630.04|627.24|628.45|625.65|0
1644291600000|2022-02-08 03:40:00|629.29|626.49|628.55|625.75|629.38|626.58|628.36|625.56|0
1644291900000|2022-02-08 03:45:00|628.45|625.65|627.43|624.63|628.55|625.75|626.32|623.52|0
1644292200000|2022-02-08 03:50:00|627.24|624.44|626.31|623.51|627.52|624.72|626.31|623.51|0
1644292500000|2022-02-08 03:55:00|626.13|623.33|626.77|623.97|627.14|624.34|625.94|623.14|0
1644292800000|2022-02-08 04:00:00|626.87|624.07|626.96|624.16|627.42|624.62|626.5|623.7|0
1644293100000|2022-02-08 04:05:00|627.05|624.25|626.77|623.97|627.32|624.52|626.31|623.51|0
1644293400000|2022-02-08 04:10:00|626.86|624.06|627.05|624.25|627.32|624.52|626.49|623.69|0
1644293700000|2022-02-08 04:15:00|627.14|624.34|626.76|623.96|627.32|624.52|626.67|623.87|0
1644294000000|2022-02-08 04:20:00|626.86|624.06|626.3|623.5|626.95|624.15|625.93|623.13|0
1644294300000|2022-02-08 04:25:00|626.2|623.4|626.48|623.68|627.13|624.33|626.11|623.31|0
1644294600000|2022-02-08 04:30:00|626.3|623.5|626.67|623.87|626.94|624.14|626.3|623.5|0
1644294900000|2022-02-08 04:35:00|626.76|623.96|626.66|623.86|627.22|624.42|626.48|623.68|0
1644295200000|2022-02-08 04:40:00|626.85|624.05|626.66|623.86|627.59|624.79|626.66|623.86|0
1644295500000|2022-02-08 04:45:00|626.85|624.05|627.96|625.16|628.05|625.25|626.66|623.86|0
1644295800000|2022-02-08 04:50:00|628.05|625.25|627.03|624.23|628.14|625.34|626.66|623.86|0
1644296100000|2022-02-08 04:55:00|626.84|624.04|627.77|624.97|627.95|625.15|626.66|623.86|0
1644296400000|2022-02-08 05:00:00|627.58|624.78|626.28|623.48|627.95|625.15|625.91|623.11|0
1644296700000|2022-02-08 05:05:00|626.1|623.3|627.76|624.96|627.95|625.15|625.91|623.11|0
1644297000000|2022-02-08 05:10:00|627.67|624.87|626.83|624.03|627.76|624.96|626.65|623.85|0
1644297300000|2022-02-08 05:15:00|626.65|623.85|625.35|622.55|626.65|623.85|625.16|622.36|0
1644297600000|2022-02-08 05:20:00|625.07|622.27|624.14|621.34|625.25|622.45|623.86|621.06|0
1644297900000|2022-02-08 05:25:00|624.23|621.43|624.23|621.43|624.79|621.99|622.94|620.14|0
1644298200000|2022-02-08 05:30:00|624.05|621.25|623.49|620.69|624.05|621.25|623.49|620.69|0
1644298500000|2022-02-08 05:35:00|623.39|620.59|622.01|619.21|623.49|620.69|622.01|619.21|0
1644298800000|2022-02-08 05:40:00|621.82|619.02|622.19|619.39|622.19|619.39|621.82|619.02|0
1644299100000|2022-02-08 05:45:00|622.09|619.29|622.19|619.39|622.19|619.39|621.82|619.02|0
1644299400000|2022-02-08 05:50:00|622.09|619.29|622.37|619.57|622.37|619.57|622|619.2|0
1644299700000|2022-02-08 05:55:00|622.27|619.47|623.11|620.31|624.03|621.23|622.27|619.47|0
1644300000000|2022-02-08 06:00:00|622.92|620.12|624.59|621.79|624.59|621.79|621.81|619.01|0
1644300300000|2022-02-08 06:05:00|624.22|621.42|625.14|622.34|625.51|622.71|624.22|621.42|0
1644300600000|2022-02-08 06:10:00|625.32|622.52|625.88|623.08|627.36|624.56|625.32|622.52|0
1644300900000|2022-02-08 06:15:00|625.78|622.98|625.88|623.08|626.62|623.82|625.51|622.71|0
1644301200000|2022-02-08 06:20:00|625.69|622.89|625.13|622.33|626.8|624|624.58|621.78|0
1644301500000|2022-02-08 06:25:00|625.41|622.61|626.7|623.9|627.36|624.56|625.32|622.52|0
1644301800000|2022-02-08 06:30:00|626.8|624|627.54|624.74|628.1|625.3|626.24|623.44|0
1644302100000|2022-02-08 06:35:00|627.44|624.64|628|625.2|628.84|626.04|627.44|624.64|0
1644302400000|2022-02-08 06:40:00|628.09|625.29|628.65|625.85|628.83|626.03|627.54|624.74|0
1644302700000|2022-02-08 06:45:00|629.02|626.22|627.53|624.73|629.39|626.59|627.53|624.73|0
1644303000000|2022-02-08 06:50:00|627.44|624.64|627.38|624.58|628.21|625.41|626.6|623.8|0
1644303300000|2022-02-08 06:55:00|627.47|624.67|626.91|624.11|628.21|625.41|626.45|623.65|0
1644303600000|2022-02-08 07:00:00|626.54|623.74|625.61|622.81|627.84|625.04|625.15|622.35|0
1644303900000|2022-02-08 07:05:00|625.42|622.62|627.56|624.76|628.3|625.5|625.33|622.53|0
1644304200000|2022-02-08 07:10:00|627.74|624.94|630.99|628.19|631.09|628.29|627.74|624.94|0
1644304500000|2022-02-08 07:15:00|631.18|628.38|630.53|627.73|631.36|628.56|629.97|627.17|0
1644304800000|2022-02-08 07:20:00|630.62|627.82|629.6|626.8|631.64|628.84|628.75|625.95|0
1644305100000|2022-02-08 07:25:00|629.41|626.61|626.99|624.19|629.41|626.61|626.71|623.91|0
1644305400000|2022-02-08 07:30:00|626.43|623.63|627.17|624.37|627.26|624.46|624.21|621.41|0
1644305700000|2022-02-08 07:35:00|625.58|622.78|625.31|622.51|627.26|624.46|624.75|621.95|0
1644306000000|2022-02-08 07:40:00|625.4|622.6|625.49|622.69|625.86|623.06|624.38|621.58|0
1644306300000|2022-02-08 07:45:00|625.31|622.51|624.47|621.67|626.42|623.62|623.08|620.28|0
1644306600000|2022-02-08 07:50:00|624.75|621.95|626.79|623.99|626.97|624.17|624.75|621.95|0
1644306900000|2022-02-08 07:55:00|626.5|623.7|625.2|622.4|626.97|624.17|625.11|622.31|0
1644307200000|2022-02-08 08:00:00|625.86|623.06|627.89|625.09|628.64|625.84|623.08|620.28|0
1644307500000|2022-02-08 08:05:00|627.14|624.74|626.02|623.62|627.88|625.48|625.56|623.16|0
1644307800000|2022-02-08 08:10:00|626.21|623.81|629.26|626.86|629.26|626.86|626.21|623.81|0
1644308100000|2022-02-08 08:15:00|629.36|626.96|629.29|626.89|630.78|628.38|627.96|625.56|0
1644308400000|2022-02-08 08:20:00|629.48|627.08|631.27|628.87|632.38|629.98|629.48|627.08|0
1644308700000|2022-02-08 08:25:00|631.45|629.05|632.57|630.17|632.57|630.17|629.96|627.56|0
1644309000000|2022-02-08 08:30:00|632.66|630.26|631.45|629.05|633.87|631.47|631.07|628.67|0
1644309300000|2022-02-08 08:35:00|631.16|628.76|632.75|630.35|633.87|631.47|630.33|627.93|0
1644309600000|2022-02-08 08:40:00|632.38|629.98|630.14|627.74|633.77|631.37|629.77|627.37|0
1644309900000|2022-02-08 08:45:00|629.95|627.55|634.79|632.39|634.79|632.39|629.95|627.55|0
1644310200000|2022-02-08 08:50:00|634.42|632.02|632.74|630.34|634.7|632.3|631.9|629.5|0
1644310500000|2022-02-08 08:55:00|632.93|630.53|632.08|629.68|633.67|631.27|631.44|629.04|0
1644310800000|2022-02-08 09:00:00|632.18|629.78|634.6|632.2|634.79|632.39|632.08|629.68|0
1644311100000|2022-02-08 09:05:00|634.5|632.1|634.97|632.57|635.44|633.04|632.92|630.52|0
1644311400000|2022-02-08 09:10:00|634.69|632.29|634.04|631.64|635.34|632.94|633.48|631.08|0
1644311700000|2022-02-08 09:15:00|634.13|631.73|636.18|633.78|636.92|634.52|634.13|631.73|0
1644312000000|2022-02-08 09:20:00|636.09|633.69|636.64|634.24|637.77|635.37|635.71|633.31|0
1644312300000|2022-02-08 09:25:00|636.73|634.33|635.05|632.65|637.48|635.08|634.96|632.56|0
1644312600000|2022-02-08 09:30:00|634.96|632.56|634.59|632.19|636.08|633.68|634.21|631.81|0
1644312900000|2022-02-08 09:35:00|634.4|632|633.17|630.77|635.4|633|632.7|630.3|0
1644313200000|2022-02-08 09:40:00|633.08|630.68|632.05|629.65|633.91|631.51|631.21|628.81|0
1644313500000|2022-02-08 09:45:00|631.96|629.56|632.6|630.2|633.35|630.95|631.77|629.37|0
1644313800000|2022-02-08 09:50:00|632.51|630.11|631.48|629.08|638.5|636.1|630.83|628.43|0
1644314100000|2022-02-08 09:55:00|631.67|629.27|628.87|626.47|631.67|629.27|627.94|625.54|0
1644314400000|2022-02-08 10:00:00|628.97|626.57|626.92|624.52|628.97|626.57|625.99|623.59|0
1644314700000|2022-02-08 10:05:00|626.73|624.33|628.49|626.09|628.59|626.19|626.73|624.33|0
1644315000000|2022-02-08 10:10:00|628.59|626.19|626.91|624.51|628.96|626.56|626.91|624.51|0
1644315300000|2022-02-08 10:15:00|627.1|624.7|625.05|622.65|627.66|625.26|624.31|621.91|0
1644315600000|2022-02-08 10:20:00|624.87|622.47|623.94|621.54|625.8|623.4|623.56|621.16|0
1644315900000|2022-02-08 10:25:00|623.38|620.98|625.88|623.48|626.91|624.51|623.38|620.98|0
1644316200000|2022-02-08 10:30:00|625.98|623.58|626.9|624.5|627.65|625.25|625.6|623.2|0
1644316500000|2022-02-08 10:35:00|626.81|624.41|625.82|623.42|627.65|625.25|625.26|622.86|0
1644316800000|2022-02-08 10:40:00|626.84|624.44|627.49|625.09|627.86|625.46|626.28|623.88|0
1644317100000|2022-02-08 10:45:00|627.67|625.27|628.42|626.02|628.42|626.02|626.74|624.34|0
1644317400000|2022-02-08 10:50:00|628.6|626.2|626.64|624.24|629.16|626.76|626.46|624.06|0
1644317700000|2022-02-08 10:55:00|626.55|624.15|627.3|624.9|627.67|625.27|626.55|624.15|0
1644318000000|2022-02-08 11:00:00|627.48|625.08|625.9|623.5|628.04|625.64|623.39|620.99|0
1644318300000|2022-02-08 11:05:00|625.99|623.59|624.69|622.29|627.48|625.08|624.69|622.29|0
1644318600000|2022-02-08 11:10:00|624.88|622.48|624.13|621.73|625.06|622.66|623.57|621.17|0
1644318900000|2022-02-08 11:15:00|624.32|621.92|623.2|620.8|625.43|623.03|622.64|620.24|0
1644319200000|2022-02-08 11:20:00|623.39|620.99|622.54|620.14|624.5|622.1|621.9|619.5|0
1644319500000|2022-02-08 11:25:00|622.46|620.06|621.54|619.14|622.46|620.06|620.25|617.85|0
1644319800000|2022-02-08 11:30:00|621.45|619.05|622.28|619.88|623.58|621.18|621.45|619.05|0
1644320100000|2022-02-08 11:35:00|622.1|619.7|618.39|615.99|623.21|620.81|618.2|615.8|0
1644320400000|2022-02-08 11:40:00|618.57|616.17|620.24|617.84|622.18|619.78|618.39|615.99|0
1644320700000|2022-02-08 11:45:00|619.87|617.47|617.64|615.24|619.87|617.47|616.9|614.5|0
1644321000000|2022-02-08 11:50:00|617.83|615.43|617.4|615|618.38|615.98|616.11|613.71|0
1644321300000|2022-02-08 11:55:00|617.22|614.82|618.88|616.48|618.88|616.48|616.66|614.26|0
1644321600000|2022-02-08 12:00:00|618.51|616.11|617.23|614.83|619.08|616.68|617.23|614.83|0
1644321900000|2022-02-08 12:05:00|617.41|615.01|620|617.6|620.27|617.87|616.86|614.46|0
1644322200000|2022-02-08 12:10:00|620.09|617.69|620.55|618.15|621.11|618.71|619.16|616.76|0
1644322500000|2022-02-08 12:15:00|620.37|617.97|618.33|615.93|620.55|618.15|614.82|612.42|0
1644322800000|2022-02-08 12:20:00|618.23|615.83|615.46|613.06|618.33|615.93|614.45|612.05|0
1644323100000|2022-02-08 12:25:00|615.74|613.34|617.4|615|617.59|615.19|614.63|612.23|0
1644323400000|2022-02-08 12:30:00|617.22|614.82|618.14|615.74|618.88|616.48|616.66|614.26|0
1644323700000|2022-02-08 12:35:00|618.23|615.83|619.53|617.13|619.55|617.15|617.4|615|0
1644324000000|2022-02-08 12:40:00|619.63|617.23|617.87|615.47|619.63|617.23|617.41|615.01|0
1644324300000|2022-02-08 12:45:00|617.78|615.38|618.89|616.49|619.26|616.86|617.13|614.73|0
1644324600000|2022-02-08 12:50:00|619.07|616.67|618.23|615.83|619.44|617.04|616.85|614.45|0
1644324900000|2022-02-08 12:55:00|618.15|615.75|620.36|617.96|620.92|618.52|617.59|615.19|0
1644325200000|2022-02-08 13:00:00|620.18|617.78|621.28|618.88|622.21|619.81|619.81|617.41|0
1644325500000|2022-02-08 13:05:00|621.1|618.7|623.5|621.1|624.71|622.31|620.91|618.51|0
1644325800000|2022-02-08 13:10:00|623.32|620.92|623.87|621.47|624.24|621.84|622.85|620.45|0
1644326100000|2022-02-08 13:15:00|623.69|621.29|624.06|621.66|624.8|622.4|622.94|620.54|0
1644326400000|2022-02-08 13:20:00|624.24|621.84|623.31|620.91|624.8|622.4|622.94|620.54|0
1644326700000|2022-02-08 13:25:00|623.13|620.73|622.2|619.8|623.68|621.28|622.2|619.8|0
1644327000000|2022-02-08 13:30:00|622.29|619.89|621.82|619.42|622.94|620.54|620.53|618.13|0
1644327300000|2022-02-08 13:35:00|622.01|619.61|621.17|618.77|622.94|620.54|620.9|618.5|0
1644327600000|2022-02-08 13:40:00|621.08|618.68|620.15|617.75|621.27|618.87|619.51|617.11|0
1644327900000|2022-02-08 13:45:00|620.43|618.03|619.41|617.01|620.43|618.03|619.04|616.64|0
1644328200000|2022-02-08 13:50:00|619.6|617.2|621.08|618.68|621.63|619.23|618.21|615.81|0
1644328500000|2022-02-08 13:55:00|620.71|618.31|622.09|619.69|623.11|620.71|620.52|618.12|0
1644328800000|2022-02-08 14:00:00|622.27|619.87|622.74|620.34|623.57|621.17|621.81|619.41|0
1644329100000|2022-02-08 14:05:00|622.64|620.24|621.53|619.13|623.11|620.71|621.25|618.85|0
1644329400000|2022-02-08 14:10:00|621.62|619.22|620.51|618.11|622.92|620.52|620.51|618.11|0
1644329700000|2022-02-08 14:15:00|620.33|617.93|619.95|617.55|620.51|618.11|619.4|617|0
1644330000000|2022-02-08 14:20:00|619.58|617.18|621.43|619.03|621.62|619.22|619.4|617|0
1644330300000|2022-02-08 14:25:00|621.62|619.22|621.06|618.66|623.28|620.88|620.5|618.1|0
1644330600000|2022-02-08 14:30:00|621.24|618.84|619.39|616.99|626.99|624.59|618.47|616.07|0
1644330900000|2022-02-08 14:35:00|619.76|617.36|624.2|621.8|626.43|624.03|619.76|617.36|0
1644331200000|2022-02-08 14:40:00|624.02|621.62|620.3|617.9|625.32|622.92|618.63|616.23|0
1644331500000|2022-02-08 14:45:00|621.41|619.01|619.37|616.97|625.03|622.63|619|616.6|0
1644331800000|2022-02-08 14:50:00|619.74|617.34|619.18|616.78|622.34|619.94|615.86|613.46|0
1644332100000|2022-02-08 14:55:00|619.74|617.34|618.07|615.67|621.59|619.19|617.33|614.93|0
1644332400000|2022-02-08 15:00:00|617.33|614.93|611.61|609.21|617.33|614.93|609.59|607.19|0
1644332700000|2022-02-08 15:05:00|611.24|608.84|617.42|615.02|618.25|615.85|610.51|608.11|0
1644333000000|2022-02-08 15:10:00|617.05|614.65|618.25|615.85|618.44|616.04|614.92|612.52|0
1644333300000|2022-02-08 15:15:00|619.55|617.15|620.93|618.53|623.99|621.59|617.88|615.48|0
1644333600000|2022-02-08 15:20:00|621.21|618.81|621.21|618.81|622.88|620.48|619.91|617.51|0
1644333900000|2022-02-08 15:25:00|621.02|618.62|617.32|614.92|622.32|619.92|615.1|612.7|0
1644334200000|2022-02-08 15:30:00|617.22|614.82|616.95|614.55|619.91|617.51|616.39|613.99|0
1644334500000|2022-02-08 15:35:00|617.13|614.73|620.46|618.06|621.94|619.54|613.99|611.59|0
1644334800000|2022-02-08 15:40:00|620.27|617.87|621.76|619.36|621.76|619.36|617.87|615.47|0
1644335100000|2022-02-08 15:45:00|621.57|619.17|627.74|625.34|630.62|628.22|621.57|619.17|0
1644335400000|2022-02-08 15:50:00|628.02|625.62|630.07|627.67|631.56|629.16|627.09|624.69|0
1644335700000|2022-02-08 15:55:00|629.51|627.11|629.13|626.73|631|628.6|628.57|626.17|0
1644336000000|2022-02-08 16:00:00|628.95|626.55|634.73|632.33|635.11|632.71|628.76|626.36|0
1644336300000|2022-02-08 16:05:00|634.92|632.52|635.29|632.89|636.23|633.83|632.49|630.09|0
1644336600000|2022-02-08 16:10:00|635.1|632.7|637.16|634.76|637.35|634.95|633.42|631.02|0
1644336900000|2022-02-08 16:15:00|637.54|635.14|638.47|636.07|639.41|637.01|636.23|633.83|0
1644337200000|2022-02-08 16:20:00|639.03|636.63|636.22|633.82|639.22|636.82|634.72|632.32|0
1644337500000|2022-02-08 16:25:00|636.41|634.01|637.16|634.76|637.72|635.32|634.72|632.32|0
1644337800000|2022-02-08 16:30:00|637.72|635.32|641.42|639.02|642.55|640.15|637.34|634.94|0
1644338100000|2022-02-08 16:35:00|641.24|638.84|642.93|640.53|643.3|640.9|639.73|637.33|0
1644338400000|2022-02-08 16:40:00|643.02|640.62|643.3|640.9|644.06|641.66|641.89|639.49|0
1644338700000|2022-02-08 16:45:00|643.68|641.28|643.3|640.9|645.18|642.78|643.11|640.71|0
1644339000000|2022-02-08 16:50:00|643.49|641.09|643.86|641.46|644.99|642.59|641.98|639.58|0
1644339300000|2022-02-08 16:55:00|644.05|641.65|644.8|642.4|645.93|643.53|643.86|641.46|0
1644339600000|2022-02-08 17:00:00|645.27|642.87|644.61|642.21|647.63|645.23|644.42|642.02|0
1644339900000|2022-02-08 17:05:00|644.8|642.4|641.97|639.57|644.8|642.4|641.03|638.63|0
1644340200000|2022-02-08 17:10:00|642.16|639.76|641.59|639.19|643.67|641.27|641.41|639.01|0
1644340500000|2022-02-08 17:15:00|641.78|639.38|642.62|640.22|643.48|641.08|640.47|638.07|0
1644340800000|2022-02-08 17:20:00|642.53|640.13|644.41|642.01|645.36|642.96|641.97|639.57|0
1644341100000|2022-02-08 17:25:00|644.6|642.2|644.98|642.58|645.35|642.95|643.66|641.26|0
1644341400000|2022-02-08 17:30:00|645.16|642.76|649.31|646.91|649.31|646.91|645.16|642.76|0
1644341700000|2022-02-08 17:35:00|649.12|646.72|651.77|649.37|652.53|650.13|648.56|646.16|0
1644342000000|2022-02-08 17:40:00|651.96|649.56|651.77|649.37|653.66|651.26|651.77|649.37|0
1644342300000|2022-02-08 17:45:00|651.95|649.55|650.06|647.66|652.71|650.31|649.49|647.09|0
1644342600000|2022-02-08 17:50:00|650.25|647.85|650.44|648.04|651.38|648.98|649.87|647.47|0
1644342900000|2022-02-08 17:55:00|650.63|648.23|648.73|646.33|650.82|648.42|648.17|645.77|0
1644343200000|2022-02-08 18:00:00|648.55|646.15|648.17|645.77|648.92|646.52|646.85|644.45|0
1644343500000|2022-02-08 18:05:00|648.35|645.95|646.93|644.53|649.11|646.71|646.47|644.07|0
1644343800000|2022-02-08 18:10:00|647.03|644.63|648.73|646.33|648.92|646.52|645.71|643.31|0
1644344100000|2022-02-08 18:15:00|648.54|646.14|645.33|642.93|648.54|646.14|642.7|640.3|0
1644344400000|2022-02-08 18:20:00|645.52|643.12|644.01|641.61|646.27|643.87|643.82|641.42|0
1644344700000|2022-02-08 18:25:00|643.82|641.42|643.07|640.67|644.01|641.61|641.56|639.16|0
1644345000000|2022-02-08 18:30:00|643.44|641.04|645.98|643.58|646.46|644.06|642.88|640.48|0
1644345300000|2022-02-08 18:35:00|646.08|643.68|644.38|641.98|648.15|645.75|643.44|641.04|0
1644345600000|2022-02-08 18:40:00|644.19|641.79|643.25|640.85|644.94|642.54|642.31|639.91|0
1644345900000|2022-02-08 18:45:00|643.44|641.04|644.94|642.54|644.94|642.54|641.74|639.34|0
1644346200000|2022-02-08 18:50:00|644.75|642.35|643.62|641.22|644.75|642.35|641.83|639.43|0
1644346500000|2022-02-08 18:55:00|643.81|641.41|646.82|644.42|647.01|644.61|643.62|641.22|0
1644346800000|2022-02-08 19:00:00|647.01|644.61|647.85|645.45|647.95|645.55|646.07|643.67|0
1644347100000|2022-02-08 19:05:00|648.71|646.31|648.04|645.64|650.41|648.01|648.04|645.64|0
1644347400000|2022-02-08 19:10:00|648.14|645.74|647.38|644.98|648.14|645.74|646.44|644.04|0
1644347700000|2022-02-08 19:15:00|647.19|644.79|644.36|641.96|647.76|645.36|643.42|641.02|0
1644348000000|2022-02-08 19:20:00|644.55|642.15|638.34|635.94|644.55|642.15|637.41|635.01|0
1644348300000|2022-02-08 19:25:00|638.72|636.32|636.28|633.88|638.91|636.51|635.34|632.94|0
1644348600000|2022-02-08 19:30:00|636.09|633.69|639.09|636.69|639.28|636.88|635.15|632.75|0
1644348900000|2022-02-08 19:35:00|639.28|636.88|632.34|629.94|639.84|637.44|631.6|629.2|0
1644349200000|2022-02-08 19:40:00|632.53|630.13|634.02|631.62|634.96|632.56|631.78|629.38|0
1644349500000|2022-02-08 19:45:00|633.28|630.88|633.46|631.06|634.96|632.56|630.66|628.26|0
1644349800000|2022-02-08 19:50:00|633.65|631.25|636.83|634.43|636.83|634.43|632.9|630.5|0
1644350100000|2022-02-08 19:55:00|636.73|634.33|634.29|631.89|636.83|634.43|632.99|630.59|0
1644350400000|2022-02-08 20:00:00|633.83|631.43|635.14|632.74|636.26|633.86|629.99|627.59|0
1644350700000|2022-02-08 20:05:00|635.33|632.93|637.01|634.61|637.57|635.17|632.89|630.49|0
1644351000000|2022-02-08 20:10:00|637.2|634.8|646.35|643.95|646.82|644.42|636.82|634.42|0
1644351300000|2022-02-08 20:15:00|646.26|643.86|647.76|645.36|649.09|646.69|645.12|642.72|0
1644351600000|2022-02-08 20:20:00|647.01|644.61|645.4|643|648.14|645.74|643.99|641.59|0
1644351900000|2022-02-08 20:25:00|645.87|643.47|644.17|641.77|645.87|643.47|641.91|639.51|0
1644352200000|2022-02-08 20:30:00|644.83|642.43|648.89|646.49|650.6|648.2|643.42|641.02|0
1644352500000|2022-02-08 20:35:00|649.08|646.68|647.38|644.98|649.08|646.68|644.73|642.33|0
1644352800000|2022-02-08 20:40:00|647.19|644.79|647|644.6|651.35|648.95|647|644.6|0
1644353100000|2022-02-08 20:45:00|646.81|644.41|648.32|645.92|650.21|647.81|644.35|641.95|0
1644353400000|2022-02-08 20:50:00|649.26|646.86|654.19|651.79|655.14|652.74|645.11|642.71|0
1644353700000|2022-02-08 20:55:00|653.62|651.22|647.08|644.68|658.65|656.25|647.08|644.68|0
1644354000000|2022-02-08 21:00:00|647.84|645.44|650.87|648.47|651.25|648.85|646.7|644.3|0
1644354300000|2022-02-08 21:05:00|651.06|648.66|653.15|650.75|654.29|651.89|650.87|648.47|0
1644354600000|2022-02-08 21:10:00|652.96|650.56|650.3|647.9|653.72|651.32|650.3|647.9|0
1644354900000|2022-02-08 21:15:00|650.12|647.32|651.82|649.02|652.58|649.78|650.12|647.32|0
1644355200000|2022-02-08 21:20:00|651.91|649.11|651.82|649.02|652.39|649.59|651.63|648.83|0
1644355500000|2022-02-08 21:25:00|652.01|649.21|652.01|649.21|652.2|649.4|651.63|648.83|0
1644355800000|2022-02-08 21:30:00|651.82|649.02|652.2|649.4|652.58|649.78|651.63|648.83|0
1644356100000|2022-02-08 21:35:00|652.01|649.21|652.19|649.39|652.38|649.58|651.81|649.01|0
1644356400000|2022-02-08 21:40:00|652.28|649.48|651.62|648.82|652.28|649.48|651.62|648.82|0
1644356700000|2022-02-08 21:45:00|651.71|648.91|651.62|648.82|652.19|649.39|651.62|648.82|0
1644357000000|2022-02-08 21:50:00|651.81|649.01|651.62|648.82|651.81|649.01|651.62|648.82|0
1644357300000|2022-02-08 21:55:00|651.81|649.01|652.03|649.23|652.09|649.29|651.61|648.81|0
1644357600000|2022-02-08 22:00:00|652.24|649.44|651.96|649.16|652.24|649.44|651.96|649.16|0
1644357900000|2022-02-08 22:05:00|651.91|649.11|651.66|648.86|651.96|649.16|651.66|648.86|0
1644358200000|2022-02-08 22:10:00|651.63|648.83|651.9|649.1|651.91|649.11|651.62|648.82|0
1644358500000|2022-02-08 22:15:00|651.85|649.05|651.54|648.74|651.85|649.05|651.43|648.63|0
1644358800000|2022-02-08 22:20:00|651.51|648.71|651.51|648.71|651.51|648.71|651.51|648.71|0
1644359100000|2022-02-08 22:25:00|651.38|648.58|651.37|648.57|651.53|648.73|651.27|648.47|0
1644359400000|2022-02-08 22:30:00|651.53|648.73|651.39|648.59|651.56|648.76|651.37|648.57|0
1644359700000|2022-02-08 22:35:00|651.26|648.46|651.56|648.76|651.64|648.84|651.26|648.46|0
1644360000000|2022-02-08 22:40:00|651.64|648.84|651.42|648.62|651.72|648.92|651.42|648.62|0
1644360300000|2022-02-08 22:45:00|651.53|648.73|651.42|648.62|651.61|648.81|651.42|648.62|0
1644360600000|2022-02-08 22:50:00|651.44|648.64|651.52|648.72|651.55|648.75|651.39|648.59|0
1644360900000|2022-02-08 22:55:00|651.58|648.78|651.52|648.72|651.6|648.8|651.52|648.72|0
1644361200000|2022-02-08 23:00:00|653.01|650.21|653.3|650.5|653.58|650.78|651.78|648.98|0
1644361500000|2022-02-08 23:05:00|653.49|650.69|654.24|651.44|654.81|652.01|653.49|650.69|0
1644361800000|2022-02-08 23:10:00|654.43|651.63|654.33|651.53|655|652.2|654.05|651.25|0
1644362100000|2022-02-08 23:15:00|654.43|651.63|654.24|651.44|655|652.2|653.67|650.87|0
1644362400000|2022-02-08 23:20:00|654.43|651.63|656.42|653.62|656.61|653.81|654.43|651.63|0
1644362700000|2022-02-08 23:25:00|656.71|653.91|656.9|654.1|658.23|655.43|655.95|653.15|0
1644363000000|2022-02-08 23:30:00|656.99|654.19|656.32|653.52|657.09|654.29|656.14|653.34|0
1644363300000|2022-02-08 23:35:00|656.52|653.72|655.37|652.57|656.52|653.72|655.18|652.38|0
1644363600000|2022-02-08 23:40:00|655.46|652.66|656.79|653.99|657.08|654.28|655.46|652.66|0
1644363900000|2022-02-08 23:45:00|656.7|653.9|655.56|652.76|657.08|654.28|655.37|652.57|0
1644364200000|2022-02-08 23:50:00|655.65|652.85|657.36|654.56|657.84|655.04|655.37|652.57|0
1644364500000|2022-02-08 23:55:00|657.27|654.47|657.17|654.37|657.27|654.47|656.41|653.61|0
1644364800000|2022-02-09 00:00:00|657.36|654.56|656.88|654.08|657.65|654.85|655.55|652.75|0
1644365100000|2022-02-09 00:05:00|657.07|654.27|657.64|654.84|658.41|655.61|657.07|654.27|0
1644365400000|2022-02-09 00:10:00|657.83|655.03|656.5|653.7|657.83|655.03|656.12|653.32|0
1644365700000|2022-02-09 00:15:00|656.31|653.51|655.64|652.84|656.5|653.7|655.45|652.65|0
1644366000000|2022-02-09 00:20:00|655.73|652.93|654.02|651.22|656.11|653.31|653.64|650.84|0
1644366300000|2022-02-09 00:25:00|654.21|651.41|653.45|650.65|654.59|651.79|653.45|650.65|0
1644366600000|2022-02-09 00:30:00|653.26|650.46|653.26|650.46|653.45|650.65|652.12|649.32|0
1644366900000|2022-02-09 00:35:00|653.07|650.27|653.72|650.92|653.72|650.92|652.87|650.07|0
1644367200000|2022-02-09 00:40:00|653.82|651.02|653.44|650.64|653.82|651.02|653.06|650.26|0
1644367500000|2022-02-09 00:45:00|653.34|650.54|654.58|651.78|654.67|651.87|653.25|650.45|0
1644367800000|2022-02-09 00:50:00|654.39|651.59|654.39|651.59|654.58|651.78|653.63|650.83|0
1644368100000|2022-02-09 00:55:00|654.2|651.4|653.43|650.63|654.48|651.68|653.15|650.35|0
1644368400000|2022-02-09 01:00:00|653.05|650.25|652.67|649.87|653.24|650.44|651.72|648.92|0
1644368700000|2022-02-09 01:05:00|652.86|650.06|654.19|651.39|654.38|651.58|652.48|649.68|0
1644369000000|2022-02-09 01:10:00|654.38|651.58|654.19|651.39|654.76|651.96|654|651.2|0
1644369300000|2022-02-09 01:15:00|654.38|651.58|653.33|650.53|654.76|651.96|653.05|650.25|0
1644369600000|2022-02-09 01:20:00|653.24|650.44|653.23|650.43|653.43|650.63|652.85|650.05|0
1644369900000|2022-02-09 01:25:00|653.42|650.62|654.37|651.57|654.37|651.57|653.42|650.62|0
1644370200000|2022-02-09 01:30:00|654.75|651.95|654.75|651.95|656.08|653.28|654.37|651.57|0
1644370500000|2022-02-09 01:35:00|654.94|652.14|655.7|652.9|655.89|653.09|653.99|651.19|0
1644370800000|2022-02-09 01:40:00|655.79|652.99|657.03|654.23|657.41|654.61|655.51|652.71|0
1644371100000|2022-02-09 01:45:00|657.41|654.61|657.03|654.23|657.41|654.61|656.46|653.66|0
1644371400000|2022-02-09 01:50:00|656.93|654.13|654.93|652.13|657.03|654.23|654.93|652.13|0
1644371700000|2022-02-09 01:55:00|655.02|652.22|654.55|651.75|655.5|652.7|654.55|651.75|0
1644372000000|2022-02-09 02:00:00|654.74|651.94|655.69|652.89|656.26|653.46|654.55|651.75|0
1644372300000|2022-02-09 02:05:00|655.78|652.98|654.92|652.12|655.88|653.08|654.36|651.56|0
1644372600000|2022-02-09 02:10:00|655.12|652.32|654.82|652.02|655.12|652.32|654.54|651.74|0
1644372900000|2022-02-09 02:15:00|654.73|651.93|654.82|652.02|655.11|652.31|654.73|651.93|0
1644373200000|2022-02-09 02:20:00|654.92|652.12|655.11|652.31|655.11|652.31|654.73|651.93|0
1644373500000|2022-02-09 02:25:00|654.92|652.12|654.35|651.55|655.11|652.31|654.35|651.55|0
1644373800000|2022-02-09 02:30:00|653.97|651.17|653.77|650.97|654.35|651.55|653.2|650.4|0
1644374100000|2022-02-09 02:35:00|653.58|650.78|653.2|650.4|653.58|650.78|653.01|650.21|0
1644374400000|2022-02-09 02:40:00|653.39|650.59|653.58|650.78|653.77|650.97|653.2|650.4|0
1644374700000|2022-02-09 02:45:00|653.77|650.97|653.58|650.78|654.15|651.35|653.39|650.59|0
1644375000000|2022-02-09 02:50:00|653.48|650.68|654.14|651.34|654.14|651.34|653.39|650.59|0
1644375300000|2022-02-09 02:55:00|654.05|651.25|654.52|651.72|654.52|651.72|653.95|651.15|0
1644375600000|2022-02-09 03:00:00|654.61|651.81|655.09|652.29|655.09|652.29|654.52|651.72|0
1644375900000|2022-02-09 03:05:00|654.9|652.1|656.23|653.43|656.42|653.62|654.9|652.1|0
1644376200000|2022-02-09 03:10:00|656.32|653.52|656.04|653.24|656.7|653.9|656.04|653.24|0
1644376500000|2022-02-09 03:15:00|655.94|653.14|656.61|653.81|656.61|653.81|655.75|652.95|0
1644376800000|2022-02-09 03:20:00|656.8|654|656.41|653.61|656.99|654.19|656.22|653.42|0
1644377100000|2022-02-09 03:25:00|656.22|653.42|656.6|653.8|656.79|653.99|656.12|653.32|0
1644377400000|2022-02-09 03:30:00|656.79|653.99|660.6|657.8|660.6|657.8|656.6|653.8|0
1644377700000|2022-02-09 03:35:00|660.41|657.61|659.84|657.04|660.6|657.8|659.65|656.85|0
1644378000000|2022-02-09 03:40:00|659.93|657.13|659.65|656.85|660.22|657.42|659.65|656.85|0
1644378300000|2022-02-09 03:45:00|659.55|656.75|660.02|657.22|660.41|657.61|659.45|656.65|0
1644378600000|2022-02-09 03:50:00|659.83|657.03|660.4|657.6|660.41|657.61|659.73|656.93|0
1644378900000|2022-02-09 03:55:00|660.21|657.41|659.83|657.03|660.21|657.41|659.64|656.84|0
1644379200000|2022-02-09 04:00:00|659.64|656.84|660.4|657.6|660.4|657.6|659.64|656.84|0
1644379500000|2022-02-09 04:05:00|660.49|657.69|664.76|661.96|664.76|661.96|659.86|657.06|0
1644379800000|2022-02-09 04:10:00|663.99|661.19|662.75|659.95|663.99|661.19|662.27|659.47|0
1644380100000|2022-02-09 04:15:00|662.85|660.05|663.23|660.43|663.8|661|662.84|660.04|0
1644380400000|2022-02-09 04:20:00|663.42|660.62|664.18|661.38|664.18|661.38|663.12|660.32|0
1644380700000|2022-02-09 04:25:00|663.99|661.19|662.84|660.04|663.99|661.19|662.84|660.04|0
1644381000000|2022-02-09 04:30:00|662.74|659.94|662.26|659.46|662.84|660.04|662.26|659.46|0
1644381300000|2022-02-09 04:35:00|662.07|659.27|662.64|659.84|662.64|659.84|661.69|658.89|0
1644381600000|2022-02-09 04:40:00|662.45|659.65|663.02|660.22|663.21|660.41|662.45|659.65|0
1644381900000|2022-02-09 04:45:00|662.92|660.12|663.4|660.6|663.79|660.99|662.83|660.03|0
1644382200000|2022-02-09 04:50:00|663.49|660.69|664.36|661.56|664.36|661.56|663.4|660.6|0
1644382500000|2022-02-09 04:55:00|664.55|661.75|665.31|662.51|665.5|662.7|664.36|661.56|0
1644382800000|2022-02-09 05:00:00|665.5|662.7|665.31|662.51|665.5|662.7|664.54|661.74|0
1644383100000|2022-02-09 05:05:00|665.4|662.6|666.45|663.65|666.55|663.75|665.4|662.6|0
1644383400000|2022-02-09 05:10:00|666.26|663.46|664.92|662.12|666.45|663.65|664.92|662.12|0
1644383700000|2022-02-09 05:15:00|665.11|662.31|665.11|662.31|665.49|662.69|664.82|662.02|0
1644384000000|2022-02-09 05:20:00|664.92|662.12|664.73|661.93|665.3|662.5|664.73|661.93|0
1644384300000|2022-02-09 05:25:00|664.92|662.12|665.3|662.5|665.49|662.69|664.72|661.92|0
1644384600000|2022-02-09 05:30:00|665.11|662.31|664.43|661.63|665.3|662.5|664.34|661.54|0
1644384900000|2022-02-09 05:35:00|664.53|661.73|664.15|661.35|664.72|661.92|663.96|661.16|0
1644385200000|2022-02-09 05:40:00|663.95|661.15|665.48|662.68|665.48|662.68|663.95|661.15|0
1644385500000|2022-02-09 05:45:00|665.67|662.87|664.62|661.82|666.06|663.26|664.42|661.62|0
1644385800000|2022-02-09 05:50:00|664.52|661.72|663.66|660.86|665.1|662.3|663.37|660.57|0
1644386100000|2022-02-09 05:55:00|663.76|660.96|662.99|660.19|664.33|661.53|662.99|660.19|0
1644386400000|2022-02-09 06:00:00|663.08|660.28|663.75|660.95|663.94|661.14|663.08|660.28|0
1644386700000|2022-02-09 06:05:00|663.94|661.14|663.18|660.38|663.94|661.14|663.18|660.38|0
1644387000000|2022-02-09 06:10:00|663.08|660.28|662.6|659.8|663.37|660.57|661.65|658.85|0
1644387300000|2022-02-09 06:15:00|662.5|659.7|662.41|659.61|663.27|660.47|662.22|659.42|0
1644387600000|2022-02-09 06:20:00|662.5|659.7|662.41|659.61|662.79|659.99|661.93|659.13|0
1644387900000|2022-02-09 06:25:00|662.6|659.8|662.79|659.99|663.17|660.37|662.21|659.41|0
1644388200000|2022-02-09 06:30:00|662.6|659.8|663.74|660.94|663.74|660.94|662.6|659.8|0
1644388500000|2022-02-09 06:35:00|663.64|660.84|664.12|661.32|664.69|661.89|663.55|660.75|0
1644388800000|2022-02-09 06:40:00|664.31|661.51|663.54|660.74|664.31|661.51|663.25|660.45|0
1644389100000|2022-02-09 06:45:00|663.44|660.64|661.82|659.02|663.54|660.74|661.82|659.02|0
1644389400000|2022-02-09 06:50:00|661.91|659.11|662.48|659.68|662.49|659.69|661.34|658.54|0
1644389700000|2022-02-09 06:55:00|662.58|659.78|661.44|658.64|662.67|659.87|661.34|658.54|0
1644390000000|2022-02-09 07:00:00|661.25|658.45|661.63|658.83|663.25|660.45|661.25|658.45|0
1644390300000|2022-02-09 07:05:00|661.43|658.63|661.62|658.82|661.81|659.01|660.76|657.96|0
1644390600000|2022-02-09 07:10:00|661.81|659.01|660.95|658.15|662.29|659.49|660.67|657.87|0
1644390900000|2022-02-09 07:15:00|661.05|658.25|658.85|656.05|661.33|658.53|658.85|656.05|0
1644391200000|2022-02-09 07:20:00|658.38|655.58|660.25|657.45|660.63|657.83|658.38|655.58|0
1644391500000|2022-02-09 07:25:00|660.15|657.35|660.06|657.26|661.01|658.21|658.15|655.35|0
1644391800000|2022-02-09 07:30:00|659.87|657.07|660.82|658.02|660.82|658.02|658.72|655.92|0
1644392100000|2022-02-09 07:35:00|660.72|657.92|657.39|654.59|660.72|657.92|656.82|654.02|0
1644392400000|2022-02-09 07:40:00|657.2|654.4|657.39|654.59|657.77|654.97|655.48|652.68|0
1644392700000|2022-02-09 07:45:00|657.58|654.78|657.38|654.58|658.34|655.54|656.43|653.63|0
1644393000000|2022-02-09 07:50:00|657|654.2|657.95|655.15|657.95|655.15|656.43|653.63|0
1644393300000|2022-02-09 07:55:00|657.76|654.96|658.52|655.72|658.52|655.72|657.57|654.77|0
1644393600000|2022-02-09 08:00:00|658.33|655.53|658.14|655.34|660.04|657.24|657.76|654.96|0
1644393900000|2022-02-09 08:05:00|658.13|655.73|657.74|655.34|659.27|656.87|656.22|653.82|0
1644394200000|2022-02-09 08:10:00|658.22|655.82|659.08|656.68|659.84|657.44|657.07|654.67|0
1644394500000|2022-02-09 08:15:00|659.55|657.15|660.22|657.82|661.17|658.77|659.07|656.67|0
1644394800000|2022-02-09 08:20:00|660.41|658.01|660.31|657.91|661.55|659.15|659.45|657.05|0
1644395100000|2022-02-09 08:25:00|660.12|657.72|659.26|656.86|661.17|658.77|657.45|655.05|0
1644395400000|2022-02-09 08:30:00|658.97|656.57|660.59|658.19|660.78|658.38|656.97|654.57|0
1644395700000|2022-02-09 08:35:00|660.68|658.28|662.69|660.29|662.69|660.29|660.4|658|0
1644396000000|2022-02-09 08:40:00|662.88|660.48|664.6|662.2|665.07|662.67|662.69|660.29|0
1644396300000|2022-02-09 08:45:00|664.98|662.58|670.02|667.62|670.83|668.43|664.88|662.48|0
1644396600000|2022-02-09 08:50:00|670.69|668.29|671.27|668.87|672.23|669.83|669.54|667.14|0
1644396900000|2022-02-09 08:55:00|671.17|668.77|669.25|666.85|671.65|669.25|669.16|666.76|0
1644397200000|2022-02-09 09:00:00|669.16|666.76|668.96|666.56|670.5|668.1|668.29|665.89|0
1644397500000|2022-02-09 09:05:00|668.77|666.37|671.84|669.44|672.03|669.63|668.77|666.37|0
1644397800000|2022-02-09 09:10:00|672.22|669.82|672.12|669.72|672.8|670.4|671.26|668.86|0
1644398100000|2022-02-09 09:15:00|672.22|669.82|672.22|669.82|672.22|669.82|670.3|667.9|0
1644398400000|2022-02-09 09:20:00|672.31|669.91|671.26|668.86|672.5|670.1|670.87|668.47|0
1644398700000|2022-02-09 09:25:00|671.45|669.05|670.29|667.89|671.45|669.05|669.72|667.32|0
1644399000000|2022-02-09 09:30:00|670.1|667.7|671.44|669.04|671.83|669.43|669.72|667.32|0
1644399300000|2022-02-09 09:35:00|671.63|669.23|671.06|668.66|672.02|669.62|670.48|668.08|0
1644399600000|2022-02-09 09:40:00|670.86|668.46|670.86|668.46|672.21|669.81|670.67|668.27|0
1644399900000|2022-02-09 09:45:00|670.95|668.55|670.38|667.98|671.05|668.65|670.09|667.69|0
1644400200000|2022-02-09 09:50:00|670.48|668.08|669.32|666.92|670.48|668.08|669.13|666.73|0
1644400500000|2022-02-09 09:55:00|669.13|666.73|669.03|666.63|670.18|667.78|668.94|666.54|0
1644400800000|2022-02-09 10:00:00|668.94|666.54|669.8|667.4|670.28|667.88|668.17|665.77|0
1644401100000|2022-02-09 10:05:00|669.79|667.39|671.24|668.84|671.81|669.41|669.6|667.2|0
1644401400000|2022-02-09 10:10:00|671.14|668.74|673.73|671.33|673.92|671.52|670.56|668.16|0
1644401700000|2022-02-09 10:15:00|673.54|671.14|673.82|671.42|674.11|671.71|672.58|670.18|0
1644402000000|2022-02-09 10:20:00|673.73|671.33|673.43|671.03|674.31|671.91|673.43|671.03|0
1644402300000|2022-02-09 10:25:00|673.53|671.13|672.76|670.36|673.53|671.13|672.38|669.98|0
1644402600000|2022-02-09 10:30:00|672.96|670.56|672.57|670.17|674.11|671.71|671.89|669.49|0
1644402900000|2022-02-09 10:35:00|672.47|670.07|671.51|669.11|672.95|670.55|671.22|668.82|0
1644403200000|2022-02-09 10:40:00|671.61|669.21|672.95|670.55|673.33|670.93|671.61|669.21|0
1644403500000|2022-02-09 10:45:00|672.76|670.36|672.18|669.78|673.33|670.93|672.18|669.78|0
1644403800000|2022-02-09 10:50:00|671.79|669.39|673.23|670.83|673.52|671.12|671.79|669.39|0
1644404100000|2022-02-09 10:55:00|673.14|670.74|672.56|670.16|673.52|671.12|672.17|669.77|0
1644404400000|2022-02-09 11:00:00|672.94|670.54|671.21|668.81|672.94|670.54|671.21|668.81|0
1644404700000|2022-02-09 11:05:00|671.4|669|671.4|669|671.59|669.19|669.87|667.47|0
1644405000000|2022-02-09 11:10:00|671.21|668.81|671.02|668.62|671.98|669.58|670.92|668.52|0
1644405300000|2022-02-09 11:15:00|670.92|668.52|672.36|669.96|672.94|670.54|670.82|668.42|0
1644405600000|2022-02-09 11:20:00|672.55|670.15|671.59|669.19|672.55|670.15|671.49|669.09|0
1644405900000|2022-02-09 11:25:00|671.4|669|671.58|669.18|671.78|669.38|671.39|668.99|0
1644406200000|2022-02-09 11:30:00|671.68|669.28|672.35|669.95|672.74|670.34|671.01|668.61|0
1644406500000|2022-02-09 11:35:00|672.06|669.66|672.16|669.76|672.25|669.85|671.77|669.37|0
1644406800000|2022-02-09 11:40:00|672.35|669.95|673.5|671.1|673.5|671.1|671.77|669.37|0
1644407100000|2022-02-09 11:45:00|673.4|671|672.92|670.52|673.5|671.1|672.73|670.33|0
1644407400000|2022-02-09 11:50:00|673.11|670.71|674.26|671.86|674.26|671.86|672.92|670.52|0
1644407700000|2022-02-09 11:55:00|674.07|671.67|674.65|672.25|675.61|673.21|673.69|671.29|0
1644408000000|2022-02-09 12:00:00|674.84|672.44|676.18|673.78|676.95|674.55|674.07|671.67|0
1644408300000|2022-02-09 12:05:00|676.28|673.88|677.34|674.94|677.34|674.94|675.8|673.4|0
1644408600000|2022-02-09 12:10:00|677.53|675.13|677.91|675.51|679.07|676.67|677.53|675.13|0
1644408900000|2022-02-09 12:15:00|677.72|675.32|677.14|674.74|678.1|675.7|676.76|674.36|0
1644409200000|2022-02-09 12:20:00|677.04|674.64|676.95|674.55|677.52|675.12|676.37|673.97|0
1644409500000|2022-02-09 12:25:00|676.75|674.35|676.75|674.35|677.71|675.31|676.56|674.16|0
1644409800000|2022-02-09 12:30:00|677.14|674.74|676.17|673.77|677.14|674.74|676.17|673.77|0
1644410100000|2022-02-09 12:35:00|676.36|673.96|675.21|672.81|676.75|674.35|674.63|672.23|0
1644410400000|2022-02-09 12:40:00|675.11|672.71|676.55|674.15|676.55|674.15|675.11|672.71|0
1644410700000|2022-02-09 12:45:00|676.36|673.96|677.32|674.92|677.71|675.31|676.17|673.77|0
1644411000000|2022-02-09 12:50:00|677.13|674.73|677.51|675.11|677.9|675.5|676.74|674.34|0
1644411300000|2022-02-09 12:55:00|677.32|674.92|677.89|675.49|679.24|676.84|677.32|674.92|0
1644411600000|2022-02-09 13:00:00|678.09|675.69|677.51|675.11|678.66|676.26|676.54|674.14|0
1644411900000|2022-02-09 13:05:00|677.31|674.91|678.66|676.26|678.85|676.45|677.31|674.91|0
1644412200000|2022-02-09 13:10:00|678.47|676.07|680.97|678.57|681.55|679.15|678.47|676.07|0
1644412500000|2022-02-09 13:15:00|680.78|678.38|680.78|678.38|681.74|679.34|680.29|677.89|0
1644412800000|2022-02-09 13:20:00|680.58|678.18|680.39|677.99|681.74|679.34|679.81|677.41|0
1644413100000|2022-02-09 13:25:00|680.2|677.8|680.75|678.35|683.08|680.68|679.81|677.41|0
1644413400000|2022-02-09 13:30:00|680.36|677.96|680.36|677.96|680.56|678.16|679.21|676.81|0
1644413700000|2022-02-09 13:35:00|680.26|677.86|679.01|676.61|680.56|678.16|679.01|676.61|0
1644414000000|2022-02-09 13:40:00|678.82|676.42|680.45|678.05|680.94|678.54|678.62|676.22|0
1644414300000|2022-02-09 13:45:00|680.55|678.15|680.36|677.96|681.13|678.73|679.78|677.38|0
1644414600000|2022-02-09 13:50:00|680.45|678.05|680.55|678.15|680.93|678.53|680.35|677.95|0
1644414900000|2022-02-09 13:55:00|680.45|678.05|679.39|676.99|680.93|678.53|679.2|676.8|0
1644415200000|2022-02-09 14:00:00|679.58|677.18|679.58|677.18|680.93|678.53|679.19|676.79|0
1644415500000|2022-02-09 14:05:00|679.77|677.37|681.12|678.72|681.7|679.3|679.39|676.99|0
1644415800000|2022-02-09 14:10:00|680.93|678.53|680.24|677.84|681.89|679.49|680.15|677.75|0
1644416100000|2022-02-09 14:15:00|680.15|677.75|680.54|678.14|681.12|678.72|679.77|677.37|0
1644416400000|2022-02-09 14:20:00|680.63|678.23|680.92|678.52|681.5|679.1|679.96|677.56|0
1644416700000|2022-02-09 14:25:00|681.11|678.71|681.88|679.48|682.27|679.87|680.34|677.94|0
1644417000000|2022-02-09 14:30:00|682.08|679.68|682.26|679.86|686.91|684.51|680.34|677.94|0
1644417300000|2022-02-09 14:35:00|681.98|679.58|685.65|683.25|687.21|684.81|681.4|679|0
1644417600000|2022-02-09 14:40:00|685.27|682.87|689.14|686.74|690.01|687.61|684.97|682.57|0
1644417900000|2022-02-09 14:45:00|689.91|687.51|688.56|686.16|691.27|688.87|686.62|684.22|0
1644418200000|2022-02-09 14:50:00|688.36|685.96|685.65|683.25|688.75|686.35|683.91|681.51|0
1644418500000|2022-02-09 14:55:00|685.46|683.06|686.04|683.64|687.78|685.38|683.33|680.93|0
1644418800000|2022-02-09 15:00:00|684.1|681.7|688.16|685.76|689.33|686.93|684.1|681.7|0
1644419100000|2022-02-09 15:05:00|687.97|685.57|689.71|687.31|691.46|689.06|686.03|683.63|0
1644419400000|2022-02-09 15:10:00|690.29|687.89|686.42|684.02|691.07|688.67|684.48|682.08|0
1644419700000|2022-02-09 15:15:00|687|684.6|683.52|681.12|688.74|686.34|683.52|681.12|0
1644420000000|2022-02-09 15:20:00|683.32|680.92|683.9|681.5|686.8|684.4|682.36|679.96|0
1644420300000|2022-02-09 15:25:00|684.48|682.08|687.96|685.56|690.28|687.88|684.09|681.69|0
1644420600000|2022-02-09 15:30:00|688.44|686.04|693.19|690.79|693.77|691.37|687.57|685.17|0
1644420900000|2022-02-09 15:35:00|693.38|690.98|691.05|688.65|693.58|691.18|690.86|688.46|0
1644421200000|2022-02-09 15:40:00|691.25|688.85|689.7|687.3|693.19|690.79|688.92|686.52|0
1644421500000|2022-02-09 15:45:00|690.28|687.88|690.66|688.26|691.34|688.94|688.34|685.94|0
1644421800000|2022-02-09 15:50:00|690.47|688.07|690.85|688.45|692.41|690.01|689.5|687.1|0
1644422100000|2022-02-09 15:55:00|691.05|688.65|695.32|692.92|695.32|692.92|690.85|688.45|0
1644422400000|2022-02-09 16:00:00|695.71|693.31|695.7|693.3|696.87|694.47|693.76|691.36|0
1644422700000|2022-02-09 16:05:00|695.6|693.2|691.24|688.84|695.6|693.2|690.46|688.06|0
1644423000000|2022-02-09 16:10:00|691.43|689.03|688.52|686.12|692.98|690.58|687.17|684.77|0
1644423300000|2022-02-09 16:15:00|688.33|685.93|690.65|688.25|691.62|689.22|687.74|685.34|0
1644423600000|2022-02-09 16:20:00|690.84|688.44|691.81|689.41|692.78|690.38|690.26|687.86|0
1644423900000|2022-02-09 16:25:00|692|689.6|690.45|688.05|692.78|690.38|690.45|688.05|0
1644424200000|2022-02-09 16:30:00|690.74|688.34|691.61|689.21|691.61|689.21|688.71|686.31|0
1644424500000|2022-02-09 16:35:00|691.42|689.02|691.61|689.21|692.78|690.38|689.28|686.88|0
1644424800000|2022-02-09 16:40:00|691.42|689.02|689.48|687.08|692.58|690.18|688.7|686.3|0
1644425100000|2022-02-09 16:45:00|689.09|686.69|691.22|688.82|691.61|689.21|689.09|686.69|0
1644425400000|2022-02-09 16:50:00|691.02|688.62|686.37|683.97|692.58|690.18|686.18|683.78|0
1644425700000|2022-02-09 16:55:00|686.18|683.78|688.11|685.71|689.28|686.88|685.79|683.39|0
1644426000000|2022-02-09 17:00:00|687.92|685.52|688.5|686.1|690.05|687.65|686.56|684.16|0
1644426300000|2022-02-09 17:05:00|688.3|685.9|687.14|684.74|688.5|686.1|685.4|683|0
1644426600000|2022-02-09 17:10:00|687.33|684.93|687.91|685.51|687.91|685.51|684.43|682.03|0
1644426900000|2022-02-09 17:15:00|688.11|685.71|689.46|687.06|689.65|687.25|687.14|684.74|0
1644427200000|2022-02-09 17:20:00|689.27|686.87|689.65|687.25|690.62|688.22|688.1|685.7|0
1644427500000|2022-02-09 17:25:00|690.04|687.64|691.2|688.8|691.39|688.99|690.04|687.64|0
1644427800000|2022-02-09 17:30:00|690.43|688.03|688.29|685.89|691.59|689.19|687.52|685.12|0
1644428100000|2022-02-09 17:35:00|688.49|686.09|691.97|689.57|692.36|689.96|688.1|685.7|0
1644428400000|2022-02-09 17:40:00|692.36|689.96|692.94|690.54|693.52|691.12|691.58|689.18|0
1644428700000|2022-02-09 17:45:00|693.13|690.73|692.94|690.54|693.33|690.93|691.78|689.38|0
1644429000000|2022-02-09 17:50:00|692.74|690.34|692.16|689.76|692.74|690.34|691.19|688.79|0
1644429300000|2022-02-09 17:55:00|692.74|690.34|694.1|691.7|694.29|691.89|691.77|689.37|0
1644429600000|2022-02-09 18:00:00|693.91|691.51|693.32|690.92|695.26|692.86|692.93|690.53|0
1644429900000|2022-02-09 18:05:00|693.13|690.73|692.35|689.95|693.8|691.4|691.38|688.98|0
1644430200000|2022-02-09 18:10:00|692.54|690.14|690.21|687.81|693.32|690.92|689.82|687.42|0
1644430500000|2022-02-09 18:15:00|690.41|688.01|691.96|689.56|692.54|690.14|689.82|687.42|0
1644430800000|2022-02-09 18:20:00|692.15|689.75|691.76|689.36|693.31|690.91|691.57|689.17|0
1644431100000|2022-02-09 18:25:00|691.95|689.55|693.31|690.91|693.5|691.1|691.56|689.16|0
1644431400000|2022-02-09 18:30:00|693.12|690.72|693.89|691.49|694.67|692.27|692.73|690.33|0
1644431700000|2022-02-09 18:35:00|693.7|691.3|691.95|689.55|693.7|691.3|691.75|689.35|0
1644432000000|2022-02-09 18:40:00|691.85|689.45|694.27|691.87|694.86|692.46|691.56|689.16|0
1644432300000|2022-02-09 18:45:00|694.47|692.07|693.88|691.48|694.86|692.46|693.69|691.29|0
1644432600000|2022-02-09 18:50:00|693.69|691.29|694.27|691.87|694.66|692.26|693.3|690.9|0
1644432900000|2022-02-09 18:55:00|694.08|691.68|694.66|692.26|694.85|692.45|693.3|690.9|0
1644433200000|2022-02-09 19:00:00|694.85|692.45|696.01|693.61|696.99|694.59|694.85|692.45|0
1644433500000|2022-02-09 19:05:00|696.21|693.81|698.93|696.53|698.93|696.53|695.82|693.42|0
1644433800000|2022-02-09 19:10:00|698.54|696.14|698.93|696.53|699.71|697.31|697.76|695.36|0
1644434100000|2022-02-09 19:15:00|699.12|696.72|698.93|696.53|699.9|697.5|698.15|695.75|0
1644434400000|2022-02-09 19:20:00|698.73|696.33|698.54|696.14|699.12|696.72|697.76|695.36|0
1644434700000|2022-02-09 19:25:00|698.73|696.33|699.41|697.01|699.9|697.5|698.54|696.14|0
1644435000000|2022-02-09 19:30:00|699.51|697.11|699.7|697.3|699.9|697.5|698.34|695.94|0
1644435300000|2022-02-09 19:35:00|699.9|697.5|700.77|698.37|701.26|698.86|699.12|696.72|0
1644435600000|2022-02-09 19:40:00|700.67|698.27|700.09|697.69|700.87|698.47|699.31|696.91|0
1644435900000|2022-02-09 19:45:00|700.28|697.88|697.94|695.54|700.48|698.08|697.75|695.35|0
1644436200000|2022-02-09 19:50:00|698.14|695.74|697.55|695.15|699.11|696.71|696.58|694.18|0
1644436500000|2022-02-09 19:55:00|697.36|694.96|694.05|691.65|697.74|695.34|693.66|691.26|0
1644436800000|2022-02-09 20:00:00|693.85|691.45|693.66|691.26|694.44|692.04|690.17|687.77|0
1644437100000|2022-02-09 20:05:00|693.56|691.16|689.19|686.79|693.56|691.16|689.19|686.79|0
1644437400000|2022-02-09 20:10:00|690.36|687.96|689.58|687.18|692.3|689.9|689.58|687.18|0
1644437700000|2022-02-09 20:15:00|689.38|686.98|690.74|688.34|690.74|688.34|687.25|684.85|0
1644438000000|2022-02-09 20:20:00|691.32|688.92|692.68|690.28|693.07|690.67|690.35|687.95|0
1644438300000|2022-02-09 20:25:00|692.48|690.08|696.76|694.36|696.76|694.36|690.16|687.76|0
1644438600000|2022-02-09 20:30:00|696.07|693.67|699.87|697.47|700.06|697.66|696.07|693.67|0
1644438900000|2022-02-09 20:35:00|700.06|697.66|699.48|697.08|702.21|699.81|699.09|696.69|0
1644439200000|2022-02-09 20:40:00|699.67|697.27|695.58|693.18|699.67|697.27|692.28|689.88|0
1644439500000|2022-02-09 20:45:00|695.97|693.57|698.5|696.1|699.08|696.68|693.93|691.53|0
1644439800000|2022-02-09 20:50:00|698.89|696.49|699.23|696.83|702.59|700.19|696.36|693.96|0
1644440100000|2022-02-09 20:55:00|698.84|696.44|700.4|698|700.59|698.19|695.92|693.52|0
1644440400000|2022-02-09 21:00:00|700.01|697.61|698.25|695.85|700.01|697.61|697.47|695.07|0
1644440700000|2022-02-09 21:05:00|698.06|695.66|700.2|697.8|700.59|698.19|698.06|695.66|0
1644441000000|2022-02-09 21:10:00|700|697.6|701.36|698.96|701.75|699.35|699.81|697.41|0
1644441300000|2022-02-09 21:15:00|701.37|698.57|701.85|699.05|701.95|699.15|701.17|698.37|0
1644441600000|2022-02-09 21:20:00|701.95|699.15|704.68|701.88|704.68|701.88|701.76|698.96|0
1644441900000|2022-02-09 21:25:00|705.07|702.27|704.87|702.07|705.27|702.47|704.29|701.49|0
1644442200000|2022-02-09 21:30:00|704.68|701.88|704.09|701.29|704.68|701.88|703.9|701.1|0
1644442500000|2022-02-09 21:35:00|704.29|701.49|703.7|700.9|704.29|701.49|703.5|700.7|0
1644442800000|2022-02-09 21:40:00|703.5|700.7|703.5|700.7|704.09|701.29|703.5|700.7|0
1644443100000|2022-02-09 21:45:00|703.11|700.31|702.13|699.33|703.11|700.31|701.84|699.04|0
1644443400000|2022-02-09 21:50:00|701.74|698.94|702.33|699.53|703.11|700.31|701.74|698.94|0
1644443700000|2022-02-09 21:55:00|702.13|699.33|702.61|699.81|702.81|700.01|702.03|699.23|0
1644444000000|2022-02-09 22:00:00|702.63|699.83|702.6|699.8|702.74|699.94|702.46|699.66|0
1644444300000|2022-02-09 22:05:00|702.65|699.85|702.37|699.57|702.65|699.85|702.37|699.57|0
1644444600000|2022-02-09 22:10:00|702.6|699.8|702.62|699.82|702.65|699.85|702.46|699.66|0
1644444900000|2022-02-09 22:15:00|702.65|699.85|702.33|699.53|702.68|699.88|702.33|699.53|0
1644445200000|2022-02-09 22:20:00|702.31|699.51|702.31|699.51|702.31|699.51|702.23|699.43|0
1644445500000|2022-02-09 22:25:00|702.33|699.53|702.16|699.36|702.36|699.56|702.05|699.25|0
1644445800000|2022-02-09 22:30:00|702.19|699.39|702.28|699.48|702.28|699.48|702.19|699.39|0
1644446100000|2022-02-09 22:35:00|702.3|699.5|702.32|699.52|702.39|699.59|702.3|699.5|0
1644446400000|2022-02-09 22:40:00|702.35|699.55|702.49|699.69|702.49|699.69|702.32|699.52|0
1644446700000|2022-02-09 22:45:00|702.44|699.64|702.44|699.64|702.47|699.67|702.4|699.6|0
1644447000000|2022-02-09 22:50:00|702.4|699.6|702.55|699.75|702.58|699.78|702.4|699.6|0
1644447300000|2022-02-09 22:55:00|702.57|699.77|702.92|700.12|702.92|700.12|702.46|699.66|0
1644447600000|2022-02-09 23:00:00|703.95|701.15|702.78|699.98|703.95|701.15|701.71|698.91|0
1644447900000|2022-02-09 23:05:00|702.69|699.89|702.49|699.69|703.08|700.28|702.19|699.39|0
1644448200000|2022-02-09 23:10:00|702.78|699.98|702.29|699.49|703.07|700.27|702.19|699.39|0
1644448500000|2022-02-09 23:15:00|702.19|699.39|701.21|698.41|702.88|700.08|700.73|697.93|0
1644448800000|2022-02-09 23:20:00|701.12|698.32|701.31|698.51|701.32|698.52|700.34|697.54|0
1644449100000|2022-02-09 23:25:00|701.51|698.71|701.31|698.51|702.29|699.49|701.31|698.51|0
1644449400000|2022-02-09 23:30:00|701.51|698.71|700.14|697.34|701.51|698.71|699.75|696.95|0
1644449700000|2022-02-09 23:35:00|699.95|697.15|701.11|698.31|701.5|698.7|699.84|697.04|0
1644450000000|2022-02-09 23:40:00|701.5|698.7|699.16|696.36|701.5|698.7|699.06|696.26|0
1644450300000|2022-02-09 23:45:00|698.97|696.17|700.23|697.43|700.23|697.43|698.97|696.17|0
1644450600000|2022-02-09 23:50:00|700.13|697.33|699.35|696.55|700.13|697.33|698.57|695.77|0
1644450900000|2022-02-09 23:55:00|699.16|696.36|700.71|697.91|700.91|698.11|698.96|696.16|0
1644451200000|2022-02-10 00:00:00|700.91|698.11|700.61|697.81|701.3|698.5|699.35|696.55|0
1644451500000|2022-02-10 00:05:00|700.71|697.91|699.35|696.55|701.49|698.69|698.57|695.77|0
1644451800000|2022-02-10 00:10:00|699.74|696.94|698.18|695.38|699.93|697.13|697.98|695.18|0
1644452100000|2022-02-10 00:15:00|697.98|695.18|697.01|694.21|698.37|695.57|697.01|694.21|0
1644452400000|2022-02-10 00:20:00|697.1|694.3|698.85|696.05|698.85|696.05|697.01|694.21|0
1644452700000|2022-02-10 00:25:00|698.76|695.96|698.95|696.15|698.95|696.15|698.37|695.57|0
1644453000000|2022-02-10 00:30:00|699.04|696.24|698.36|695.56|699.73|696.93|698.17|695.37|0
1644453300000|2022-02-10 00:35:00|698.26|695.46|698.17|695.37|699.33|696.53|697.97|695.17|0
1644453600000|2022-02-10 00:40:00|698.36|695.56|697.97|695.17|698.75|695.95|697.77|694.97|0
1644453900000|2022-02-10 00:45:00|697.77|694.97|696.8|694|698.16|695.36|696.22|693.42|0
1644454200000|2022-02-10 00:50:00|696.61|693.81|695.44|692.64|696.8|694|695.44|692.64|0
1644454500000|2022-02-10 00:55:00|695.34|692.54|695.05|692.25|696.41|693.61|695.05|692.25|0
1644454800000|2022-02-10 01:00:00|695.14|692.34|694.66|691.86|695.44|692.64|693.88|691.08|0
1644455100000|2022-02-10 01:05:00|694.56|691.76|694.85|692.05|695.24|692.44|694.27|691.47|0
1644455400000|2022-02-10 01:10:00|694.75|691.95|694.46|691.66|695.04|692.24|693.49|690.69|0
1644455700000|2022-02-10 01:15:00|694.26|691.46|692.8|690|694.65|691.85|692.71|689.91|0
1644456000000|2022-02-10 01:20:00|692.71|689.91|693.77|690.97|694.26|691.46|692.71|689.91|0
1644456300000|2022-02-10 01:25:00|693.68|690.88|692.12|689.32|694.06|691.26|692.12|689.32|0
1644456600000|2022-02-10 01:30:00|691.93|689.13|690.38|687.58|691.93|689.13|689.02|686.22|0
1644456900000|2022-02-10 01:35:00|690.47|687.67|689.41|686.61|690.57|687.77|688.35|685.55|0
1644457200000|2022-02-10 01:40:00|689.6|686.8|689.47|686.67|690.06|687.26|687.69|684.89|0
1644457500000|2022-02-10 01:45:00|689.86|687.06|690.53|687.73|690.53|687.73|689.28|686.48|0
1644457800000|2022-02-10 01:50:00|690.63|687.83|689.47|686.67|691.02|688.22|689.47|686.67|0
1644458100000|2022-02-10 01:55:00|689.37|686.57|689.85|687.05|689.85|687.05|688.88|686.08|0
1644458400000|2022-02-10 02:00:00|689.66|686.86|688.49|685.69|690.05|687.25|688.3|685.5|0
1644458700000|2022-02-10 02:05:00|688.58|685.78|688.49|685.69|689.46|686.66|688.49|685.69|0
1644459000000|2022-02-10 02:10:00|688.68|685.88|688.88|686.08|689.46|686.66|688.29|685.49|0
1644459300000|2022-02-10 02:15:00|688.68|685.88|688.68|685.88|689.46|686.66|688.49|685.69|0
1644459600000|2022-02-10 02:20:00|688.48|685.68|688.29|685.49|688.68|685.88|688.29|685.49|0
1644459900000|2022-02-10 02:25:00|687.12|684.32|688.09|685.29|688.29|685.49|687.12|684.32|0
1644460200000|2022-02-10 02:30:00|688.29|685.49|687.9|685.1|688.29|685.49|687.9|685.1|0
1644460500000|2022-02-10 02:35:00|688.09|685.29|689.84|687.04|690.03|687.23|688.09|685.29|0
1644460800000|2022-02-10 02:40:00|689.64|686.84|689.25|686.45|689.83|687.03|689.15|686.35|0
1644461100000|2022-02-10 02:45:00|689.45|686.65|689.44|686.64|690.03|687.23|689.34|686.54|0
1644461400000|2022-02-10 02:50:00|689.64|686.84|688.86|686.06|689.64|686.84|688.66|685.86|0
1644461700000|2022-02-10 02:55:00|688.66|685.86|688.66|685.86|689.05|686.25|688.47|685.67|0
1644462000000|2022-02-10 03:00:00|688.47|685.67|688.27|685.47|688.86|686.06|687.69|684.89|0
1644462300000|2022-02-10 03:05:00|688.47|685.67|687.49|684.69|688.66|685.86|687.49|684.69|0
1644462600000|2022-02-10 03:10:00|687.69|684.89|688.27|685.47|688.27|685.47|687.49|684.69|0
1644462900000|2022-02-10 03:15:00|688.46|685.66|688.85|686.05|689.04|686.24|688.27|685.47|0
1644463200000|2022-02-10 03:20:00|688.75|685.95|689.43|686.63|689.43|686.63|688.65|685.85|0
1644463500000|2022-02-10 03:25:00|689.33|686.53|689.62|686.82|689.62|686.82|689.04|686.24|0
1644463800000|2022-02-10 03:30:00|689.81|687.01|690.4|687.6|690.59|687.79|689.04|686.24|0
1644464100000|2022-02-10 03:35:00|690.59|687.79|690.78|687.98|690.78|687.98|690.2|687.4|0
1644464400000|2022-02-10 03:40:00|690.68|687.88|690|687.2|690.78|687.98|690|687.2|0
1644464700000|2022-02-10 03:45:00|690.1|687.3|690.39|687.59|690.58|687.78|690|687.2|0
1644465000000|2022-02-10 03:50:00|690.29|687.49|689.9|687.1|690.39|687.59|689.32|686.52|0
1644465300000|2022-02-10 03:55:00|690|687.2|690.38|687.58|690.77|687.97|690|687.2|0
1644465600000|2022-02-10 04:00:00|690.28|687.48|690.19|687.39|690.77|687.97|690|687.2|0
1644465900000|2022-02-10 04:05:00|689.99|687.19|690.19|687.39|690.19|687.39|689.8|687|0
1644466200000|2022-02-10 04:10:00|690.08|687.28|690.18|687.38|690.77|687.97|690.08|687.28|0
1644466500000|2022-02-10 04:15:00|690.28|687.48|691.15|688.35|691.25|688.45|690.18|687.38|0
1644466800000|2022-02-10 04:20:00|691.25|688.45|691.35|688.55|691.54|688.74|690.76|687.96|0
1644467100000|2022-02-10 04:25:00|691.54|688.74|691.93|689.13|691.93|689.13|691.35|688.55|0
1644467400000|2022-02-10 04:30:00|691.83|689.03|691.93|689.13|691.93|689.13|691.54|688.74|0
1644467700000|2022-02-10 04:35:00|691.73|688.93|691.73|688.93|691.93|689.13|691.34|688.54|0
1644468000000|2022-02-10 04:40:00|691.82|689.02|691.73|688.93|691.82|689.02|691.34|688.54|0
1644468300000|2022-02-10 04:45:00|691.53|688.73|690.75|687.95|691.53|688.73|690.75|687.95|0
1644468600000|2022-02-10 04:50:00|690.95|688.15|691.33|688.53|691.33|688.53|690.95|688.15|0
1644468900000|2022-02-10 04:55:00|691.53|688.73|691.33|688.53|691.92|689.12|691.33|688.53|0
1644469200000|2022-02-10 05:00:00|691.14|688.34|691.72|688.92|691.91|689.11|690.94|688.14|0
1644469500000|2022-02-10 05:05:00|691.62|688.82|691.85|689.05|692.67|689.87|691.33|688.53|0
1644469800000|2022-02-10 05:10:00|692.05|689.25|692.95|690.15|693.14|690.34|689.35|686.55|0
1644470100000|2022-02-10 05:15:00|692.75|689.95|692.95|690.15|692.95|690.15|692.56|689.76|0
1644470400000|2022-02-10 05:20:00|693.04|690.24|692.94|690.14|693.14|690.34|692.65|689.85|0
1644470700000|2022-02-10 05:25:00|692.75|689.95|692.36|689.56|692.94|690.14|692.17|689.37|0
1644471000000|2022-02-10 05:30:00|692.55|689.75|691.97|689.17|692.94|690.14|691.97|689.17|0
1644471300000|2022-02-10 05:35:00|692.06|689.26|691.58|688.78|692.16|689.36|691.58|688.78|0
1644471600000|2022-02-10 05:40:00|691.39|688.59|691.77|688.97|691.97|689.17|690.7|687.9|0
1644471900000|2022-02-10 05:45:00|691.58|688.78|692.06|689.26|692.16|689.36|691.58|688.78|0
1644472200000|2022-02-10 05:50:00|692.16|689.36|691.38|688.58|692.16|689.36|691.38|688.58|0
1644472500000|2022-02-10 05:55:00|691.57|688.77|694.68|691.88|694.68|691.88|691.57|688.77|0
1644472800000|2022-02-10 06:00:00|695.26|692.46|696.23|693.43|696.23|693.43|694.68|691.88|0
1644473100000|2022-02-10 06:05:00|696.32|693.52|694.57|691.77|696.42|693.62|694.57|691.77|0
1644473400000|2022-02-10 06:10:00|694.67|691.87|696.61|693.81|696.61|693.81|694.48|691.68|0
1644473700000|2022-02-10 06:15:00|696.51|693.71|696.03|693.23|696.61|693.81|695.83|693.03|0
1644474000000|2022-02-10 06:20:00|695.93|693.13|697.39|694.59|697.39|694.59|695.83|693.03|0
1644474300000|2022-02-10 06:25:00|697.58|694.78|696.7|693.9|697.58|694.78|696.61|693.81|0
1644474600000|2022-02-10 06:30:00|696.8|694|696.99|694.19|697.38|694.58|696.6|693.8|0
1644474900000|2022-02-10 06:35:00|697.09|694.29|697.77|694.97|697.77|694.97|696.8|694|0
1644475200000|2022-02-10 06:40:00|697.86|695.06|697.96|695.16|698.35|695.55|697.18|694.38|0
1644475500000|2022-02-10 06:45:00|697.77|694.97|697.18|694.38|697.86|695.06|696.99|694.19|0
1644475800000|2022-02-10 06:50:00|697.08|694.28|696.01|693.21|697.38|694.58|696.01|693.21|0
1644476100000|2022-02-10 06:55:00|695.82|693.02|696.59|693.79|696.79|693.99|695.62|692.82|0
1644476400000|2022-02-10 07:00:00|696.2|693.4|694.84|692.04|696.2|693.4|694.26|691.46|0
1644476700000|2022-02-10 07:05:00|694.94|692.14|694.74|691.94|694.94|692.14|693.87|691.07|0
1644477000000|2022-02-10 07:10:00|694.84|692.04|695.13|692.33|695.62|692.82|694.54|691.74|0
1644477300000|2022-02-10 07:15:00|695.23|692.43|694.64|691.84|695.62|692.82|694.45|691.65|0
1644477600000|2022-02-10 07:20:00|694.84|692.04|695.32|692.52|695.32|692.52|694.54|691.74|0
1644477900000|2022-02-10 07:25:00|695.22|692.42|695.41|692.61|695.61|692.81|694.83|692.03|0
1644478200000|2022-02-10 07:30:00|695.61|692.81|696|693.2|696.38|693.58|694.64|691.84|0
1644478500000|2022-02-10 07:35:00|695.8|693|695.31|692.51|695.99|693.19|694.92|692.12|0
1644478800000|2022-02-10 07:40:00|695.41|692.61|695.6|692.8|695.6|692.8|694.73|691.93|0
1644479100000|2022-02-10 07:45:00|695.99|693.19|696.38|693.58|696.77|693.97|695.6|692.8|0
1644479400000|2022-02-10 07:50:00|696.28|693.48|697.15|694.35|697.74|694.94|696.18|693.38|0
1644479700000|2022-02-10 07:55:00|697.35|694.55|698.51|695.71|698.71|695.91|696.76|693.96|0
1644480000000|2022-02-10 08:00:00|698.61|695.81|698.12|695.32|700.65|697.85|697.35|694.55|0
1644480300000|2022-02-10 08:05:00|698.31|695.72|696.95|694.55|698.31|695.91|696.75|694.35|0
1644480600000|2022-02-10 08:10:00|697.34|694.94|700.25|697.85|700.64|698.24|697.04|694.64|0
1644480900000|2022-02-10 08:15:00|700.15|697.75|695.97|693.57|700.25|697.85|695.78|693.38|0
1644481200000|2022-02-10 08:20:00|695.87|693.47|696.55|694.15|697.33|694.93|693.44|691.04|0
1644481500000|2022-02-10 08:25:00|696.45|694.05|694.02|691.62|696.75|694.35|693.25|690.85|0
1644481800000|2022-02-10 08:30:00|693.92|691.52|693.34|690.94|695.38|692.98|693.24|690.84|0
1644482100000|2022-02-10 08:35:00|693.63|691.23|694.21|691.81|695.19|692.79|693.05|690.65|0
1644482400000|2022-02-10 08:40:00|694.11|691.71|691.11|688.71|694.79|692.39|689.94|687.54|0
1644482700000|2022-02-10 08:45:00|690.72|688.32|691.69|689.29|692.46|690.06|689.94|687.54|0
1644483000000|2022-02-10 08:50:00|691.49|689.09|691.1|688.7|692.07|689.67|690.71|688.31|0
1644483300000|2022-02-10 08:55:00|691.3|688.9|689.94|687.54|691.88|689.48|689.55|687.15|0
1644483600000|2022-02-10 09:00:00|689.84|687.44|690.8|688.4|691.1|688.7|688.39|685.99|0
1644483900000|2022-02-10 09:05:00|690.89|688.49|690.8|688.4|692.15|689.75|690.7|688.3|0
1644484200000|2022-02-10 09:10:00|690.99|688.59|691.96|689.56|692.54|690.14|690.5|688.1|0
1644484500000|2022-02-10 09:15:00|691.76|689.36|690.99|688.59|691.96|689.56|690.6|688.2|0
1644484800000|2022-02-10 09:20:00|691.18|688.78|690.4|688|691.57|689.17|690.01|687.61|0
1644485100000|2022-02-10 09:25:00|690.21|687.81|692.53|690.13|692.53|690.13|690.21|687.81|0
1644485400000|2022-02-10 09:30:00|692.73|690.33|692.34|689.94|693.21|690.81|692.14|689.74|0
1644485700000|2022-02-10 09:35:00|692.53|690.13|691.65|689.25|693.89|691.49|691.56|689.16|0
1644486000000|2022-02-10 09:40:00|691.17|688.77|691.75|689.35|691.95|689.55|690.98|688.58|0
1644486300000|2022-02-10 09:45:00|691.94|689.54|690.59|688.19|691.94|689.54|689.81|687.41|0
1644486600000|2022-02-10 09:50:00|690.39|687.99|691.55|689.15|692.13|689.73|690.39|687.99|0
1644486900000|2022-02-10 09:55:00|691.75|689.35|691.55|689.15|692.91|690.51|691.36|688.96|0
1644487200000|2022-02-10 10:00:00|691.64|689.24|690.38|687.98|692.33|689.93|689.61|687.21|0
1644487500000|2022-02-10 10:05:00|690.58|688.18|690.77|688.37|690.77|688.37|689.03|686.63|0
1644487800000|2022-02-10 10:10:00|690.96|688.56|691.54|689.14|691.83|689.43|690.38|687.98|0
1644488100000|2022-02-10 10:15:00|691.64|689.24|691.93|689.53|692.51|690.11|691.54|689.14|0
1644488400000|2022-02-10 10:20:00|691.83|689.43|690.86|688.46|691.93|689.53|690.76|688.36|0
1644488700000|2022-02-10 10:25:00|690.76|688.36|691.73|689.33|691.93|689.53|690.57|688.17|0
1644489000000|2022-02-10 10:30:00|691.82|689.42|691.53|689.13|692.7|690.3|691.53|689.13|0
1644489300000|2022-02-10 10:35:00|691.73|689.33|693.67|691.27|693.67|691.27|691.73|689.33|0
1644489600000|2022-02-10 10:40:00|693.47|691.07|693.47|691.07|693.86|691.46|692.7|690.3|0
1644489900000|2022-02-10 10:45:00|693.67|691.27|694.25|691.85|694.25|691.85|693.08|690.68|0
1644490200000|2022-02-10 10:50:00|694.63|692.23|694.63|692.23|695.11|692.71|694.63|692.23|0
1644490500000|2022-02-10 10:55:00|694.53|692.13|695.02|692.62|695.02|692.62|693.85|691.45|0
1644490800000|2022-02-10 11:00:00|695.21|692.81|695.21|692.81|695.89|693.49|694.82|692.42|0
1644491100000|2022-02-10 11:05:00|694.82|692.42|694.04|691.64|695.3|692.9|693.27|690.87|0
1644491400000|2022-02-10 11:10:00|694.14|691.74|695.21|692.81|695.69|693.29|694.14|691.74|0
1644491700000|2022-02-10 11:15:00|695.01|692.61|695.2|692.8|695.98|693.58|694.82|692.42|0
1644492000000|2022-02-10 11:20:00|695.3|692.9|695.4|693|695.98|693.58|695.2|692.8|0
1644492300000|2022-02-10 11:25:00|695.59|693.19|695.2|692.8|695.98|693.58|695.01|692.61|0
1644492600000|2022-02-10 11:30:00|695.1|692.7|695|692.6|695.29|692.89|694.42|692.02|0
1644492900000|2022-02-10 11:35:00|695.1|692.7|694.81|692.41|695.97|693.57|694.42|692.02|0
1644493200000|2022-02-10 11:40:00|694.71|692.31|694.03|691.63|695|692.6|693.83|691.43|0
1644493500000|2022-02-10 11:45:00|693.83|691.43|693.64|691.24|694.42|692.02|692.67|690.27|0
1644493800000|2022-02-10 11:50:00|693.83|691.43|693.25|690.85|693.83|691.43|692.08|689.68|0
1644494100000|2022-02-10 11:55:00|693.15|690.75|693.24|690.84|693.44|691.04|692.28|689.88|0
1644494400000|2022-02-10 12:00:00|693.05|690.65|694.6|692.2|694.89|692.49|693.05|690.65|0
1644494700000|2022-02-10 12:05:00|694.7|692.3|696.35|693.95|696.35|693.95|694.7|692.3|0
1644495000000|2022-02-10 12:10:00|696.15|693.75|697.32|694.92|697.71|695.31|695.96|693.56|0
1644495300000|2022-02-10 12:15:00|697.51|695.11|697.12|694.72|698.29|695.89|696.93|694.53|0
1644495600000|2022-02-10 12:20:00|698.29|695.89|698.29|695.89|698.68|696.28|697.9|695.5|0
1644495900000|2022-02-10 12:25:00|698.09|695.69|697.12|694.72|698.19|695.79|696.82|694.42|0
1644496200000|2022-02-10 12:30:00|697.31|694.91|697.12|694.72|697.51|695.11|696.34|693.94|0
1644496500000|2022-02-10 12:35:00|696.92|694.52|697.11|694.71|697.7|695.3|696.53|694.13|0
1644496800000|2022-02-10 12:40:00|696.92|694.52|696.53|694.13|697.11|694.71|696.33|693.93|0
1644497100000|2022-02-10 12:45:00|696.33|693.93|697.1|694.7|697.3|694.9|696.33|693.93|0
1644497400000|2022-02-10 12:50:00|697.2|694.8|697.69|695.29|698.46|696.06|697.1|694.7|0
1644497700000|2022-02-10 12:55:00|697.88|695.48|697.88|695.48|698.85|696.45|696.91|694.51|0
1644498000000|2022-02-10 13:00:00|698.46|696.06|699.82|697.42|700.02|697.62|697.49|695.09|0
1644498300000|2022-02-10 13:05:00|700.02|697.62|703.52|701.12|703.52|701.12|699.82|697.42|0
1644498600000|2022-02-10 13:10:00|703.33|700.93|700.4|698|703.33|700.93|700.21|697.81|0
1644498900000|2022-02-10 13:15:00|700.21|697.81|699.62|697.22|700.98|698.58|699.62|697.22|0
1644499200000|2022-02-10 13:20:00|699.43|697.03|698.45|696.05|699.81|697.41|697.28|694.88|0
1644499500000|2022-02-10 13:25:00|698.65|696.25|698.45|696.05|698.84|696.44|697.18|694.78|0
1644499800000|2022-02-10 13:30:00|698.64|696.24|671.8|669.4|698.64|696.24|667.01|664.61|0
1644500100000|2022-02-10 13:35:00|671.03|668.63|673.38|670.98|675.63|673.23|666.82|664.42|0
1644500400000|2022-02-10 13:40:00|674.72|672.32|667.81|665.41|674.92|672.52|666.66|664.26|0
1644500700000|2022-02-10 13:45:00|667.04|664.64|663.02|660.62|669.15|666.75|662.64|660.24|0
1644501000000|2022-02-10 13:50:00|663.21|660.81|664.55|662.15|666.85|664.45|662.15|659.75|0
1644501300000|2022-02-10 13:55:00|664.16|661.76|664.74|662.34|667.8|665.4|664.16|661.76|0
1644501600000|2022-02-10 14:00:00|664.35|661.95|653.29|650.89|664.54|662.14|652.34|649.94|0
1644501900000|2022-02-10 14:05:00|653.86|651.46|651.82|649.42|656.71|654.31|650.13|647.73|0
1644502200000|2022-02-10 14:10:00|652.01|649.61|650.55|648.15|654.45|652.05|648.28|645.88|0
1644502500000|2022-02-10 14:15:00|650.84|648.44|653.68|651.28|654.44|652.04|650.84|648.44|0
1644502800000|2022-02-10 14:20:00|653.49|651.09|653.11|650.71|654.25|651.85|651.22|648.82|0
1644503100000|2022-02-10 14:25:00|652.92|650.52|651.97|649.57|655.2|652.8|650.45|648.05|0
1644503400000|2022-02-10 14:30:00|652.16|649.76|659.58|657.18|661.29|658.89|651.97|649.57|0
1644503700000|2022-02-10 14:35:00|659.38|656.98|670.2|667.8|670.96|668.56|658.43|656.03|0
1644504000000|2022-02-10 14:40:00|670.77|668.37|672.95|670.55|675.64|673.24|670.77|668.37|0
1644504300000|2022-02-10 14:45:00|673.91|671.51|672.95|670.55|675.44|673.04|670.46|668.06|0
1644504600000|2022-02-10 14:50:00|673.33|670.93|682.03|679.63|684.15|681.75|672.56|670.16|0
1644504900000|2022-02-10 14:55:00|682.22|679.82|682.22|679.82|685.11|682.71|680.87|678.47|0
1644505200000|2022-02-10 15:00:00|682.6|680.2|693.66|691.26|693.66|691.26|681.25|678.85|0
1644505500000|2022-02-10 15:05:00|693.46|691.06|692.5|690.1|693.46|691.06|687.65|685.25|0
1644505800000|2022-02-10 15:10:00|693.08|690.68|688.42|686.02|694.25|691.85|687.45|685.05|0
1644506100000|2022-02-10 15:15:00|688.81|686.41|684.93|682.53|688.81|686.41|682.8|680.4|0
1644506400000|2022-02-10 15:20:00|684.54|682.14|685.12|682.72|687.45|685.05|682.22|679.82|0
1644506700000|2022-02-10 15:25:00|684.35|681.95|686.86|684.46|687.83|685.43|683.57|681.17|0
1644507000000|2022-02-10 15:30:00|687.83|685.43|689.08|686.68|692.18|689.78|685.51|683.11|0
1644507300000|2022-02-10 15:35:00|689.66|687.26|698.98|696.58|698.98|696.58|687.53|685.13|0
1644507600000|2022-02-10 15:40:00|699.18|696.78|699.43|697.03|703.01|700.61|697.1|694.7|0
1644507900000|2022-02-10 15:45:00|699.04|696.64|699.36|696.96|699.75|697.35|693.6|691.2|0
1644508200000|2022-02-10 15:50:00|698.97|696.57|687.14|684.74|699.17|696.77|685.78|683.38|0
1644508500000|2022-02-10 15:55:00|686.36|683.96|685.01|682.61|687.33|684.93|682.11|679.71|0
1644508800000|2022-02-10 16:00:00|684.62|682.22|686.25|683.85|688.28|685.88|679.39|676.99|0
1644509100000|2022-02-10 16:05:00|685.67|683.27|687.8|685.4|689.73|687.33|684.32|681.92|0
1644509400000|2022-02-10 16:10:00|687.99|685.59|680.84|678.44|687.99|685.59|680.64|678.24|0
1644509700000|2022-02-10 16:15:00|681.03|678.63|680.54|678.14|685.28|682.88|678.91|676.51|0
1644510000000|2022-02-10 16:20:00|680.84|678.44|682.66|680.26|683.05|680.65|677.74|675.34|0
1644510300000|2022-02-10 16:25:00|682.08|679.68|682.47|680.07|684.2|681.8|679.96|677.56|0
1644510600000|2022-02-10 16:30:00|682.08|679.68|675.26|672.86|682.08|679.68|675.06|672.66|0
1644510900000|2022-02-10 16:35:00|675.06|672.66|677.86|675.46|678.63|676.23|675.06|672.66|0
1644511200000|2022-02-10 16:40:00|677.67|675.27|684.21|681.81|684.21|681.81|677.47|675.07|0
1644511500000|2022-02-10 16:45:00|683.83|681.43|688.48|686.08|691.18|688.78|683.06|680.66|0
1644511800000|2022-02-10 16:50:00|688.28|685.88|687.7|685.3|689.83|687.43|686.93|684.53|0
1644512100000|2022-02-10 16:55:00|687.51|685.11|690.41|688.01|691.19|688.79|687.51|685.11|0
1644512400000|2022-02-10 17:00:00|690.8|688.4|686.73|684.33|690.8|688.4|685.38|682.98|0
1644512700000|2022-02-10 17:05:00|685.96|683.56|687.31|684.91|689.44|687.04|685.18|682.78|0
1644513000000|2022-02-10 17:10:00|687.11|684.71|688.47|686.07|689.44|687.04|687.11|684.71|0
1644513300000|2022-02-10 17:15:00|688.27|685.87|689.82|687.42|690.98|688.58|685.57|683.17|0
1644513600000|2022-02-10 17:20:00|689.43|687.03|690.4|688|692.14|689.74|689.24|686.84|0
1644513900000|2022-02-10 17:25:00|690.2|687.8|690.01|687.61|691.17|688.77|689.43|687.03|0
1644514200000|2022-02-10 17:30:00|690.2|687.8|685.36|682.96|692.92|690.52|684.78|682.38|0
1644514500000|2022-02-10 17:35:00|686.33|683.93|689.42|687.02|689.81|687.41|686.14|683.74|0
1644514800000|2022-02-10 17:40:00|689.23|686.83|688.26|685.86|690.39|687.99|687.1|684.7|0
1644515100000|2022-02-10 17:45:00|688.65|686.25|670.74|668.34|689.03|686.63|666.34|663.94|0
1644515400000|2022-02-10 17:50:00|670.54|668.14|669.97|667.57|671.32|668.92|664.04|661.64|0
1644515700000|2022-02-10 17:55:00|669.4|667|671.62|669.22|675.55|673.15|667.99|665.59|0
1644516000000|2022-02-10 18:00:00|670.66|668.26|674.2|671.8|674.78|672.38|667.6|665.2|0
1644516300000|2022-02-10 18:05:00|672.77|670.37|673.34|670.94|676.41|674.01|671.62|669.22|0
1644516600000|2022-02-10 18:10:00|674.3|671.9|671.61|669.21|675.26|672.86|670.08|667.68|0
1644516900000|2022-02-10 18:15:00|670.66|668.26|659.97|657.57|670.85|668.45|659.2|656.8|0
1644517200000|2022-02-10 18:20:00|659.39|656.99|664.9|662.5|664.9|662.5|659.39|656.99|0
1644517500000|2022-02-10 18:25:00|664.71|662.31|656.92|654.52|665.66|663.26|656.92|654.52|0
1644517800000|2022-02-10 18:30:00|656.73|654.33|651.33|648.93|659.57|657.17|651.33|648.93|0
1644518100000|2022-02-10 18:35:00|651.71|649.31|654.27|651.87|654.46|652.06|646.53|644.13|0
1644518400000|2022-02-10 18:40:00|654.08|651.68|658.98|656.58|659.93|657.53|654.08|651.68|0
1644518700000|2022-02-10 18:45:00|658.6|656.2|657.94|655.54|661.44|659.04|656.34|653.94|0
1644519000000|2022-02-10 18:50:00|658.79|656.39|657.09|654.69|659.93|657.53|655.95|653.55|0
1644519300000|2022-02-10 18:55:00|657.65|655.25|661.63|659.23|662.1|659.7|655.01|652.61|0
1644519600000|2022-02-10 19:00:00|662.95|660.55|655.76|653.36|664.28|661.88|655.76|653.36|0
1644519900000|2022-02-10 19:05:00|655.95|653.55|655.38|652.98|656.89|654.49|651.8|649.4|0
1644520200000|2022-02-10 19:10:00|656.32|653.92|651.42|649.02|656.51|654.11|650.29|647.89|0
1644520500000|2022-02-10 19:15:00|650.85|648.45|642.09|639.69|651.23|648.83|641.91|639.51|0
1644520800000|2022-02-10 19:20:00|642.47|640.07|650.31|647.91|650.31|647.91|642.47|640.07|0
1644521100000|2022-02-10 19:25:00|649.55|647.15|654.28|651.88|656.73|654.33|649.55|647.15|0
1644521400000|2022-02-10 19:30:00|654|651.6|654.85|652.45|657.3|654.9|652.68|650.28|0
1644521700000|2022-02-10 19:35:00|655.6|653.2|655.97|653.57|660.51|658.11|652.96|650.56|0
1644522000000|2022-02-10 19:40:00|656.54|654.14|655.03|652.63|661.26|658.86|654.46|652.06|0
1644522300000|2022-02-10 19:45:00|654.93|652.53|651.26|648.86|659.75|657.35|651.26|648.86|0
1644522600000|2022-02-10 19:50:00|652.39|649.99|646.84|644.44|653.33|650.93|645.81|643.41|0
1644522900000|2022-02-10 19:55:00|646.56|644.16|646.75|644.35|649.75|647.35|644.69|642.29|0
1644523200000|2022-02-10 20:00:00|647.5|645.1|647.87|645.47|649.19|646.79|642.25|639.85|0
1644523500000|2022-02-10 20:05:00|648.44|646.04|652.57|650.17|653.13|650.73|646.93|644.53|0
1644523800000|2022-02-10 20:10:00|652.76|650.36|652.94|650.54|655.96|653.56|651.06|648.66|0
1644524100000|2022-02-10 20:15:00|652|649.6|649.18|646.78|656.9|654.5|648.43|646.03|0
1644524400000|2022-02-10 20:20:00|649.37|646.97|650.12|647.72|652|649.6|645.05|642.65|0
1644524700000|2022-02-10 20:25:00|649.93|647.53|647.33|644.93|652.79|650.39|647.33|644.93|0
1644525000000|2022-02-10 20:30:00|646.77|644.37|638.72|636.32|646.77|644.37|638.54|636.14|0
1644525300000|2022-02-10 20:35:00|638.91|636.51|640.07|637.67|642.5|640.1|635.22|632.82|0
1644525600000|2022-02-10 20:40:00|640.63|638.23|635.58|633.18|641.94|639.54|634.09|631.69|0
1644525900000|2022-02-10 20:45:00|635.02|632.62|631.11|628.71|635.58|633.18|627.58|625.18|0
1644526200000|2022-02-10 20:50:00|630.55|628.15|635.2|632.8|639.4|637|627.21|624.81|0
1644526500000|2022-02-10 20:55:00|635.95|633.55|641.27|638.87|646.99|644.59|635.76|633.36|0
1644526800000|2022-02-10 21:00:00|642.3|639.9|640.05|637.65|642.68|640.28|638.56|636.16|0
1644527100000|2022-02-10 21:05:00|640.43|638.03|641.36|638.96|643.05|640.65|640.05|637.65|0
1644527400000|2022-02-10 21:10:00|640.99|638.59|638.74|636.34|641.18|638.78|636.87|634.47|0
1644527700000|2022-02-10 21:15:00|638.57|635.77|635.85|633.05|638.75|635.95|635.39|632.59|0
1644528000000|2022-02-10 21:20:00|635.76|632.96|633.9|631.1|635.76|632.96|633.15|630.35|0
1644528300000|2022-02-10 21:25:00|633.53|630.73|636.6|633.8|636.88|634.08|633.34|630.54|0
1644528600000|2022-02-10 21:30:00|637.07|634.27|636.88|634.08|638.56|635.76|635.95|633.15|0
1644528900000|2022-02-10 21:35:00|637.06|634.26|637.62|634.82|638.46|635.66|636.5|633.7|0
1644529200000|2022-02-10 21:40:00|637.81|635.01|635.94|633.14|638.18|635.38|635.75|632.95|0
1644529500000|2022-02-10 21:45:00|636.31|633.51|637.99|635.19|638.18|635.38|635.19|632.39|0
1644529800000|2022-02-10 21:50:00|638.08|635.28|639.3|636.5|639.48|636.68|637.24|634.44|0
1644530100000|2022-02-10 21:55:00|639.48|636.68|640.69|637.89|640.98|638.18|639.11|636.31|0
1644530400000|2022-02-10 22:00:00|640.64|637.84|640.41|637.61|640.77|637.97|639.62|636.82|0
1644530700000|2022-02-10 22:05:00|640.46|637.66|640.35|637.55|640.46|637.66|640.3|637.5|0
1644531000000|2022-02-10 22:10:00|640.27|637.47|640.22|637.42|640.27|637.47|640.16|637.36|0
1644531300000|2022-02-10 22:15:00|640.21|637.41|639.82|637.02|640.3|637.5|639.8|637|0
1644531600000|2022-02-10 22:20:00|639.97|637.17|639.8|637|639.97|637.17|639.75|636.95|0
1644531900000|2022-02-10 22:25:00|639.85|637.05|639.8|637|639.85|637.05|639.66|636.86|0
1644532200000|2022-02-10 22:30:00|639.77|636.97|639.68|636.88|639.88|637.08|639.27|636.47|0
1644532500000|2022-02-10 22:35:00|639.71|636.91|640.08|637.28|640.26|637.46|639.71|636.91|0
1644532800000|2022-02-10 22:40:00|640.19|637.39|639.97|637.17|640.19|637.39|639.89|637.09|0
1644533100000|2022-02-10 22:45:00|639.94|637.14|639.99|637.19|639.99|637.19|639.69|636.89|0
1644533400000|2022-02-10 22:50:00|640.02|637.22|640.02|637.22|640.2|637.4|640.02|637.22|0
1644533700000|2022-02-10 22:55:00|640.05|637.25|639.58|636.78|640.37|637.57|639.58|636.78|0
1644534000000|2022-02-10 23:00:00|640.18|637.38|639.08|636.28|641.41|638.61|637.21|634.41|0
1644534300000|2022-02-10 23:05:00|639.26|636.46|638.04|635.24|640.95|638.15|637.95|635.15|0
1644534600000|2022-02-10 23:10:00|638.42|635.62|640.76|637.96|641.03|638.23|638.33|635.53|0
1644534900000|2022-02-10 23:15:00|640.94|638.14|642.63|639.83|643|640.2|640.38|637.58|0
1644535200000|2022-02-10 23:20:00|642.81|640.01|640.75|637.95|642.81|640.01|640.56|637.76|0
1644535500000|2022-02-10 23:25:00|640.56|637.76|637.57|634.77|641.22|638.42|637.01|634.21|0
1644535800000|2022-02-10 23:30:00|637.38|634.58|635.33|632.53|637.94|635.14|634.58|631.78|0
1644536100000|2022-02-10 23:35:00|635.42|632.62|635.6|632.8|636.16|633.36|633.65|630.85|0
1644536400000|2022-02-10 23:40:00|635.33|632.53|634.77|631.97|635.6|632.8|633.46|630.66|0
1644536700000|2022-02-10 23:45:00|634.95|632.15|635.88|633.08|636.07|633.27|634.39|631.59|0
1644537000000|2022-02-10 23:50:00|635.78|632.98|634.48|631.68|636.44|633.64|634.39|631.59|0
1644537300000|2022-02-10 23:55:00|634.57|631.77|633.08|630.28|634.57|631.77|632.15|629.35|0
1644537600000|2022-02-11 00:00:00|633.36|630.56|630.56|627.76|633.83|631.03|630.56|627.76|0
1644537900000|2022-02-11 00:05:00|630.47|627.67|633.08|630.28|633.08|630.28|630.19|627.39|0
1644538200000|2022-02-11 00:10:00|633.26|630.46|631.12|628.32|633.26|630.46|631.03|628.23|0
1644538500000|2022-02-11 00:15:00|631.21|628.41|629.17|626.37|631.4|628.6|628.61|625.81|0
1644538800000|2022-02-11 00:20:00|629.26|626.46|625.64|622.84|629.72|626.92|625.08|622.28|0
1644539100000|2022-02-11 00:25:00|626.38|623.58|626.1|623.3|626.94|624.14|625.64|622.84|0
1644539400000|2022-02-11 00:30:00|625.82|623.02|627.67|624.87|627.86|625.06|625.82|623.02|0
1644539700000|2022-02-11 00:35:00|627.86|625.06|627.67|624.87|628.42|625.62|627.3|624.5|0
1644540000000|2022-02-11 00:40:00|627.49|624.69|626.74|623.94|628.78|625.98|626.74|623.94|0
1644540300000|2022-02-11 00:45:00|626.93|624.13|628.78|625.98|628.97|626.17|626.56|623.76|0
1644540600000|2022-02-11 00:50:00|628.97|626.17|626.92|624.12|629.15|626.35|626.92|624.12|0
1644540900000|2022-02-11 00:55:00|627.11|624.31|629.42|626.62|629.52|626.72|626.74|623.94|0
1644541200000|2022-02-11 01:00:00|629.15|626.35|628.86|626.06|629.33|626.53|627.29|624.49|0
1644541500000|2022-02-11 01:05:00|628.68|625.88|625.8|623|628.68|625.88|625.8|623|0
1644541800000|2022-02-11 01:10:00|625.89|623.09|626.17|623.37|626.54|623.74|624.32|621.52|0
1644542100000|2022-02-11 01:15:00|626.36|623.56|631|628.2|632.11|629.31|626.36|623.56|0
1644542400000|2022-02-11 01:20:00|631.18|628.38|630.53|627.73|632.11|629.31|630.44|627.64|0
1644542700000|2022-02-11 01:25:00|630.62|627.82|631.08|628.28|631.92|629.12|630.53|627.73|0
1644543000000|2022-02-11 01:30:00|630.99|628.19|633.04|630.24|633.04|630.24|629.88|627.08|0
1644543300000|2022-02-11 01:35:00|633.22|630.42|633.41|630.61|633.78|630.98|632.66|629.86|0
1644543600000|2022-02-11 01:40:00|633.59|630.79|633.68|630.88|635.27|632.47|633.59|630.79|0
1644543900000|2022-02-11 01:45:00|633.59|630.79|631.91|629.11|633.59|630.79|631.91|629.11|0
1644544200000|2022-02-11 01:50:00|631.82|629.02|633.12|630.32|633.77|630.97|631.73|628.93|0
1644544500000|2022-02-11 01:55:00|633.59|630.79|631.54|628.74|633.59|630.79|630.79|627.99|0
1644544800000|2022-02-11 02:00:00|631.44|628.64|630.14|627.34|632.09|629.29|630.14|627.34|0
1644545100000|2022-02-11 02:05:00|630.05|627.25|629.76|626.96|630.69|627.89|629.67|626.87|0
1644545400000|2022-02-11 02:10:00|629.67|626.87|627.81|625.01|630.04|627.24|626.7|623.9|0
1644545700000|2022-02-11 02:15:00|627.63|624.83|626.88|624.08|629.3|626.5|626.7|623.9|0
1644546000000|2022-02-11 02:20:00|626.7|623.9|625.49|622.69|627.99|625.19|625.49|622.69|0
1644546300000|2022-02-11 02:25:00|625.58|622.78|627.81|625.01|627.99|625.19|625.58|622.78|0
1644546600000|2022-02-11 02:30:00|627.99|625.19|627.06|624.26|627.99|625.19|625.95|623.15|0
1644546900000|2022-02-11 02:35:00|626.88|624.08|627.62|624.82|627.89|625.09|626.5|623.7|0
1644547200000|2022-02-11 02:40:00|627.43|624.63|628.17|625.37|628.36|625.56|626.87|624.07|0
1644547500000|2022-02-11 02:45:00|627.98|625.18|632.31|629.51|632.4|629.6|627.61|624.81|0
1644547800000|2022-02-11 02:50:00|632.22|629.42|632.03|629.23|632.68|629.88|631.19|628.39|0
1644548100000|2022-02-11 02:55:00|631.84|629.04|634.63|631.83|635.09|632.29|631.28|628.48|0
1644548400000|2022-02-11 03:00:00|634.72|631.92|631.84|629.04|635|632.2|631.65|628.85|0
1644548700000|2022-02-11 03:05:00|631.93|629.13|630.72|627.92|632.02|629.22|629.61|626.81|0
1644549000000|2022-02-11 03:10:00|630.91|628.11|629.98|627.18|630.91|628.11|629.23|626.43|0
1644549300000|2022-02-11 03:15:00|630.16|627.36|630.53|627.73|630.9|628.1|629.97|627.17|0
1644549600000|2022-02-11 03:20:00|630.43|627.63|630.53|627.73|632.57|629.77|630.43|627.63|0
1644549900000|2022-02-11 03:25:00|630.62|627.82|631.83|629.03|631.83|629.03|629.97|627.17|0
1644550200000|2022-02-11 03:30:00|631.73|628.93|629.87|627.07|631.83|629.03|629.78|626.98|0
1644550500000|2022-02-11 03:35:00|629.97|627.17|628.48|625.68|629.97|627.17|627.55|624.75|0
1644550800000|2022-02-11 03:40:00|628.57|625.77|628.66|625.86|628.85|626.05|628.29|625.49|0
1644551100000|2022-02-11 03:45:00|628.75|625.95|630.33|627.53|630.7|627.9|628.29|625.49|0
1644551400000|2022-02-11 03:50:00|630.52|627.72|631.26|628.46|632.75|629.95|630.52|627.72|0
1644551700000|2022-02-11 03:55:00|631.44|628.64|632.37|629.57|632.37|629.57|630.88|628.08|0
1644552000000|2022-02-11 04:00:00|632.56|629.76|631.07|628.27|632.74|629.94|630.88|628.08|0
1644552300000|2022-02-11 04:05:00|630.88|628.08|630.14|627.34|631.25|628.45|630.04|627.24|0
1644552600000|2022-02-11 04:10:00|629.95|627.15|629.95|627.15|630.32|627.52|629.39|626.59|0
1644552900000|2022-02-11 04:15:00|629.76|626.96|629.02|626.22|629.76|626.96|628.65|625.85|0
1644553200000|2022-02-11 04:20:00|629.2|626.4|628.46|625.66|629.2|626.4|628.27|625.47|0
1644553500000|2022-02-11 04:25:00|628.55|625.75|628.09|625.29|629.01|626.21|628.09|625.29|0
1644553800000|2022-02-11 04:30:00|627.99|625.19|624.64|621.84|629.38|626.58|621.23|618.43|0
1644554100000|2022-02-11 04:35:00|624.54|621.74|625.86|623.06|628.27|625.47|603.89|601.09|0
1644554400000|2022-02-11 04:40:00|626.04|623.24|622.98|620.18|626.41|623.61|622.16|619.36|0
1644554700000|2022-02-11 04:45:00|623.08|620.28|622.34|619.54|624.01|621.21|621.97|619.17|0
1644555000000|2022-02-11 04:50:00|622.16|619.36|623.26|620.46|623.82|621.02|621.79|618.99|0
1644555300000|2022-02-11 04:55:00|622.98|620.18|623.81|621.01|624.55|621.75|622.98|620.18|0
1644555600000|2022-02-11 05:00:00|623.44|620.64|622.89|620.09|624.65|621.85|621.6|618.8|0
1644555900000|2022-02-11 05:05:00|623.08|620.28|624.74|621.94|624.92|622.12|623.08|620.28|0
1644556200000|2022-02-11 05:10:00|624.64|621.84|624.55|621.75|625.11|622.31|623.07|620.27|0
1644556500000|2022-02-11 05:15:00|624.37|621.57|623.53|620.73|624.45|621.65|623.07|620.27|0
1644556800000|2022-02-11 05:20:00|623.34|620.54|621.22|618.42|623.34|620.54|620.67|617.87|0
1644557100000|2022-02-11 05:25:00|621.31|618.51|620.39|617.59|621.59|618.79|619.83|617.03|0
1644557400000|2022-02-11 05:30:00|620.3|617.5|618.64|615.84|621.31|618.51|618.45|615.65|0
1644557700000|2022-02-11 05:35:00|618.45|615.65|619.19|616.39|619.19|616.39|616.8|614|0
1644558000000|2022-02-11 05:40:00|619.28|616.48|618.91|616.11|620.48|617.68|618.08|615.28|0
1644558300000|2022-02-11 05:45:00|619.19|616.39|616.79|613.99|619.19|616.39|616.79|613.99|0
1644558600000|2022-02-11 05:50:00|616.97|614.17|616.42|613.62|616.97|614.17|616.24|613.44|0
1644558900000|2022-02-11 05:55:00|616.24|613.44|619.08|616.28|619.36|616.56|616.24|613.44|0
1644559200000|2022-02-11 06:00:00|618.99|616.19|619.26|616.46|619.36|616.56|617.52|614.72|0
1644559500000|2022-02-11 06:05:00|619.36|616.56|621.75|618.95|621.75|618.95|618.44|615.64|0
1644559800000|2022-02-11 06:10:00|621.39|618.59|621.38|618.58|622.49|619.69|620.74|617.94|0
1644560100000|2022-02-11 06:15:00|621.57|618.77|620.27|617.47|621.94|619.14|618.99|616.19|0
1644560400000|2022-02-11 06:20:00|620.64|617.84|619.9|617.1|620.64|617.84|619.35|616.55|0
1644560700000|2022-02-11 06:25:00|619.81|617.01|621.38|618.58|621.46|618.66|619.25|616.45|0
1644561000000|2022-02-11 06:30:00|621.19|618.39|619.53|616.73|621.56|618.76|619.53|616.73|0
1644561300000|2022-02-11 06:35:00|619.43|616.63|619.25|616.45|619.9|617.1|618.24|615.44|0
1644561600000|2022-02-11 06:40:00|619.16|616.36|620.72|617.92|620.82|618.02|616.77|613.97|0
1644561900000|2022-02-11 06:45:00|620.63|617.83|621.46|618.66|622.11|619.31|620.45|617.65|0
1644562200000|2022-02-11 06:50:00|621.37|618.57|623.21|620.41|623.39|620.59|621.18|618.38|0
1644562500000|2022-02-11 06:55:00|623.39|620.59|624.69|621.89|625.06|622.26|623.39|620.59|0
1644562800000|2022-02-11 07:00:00|624.4|621.6|626.25|623.45|627.83|625.03|624.32|621.52|0
1644563100000|2022-02-11 07:05:00|626.43|623.63|629.87|627.07|630.24|627.44|626.34|623.54|0
1644563400000|2022-02-11 07:10:00|629.95|627.15|631.53|628.73|632.09|629.29|628.94|626.14|0
1644563700000|2022-02-11 07:15:00|631.44|628.64|627.82|625.02|632.65|629.85|627.82|625.02|0
1644564000000|2022-02-11 07:20:00|628.01|625.21|629.76|626.96|629.76|626.96|625.78|622.98|0
1644564300000|2022-02-11 07:25:00|629.49|626.69|628.19|625.39|629.86|627.06|628|625.2|0
1644564600000|2022-02-11 07:30:00|628.37|625.57|628.18|625.38|630.6|627.8|627.81|625.01|0
1644564900000|2022-02-11 07:35:00|627.81|625.01|631.52|628.72|631.71|628.91|627.63|624.83|0
1644565200000|2022-02-11 07:40:00|631.34|628.54|630.12|627.32|632.08|629.28|629.48|626.68|0
1644565500000|2022-02-11 07:45:00|630.03|627.23|630.22|627.42|631.52|628.72|629.29|626.49|0
1644565800000|2022-02-11 07:50:00|630.12|627.32|630.4|627.6|631.7|628.9|630.12|627.32|0
1644566100000|2022-02-11 07:55:00|630.49|627.69|630.96|628.16|631.7|628.9|630.4|627.6|0
1644566400000|2022-02-11 08:00:00|631.7|628.9|633.56|630.76|634.12|631.32|628.54|625.74|0
1644566700000|2022-02-11 08:05:00|632.89|630.49|637.65|635.25|637.65|635.25|632.89|630.49|0
1644567000000|2022-02-11 08:10:00|637.84|635.44|638.02|635.62|640.27|637.87|637.09|634.69|0
1644567300000|2022-02-11 08:15:00|638.21|635.81|637.46|635.06|639.52|637.12|635.69|633.29|0
1644567600000|2022-02-11 08:20:00|636.8|634.4|634.47|632.07|637.36|634.96|633.36|630.96|0
1644567900000|2022-02-11 08:25:00|634.56|632.16|634.66|632.26|634.94|632.54|632.79|630.39|0
1644568200000|2022-02-11 08:30:00|635.22|632.82|633.54|631.14|637.64|635.24|633.35|630.95|0
1644568500000|2022-02-11 08:35:00|633.35|630.95|626.65|624.25|634.19|631.79|626.65|624.25|0
1644568800000|2022-02-11 08:40:00|626.84|624.44|630.19|627.79|630.56|628.16|626.28|623.88|0
1644569100000|2022-02-11 08:45:00|629.82|627.42|631.68|629.28|632.79|630.39|629.45|627.05|0
1644569400000|2022-02-11 08:50:00|631.86|629.46|631.3|628.9|633.9|631.5|630.93|628.53|0
1644569700000|2022-02-11 08:55:00|631.39|628.99|628.24|625.84|633.25|630.85|627.87|625.47|0
1644570000000|2022-02-11 09:00:00|628.15|625.75|631.11|628.71|631.57|629.17|628.05|625.65|0
1644570300000|2022-02-11 09:05:00|630.93|628.53|633.52|631.12|633.61|631.21|628.97|626.57|0
1644570600000|2022-02-11 09:10:00|633.71|631.31|633.71|631.31|633.89|631.49|631.11|628.71|0
1644570900000|2022-02-11 09:15:00|633.34|630.94|635.01|632.61|636.31|633.91|633.15|630.75|0
1644571200000|2022-02-11 09:20:00|634.82|632.42|631.93|629.53|634.91|632.51|631.93|629.53|0
1644571500000|2022-02-11 09:25:00|632.4|630|632.4|630|633.05|630.65|631.29|628.89|0
1644571800000|2022-02-11 09:30:00|632.21|629.81|628.32|625.92|632.4|630|628.32|625.92|0
1644572100000|2022-02-11 09:35:00|628.5|626.1|628.68|626.28|628.87|626.47|626.65|624.25|0
1644572400000|2022-02-11 09:40:00|628.5|626.1|628.03|625.63|628.5|626.1|625.91|623.51|0
1644572700000|2022-02-11 09:45:00|628.13|625.73|627.75|625.35|629.79|627.39|627.57|625.17|0
1644573000000|2022-02-11 09:50:00|628.12|625.72|627.19|624.79|628.68|626.28|625.53|623.13|0
1644573300000|2022-02-11 09:55:00|627.94|625.54|628.58|626.18|629.05|626.65|627.38|624.98|0
1644573600000|2022-02-11 10:00:00|628.49|626.09|630.71|628.31|630.9|628.5|628.12|625.72|0
1644573900000|2022-02-11 10:05:00|630.43|628.03|629.97|627.57|630.9|628.5|629.23|626.83|0
1644574200000|2022-02-11 10:10:00|630.15|627.75|628.67|626.27|630.71|628.31|628.67|626.27|0
1644574500000|2022-02-11 10:15:00|628.85|626.45|629.22|626.82|630.71|628.31|628.85|626.45|0
1644574800000|2022-02-11 10:20:00|629.41|627.01|630.61|628.21|631.07|628.67|629.41|627.01|0
1644575100000|2022-02-11 10:25:00|630.52|628.12|630.6|628.2|630.89|628.49|629.31|626.91|0
1644575400000|2022-02-11 10:30:00|630.7|628.3|630.7|628.3|631.07|628.67|629.22|626.82|0
1644575700000|2022-02-11 10:35:00|630.88|628.48|630.88|628.48|631.07|628.67|630.14|627.74|0
1644576000000|2022-02-11 10:40:00|631.07|628.67|631.25|628.85|633.11|630.71|630.51|628.11|0
1644576300000|2022-02-11 10:45:00|631.52|629.12|631.06|628.66|632.82|630.42|630.51|628.11|0
1644576600000|2022-02-11 10:50:00|631.62|629.22|632.92|630.52|633.29|630.89|631.62|629.22|0
1644576900000|2022-02-11 10:55:00|633.1|630.7|633.47|631.07|634.59|632.19|632.54|630.14|0
1644577200000|2022-02-11 11:00:00|633.66|631.26|630.87|628.47|633.66|631.26|630.68|628.28|0
1644577500000|2022-02-11 11:05:00|631.05|628.65|629.57|627.17|631.98|629.58|629.47|627.07|0
1644577800000|2022-02-11 11:10:00|629.75|627.35|629.94|627.54|631.24|628.84|629.01|626.61|0
1644578100000|2022-02-11 11:15:00|630.31|627.91|629.38|626.98|632.16|629.76|628.82|626.42|0
1644578400000|2022-02-11 11:20:00|629.47|627.07|629.56|627.16|630.3|627.9|628.82|626.42|0
1644578700000|2022-02-11 11:25:00|629.65|627.25|630.2|627.8|630.49|628.09|626.97|624.57|0
1644579000000|2022-02-11 11:30:00|630.02|627.62|628.81|626.41|630.49|628.09|628.72|626.32|0
1644579300000|2022-02-11 11:35:00|628.63|626.23|630.57|628.17|631.22|628.82|628.16|625.76|0
1644579600000|2022-02-11 11:40:00|630.48|628.08|629.55|627.15|632.15|629.75|629.55|627.15|0
1644579900000|2022-02-11 11:45:00|629.18|626.78|628.44|626.04|630.01|627.61|628.44|626.04|0
1644580200000|2022-02-11 11:50:00|629.18|626.78|628.89|626.49|629.92|627.52|627.88|625.48|0
1644580500000|2022-02-11 11:55:00|628.81|626.41|629.92|627.52|630.1|627.7|628.62|626.22|0
1644580800000|2022-02-11 12:00:00|630.29|627.89|630.66|628.26|632.7|630.3|629.91|627.51|0
1644581100000|2022-02-11 12:05:00|630.84|628.44|634.18|631.78|635.11|632.71|630.28|627.88|0
1644581400000|2022-02-11 12:10:00|633.81|631.41|638.84|636.44|639.21|636.81|633.81|631.41|0
1644581700000|2022-02-11 12:15:00|639.21|636.81|638.46|636.06|640.33|637.93|637.72|635.32|0
1644582000000|2022-02-11 12:20:00|638.65|636.25|639.77|637.37|641.16|638.76|638.65|636.25|0
1644582300000|2022-02-11 12:25:00|639.67|637.27|645.46|643.06|645.94|643.54|639.67|637.27|0
1644582600000|2022-02-11 12:30:00|645|642.6|643.25|640.85|649.91|647.51|643.25|640.85|0
1644582900000|2022-02-11 12:35:00|643.06|640.66|642.77|640.37|643.81|641.41|642.31|639.91|0
1644583200000|2022-02-11 12:40:00|642.68|640.28|639.87|637.47|643.62|641.22|639.68|637.28|0
1644583500000|2022-02-11 12:45:00|640.06|637.66|639.31|636.91|640.06|637.66|638.37|635.97|0
1644583800000|2022-02-11 12:50:00|639.49|637.09|638.37|635.97|639.49|637.09|637.9|635.5|0
1644584100000|2022-02-11 12:55:00|638.18|635.78|639.3|636.9|639.86|637.46|638|635.6|0
1644584400000|2022-02-11 13:00:00|639.12|636.72|639.3|636.9|639.68|637.28|636.16|633.76|0
1644584700000|2022-02-11 13:05:00|639.49|637.09|640.25|637.85|641.75|639.35|638.01|635.61|0
1644585000000|2022-02-11 13:10:00|640.07|637.67|643.62|641.22|643.62|641.22|640.07|637.67|0
1644585300000|2022-02-11 13:15:00|643.53|641.13|645.69|643.29|646.06|643.66|642.5|640.1|0
1644585600000|2022-02-11 13:20:00|645.31|642.91|645.87|643.47|647.56|645.16|644.93|642.53|0
1644585900000|2022-02-11 13:25:00|645.68|643.28|644.74|642.34|645.87|643.47|643.99|641.59|0
1644586200000|2022-02-11 13:30:00|644.56|642.16|645.87|643.47|647.51|645.11|644.56|642.16|0
1644586500000|2022-02-11 13:35:00|646.06|643.66|646.81|644.41|647.19|644.79|646.06|643.66|0
1644586800000|2022-02-11 13:40:00|646.62|644.22|648.5|646.1|651.14|648.74|646.62|644.22|0
1644587100000|2022-02-11 13:45:00|648.31|645.91|650.95|648.55|650.95|648.55|647.37|644.97|0
1644587400000|2022-02-11 13:50:00|650.76|648.36|651.32|648.92|652.27|649.87|649.44|647.04|0
1644587700000|2022-02-11 13:55:00|651.14|648.74|649.63|647.23|651.32|648.92|649.44|647.04|0
1644588000000|2022-02-11 14:00:00|649.44|647.04|652.26|649.86|652.26|649.86|649.44|647.04|0
1644588300000|2022-02-11 14:05:00|651.32|648.92|647.74|645.34|651.32|648.92|647.74|645.34|0
1644588600000|2022-02-11 14:10:00|647.83|645.43|646.61|644.21|648.87|646.47|646.04|643.64|0
1644588900000|2022-02-11 14:15:00|646.98|644.58|645.85|643.45|647.07|644.67|645.66|643.26|0
1644589200000|2022-02-11 14:20:00|645.66|643.26|644.35|641.95|646.23|643.83|643.41|641.01|0
1644589500000|2022-02-11 14:25:00|644.53|642.13|646.22|643.82|646.22|643.82|644.53|642.13|0
1644589800000|2022-02-11 14:30:00|645.66|643.26|646.03|643.63|652.82|650.42|645.66|643.26|0
1644590100000|2022-02-11 14:35:00|644.72|642.32|646.22|643.82|649.23|646.83|642.09|639.69|0
1644590400000|2022-02-11 14:40:00|646.69|644.29|646.59|644.19|648.29|645.89|643.59|641.19|0
1644590700000|2022-02-11 14:45:00|646.78|644.38|658.48|656.08|661.71|659.31|646.78|644.38|0
1644591000000|2022-02-11 14:50:00|658.67|656.27|656.21|653.81|660.95|658.55|654.89|652.49|0
1644591300000|2022-02-11 14:55:00|656.11|653.71|644.42|642.02|657.34|654.94|642.08|639.68|0
1644591600000|2022-02-11 15:00:00|645.27|642.87|650.35|647.95|651.67|649.27|644.14|641.74|0
1644591900000|2022-02-11 15:05:00|650.63|648.23|651.29|648.89|656.39|653.99|649.22|646.82|0
1644592200000|2022-02-11 15:10:00|650.91|648.51|643.57|641.17|652.04|649.64|639.45|637.05|0
1644592500000|2022-02-11 15:15:00|643.38|640.98|643.57|641.17|644.51|642.11|637.95|635.55|0
1644592800000|2022-02-11 15:20:00|643.85|641.45|648.46|646.06|649.4|647|643.85|641.45|0
1644593100000|2022-02-11 15:25:00|648.08|645.68|648.27|645.87|651.85|649.45|647.14|644.74|0
1644593400000|2022-02-11 15:30:00|649.02|646.62|646.76|644.36|654.49|652.09|645.25|642.85|0
1644593700000|2022-02-11 15:35:00|646.95|644.55|651.84|649.44|652.6|650.2|643.19|640.79|0
1644594000000|2022-02-11 15:40:00|652.22|649.82|649.95|647.55|653.54|651.14|649.58|647.18|0
1644594300000|2022-02-11 15:45:00|650.33|647.93|647.13|644.73|652.59|650.19|646.94|644.54|0
1644594600000|2022-02-11 15:50:00|647.5|645.1|645.43|643.03|649.39|646.99|642.24|639.84|0
1644594900000|2022-02-11 15:55:00|645.24|642.84|643.18|640.78|646.46|644.06|640.74|638.34|0
1644595200000|2022-02-11 16:00:00|642.24|639.84|651.08|648.68|651.45|649.05|641.67|639.27|0
1644595500000|2022-02-11 16:05:00|650.7|648.3|639.23|636.83|650.7|648.3|639.23|636.83|0
1644595800000|2022-02-11 16:10:00|639.8|637.4|639.23|636.83|641.29|638.89|637.74|635.34|0
1644596100000|2022-02-11 16:15:00|638.95|636.55|637.17|634.77|639.61|637.21|634.18|631.78|0
1644596400000|2022-02-11 16:20:00|637.92|635.52|640.73|638.33|641.29|638.89|637.73|635.33|0
1644596700000|2022-02-11 16:25:00|640.54|638.14|636.98|634.58|641.1|638.7|634.92|632.52|0
1644597000000|2022-02-11 16:30:00|636.42|634.02|632.87|630.47|639.6|637.2|632.87|630.47|0
1644597300000|2022-02-11 16:35:00|633.06|630.66|629.89|627.49|634.74|632.34|628.21|625.81|0
1644597600000|2022-02-11 16:40:00|629.79|627.39|629.66|627.26|631.52|629.12|627.61|625.21|0
1644597900000|2022-02-11 16:45:00|629.84|627.44|632.63|630.23|634.49|632.09|628.54|626.14|0
1644598200000|2022-02-11 16:50:00|632.44|630.04|632.26|629.86|634.68|632.28|629.28|626.88|0
1644598500000|2022-02-11 16:55:00|632.44|630.04|635.79|633.39|638.04|635.64|632.44|630.04|0
1644598800000|2022-02-11 17:00:00|635.23|632.83|636.73|634.33|637.85|635.45|632.81|630.41|0
1644599100000|2022-02-11 17:05:00|636.54|634.14|635.42|633.02|636.72|634.32|633.55|631.15|0
1644599400000|2022-02-11 17:10:00|635.98|633.58|638.4|636|641.02|638.62|635.04|632.64|0
1644599700000|2022-02-11 17:15:00|638.78|636.38|632.99|630.59|638.78|636.38|631.69|629.29|0
1644600000000|2022-02-11 17:20:00|633.17|630.77|631.87|629.47|633.55|631.15|630.75|628.35|0
1644600300000|2022-02-11 17:25:00|631.68|629.28|635.41|633.01|636.53|634.13|631.31|628.91|0
1644600600000|2022-02-11 17:30:00|635.59|633.19|636.34|633.94|638.3|635.9|634.29|631.89|0
1644600900000|2022-02-11 17:35:00|636.71|634.31|635.22|632.82|638.02|635.62|633.73|631.33|0
1644601200000|2022-02-11 17:40:00|635.78|633.38|633.16|630.76|636.52|634.12|632.79|630.39|0
1644601500000|2022-02-11 17:45:00|633.35|630.95|630.55|628.15|633.35|630.95|629.63|627.23|0
1644601800000|2022-02-11 17:50:00|630.74|628.34|624.98|622.58|630.93|628.53|624.43|622.03|0
1644602100000|2022-02-11 17:55:00|625.17|622.77|626.72|624.32|627.21|624.81|624.98|622.58|0
1644602400000|2022-02-11 18:00:00|626.53|624.13|625.79|623.39|628.76|626.36|625.05|622.65|0
1644602700000|2022-02-11 18:05:00|626.16|623.76|633.03|630.63|634.15|631.75|625.23|622.83|0
1644603000000|2022-02-11 18:10:00|632.85|630.45|629.37|626.97|632.85|630.45|628.62|626.22|0
1644603300000|2022-02-11 18:15:00|629.55|627.15|629.92|627.52|629.92|627.52|625.47|623.07|0
1644603600000|2022-02-11 18:20:00|629.73|627.33|628.06|625.66|630.11|627.71|627.32|624.92|0
1644603900000|2022-02-11 18:25:00|628.25|625.85|619.92|617.52|628.25|625.85|619.92|617.52|0
1644604200000|2022-02-11 18:30:00|620.1|617.7|614|611.6|620.29|617.89|612.72|610.32|0
1644604500000|2022-02-11 18:35:00|613.63|611.23|601.89|599.49|613.63|611.23|601.89|599.49|0
1644604800000|2022-02-11 18:40:00|601.71|599.31|600.34|597.94|606.8|604.4|597.89|595.49|0
1644605100000|2022-02-11 18:45:00|599.52|597.12|599.99|596.63|601.5|598.38|588.5|585.38|0
1644605400000|2022-02-11 18:50:00|600.98|597.62|605.6|602.24|605.87|602.51|594.6|591.24|0
1644605700000|2022-02-11 18:55:00|604.69|601.33|596.86|593.98|604.69|601.33|596.74|593.38|0
1644606000000|2022-02-11 19:00:00|596.5|593.62|595.23|592.35|602.28|599.4|587.69|584.81|0
1644606300000|2022-02-11 19:05:00|596.76|593.88|595.77|592.89|602.82|599.94|589.12|586.24|0
1644606600000|2022-02-11 19:10:00|596.85|593.97|600.1|597.22|601.36|598.48|592.71|589.83|0
1644606900000|2022-02-11 19:15:00|600.91|598.03|607.83|604.71|611.53|608.65|599.92|597.04|0
1644607200000|2022-02-11 19:20:00|606.92|603.8|602.02|598.9|610.37|607.25|601.66|598.54|0
1644607500000|2022-02-11 19:25:00|601.12|598|594.4|591.28|602.2|599.08|591.74|588.62|0
1644607800000|2022-02-11 19:30:00|594.93|591.81|605.2|602.08|608.1|604.98|593.05|589.93|0
1644608100000|2022-02-11 19:35:00|605.57|602.45|599.85|596.97|605.57|602.45|599.31|596.43|0
1644608400000|2022-02-11 19:40:00|599.67|596.79|594.82|592.42|602.61|599.73|594.64|592.24|0
1644608700000|2022-02-11 19:45:00|595.18|592.78|590.88|588.48|596.97|594.57|589.27|586.87|0
1644609000000|2022-02-11 19:50:00|590.61|588.21|593.84|590.48|594.2|590.84|583.69|580.33|0
1644609300000|2022-02-11 19:55:00|594.38|591.02|595.46|592.1|596.69|593.33|590.01|586.65|0
1644609600000|2022-02-11 20:00:00|594.66|591.3|605.88|602.52|608.41|605.05|594.21|590.85|0
1644609900000|2022-02-11 20:05:00|605.34|601.98|594.68|591.32|607.23|603.87|593.78|590.42|0
1644610200000|2022-02-11 20:10:00|595.21|591.85|593.42|590.06|596.47|593.11|590.73|587.37|0
1644610500000|2022-02-11 20:15:00|593.06|589.7|588.88|586|600.61|597.25|588.16|585.28|0
1644610800000|2022-02-11 20:20:00|589.41|586.53|588.16|585.28|592.64|589.76|586.2|583.32|0
1644611100000|2022-02-11 20:25:00|588.7|585.82|594.96|592.08|595.14|592.26|587.62|584.74|0
1644611400000|2022-02-11 20:30:00|594.07|591.19|593.35|590.47|595.14|592.26|585.3|582.42|0
1644611700000|2022-02-11 20:35:00|592.63|589.75|586.9|584.02|593.97|591.09|586.37|583.49|0
1644612000000|2022-02-11 20:40:00|587.44|584.56|585.83|582.95|588.69|585.81|578.53|575.65|0
1644612300000|2022-02-11 20:45:00|586.19|583.31|598.91|596.03|599.63|596.75|585.65|582.77|0
1644612600000|2022-02-11 20:50:00|596.93|594.05|593.01|590.13|599.99|597.11|591.58|588.7|0
1644612900000|2022-02-11 20:55:00|593.37|590.49|585.64|582.76|600.24|597.36|585.28|582.4|0
1644613200000|2022-02-11 21:00:00|585.1|582.22|586.53|583.65|587.43|584.55|581.7|578.82|0
1644613500000|2022-02-11 21:05:00|586.17|583.29|586.35|583.47|587.61|584.73|584.02|581.14|0
1644613800000|2022-02-11 21:10:00|586.53|583.65|588.68|585.8|589.04|586.16|586.17|583.29|0
1644825900000|2022-02-14 08:05:00|585.98|583.58|590.92|588.52|591.82|589.42|584.19|581.79|0
1644826200000|2022-02-14 08:10:00|590.47|588.07|584.94|581.58|590.56|588.16|582.25|578.89|0
1644826500000|2022-02-14 08:15:00|584.67|581.31|594.2|590.84|594.55|591.19|580.64|577.28|0
1644826800000|2022-02-14 08:20:00|594.1|590.74|574.43|571.07|594.1|590.74|574.43|571.07|0
1644827100000|2022-02-14 08:25:00|574.52|571.16|566.36|562.52|574.52|571.16|566.36|562.52|0
1644827400000|2022-02-14 08:30:00|567.24|563.4|565.48|561.64|570.24|566.4|564.24|560.4|0
1644827700000|2022-02-14 08:35:00|565.12|561.28|565.06|561.22|573.6|569.76|562.83|558.99|0
1644828000000|2022-02-14 08:40:00|565.67|561.83|572.53|568.69|572.97|569.13|565.67|561.83|0
1644828300000|2022-02-14 08:45:00|572.79|568.95|568.56|564.72|574.03|570.19|568.39|564.55|0
1644828600000|2022-02-14 08:50:00|568.74|564.9|564.79|560.95|571.91|568.07|564.44|560.6|0
1644828900000|2022-02-14 08:55:00|564.96|561.12|562.94|559.1|568.21|564.37|560.59|556.75|0
1644829200000|2022-02-14 09:00:00|562.68|558.84|559.62|555.78|563.56|559.72|557.62|553.78|0
1644829500000|2022-02-14 09:05:00|559.71|555.87|562.99|559.15|563.61|559.77|557.29|553.45|0
1644829800000|2022-02-14 09:10:00|563.26|559.42|559.24|555.4|563.96|560.12|556.62|552.78|0
1644830100000|2022-02-14 09:15:00|559.94|556.1|565.62|561.78|567.29|563.45|559.24|555.4|0
1644830400000|2022-02-14 09:20:00|565.53|561.69|568.95|565.11|570.45|566.61|565.27|561.43|0
1644830700000|2022-02-14 09:25:00|569.04|565.2|567.02|563.18|570.98|567.14|566.67|562.83|0
1644831000000|2022-02-14 09:30:00|566.93|563.09|566.05|562.21|569.75|565.91|564.3|560.46|0
1644831300000|2022-02-14 09:35:00|565.7|561.86|563.42|559.58|567.63|563.79|562.2|558.36|0
1644831600000|2022-02-14 09:40:00|562.9|559.06|560.62|556.78|563.77|559.93|560.62|556.78|0
1644831900000|2022-02-14 09:45:00|560.44|556.6|561.05|557.21|564.12|560.28|560.27|556.43|0
1644832200000|2022-02-14 09:50:00|561.49|557.65|560.96|557.12|562.37|558.53|558.78|554.94|0
1644832500000|2022-02-14 09:55:00|561.31|557.47|558.67|554.83|562.13|558.29|557.79|553.95|0
1644832800000|2022-02-14 10:00:00|559.19|555.35|558.22|554.38|559.19|555.35|552.05|548.21|0
1644833100000|2022-02-14 10:05:00|558.14|554.3|563.03|559.19|563.03|559.19|557.53|553.69|0
1644833400000|2022-02-14 10:10:00|562.68|558.84|563.91|560.07|563.91|560.07|561.02|557.18|0
1644833700000|2022-02-14 10:15:00|564.08|560.24|561.71|557.87|564.78|560.94|559.88|556.04|0
1644834000000|2022-02-14 10:20:00|561.89|558.05|564.78|560.94|565.31|561.47|560.58|556.74|0
1644834300000|2022-02-14 10:25:00|564.96|561.12|564.34|560.5|566.71|562.87|561.88|558.04|0
1644834600000|2022-02-14 10:30:00|564.16|560.32|562.23|558.39|564.78|560.94|562.15|558.31|0
1644834900000|2022-02-14 10:35:00|562.67|558.83|566.35|562.51|567.23|563.39|561.53|557.69|0
1644835200000|2022-02-14 10:40:00|566.26|562.42|563.8|559.96|567.31|563.47|563.28|559.44|0
1644835500000|2022-02-14 10:45:00|563.72|559.88|570.75|566.91|571.1|567.26|563.72|559.88|0
1644835800000|2022-02-14 10:50:00|571.1|567.26|566.29|562.45|572.33|568.49|566.29|562.45|0
1644836100000|2022-02-14 10:55:00|566.2|562.36|565.23|561.39|567.25|563.41|564.53|560.69|0
1644836400000|2022-02-14 11:00:00|564.97|561.13|562.6|558.76|565.32|561.48|561.37|557.53|0
1644836700000|2022-02-14 11:05:00|562.68|558.84|562.33|558.49|562.68|558.84|560.93|557.09|0
1644837000000|2022-02-14 11:10:00|563.12|559.28|561.8|557.96|564.7|560.86|560.31|556.47|0
1644837300000|2022-02-14 11:15:00|561.62|557.78|563.29|559.45|563.99|560.15|561.36|557.52|0
1644837600000|2022-02-14 11:20:00|563.11|559.27|563.64|559.8|565.13|561.29|561.79|557.95|0
1644837900000|2022-02-14 11:25:00|563.55|559.71|565.65|561.81|567.51|563.67|562.14|558.3|0
1644838200000|2022-02-14 11:30:00|565.57|561.73|564.51|560.67|566.97|563.13|562.76|558.92|0
1644838500000|2022-02-14 11:35:00|564.69|560.85|566.88|563.04|567.68|563.84|563.37|559.53|0
1644838800000|2022-02-14 11:40:00|566.53|562.69|567.32|563.48|567.5|563.66|565.74|561.9|0
1644839100000|2022-02-14 11:45:00|567.23|563.39|566.26|562.42|567.23|563.39|564.5|560.66|0
1644839400000|2022-02-14 11:50:00|565.73|561.89|568.9|565.06|569.08|565.24|565.38|561.54|0
1644839700000|2022-02-14 11:55:00|569.08|565.24|566.43|562.59|569.61|565.77|566.26|562.42|0
1644840000000|2022-02-14 12:00:00|567.4|563.56|563.44|559.6|567.84|564|562.3|558.46|0
1644840300000|2022-02-14 12:05:00|563.53|559.69|562.82|558.98|565.2|561.36|561.51|557.67|0
1644840600000|2022-02-14 12:10:00|562.91|559.07|560.81|556.97|563.26|559.42|559.58|555.74|0
1644840900000|2022-02-14 12:15:00|560.63|556.79|561.33|557.49|562.38|558.54|560.1|556.26|0
1644841200000|2022-02-14 12:20:00|561.06|557.22|563.43|559.59|564.22|560.38|560.1|556.26|0
1644841500000|2022-02-14 12:25:00|563.61|559.77|565.8|561.96|565.89|562.05|561.85|558.01|0
1644841800000|2022-02-14 12:30:00|565.89|562.05|565.36|561.52|568.71|564.87|565.19|561.35|0
1644842100000|2022-02-14 12:35:00|565.54|561.7|578.97|575.13|579.68|575.84|564.65|560.81|0
1644842400000|2022-02-14 12:40:00|579.59|575.75|582.34|578.5|591.2|587.36|578.61|574.77|0
1644842700000|2022-02-14 12:45:00|583.33|579.49|585.62|581.78|592.66|588.82|582.44|578.6|0
1644843000000|2022-02-14 12:50:00|584.91|581.07|582.39|578.55|586.88|583.04|580.43|576.59|0
1644843300000|2022-02-14 12:55:00|582.57|578.73|584.18|580.34|587.96|584.12|582.57|578.73|0
1644843600000|2022-02-14 13:00:00|584.36|580.52|586.87|583.03|590.29|586.45|584.36|580.52|0
1644843900000|2022-02-14 13:05:00|586.69|582.85|590.05|586.69|590.14|586.78|585.91|582.49|0
1644844200000|2022-02-14 13:10:00|589.69|586.33|582.14|578.78|589.69|586.33|581.96|578.6|0
1644844500000|2022-02-14 13:15:00|582.5|579.14|583.57|580.21|584.38|581.02|581.78|578.42|0
1644844800000|2022-02-14 13:20:00|583.39|580.03|587.61|584.25|587.88|584.52|582.5|579.14|0
1644845100000|2022-02-14 13:25:00|587.16|583.8|588.6|585.24|588.78|585.42|586.08|582.72|0
1644845400000|2022-02-14 13:30:00|588.24|584.88|581.14|577.78|588.78|585.42|581.14|577.78|0
1644845700000|2022-02-14 13:35:00|581.32|577.96|582.85|579.49|583.92|580.56|579.45|576.09|0
1644846000000|2022-02-14 13:40:00|583.21|579.85|574.89|571.53|583.38|580.02|574.63|571.27|0
1644846300000|2022-02-14 13:45:00|574.63|571.27|571.95|568.59|577.21|573.85|571.95|568.59|0
1644846600000|2022-02-14 13:50:00|572.13|568.77|579.62|576.26|579.98|576.62|572.13|568.77|0
1644846900000|2022-02-14 13:55:00|579.8|576.44|576.22|572.86|582.84|579.48|576.22|572.86|0
1644847200000|2022-02-14 14:00:00|576.4|573.04|579.61|576.25|579.79|576.43|574.52|571.16|0
1644847500000|2022-02-14 14:05:00|579.26|575.9|580.23|576.87|581.4|578.04|578.9|575.54|0
1644847800000|2022-02-14 14:10:00|580.5|577.14|585.7|582.34|586.06|582.7|580.15|576.79|0
1644848100000|2022-02-14 14:15:00|585.52|582.16|583.99|580.63|586.24|582.88|583.01|579.65|0
1644848400000|2022-02-14 14:20:00|584.08|580.72|583|579.64|584.71|581.35|582.11|578.75|0
1644848700000|2022-02-14 14:25:00|581.93|578.57|579.96|576.6|582.29|578.93|579.6|576.24|0
1644849000000|2022-02-14 14:30:00|580.14|576.78|580.85|577.49|587.67|584.31|574.6|571.24|0
1644849300000|2022-02-14 14:35:00|581.57|578.21|580.31|576.95|584.7|581.34|578.88|575.52|0
1644849600000|2022-02-14 14:40:00|580.22|576.86|581.02|577.66|588.38|585.02|579.42|576.06|0
1644849900000|2022-02-14 14:45:00|580.85|577.49|582.99|579.63|583.89|580.53|573.17|569.81|0
1644850200000|2022-02-14 14:50:00|582.81|579.45|588.2|584.84|589.36|586|581.38|578.02|0
1644850500000|2022-02-14 14:55:00|588.46|585.1|580.3|576.94|588.56|585.2|579.41|576.05|0
1644850800000|2022-02-14 15:00:00|581.28|577.92|569.71|566.35|581.28|577.92|567.3|563.94|0
1644851100000|2022-02-14 15:05:00|570.95|567.59|573.61|570.25|573.61|570.25|568.65|565.29|0
1644851400000|2022-02-14 15:10:00|572.9|569.54|577.7|574.34|584.31|580.95|572.9|569.54|0
1644851700000|2022-02-14 15:15:00|577.34|573.98|572.18|568.82|578.59|575.23|565.63|562.27|0
1644852000000|2022-02-14 15:20:00|572.54|569.18|575.83|572.47|576.19|572.83|564.03|560.67|0
1644852300000|2022-02-14 15:25:00|575.12|571.76|573.16|569.8|575.83|572.47|569.08|565.72|0
1644852600000|2022-02-14 15:30:00|572.98|569.62|568.28|564.92|576.19|572.83|562.71|559.35|0
1644852900000|2022-02-14 15:35:00|567.22|563.86|566.68|563.32|568.36|565|563.86|560.5|0
1644853200000|2022-02-14 15:40:00|567.21|563.85|570.57|567.21|572.7|569.34|565.98|562.62|0
1644853500000|2022-02-14 15:45:00|569.87|566.51|573.77|570.41|575.19|571.83|568.98|565.62|0
1644853800000|2022-02-14 15:50:00|573.59|570.23|568.94|565.82|575.45|572.09|566.29|563.17|0
1644854100000|2022-02-14 15:55:00|568.59|565.47|565.93|562.81|572.32|569.2|564.34|561.22|0
1644854400000|2022-02-14 16:00:00|566.29|563.17|571.24|568.12|572.31|569.19|564.87|561.75|0
1644854700000|2022-02-14 16:05:00|570.89|567.77|567.96|564.84|571.68|568.56|566.28|563.16|0
1644855000000|2022-02-14 16:10:00|568.31|565.19|565.4|562.28|569.91|566.79|564.87|561.75|0
1644855300000|2022-02-14 16:15:00|565.93|562.81|576.04|572.92|576.57|573.45|564.95|561.83|0
1644855600000|2022-02-14 16:20:00|576.03|572.91|577.1|573.98|578.17|575.05|573.72|570.6|0
1644855900000|2022-02-14 16:25:00|577.46|574.34|579.77|576.65|582.46|579.34|575.85|572.73|0
1644856200000|2022-02-14 16:30:00|582.01|578.89|580.87|577.75|582.54|579.42|575.79|572.67|0
1644856500000|2022-02-14 16:35:00|580.16|577.04|577.57|574.45|582.3|579.18|575.43|572.31|0
1644856800000|2022-02-14 16:40:00|577.75|574.63|579.71|576.59|581.68|578.56|577.3|574.18|0
1644857100000|2022-02-14 16:45:00|579.8|576.68|584.36|581.24|584.36|581.24|579.8|576.68|0
1644857400000|2022-02-14 16:50:00|584.72|581.6|577.74|574.62|585.08|581.96|577.11|573.99|0
1644857700000|2022-02-14 16:55:00|578.18|575.06|582.03|578.91|582.56|579.44|577.21|574.09|0
1644858000000|2022-02-14 17:00:00|581.85|578.73|581.67|578.55|584.98|581.86|579.52|576.4|0
1644858300000|2022-02-14 17:05:00|581.75|578.63|578.63|575.51|582.2|579.08|577.91|574.79|0
1644858600000|2022-02-14 17:10:00|579.07|575.95|580.59|577.47|581.66|578.54|578.45|575.33|0
1644858900000|2022-02-14 17:15:00|581.3|578.18|580.94|577.82|583.45|580.33|579.69|576.57|0
1644859200000|2022-02-14 17:20:00|580.77|577.65|582.55|579.43|583.63|580.51|580.41|577.29|0
1644859500000|2022-02-14 17:25:00|582.91|579.79|586.98|583.86|586.98|583.86|582.02|578.9|0
1644859800000|2022-02-14 17:30:00|587.16|584.04|587.16|584.04|590.94|587.82|586.35|583.23|0
1644860100000|2022-02-14 17:35:00|587.61|584.49|585.54|582.42|588.06|584.94|583.93|580.81|0
1644860400000|2022-02-14 17:40:00|585.36|582.24|588.59|585.47|590.03|586.91|585.36|582.24|0
1644860700000|2022-02-14 17:45:00|588.41|585.29|590.75|587.63|590.93|587.81|586.8|583.68|0
1644861000000|2022-02-14 17:50:00|590.39|587.27|590.57|587.45|591.29|588.17|588.23|585.11|0
1644861300000|2022-02-14 17:55:00|590.03|586.91|586.97|583.85|590.03|586.91|585.62|582.5|0
1644861600000|2022-02-14 18:00:00|587.15|584.03|587.86|584.74|588.59|585.47|584.81|581.69|0
1644861900000|2022-02-14 18:05:00|588.22|585.1|588.4|586|592.01|588.89|588.04|584.92|0
1644862200000|2022-02-14 18:10:00|588.49|586.09|586.42|584.02|589.57|587.17|586.06|583.66|0
1644862500000|2022-02-14 18:15:00|586.6|584.2|587.14|584.74|587.68|585.28|585.34|582.94|0
1644862800000|2022-02-14 18:20:00|587.76|585.36|579.43|577.03|587.76|585.36|578.36|575.96|0
1644863100000|2022-02-14 18:25:00|579.07|576.67|579.78|577.38|580.86|578.46|578.71|576.31|0
1644863400000|2022-02-14 18:30:00|579.42|577.02|576.39|573.99|580.32|577.92|572.91|570.51|0
1644863700000|2022-02-14 18:35:00|576.56|574.16|576.74|574.34|578.53|576.13|574.96|572.56|0
1644864000000|2022-02-14 18:40:00|576.56|574.16|575.13|572.73|577.1|574.7|572.82|570.42|0
1644864300000|2022-02-14 18:45:00|574.6|572.2|569.44|567.04|576.2|573.8|568.02|565.62|0
1644864600000|2022-02-14 18:50:00|568.91|566.51|557.33|554.93|568.91|566.51|557.01|554.61|0
1644864900000|2022-02-14 18:55:00|557.68|555.28|555.48|553.08|562.42|560.02|555.22|552.82|0
1644865200000|2022-02-14 19:00:00|555.57|553.17|553.99|551.59|559.08|556.68|553.47|551.07|0
1644865500000|2022-02-14 19:05:00|553.82|551.42|552.24|549.84|556.09|553.69|549.11|546.71|0
1644865800000|2022-02-14 19:10:00|552.59|550.19|556.98|553.86|558.38|555.26|550.15|547.75|0
1644866100000|2022-02-14 19:15:00|556.01|552.89|555.22|552.1|556.8|553.68|552.25|549.13|0
1644866400000|2022-02-14 19:20:00|555.75|552.63|554.87|551.75|559.08|555.96|554.34|551.22|0
1644866700000|2022-02-14 19:25:00|554.69|551.57|565.41|562.29|572.31|569.19|551.72|548.6|0
1644867000000|2022-02-14 19:30:00|565.23|562.11|568.41|565.29|568.59|565.47|558.19|555.07|0
1644867300000|2022-02-14 19:35:00|567.35|564.23|566.29|563.17|569.82|566.7|563.11|559.99|0
1644867600000|2022-02-14 19:40:00|566.64|563.52|564.87|561.75|571.06|567.94|563.64|560.52|0
1644867900000|2022-02-14 19:45:00|564.96|561.84|563.81|560.69|568.05|564.93|561.08|557.96|0
1644868200000|2022-02-14 19:50:00|562.93|559.81|567.78|564.66|574.25|571.13|562.75|559.63|0
1644868500000|2022-02-14 19:55:00|568.58|565.46|569.01|565.89|570.7|567.58|565.57|562.45|0
1644868800000|2022-02-14 20:00:00|568.75|565.63|564.71|561.59|571.35|568.23|563.3|560.18|0
1644869100000|2022-02-14 20:05:00|564.36|561.24|565.77|562.65|567.37|564.25|557.38|554.26|0
1644869400000|2022-02-14 20:10:00|564.88|561.76|569.85|566.73|570.74|567.62|561.17|558.05|0
1644869700000|2022-02-14 20:15:00|569.14|566.02|564|560.88|570.38|567.26|562.76|559.64|0
1644870000000|2022-02-14 20:20:00|564.17|561.05|571.62|568.5|575.54|572.42|560.64|557.52|0
1644870300000|2022-02-14 20:25:00|571.44|568.32|568.77|565.65|573.04|569.92|567.36|564.24|0
1644870600000|2022-02-14 20:30:00|568.95|565.83|577.68|574.56|578.57|575.45|567.71|564.59|0
1644870900000|2022-02-14 20:35:00|577.86|574.74|574.83|571.71|580.25|577.13|573.32|570.2|0
1644871200000|2022-02-14 20:40:00|575.11|571.99|576.89|573.77|576.89|573.77|571.27|568.15|0
1644871500000|2022-02-14 20:45:00|577.42|574.3|577.42|574.3|581|577.88|568.52|565.4|0
1644871800000|2022-02-14 20:50:00|573.14|570.02|574.38|571.26|574.56|571.44|569.4|566.28|0
1644872100000|2022-02-14 20:55:00|574.21|571.09|571.89|568.77|578.31|575.19|571|567.88|0
1644872400000|2022-02-14 21:00:00|572.42|569.3|574.74|571.62|575.27|572.15|571.89|568.77|0
1644872700000|2022-02-14 21:05:00|574.91|571.79|572.95|570.55|575.99|572.87|572.77|570.37|0
1644873000000|2022-02-14 21:10:00|573.3|570.9|574.01|571.61|574.19|571.79|572.23|569.83|0
1644873300000|2022-02-14 21:15:00|574.75|571.95|574.21|571.41|575.64|572.84|574.21|571.41|0
1644873600000|2022-02-14 21:20:00|574.3|571.5|574.47|571.67|574.75|571.95|573.85|571.05|0
1644873900000|2022-02-14 21:25:00|574.83|572.03|574.92|572.12|575.1|572.3|574.47|571.67|0
1644874200000|2022-02-14 21:30:00|575.01|572.21|575.36|572.56|575.63|572.83|574.38|571.58|0
1644874500000|2022-02-14 21:35:00|575.45|572.65|574.56|571.76|575.45|572.65|574.56|571.76|0
1644874800000|2022-02-14 21:40:00|574.47|571.67|573.13|570.33|574.64|571.84|572.77|569.97|0
1644875100000|2022-02-14 21:45:00|573.39|570.59|572.24|569.44|574.02|571.22|572.24|569.44|0
1644875400000|2022-02-14 21:50:00|572.14|569.34|572.59|569.79|572.95|570.15|572.06|569.26|0
1644875700000|2022-02-14 21:55:00|572.41|569.61|572.67|569.87|572.95|570.15|572.06|569.26|0
1644876000000|2022-02-14 22:00:00|572.86|570.06|573.58|570.78|573.68|570.88|572.86|570.06|0
1644876300000|2022-02-14 22:05:00|573.63|570.83|573.21|570.41|573.87|571.07|572.96|570.16|0
1644876600000|2022-02-14 22:10:00|572.9|570.1|573.06|570.26|573.37|570.57|572.9|570.1|0
1644876900000|2022-02-14 22:15:00|573.04|570.24|573.47|570.67|573.63|570.83|573.04|570.24|0
1644877200000|2022-02-14 22:20:00|573.36|570.56|573.47|570.67|573.55|570.75|573.34|570.54|0
1644877500000|2022-02-14 22:25:00|573.44|570.64|573.49|570.69|573.49|570.69|573.1|570.3|0
1644877800000|2022-02-14 22:30:00|573.51|570.71|573.43|570.63|573.51|570.71|573.43|570.63|0
1644878100000|2022-02-14 22:35:00|573.41|570.61|573.41|570.61|573.41|570.61|573.41|570.61|0
1644878400000|2022-02-14 22:40:00|573.38|570.58|573.43|570.63|573.46|570.66|573.27|570.47|0
1644878700000|2022-02-14 22:45:00|573.41|570.61|573.38|570.58|573.41|570.61|573.35|570.55|0
1644879000000|2022-02-14 22:50:00|573.37|570.57|573.4|570.6|573.4|570.6|573.37|570.57|0
1644879300000|2022-02-14 22:55:00|573.45|570.65|573.4|570.6|573.53|570.73|573.29|570.49|0
1644879600000|2022-02-14 23:00:00|573|570.2|574.7|571.9|574.88|572.08|573|570.2|0
1644879900000|2022-02-14 23:05:00|574.87|572.07|577.01|574.21|577.19|574.39|574.78|571.98|0
1644880200000|2022-02-14 23:10:00|577.19|574.39|577.37|574.57|577.73|574.93|576.83|574.03|0
1644880500000|2022-02-14 23:15:00|577.55|574.75|577.01|574.21|577.55|574.75|576.65|573.85|0
1644880800000|2022-02-14 23:20:00|577.19|574.39|578.08|575.28|578.26|575.46|577.01|574.21|0
1644881100000|2022-02-14 23:25:00|577.9|575.1|577.54|574.74|577.9|575.1|577.01|574.21|0
1644881400000|2022-02-14 23:30:00|577.72|574.92|577.9|575.1|578.97|576.17|577.54|574.74|0
1644881700000|2022-02-14 23:35:00|577.72|574.92|578.52|575.72|578.61|575.81|577.36|574.56|0
1644882000000|2022-02-14 23:40:00|578.61|575.81|578.33|575.53|578.79|575.99|578.07|575.27|0
1644882300000|2022-02-14 23:45:00|578.25|575.45|577.89|575.09|578.33|575.53|577.89|575.09|0
1644882600000|2022-02-14 23:50:00|577.97|575.17|578.6|575.8|578.96|576.16|577.89|575.09|0
1644882900000|2022-02-14 23:55:00|578.69|575.89|578.96|576.16|578.96|576.16|578.06|575.26|0
1644883200000|2022-02-15 00:00:00|579.31|576.51|577.61|574.81|580.21|577.41|577.34|574.54|0
1644883500000|2022-02-15 00:05:00|577.7|574.9|580.03|577.23|580.03|577.23|577.43|574.63|0
1644883800000|2022-02-15 00:10:00|579.93|577.13|577.16|574.36|580.03|577.23|577.07|574.27|0
1644884100000|2022-02-15 00:15:00|577.25|574.45|574.03|571.23|577.34|574.54|573.41|570.61|0
1644884400000|2022-02-15 00:20:00|573.85|571.05|572.52|569.72|574.3|571.5|571.71|568.91|0
1644884700000|2022-02-15 00:25:00|572.34|569.54|572.69|569.89|573.41|570.61|571.98|569.18|0
1644885000000|2022-02-15 00:30:00|572.87|570.07|569.84|567.04|572.87|570.07|569.49|566.69|0
1644885300000|2022-02-15 00:35:00|569.57|566.77|570.28|567.48|570.73|567.93|569.31|566.51|0
1644885600000|2022-02-15 00:40:00|570.2|567.4|570.37|567.57|570.91|568.11|569.84|567.04|0
1644885900000|2022-02-15 00:45:00|570.55|567.75|573.4|570.6|573.57|570.77|570.55|567.75|0
1644886200000|2022-02-15 00:50:00|573.39|570.59|573.21|570.41|573.57|570.77|572.15|569.35|0
1644886500000|2022-02-15 00:55:00|573.39|570.59|575.17|572.37|575.44|572.64|572.68|569.88|0
1644886800000|2022-02-15 01:00:00|575.35|572.55|574.19|571.39|575.89|573.09|574.1|571.3|0
1644887100000|2022-02-15 01:05:00|574.1|571.3|573.74|570.94|574.72|571.92|573.21|570.41|0
1644887400000|2022-02-15 01:10:00|573.65|570.85|574.99|572.19|574.99|572.19|573.56|570.76|0
1644887700000|2022-02-15 01:15:00|575.34|572.54|574.09|571.29|575.88|573.08|574|571.2|0
1644888000000|2022-02-15 01:20:00|574.27|571.47|575.7|572.9|577.13|574.33|574.18|571.38|0
1644888300000|2022-02-15 01:25:00|575.6|572.8|576.14|573.34|576.67|573.87|575.42|572.62|0
1644888600000|2022-02-15 01:30:00|576.32|573.52|572.75|569.95|576.41|573.61|572.48|569.68|0
1644888900000|2022-02-15 01:35:00|572.92|570.12|575.15|572.35|576.05|573.25|572.3|569.5|0
1644889200000|2022-02-15 01:40:00|574.98|572.18|574.44|571.64|575.15|572.35|573.9|571.1|0
1644889500000|2022-02-15 01:45:00|574.79|571.99|576.22|573.42|577.02|574.22|574.79|571.99|0
1644889800000|2022-02-15 01:50:00|576.31|573.51|576.66|573.86|577.47|574.67|575.15|572.35|0
1644890100000|2022-02-15 01:55:00|576.48|573.68|577.64|574.84|577.82|575.02|575.68|572.88|0
1644890400000|2022-02-15 02:00:00|577.47|574.67|577.73|574.93|578.18|575.38|576.93|574.13|0
1644890700000|2022-02-15 02:05:00|578|575.2|579.43|576.63|579.61|576.81|578|575.2|0
1644891000000|2022-02-15 02:10:00|579.61|576.81|579.78|576.98|580.32|577.52|579.07|576.27|0
1644891300000|2022-02-15 02:15:00|579.87|577.07|580.14|577.34|580.5|577.7|579.07|576.27|0
1644891600000|2022-02-15 02:20:00|580.23|577.43|580.5|577.7|580.5|577.7|579.78|576.98|0
1644891900000|2022-02-15 02:25:00|580.32|577.52|581.75|578.95|582.47|579.67|580.32|577.52|0
1644892200000|2022-02-15 02:30:00|581.83|579.03|582.46|579.66|583|580.2|581.75|578.95|0
1644892500000|2022-02-15 02:35:00|582.64|579.84|582.28|579.48|582.82|580.02|582.28|579.48|0
1644892800000|2022-02-15 02:40:00|581.56|578.76|581.92|579.12|582.28|579.48|581.56|578.76|0
1644893100000|2022-02-15 02:45:00|582.1|579.3|583.35|580.55|584.07|581.27|581.92|579.12|0
1644893400000|2022-02-15 02:50:00|583.17|580.37|582.45|579.65|583.71|580.91|581.92|579.12|0
1644893700000|2022-02-15 02:55:00|582.36|579.56|582.09|579.29|582.45|579.65|581.73|578.93|0
1644894000000|2022-02-15 03:00:00|581.91|579.11|581.91|579.11|582.09|579.29|581.55|578.75|0
1644894300000|2022-02-15 03:05:00|582|579.2|581.73|578.93|582.09|579.29|581.55|578.75|0
1644894600000|2022-02-15 03:10:00|581.55|578.75|581.19|578.39|581.91|579.11|580.47|577.67|0
1644894900000|2022-02-15 03:15:00|581.01|578.21|580.11|577.31|581.55|578.75|580.11|577.31|0
1644895200000|2022-02-15 03:20:00|580.2|577.4|580.29|577.49|580.83|578.03|579.75|576.95|0
1644895500000|2022-02-15 03:25:00|580.37|577.57|579.21|576.41|581.18|578.38|579.21|576.41|0
1644895800000|2022-02-15 03:30:00|578.67|575.87|577.86|575.06|578.67|575.87|577.33|574.53|0
1644896100000|2022-02-15 03:35:00|577.78|574.98|577.42|574.62|578.13|575.33|576.88|574.08|0
1644896400000|2022-02-15 03:40:00|577.6|574.8|578.13|575.33|578.57|575.77|577.5|574.7|0
1644896700000|2022-02-15 03:45:00|578.31|575.51|575.8|573|578.31|575.51|575.8|573|0
1644897000000|2022-02-15 03:50:00|575.98|573.18|576.16|573.36|577.05|574.25|575.45|572.65|0
1644897300000|2022-02-15 03:55:00|576.24|573.44|576.16|573.36|576.51|573.71|575.44|572.64|0
1644897600000|2022-02-15 04:00:00|576.33|573.53|575.26|572.46|577.05|574.25|575.08|572.28|0
1644897900000|2022-02-15 04:05:00|575.44|572.64|574.9|572.1|575.62|572.82|574.01|571.21|0
1644898200000|2022-02-15 04:10:00|574.72|571.92|575.34|572.54|575.52|572.72|574.37|571.57|0
1644898500000|2022-02-15 04:15:00|575.26|572.46|575.25|572.45|575.61|572.81|575.07|572.27|0
1644898800000|2022-02-15 04:20:00|575.07|572.27|574.89|572.09|575.25|572.45|574.72|571.92|0
1644899100000|2022-02-15 04:25:00|574.8|572|573.37|570.57|574.89|572.09|572.4|569.6|0
1644899400000|2022-02-15 04:30:00|573.29|570.49|574.18|571.38|574.62|571.82|572.93|570.13|0
1644899700000|2022-02-15 04:35:00|574|571.2|573.99|571.19|574.71|571.91|573.1|570.3|0
1644900000000|2022-02-15 04:40:00|573.82|571.02|573.99|571.19|573.99|571.19|573.64|570.84|0
1644900300000|2022-02-15 04:45:00|573.72|570.92|573.81|571.01|573.99|571.19|573.28|570.48|0
1644900600000|2022-02-15 04:50:00|573.63|570.83|574.17|571.37|574.7|571.9|573.1|570.3|0
1644900900000|2022-02-15 04:55:00|573.99|571.19|574.7|571.9|574.96|572.16|573.99|571.19|0
1644901200000|2022-02-15 05:00:00|574.88|572.08|570.95|568.15|574.88|572.08|570.78|567.98|0
1644901500000|2022-02-15 05:05:00|570.78|567.98|566.6|563.8|570.78|567.98|563.68|560.88|0
1644901800000|2022-02-15 05:10:00|566.69|563.89|566.69|563.89|568.19|565.39|566.42|563.62|0
1644902100000|2022-02-15 05:15:00|566.33|563.53|566.51|563.71|567.57|564.77|566.24|563.44|0
1644902400000|2022-02-15 05:20:00|566.33|563.53|566.23|563.43|567.39|564.59|565.97|563.17|0
1644902700000|2022-02-15 05:25:00|566.15|563.35|569.7|566.9|569.96|567.16|566.15|563.35|0
1644903000000|2022-02-15 05:30:00|569.78|566.98|569.69|566.89|570.05|567.25|569.34|566.54|0
1644903300000|2022-02-15 05:35:00|570.23|567.43|570.22|567.42|570.84|568.04|568.45|565.65|0
1644903600000|2022-02-15 05:40:00|570.49|567.69|568.35|565.55|570.49|567.69|568.27|565.47|0
1644903900000|2022-02-15 05:45:00|568.09|565.29|568|565.2|568.62|565.82|567.73|564.93|0
1644904200000|2022-02-15 05:50:00|568.09|565.29|567.38|564.58|569.33|566.53|567.02|564.22|0
1644904500000|2022-02-15 05:55:00|567.91|565.11|567.91|565.11|568.35|565.55|566.84|564.04|0
1644904800000|2022-02-15 06:00:00|567.64|564.84|569.94|567.14|570.39|567.59|566.84|564.04|0
1644905100000|2022-02-15 06:05:00|569.86|567.06|568.79|565.99|570.03|567.23|567.9|565.1|0
1644905400000|2022-02-15 06:10:00|569.14|566.34|570.29|567.49|571.63|568.83|568.97|566.17|0
1644905700000|2022-02-15 06:15:00|570.39|567.59|570.82|568.02|571.99|569.19|570.39|567.59|0
1644906000000|2022-02-15 06:20:00|570.92|568.12|570.02|567.22|571.27|568.47|567.9|565.1|0
1644906300000|2022-02-15 06:25:00|570.11|567.31|572.16|569.36|572.87|570.07|570.11|567.31|0
1644906600000|2022-02-15 06:30:00|571.8|569|570.55|567.75|571.98|569.18|570.38|567.58|0
1644906900000|2022-02-15 06:35:00|570.73|567.93|571.44|568.64|571.62|568.82|570.2|567.4|0
1644907200000|2022-02-15 06:40:00|571.53|568.73|570.9|568.1|571.62|568.82|569.57|566.77|0
1644907500000|2022-02-15 06:45:00|571.08|568.28|570.63|567.83|571.08|568.28|569.3|566.5|0
1644907800000|2022-02-15 06:50:00|570.72|567.92|571.43|568.63|571.61|568.81|570.63|567.83|0
1644908100000|2022-02-15 06:55:00|571.61|568.81|570.72|567.92|571.61|568.81|570.01|567.21|0
1644908400000|2022-02-15 07:00:00|570.8|568|570.09|567.29|571.96|569.16|567.87|565.07|0
1644908700000|2022-02-15 07:05:00|570.27|567.47|574.99|572.19|575.53|572.73|570|567.2|0
1644909000000|2022-02-15 07:10:00|574.81|572.01|573.2|570.4|575.53|572.73|572.85|570.05|0
1644909300000|2022-02-15 07:15:00|573.03|570.23|573.91|571.11|574.18|571.38|572.85|570.05|0
1644909600000|2022-02-15 07:20:00|574|571.2|573.2|570.4|574.27|571.47|573.2|570.4|0
1644909900000|2022-02-15 07:25:00|573.38|570.58|571.86|569.06|573.73|570.93|569.99|567.19|0
1644910200000|2022-02-15 07:30:00|571.77|568.97|570.79|567.99|572.84|570.04|570.35|567.55|0
1644910500000|2022-02-15 07:35:00|570.88|568.08|568.03|565.23|570.88|568.08|568.03|565.23|0
1644910800000|2022-02-15 07:40:00|567.76|564.96|566.08|563.28|567.76|564.96|565.55|562.75|0
1644911100000|2022-02-15 07:45:00|565.99|563.19|569.33|566.53|570.24|567.44|565.37|562.57|0
1644911400000|2022-02-15 07:50:00|569.41|566.61|569.94|567.14|570.21|567.41|568.44|565.64|0
1644911700000|2022-02-15 07:55:00|569.68|566.88|569.05|566.25|570.47|567.67|568.61|565.81|0
1644912000000|2022-02-15 08:00:00|568.79|565.99|574.39|571.59|574.74|571.94|566.48|563.68|0
1644912300000|2022-02-15 08:05:00|574.82|572.42|585.56|583.16|585.74|583.34|572.5|570.1|0
1644912600000|2022-02-15 08:10:00|586.1|583.7|584.39|581.99|588.08|585.68|583.4|581|0
1644912900000|2022-02-15 08:15:00|585.2|582.8|590.06|587.66|590.42|588.02|584.48|582.08|0
1644913200000|2022-02-15 08:20:00|590.24|587.84|594.99|592.59|594.99|592.59|584.45|582.05|0
1644913500000|2022-02-15 08:25:00|595.17|592.77|599.64|597.24|602.19|599.79|593|590.6|0
1644913800000|2022-02-15 08:30:00|599.73|597.33|609.75|607.35|609.75|607.35|599.73|597.33|0
1644914100000|2022-02-15 08:35:00|609.29|606.89|606.17|603.77|609.84|607.44|603.24|600.84|0
1644914400000|2022-02-15 08:40:00|605.43|603.03|604.71|602.31|606.75|604.35|603.97|601.57|0
1644914700000|2022-02-15 08:45:00|604.53|602.13|606.08|603.68|606.36|603.96|602.05|599.65|0
1644915000000|2022-02-15 08:50:00|605.99|603.59|599.95|597.55|606.99|604.59|599.95|597.55|0
1644915300000|2022-02-15 08:55:00|599.4|597|604.15|601.75|604.15|601.75|599.22|596.82|0
1644915600000|2022-02-15 09:00:00|604.24|601.84|602.68|600.28|605.8|603.4|602.32|599.92|0
1644915900000|2022-02-15 09:05:00|602.5|600.1|607.81|605.41|608|605.6|602.5|600.1|0
1644916200000|2022-02-15 09:10:00|607.72|605.32|604.69|602.29|607.72|605.32|602.31|599.91|0
1644916500000|2022-02-15 09:15:00|604.88|602.48|609.83|607.43|611.49|609.09|604.51|602.11|0
1644916800000|2022-02-15 09:20:00|610.2|607.8|610.38|607.98|611.3|608.9|608.73|606.33|0
1644917100000|2022-02-15 09:25:00|610.75|608.35|608.17|605.77|611.3|608.9|607.99|605.59|0
1644917400000|2022-02-15 09:30:00|608.36|605.96|608.35|605.95|609.64|607.24|607.81|605.41|0
1644917700000|2022-02-15 09:35:00|608.63|606.23|607.7|605.3|609.27|606.87|607.07|604.67|0
1644918000000|2022-02-15 09:40:00|607.62|605.22|607.43|605.03|608.9|606.5|606.33|603.93|0
1644918300000|2022-02-15 09:45:00|607.06|604.66|608.53|606.13|609.08|606.68|605.78|603.38|0
1644918600000|2022-02-15 09:50:00|608.62|606.22|605.59|603.19|608.71|606.31|605.04|602.64|0
1644918900000|2022-02-15 09:55:00|605.41|603.01|607.97|605.57|607.97|605.57|605.31|602.91|0
1644919200000|2022-02-15 10:00:00|610.18|607.78|607.97|605.57|613.49|611.09|607.79|605.39|0
1644919500000|2022-02-15 10:05:00|607.51|605.11|606.56|604.16|608.46|606.06|606.5|604.1|0
1644919800000|2022-02-15 10:10:00|606.66|604.26|605.19|602.79|606.75|604.35|604.73|602.33|0
1644920100000|2022-02-15 10:15:00|605.28|602.88|607.02|604.62|608.68|606.28|605.19|602.79|0
1644920400000|2022-02-15 10:20:00|607.21|604.81|602.07|599.67|609.04|606.64|600.61|598.21|0
1644920700000|2022-02-15 10:25:00|602.34|599.94|605.18|602.78|605.92|603.52|601.7|599.3|0
1644921000000|2022-02-15 10:30:00|605.27|602.87|608.12|605.72|608.67|606.27|603.62|601.22|0
1644921300000|2022-02-15 10:35:00|608.21|605.81|610.14|607.74|610.87|608.47|608.21|605.81|0
1644921600000|2022-02-15 10:40:00|609.95|607.55|611.24|608.84|611.98|609.58|609.95|607.55|0
1644921900000|2022-02-15 10:45:00|610.69|608.29|610.04|607.64|611.51|609.11|609.4|607|0
1644922200000|2022-02-15 10:50:00|610.32|607.92|609.21|606.81|610.5|608.1|608.29|605.89|0
1644922500000|2022-02-15 10:55:00|609.3|606.9|609.58|607.18|610.5|608.1|609.11|606.71|0
1644922800000|2022-02-15 11:00:00|609.39|606.99|612.52|610.12|612.71|610.31|609.02|606.62|0
1644923100000|2022-02-15 11:05:00|612.34|609.94|611.5|609.1|613.07|610.67|611.23|608.83|0
1644923400000|2022-02-15 11:10:00|611.6|609.2|614.73|612.33|615.28|612.88|611.6|609.2|0
1644923700000|2022-02-15 11:15:00|614.91|612.51|612.88|610.48|616.21|613.81|612.51|610.11|0
1644924000000|2022-02-15 11:20:00|612.7|610.3|613.51|611.11|614.06|611.66|611.93|609.53|0
1644924300000|2022-02-15 11:25:00|613.41|611.01|610.55|608.15|613.41|611.01|610|607.6|0
1644924600000|2022-02-15 11:30:00|610.37|607.97|611.19|608.79|611.66|609.26|610.37|607.97|0
1644924900000|2022-02-15 11:35:00|611.1|608.7|613.22|610.82|613.4|611|610.18|607.78|0
1644925200000|2022-02-15 11:40:00|613.13|610.73|612.76|610.36|613.31|610.91|611.84|609.44|0
1644925500000|2022-02-15 11:45:00|612.85|610.45|616.08|613.68|617.38|614.98|612.57|610.17|0
1644925800000|2022-02-15 11:50:00|615.99|613.59|614.13|611.73|616.08|613.68|613.4|611|0
1644926100000|2022-02-15 11:55:00|614.05|611.65|613.02|610.62|615.24|612.84|613.02|610.62|0
1644926400000|2022-02-15 12:00:00|612.94|610.54|613.49|611.09|614.78|612.38|609.52|607.12|0
1644926700000|2022-02-15 12:05:00|613.39|610.99|616.07|613.67|617.74|615.34|612.38|609.98|0
1644927000000|2022-02-15 12:10:00|615.89|613.49|618.11|615.71|619.78|617.38|615.89|613.49|0
1644927300000|2022-02-15 12:15:00|618.29|615.89|615.97|613.57|618.38|615.98|615.79|613.39|0
1644927600000|2022-02-15 12:20:00|616.16|613.76|619.04|616.64|620.71|618.31|615.5|613.1|0
1644927900000|2022-02-15 12:25:00|618.94|616.54|619.04|616.64|619.41|617.01|618.11|615.71|0
1644928200000|2022-02-15 12:30:00|618.85|616.45|618.11|615.71|619.13|616.73|617.64|615.24|0
1644928500000|2022-02-15 12:35:00|618.3|615.9|616.4|614|619.91|617.51|614.18|611.78|0
1644928800000|2022-02-15 12:40:00|616.21|613.81|614.73|612.33|616.4|614|613.26|610.86|0
1644929100000|2022-02-15 12:45:00|614.55|612.15|615.83|613.43|618.99|616.59|613.99|611.59|0
1644929400000|2022-02-15 12:50:00|615.74|613.34|617.59|615.19|617.96|615.56|614.27|611.87|0
1644929700000|2022-02-15 12:55:00|617.77|615.37|618.23|615.83|618.23|615.83|617.4|615|0
1644930000000|2022-02-15 13:00:00|618.14|615.74|616.75|614.35|619.15|616.75|616.75|614.35|0
1644930300000|2022-02-15 13:05:00|616.84|614.44|615.73|613.33|617.21|614.81|615.36|612.96|0
1644930600000|2022-02-15 13:10:00|615.36|612.96|614.62|612.22|615.55|613.15|614.07|611.67|0
1644930900000|2022-02-15 13:15:00|614.44|612.04|613.15|610.75|614.62|612.22|612.04|609.64|0
1644931200000|2022-02-15 13:20:00|612.96|610.56|614.25|611.85|614.8|612.4|612.41|610.01|0
1644931500000|2022-02-15 13:25:00|614.43|612.03|613.33|610.93|614.43|612.03|610.93|608.53|0
1644931800000|2022-02-15 13:30:00|611.2|608.8|609.46|607.06|611.2|608.8|606.43|604.03|0
1644932100000|2022-02-15 13:35:00|609.28|606.88|608.23|605.83|610.38|607.98|606.83|604.43|0
1644932400000|2022-02-15 13:40:00|607.96|605.56|611.72|609.32|611.72|609.32|607.22|604.82|0
1644932700000|2022-02-15 13:45:00|611.81|609.41|612.18|609.78|612.18|609.78|609.79|607.39|0
1644933000000|2022-02-15 13:50:00|611.99|609.59|608.5|606.1|612.18|609.78|608.5|606.1|0
1644933300000|2022-02-15 13:55:00|608.32|605.92|606.12|603.72|608.32|605.92|605.29|602.89|0
1644933600000|2022-02-15 14:00:00|606.3|603.9|605.75|603.35|606.66|604.26|604.1|601.7|0
1644933900000|2022-02-15 14:05:00|605.93|603.53|607.03|604.63|608.13|605.73|605.38|602.98|0
1644934200000|2022-02-15 14:10:00|606.84|604.44|603.27|600.87|606.84|604.44|602.82|600.42|0
1644934500000|2022-02-15 14:15:00|603.36|600.96|605.19|602.79|605.74|603.34|601.9|599.5|0
1644934800000|2022-02-15 14:20:00|605.28|602.88|607.57|605.17|608.94|606.54|605.01|602.61|0
1644935100000|2022-02-15 14:25:00|607.75|605.35|602.99|600.59|608.12|605.72|602.81|600.41|0
1644935400000|2022-02-15 14:30:00|604.45|602.05|612.8|610.4|613.63|611.23|602.08|599.68|0
1644935700000|2022-02-15 14:35:00|613.44|611.04|612.93|610.53|616.76|614.36|611.79|609.39|0
1644936000000|2022-02-15 14:40:00|612.84|610.44|611.37|608.97|614.87|612.47|610.08|607.68|0
1644936300000|2022-02-15 14:45:00|612.84|610.44|608.97|606.57|617.27|614.87|608.79|606.39|0
1644936600000|2022-02-15 14:50:00|607.5|605.1|607.68|605.28|608.24|605.84|603.83|601.43|0
1644936900000|2022-02-15 14:55:00|607.59|605.19|604.75|602.35|608.24|605.84|602|599.6|0
1644937200000|2022-02-15 15:00:00|602.47|600.07|603.6|601.2|607.64|605.24|601.04|598.64|0
1644937500000|2022-02-15 15:05:00|604.15|601.75|606.16|603.76|607.91|605.51|601.41|599.01|0
1644937800000|2022-02-15 15:10:00|605.98|603.58|604.7|602.3|605.98|603.58|601.59|599.19|0
1644938100000|2022-02-15 15:15:00|604.42|602.02|606.71|604.31|608.55|606.15|604.42|602.02|0
1644938400000|2022-02-15 15:20:00|606.53|604.13|607.26|604.86|608.54|606.14|603.78|601.38|0
1644938700000|2022-02-15 15:25:00|607.08|604.68|611.48|609.08|611.48|609.08|602.86|600.46|0
1644939000000|2022-02-15 15:30:00|612.04|609.64|610.01|607.61|612.22|609.82|609.28|606.88|0
1644939300000|2022-02-15 15:35:00|610.56|608.16|611.48|609.08|612.59|610.19|608.99|606.59|0
1644939600000|2022-02-15 15:40:00|611.85|609.45|615.35|612.95|615.72|613.32|611.3|608.9|0
1644939900000|2022-02-15 15:45:00|615.72|613.32|617.93|615.53|618.3|615.9|614.98|612.58|0
1644940200000|2022-02-15 15:50:00|617.56|615.16|617.05|614.65|618.99|616.59|615.95|613.55|0
1644940500000|2022-02-15 15:55:00|616.87|614.47|615.11|612.71|618.07|615.67|613.73|611.33|0
1644940800000|2022-02-15 16:00:00|615.02|612.62|617.23|614.83|617.42|615.02|614.65|612.25|0
1644941100000|2022-02-15 16:05:00|617.6|615.2|619.45|617.05|619.63|617.23|614.09|611.69|0
1644941400000|2022-02-15 16:10:00|619.08|616.68|616.58|614.18|619.08|616.68|615.75|613.35|0
1644941700000|2022-02-15 16:15:00|616.67|614.27|615.2|612.8|617.6|615.2|615.01|612.61|0
1644942000000|2022-02-15 16:20:00|615.56|613.16|615.93|613.53|617.59|615.19|615.28|612.88|0
1644942300000|2022-02-15 16:25:00|615.75|613.35|612.79|610.39|615.75|613.35|608.74|606.34|0
1644942600000|2022-02-15 16:30:00|613.34|610.94|615.37|612.97|615.37|612.97|611.77|609.37|0
1644942900000|2022-02-15 16:35:00|615.28|612.88|616.57|614.17|617.77|615.37|615|612.6|0
1644943200000|2022-02-15 16:40:00|616.38|613.98|613.89|611.49|616.66|614.26|613.89|611.49|0
1644943500000|2022-02-15 16:45:00|614.08|611.68|614.16|611.76|616.19|613.79|613.52|611.12|0
1644943800000|2022-02-15 16:50:00|614.26|611.86|613.33|610.93|614.81|612.41|612.41|610.01|0
1644944100000|2022-02-15 16:55:00|613.52|611.12|615.91|613.51|616.93|614.53|612.96|610.56|0
1644944400000|2022-02-15 17:00:00|616.1|613.7|614.34|611.94|618.13|615.73|613.23|610.83|0
1644944700000|2022-02-15 17:05:00|614.43|612.03|612.12|609.72|615.17|612.77|611.3|608.9|0
1644945000000|2022-02-15 17:10:00|612.22|609.82|610.01|607.61|613.33|610.93|610.01|607.61|0
1644945300000|2022-02-15 17:15:00|610.19|607.79|606.33|603.93|610.38|607.98|605.78|603.38|0
1644945600000|2022-02-15 17:20:00|606.15|603.75|604.86|602.46|606.88|604.48|604.13|601.73|0
1644945900000|2022-02-15 17:25:00|605.23|602.83|606.51|604.11|607.06|604.66|603.03|600.63|0
1644946200000|2022-02-15 17:30:00|606.33|603.93|604.52|602.12|607.82|605.42|603.87|601.47|0
1644946500000|2022-02-15 17:35:00|604.88|602.48|605.15|602.75|606.53|604.13|604.51|602.11|0
1644946800000|2022-02-15 17:40:00|605.06|602.66|604.88|602.48|606.07|603.67|603.6|601.2|0
1644947100000|2022-02-15 17:45:00|605.06|602.66|598.29|595.89|605.43|603.03|598.11|595.71|0
1644947400000|2022-02-15 17:50:00|598.65|596.25|600.66|598.26|601.21|598.81|598.29|595.89|0
1644947700000|2022-02-15 17:55:00|600.48|598.08|602.67|600.27|602.94|600.54|600.11|597.71|0
1644948000000|2022-02-15 18:00:00|602.85|600.45|605.05|602.65|605.42|603.02|601.94|599.54|0
1644948300000|2022-02-15 18:05:00|604.87|602.47|607.25|604.85|607.25|604.85|604.87|602.47|0
1644948600000|2022-02-15 18:10:00|607.07|604.67|607.25|604.85|607.8|605.4|605.97|603.57|0
1644948900000|2022-02-15 18:15:00|607.43|605.03|605.96|603.56|607.62|605.22|605.41|603.01|0
1644949200000|2022-02-15 18:20:00|606.15|603.75|611.84|609.44|612.21|609.81|606.15|603.75|0
1644949500000|2022-02-15 18:25:00|612.21|609.81|614.06|611.66|614.61|612.21|611.84|609.44|0
1644949800000|2022-02-15 18:30:00|614.24|611.84|613.97|611.57|616|613.6|613.41|611.01|0
1644950100000|2022-02-15 18:35:00|613.96|611.56|613.41|611.01|614.42|612.02|612.49|610.09|0
1644950400000|2022-02-15 18:40:00|613.5|611.1|613.86|611.46|614.88|612.48|612.85|610.45|0
1644950700000|2022-02-15 18:45:00|613.78|611.38|615.07|612.67|615.43|613.03|613.22|610.82|0
1644951000000|2022-02-15 18:50:00|615.15|612.75|614.32|611.92|615.62|613.22|613.59|611.19|0
1644951300000|2022-02-15 18:55:00|614.51|612.11|614.88|612.48|615.62|613.22|614.32|611.92|0
1644951600000|2022-02-15 19:00:00|615.24|612.84|613.77|611.37|615.61|613.21|612.84|610.44|0
1644951900000|2022-02-15 19:05:00|613.58|611.18|610.08|607.68|613.95|611.55|607.87|605.47|0
1644952200000|2022-02-15 19:10:00|610.63|608.23|611.18|608.78|611.74|609.34|609.34|606.94|0
1644952500000|2022-02-15 19:15:00|611.55|609.15|613.76|611.36|614.5|612.1|609.34|606.94|0
1644952800000|2022-02-15 19:20:00|613.39|610.99|613.39|610.99|615.23|612.83|612.83|610.43|0
1644953100000|2022-02-15 19:25:00|613.02|610.62|613.75|611.35|614.49|612.09|612.47|610.07|0
1644953400000|2022-02-15 19:30:00|613.94|611.54|611.91|609.51|614.86|612.46|611.54|609.14|0
1644953700000|2022-02-15 19:35:00|612.09|609.69|613.57|611.17|613.93|611.53|612.09|609.69|0
1644954000000|2022-02-15 19:40:00|613.75|611.35|615.41|613.01|615.59|613.19|608.96|606.56|0
1644954300000|2022-02-15 19:45:00|615.59|613.19|612.64|610.24|616.7|614.3|612.45|610.05|0
1644954600000|2022-02-15 19:50:00|612.09|609.69|612.64|610.24|613.74|611.34|610.33|607.93|0
1644954900000|2022-02-15 19:55:00|612.45|610.05|614.11|611.71|614.48|612.08|611.9|609.5|0
1644955200000|2022-02-15 20:00:00|613.92|611.52|617.06|614.66|617.06|614.66|613.37|610.97|0
1644955500000|2022-02-15 20:05:00|617.43|615.03|615.35|612.95|618.67|616.27|615.16|612.76|0
1644955800000|2022-02-15 20:10:00|615.53|613.13|615.16|612.76|615.99|613.59|614.24|611.84|0
1644956100000|2022-02-15 20:15:00|615.34|612.94|615.53|613.13|615.53|613.13|612.94|610.54|0
1644956400000|2022-02-15 20:20:00|615.71|613.31|613.49|611.09|616.27|613.87|612.2|609.8|0
1644956700000|2022-02-15 20:25:00|613.39|610.99|614.04|611.64|614.04|611.64|612.2|609.8|0
1644957000000|2022-02-15 20:30:00|613.86|611.46|606.85|604.45|613.86|611.46|606.29|603.89|0
1644957300000|2022-02-15 20:35:00|606.29|603.89|601.89|599.49|609.61|607.21|600.97|598.57|0
1644957600000|2022-02-15 20:40:00|602.25|599.85|608.15|605.75|608.52|606.12|599.5|597.1|0
1644957900000|2022-02-15 20:45:00|608.05|605.65|607.96|605.56|610.17|607.77|603.73|601.33|0
1644958200000|2022-02-15 20:50:00|608.05|605.65|613.03|610.63|618.13|615.73|608.05|605.65|0
1644958500000|2022-02-15 20:55:00|613.31|610.91|616.64|614.24|618.13|615.73|610.72|608.32|0
1644958800000|2022-02-15 21:00:00|617.01|614.61|611.09|608.69|617.01|614.61|610.81|608.41|0
1644959100000|2022-02-15 21:05:00|611.46|609.06|609.15|606.75|611.46|609.06|608.5|606.1|0
1644959400000|2022-02-15 21:10:00|609.06|606.66|609.98|607.58|610.72|608.32|607.95|605.55|0
1644959700000|2022-02-15 21:15:00|609.88|607.48|612.02|609.22|612.02|609.22|609.62|606.82|0
1644960000000|2022-02-15 21:20:00|611.84|609.04|612.94|610.14|613.31|610.51|611.47|608.67|0
1644960300000|2022-02-15 21:25:00|613.13|610.33|613.87|611.07|614.05|611.25|612.94|610.14|0
1644960600000|2022-02-15 21:30:00|613.86|611.06|614.05|611.25|614.42|611.62|613.58|610.78|0
1644960900000|2022-02-15 21:35:00|614.23|611.43|613.49|610.69|614.42|611.62|613.31|610.51|0
1644961200000|2022-02-15 21:40:00|613.67|610.87|611.64|608.84|613.86|611.06|611.46|608.66|0
1644961500000|2022-02-15 21:45:00|611.45|608.65|609.42|606.62|612.01|609.21|609.24|606.44|0
1644961800000|2022-02-15 21:50:00|609.61|606.81|611.45|608.65|611.82|609.02|609.24|606.44|0
1644962100000|2022-02-15 21:55:00|611.27|608.47|611.54|608.74|612.93|610.13|610.34|607.54|0
1644962400000|2022-02-15 22:00:00|612.05|609.25|612.13|609.33|612.26|609.46|611.83|609.03|0
1644962700000|2022-02-15 22:05:00|612.21|609.41|612.12|609.32|612.21|609.41|611.53|608.73|0
1644963000000|2022-02-15 22:10:00|611.96|609.16|611.34|608.54|611.96|609.16|611.26|608.46|0
1644963300000|2022-02-15 22:15:00|611.26|608.46|610.72|607.92|611.26|608.46|610.72|607.92|0
1644963600000|2022-02-15 22:20:00|610.69|607.89|610.45|607.65|610.94|608.14|610.35|607.55|0
1644963900000|2022-02-15 22:25:00|610.77|607.97|610.56|607.76|610.77|607.97|610.24|607.44|0
1644964200000|2022-02-15 22:30:00|610.53|607.73|610.56|607.76|610.8|608|610.51|607.71|0
1644964500000|2022-02-15 22:35:00|610.53|607.73|610.59|607.79|610.66|607.86|610.48|607.68|0
1644964800000|2022-02-15 22:40:00|610.66|607.86|610.66|607.86|610.87|608.07|610.53|607.73|0
1644965100000|2022-02-15 22:45:00|610.63|607.83|610.66|607.86|610.66|607.86|610.53|607.73|0
1644965400000|2022-02-15 22:50:00|610.82|608.02|610.71|607.91|610.84|608.04|610.58|607.78|0
1644965700000|2022-02-15 22:55:00|610.73|607.93|611.13|608.33|611.78|608.98|610.73|607.93|0
1644966000000|2022-02-15 23:00:00|612.25|609.45|612.53|609.73|612.98|610.18|610.86|608.06|0
1644966300000|2022-02-15 23:05:00|612.34|609.54|612.34|609.54|613.45|610.65|611.97|609.17|0
1644966600000|2022-02-15 23:10:00|612.52|609.72|611.23|608.43|612.61|609.81|611.04|608.24|0
1644966900000|2022-02-15 23:15:00|611.04|608.24|611.31|608.51|612.06|609.26|610.86|608.06|0
1644967200000|2022-02-15 23:20:00|611.41|608.61|609.83|607.03|611.41|608.61|609.56|606.76|0
1644967500000|2022-02-15 23:25:00|609.93|607.13|609.74|606.94|610.85|608.05|609.19|606.39|0
1644967800000|2022-02-15 23:30:00|609.83|607.03|610.48|607.68|611.4|608.6|609.65|606.85|0
1644968100000|2022-02-15 23:35:00|610.38|607.58|611.49|608.69|611.59|608.79|610.38|607.58|0
1644968400000|2022-02-15 23:40:00|611.4|608.6|610.66|607.86|611.86|609.06|610.66|607.86|0
1644968700000|2022-02-15 23:45:00|610.48|607.68|607.71|604.91|611.03|608.23|607.71|604.91|0
1644969000000|2022-02-15 23:50:00|607.52|604.72|607.89|605.09|608.63|605.83|606.97|604.17|0
1644969300000|2022-02-15 23:55:00|607.52|604.72|608.25|605.45|608.53|605.73|607.52|604.72|0
1644969600000|2022-02-16 00:00:00|607.89|605.09|608.52|605.72|608.99|606.19|607.52|604.72|0
1644969900000|2022-02-16 00:05:00|608.62|605.82|609.08|606.28|609.08|606.28|606.78|603.98|0
1644970200000|2022-02-16 00:10:00|609.36|606.56|607.41|604.61|609.36|606.56|606.96|604.16|0
1644970500000|2022-02-16 00:15:00|607.33|604.53|607.32|604.52|607.69|604.89|606.96|604.16|0
1644970800000|2022-02-16 00:20:00|607.14|604.34|606.58|603.78|607.14|604.34|606.22|603.42|0
1644971100000|2022-02-16 00:25:00|606.67|603.87|606.49|603.69|607.5|604.7|606.4|603.6|0
1644971400000|2022-02-16 00:30:00|606.4|603.6|607.13|604.33|607.22|604.42|606.4|603.6|0
1644971700000|2022-02-16 00:35:00|606.95|604.15|607.13|604.33|607.5|604.7|606.95|604.15|0
1644972000000|2022-02-16 00:40:00|607.03|604.23|606.76|603.96|607.31|604.51|606.58|603.78|0
1644972300000|2022-02-16 00:45:00|606.66|603.86|606.76|603.96|606.94|604.14|606.21|603.41|0
1644972600000|2022-02-16 00:50:00|606.57|603.77|606.75|603.95|607.12|604.32|606.2|603.4|0
1644972900000|2022-02-16 00:55:00|606.57|603.77|606.38|603.58|606.94|604.14|606.2|603.4|0
1644973200000|2022-02-16 01:00:00|606.75|603.95|606.75|603.95|607.12|604.32|606.2|603.4|0
1644973500000|2022-02-16 01:05:00|606.93|604.13|608.22|605.42|608.59|605.79|606.84|604.04|0
1644973800000|2022-02-16 01:10:00|608.41|605.61|606.56|603.76|608.41|605.61|606.56|603.76|0
1644974100000|2022-02-16 01:15:00|606.75|603.95|606.56|603.76|607.67|604.87|606.37|603.57|0
1644974400000|2022-02-16 01:20:00|606.74|603.94|606.74|603.94|606.93|604.13|606.19|603.39|0
1644974700000|2022-02-16 01:25:00|606.92|604.12|606.74|603.94|607.29|604.49|606.55|603.75|0
1644975000000|2022-02-16 01:30:00|606.92|604.12|606.37|603.57|607.19|604.39|606.18|603.38|0
1644975300000|2022-02-16 01:35:00|606.46|603.66|607.1|604.3|607.29|604.49|606.18|603.38|0
1644975600000|2022-02-16 01:40:00|607.29|604.49|606.18|603.38|607.29|604.49|606.18|603.38|0
1644975900000|2022-02-16 01:45:00|606.36|603.56|606.91|604.11|607.1|604.3|606.36|603.56|0
1644976200000|2022-02-16 01:50:00|607.1|604.3|607.46|604.66|607.65|604.85|606.73|603.93|0
1644976500000|2022-02-16 01:55:00|607.28|604.48|607.83|605.03|607.83|605.03|607.09|604.29|0
1644976800000|2022-02-16 02:00:00|608.01|605.21|608.2|605.4|608.47|605.67|607.83|605.03|0
1644977100000|2022-02-16 02:05:00|608.38|605.58|610.04|607.24|610.04|607.24|608.01|605.21|0
1644977400000|2022-02-16 02:10:00|610.22|607.42|608.74|605.94|610.22|607.42|608.01|605.21|0
1644977700000|2022-02-16 02:15:00|608.65|605.85|609.29|606.49|609.66|606.86|608.56|605.76|0
1644978000000|2022-02-16 02:20:00|609.48|606.68|609.2|606.4|609.66|606.86|608.92|606.12|0
1644978300000|2022-02-16 02:25:00|609.29|606.49|608.74|605.94|609.29|606.49|608.74|605.94|0
1644978600000|2022-02-16 02:30:00|608.92|606.12|608.18|605.38|608.92|606.12|607.44|604.64|0
1644978900000|2022-02-16 02:35:00|608.37|605.57|607.26|604.46|608.37|605.57|607.07|604.27|0
1644979200000|2022-02-16 02:40:00|607.44|604.64|607.44|604.64|607.63|604.83|606.89|604.09|0
1644979500000|2022-02-16 02:45:00|607.34|604.54|607.89|605.09|609.1|606.3|607.26|604.46|0
1644979800000|2022-02-16 02:50:00|607.99|605.19|608.17|605.37|608.17|605.37|607.8|605|0
1644980100000|2022-02-16 02:55:00|607.99|605.19|608.17|605.37|608.36|605.56|607.07|604.27|0
1644980400000|2022-02-16 03:00:00|608.35|605.55|608.17|605.37|608.91|606.11|607.43|604.63|0
1644980700000|2022-02-16 03:05:00|607.98|605.18|608.9|606.1|608.9|606.1|607.98|605.18|0
1644981000000|2022-02-16 03:10:00|608.72|605.92|608.9|606.1|608.9|606.1|608.53|605.73|0
1644981300000|2022-02-16 03:15:00|608.72|605.92|608.16|605.36|608.9|606.1|608.16|605.36|0
1644981600000|2022-02-16 03:20:00|608.34|605.54|607.42|604.62|608.34|605.54|607.42|604.62|0
1644981900000|2022-02-16 03:25:00|607.6|604.8|607.97|605.17|607.97|605.17|607.05|604.25|0
1644982200000|2022-02-16 03:30:00|607.79|604.99|607.78|604.98|607.97|605.17|606.86|604.06|0
1644982500000|2022-02-16 03:35:00|607.69|604.89|607.6|604.8|607.78|604.98|607.42|604.62|0
1644982800000|2022-02-16 03:40:00|607.78|604.98|607.5|604.7|608.15|605.35|607.41|604.61|0
1644983100000|2022-02-16 03:45:00|607.6|604.8|607.31|604.51|607.78|604.98|607.04|604.24|0
1644983400000|2022-02-16 03:50:00|607.22|604.42|606.49|603.69|607.41|604.61|606.49|603.69|0
1644983700000|2022-02-16 03:55:00|606.67|603.87|607.77|604.97|607.77|604.97|606.12|603.32|0
1644984000000|2022-02-16 04:00:00|607.59|604.79|607.59|604.79|607.77|604.97|607.22|604.42|0
1644984300000|2022-02-16 04:05:00|607.77|604.97|607.58|604.78|607.77|604.97|607.22|604.42|0
1644984600000|2022-02-16 04:10:00|607.49|604.69|607.77|604.97|607.77|604.97|607.4|604.6|0
1644984900000|2022-02-16 04:15:00|607.76|604.96|607.76|604.96|607.76|604.96|607.58|604.78|0
1644985200000|2022-02-16 04:20:00|608.32|605.52|607.95|605.15|608.32|605.52|607.95|605.15|0
1644985500000|2022-02-16 04:25:00|607.76|604.96|607.02|604.22|607.94|605.14|607.02|604.22|0
1644985800000|2022-02-16 04:30:00|607.21|604.41|607.2|604.4|607.39|604.59|607.11|604.31|0
1644986100000|2022-02-16 04:35:00|607.02|604.22|607.57|604.77|607.66|604.86|606.83|604.03|0
1644986400000|2022-02-16 04:40:00|607.66|604.86|607.75|604.95|607.94|605.14|607.38|604.58|0
1644986700000|2022-02-16 04:45:00|607.94|605.14|607.42|604.62|607.94|605.14|607.05|604.25|0
1644987000000|2022-02-16 04:50:00|607.6|604.8|608.06|605.26|608.15|605.35|607.42|604.62|0
1644987300000|2022-02-16 04:55:00|608.15|605.35|608.7|605.9|608.89|606.09|608.15|605.35|0
1644987600000|2022-02-16 05:00:00|608.89|606.09|610.36|607.56|610.36|607.56|608.52|605.72|0
1644987900000|2022-02-16 05:05:00|610.18|607.38|609.99|607.19|610.36|607.56|609.62|606.82|0
1644988200000|2022-02-16 05:10:00|609.9|607.1|610.91|608.11|611.28|608.48|609.62|606.82|0
1644988500000|2022-02-16 05:15:00|611|608.2|610.36|607.56|611.28|608.48|610.26|607.46|0
1644988800000|2022-02-16 05:20:00|610.17|607.37|610.35|607.55|610.72|607.92|609.8|607|0
1644989100000|2022-02-16 05:25:00|610.54|607.74|609.98|607.18|610.72|607.92|609.8|607|0
1644989400000|2022-02-16 05:30:00|609.8|607|609.98|607.18|610.91|608.11|609.8|607|0
1644989700000|2022-02-16 05:35:00|610.16|607.36|610.53|607.73|610.72|607.92|609.79|606.99|0
1644990000000|2022-02-16 05:40:00|610.72|607.92|610.53|607.73|610.72|607.92|609.98|607.18|0
1644990300000|2022-02-16 05:45:00|610.43|607.63|610.9|608.1|611.45|608.65|610.43|607.63|0
1644990600000|2022-02-16 05:50:00|610.8|608|610.71|607.91|611.45|608.65|610.52|607.72|0
1644990900000|2022-02-16 05:55:00|610.52|607.72|610.61|607.81|611.08|608.28|610.15|607.35|0
1644991200000|2022-02-16 06:00:00|610.71|607.91|610.24|607.44|612.37|609.57|610.15|607.35|0
1644991500000|2022-02-16 06:05:00|610.33|607.53|609.22|606.42|610.33|607.53|608.67|605.87|0
1644991800000|2022-02-16 06:10:00|609.04|606.24|609.96|607.16|610.33|607.53|608.85|606.05|0
1644992100000|2022-02-16 06:15:00|609.78|606.98|611.07|608.27|611.25|608.45|609.49|606.69|0
1644992400000|2022-02-16 06:20:00|611.16|608.36|611.25|608.45|611.52|608.72|610.78|607.98|0
1644992700000|2022-02-16 06:25:00|611.06|608.26|611.25|608.45|611.43|608.63|610.88|608.08|0
1644993000000|2022-02-16 06:30:00|611.43|608.63|612.35|609.55|612.72|609.92|611.43|608.63|0
1644993300000|2022-02-16 06:35:00|611.98|609.18|612.07|609.27|612.26|609.46|611.8|609|0
1644993600000|2022-02-16 06:40:00|611.98|609.18|612.16|609.36|612.72|609.92|611.8|609|0
1644993900000|2022-02-16 06:45:00|611.98|609.18|612.9|610.1|612.9|610.1|611.79|608.99|0
1644994200000|2022-02-16 06:50:00|612.72|609.92|612.16|609.36|612.9|610.1|611.79|608.99|0
1644994500000|2022-02-16 06:55:00|612.25|609.45|612.16|609.36|612.53|609.73|612.06|609.26|0
1644994800000|2022-02-16 07:00:00|611.79|608.99|612.9|610.1|614.75|611.95|611.42|608.62|0
1644995100000|2022-02-16 07:05:00|612.71|609.91|612.71|609.91|613.27|610.47|612.52|609.72|0
1644995400000|2022-02-16 07:10:00|612.61|609.81|611.97|609.17|613.08|610.28|611.23|608.43|0
1644995700000|2022-02-16 07:15:00|611.87|609.07|611.04|608.24|612.34|609.54|610.48|607.68|0
1644996000000|2022-02-16 07:20:00|610.85|608.05|610.85|608.05|611.41|608.61|610.02|607.22|0
1644996300000|2022-02-16 07:25:00|611.04|608.24|611.12|608.32|611.4|608.6|610.11|607.31|0
1644996600000|2022-02-16 07:30:00|611.22|608.42|612.14|609.34|612.33|609.53|610.2|607.4|0
1644996900000|2022-02-16 07:35:00|612.05|609.25|611.82|609.02|613.29|610.49|611.45|608.65|0
1644997200000|2022-02-16 07:40:00|611.72|608.92|611.08|608.28|612.37|609.57|610.89|608.09|0
1644997500000|2022-02-16 07:45:00|611.35|608.55|610.52|607.72|611.35|608.55|610.43|607.63|0
1644997800000|2022-02-16 07:50:00|610.42|607.62|609.59|606.79|611.26|608.46|609.04|606.24|0
1644998100000|2022-02-16 07:55:00|609.78|606.98|611.44|608.64|611.63|608.83|609.13|606.33|0
1644998400000|2022-02-16 08:00:00|611.62|608.82|608.57|605.77|612.92|610.12|607.56|604.76|0
1644998700000|2022-02-16 08:05:00|608.18|605.78|608.65|606.25|609.57|607.17|607.54|605.14|0
1644999000000|2022-02-16 08:10:00|608.46|606.06|613.73|611.33|613.73|611.33|608.09|605.69|0
1644999300000|2022-02-16 08:15:00|614.2|611.8|621.44|619.04|622.93|620.53|614.2|611.8|0
1644999600000|2022-02-16 08:20:00|622|619.6|623.95|621.55|625.91|623.51|622|619.6|0
1644999900000|2022-02-16 08:25:00|624.14|621.74|623.3|620.9|624.79|622.39|621.81|619.41|0
1645000200000|2022-02-16 08:30:00|622.83|620.43|622.92|620.52|623.48|621.08|621.52|619.12|0
1645000500000|2022-02-16 08:35:00|623.2|620.8|624.04|621.64|625.35|622.95|623.11|620.71|0
1645000800000|2022-02-16 08:40:00|624.23|621.83|620.59|618.19|624.6|622.2|620.31|617.91|0
1645001100000|2022-02-16 08:45:00|620.5|618.1|621.43|619.03|621.61|619.21|618.73|616.33|0
1645001400000|2022-02-16 08:50:00|621.7|619.3|619.93|617.53|622.17|619.77|619|616.6|0
1645001700000|2022-02-16 08:55:00|619.84|617.44|622.91|620.51|623.84|621.44|619.75|617.35|0
1645002000000|2022-02-16 09:00:00|623.66|621.26|626.27|623.87|628.89|626.49|622.25|619.85|0
1645002300000|2022-02-16 09:05:00|625.9|623.5|618.11|615.71|627.19|624.79|617.37|614.97|0
1645002600000|2022-02-16 09:10:00|617.92|615.52|619.04|616.64|619.22|616.82|614.03|611.63|0
1645002900000|2022-02-16 09:15:00|619.22|616.82|618.85|616.45|619.22|616.82|617.74|615.34|0
1645003200000|2022-02-16 09:20:00|618.48|616.08|617.64|615.24|619.22|616.82|616.52|614.12|0
1645003500000|2022-02-16 09:25:00|617.55|615.15|617.36|614.96|618.29|615.89|617.17|614.77|0
1645003800000|2022-02-16 09:30:00|617.26|614.86|618.29|615.89|620.52|618.12|617.17|614.77|0
1645004100000|2022-02-16 09:35:00|618.37|615.97|618.28|615.88|618.74|616.34|616.61|614.21|0
1645004400000|2022-02-16 09:40:00|618.1|615.7|615.31|612.91|618.74|616.34|615.12|612.72|0
1645004700000|2022-02-16 09:45:00|615.68|613.28|616.14|613.74|616.42|614.02|615.12|612.72|0
1645005000000|2022-02-16 09:50:00|616.05|613.65|616.42|614.02|617.72|615.32|615.68|613.28|0
1645005300000|2022-02-16 09:55:00|616.23|613.83|614|611.6|616.69|614.29|613.08|610.68|0
1645005600000|2022-02-16 10:00:00|613.63|611.23|612.24|609.84|613.82|611.42|608.27|605.87|0
1645005900000|2022-02-16 10:05:00|612.33|609.93|612.52|610.12|613.26|610.86|610.85|608.45|0
1645006200000|2022-02-16 10:10:00|612.7|610.3|614.18|611.78|614.55|612.15|612.05|609.65|0
1645006500000|2022-02-16 10:15:00|614.37|611.97|610.85|608.45|614.74|612.34|610.2|607.8|0
1645006800000|2022-02-16 10:20:00|610.66|608.26|605.3|602.9|611.03|608.63|604.57|602.17|0
1645007100000|2022-02-16 10:25:00|605.12|602.72|607.88|605.48|608.62|606.22|604.75|602.35|0
1645007400000|2022-02-16 10:30:00|607.6|605.2|609.82|607.42|609.82|607.42|606.68|604.28|0
1645007700000|2022-02-16 10:35:00|609.54|607.14|608.42|606.02|612.12|609.72|607.78|605.38|0
1645008000000|2022-02-16 10:40:00|608.52|606.12|610.18|607.78|610.64|608.24|608.52|606.12|0
1645008300000|2022-02-16 10:45:00|610.37|607.97|610.55|608.15|610.92|608.52|609.07|606.67|0
1645008600000|2022-02-16 10:50:00|610.45|608.05|611.29|608.89|611.84|609.44|610.27|607.87|0
1645008900000|2022-02-16 10:55:00|611.47|609.07|611.56|609.16|612.77|610.37|611.1|608.7|0
1645009200000|2022-02-16 11:00:00|611.65|609.25|611.84|609.44|614.25|611.85|611|608.6|0
1645009500000|2022-02-16 11:05:00|612.02|609.62|611.55|609.15|613.13|610.73|611.46|609.06|0
1645009800000|2022-02-16 11:10:00|611.46|609.06|608.87|606.47|611.46|609.06|608.69|606.29|0
1645010100000|2022-02-16 11:15:00|608.96|606.56|609.61|607.21|610.9|608.5|608.96|606.56|0
1645010400000|2022-02-16 11:20:00|609.7|607.3|609.7|607.3|610.53|608.13|609.05|606.65|0
1645010700000|2022-02-16 11:25:00|609.79|607.39|610.16|607.76|610.25|607.85|607.76|605.36|0
1645011000000|2022-02-16 11:30:00|609.97|607.57|611.82|609.42|612.75|610.35|609.23|606.83|0
1645011300000|2022-02-16 11:35:00|611.64|609.24|613.12|610.72|613.12|610.72|610.9|608.5|0
1645011600000|2022-02-16 11:40:00|613.67|611.27|612.74|610.34|613.67|611.27|612|609.6|0
1645011900000|2022-02-16 11:45:00|612.65|610.25|612.56|610.16|613.48|611.08|612.46|610.06|0
1645012200000|2022-02-16 11:50:00|612.64|610.24|611.16|608.76|612.93|610.53|611.07|608.67|0
1645012500000|2022-02-16 11:55:00|611.07|608.67|612.27|609.87|614.22|611.82|611.07|608.67|0
1645012800000|2022-02-16 12:00:00|612|609.6|614.96|612.56|614.96|612.56|611.81|609.41|0
1645013100000|2022-02-16 12:05:00|614.77|612.37|613.47|611.07|614.77|612.37|613.47|611.07|0
1645013400000|2022-02-16 12:10:00|612.36|609.96|614.21|611.81|614.3|611.9|611.43|609.03|0
1645013700000|2022-02-16 12:15:00|614.03|611.63|612.82|610.42|614.03|611.63|611.8|609.4|0
1645014000000|2022-02-16 12:20:00|612.91|610.51|612.17|609.77|613.47|611.07|611.8|609.4|0
1645014300000|2022-02-16 12:25:00|612.54|610.14|613.46|611.06|614.39|611.99|612.17|609.77|0
1645014600000|2022-02-16 12:30:00|612.72|610.32|610.68|608.28|613.09|610.69|610.31|607.91|0
1645014900000|2022-02-16 12:35:00|610.87|608.47|606.8|604.4|610.87|608.47|606.25|603.85|0
1645015200000|2022-02-16 12:40:00|606.62|604.22|606.98|604.58|607.72|605.32|605.14|602.74|0
1645015500000|2022-02-16 12:45:00|606.8|604.4|608.27|605.87|608.46|606.06|606.43|604.03|0
1645015800000|2022-02-16 12:50:00|608.46|606.06|606.79|604.39|609.38|606.98|606.79|604.39|0
1645016100000|2022-02-16 12:55:00|606.98|604.58|607.71|605.31|607.9|605.5|605.13|602.73|0
1645016400000|2022-02-16 13:00:00|608.08|605.68|609.01|606.61|609.01|606.61|607.53|605.13|0
1645016700000|2022-02-16 13:05:00|609.19|606.79|606.6|604.2|609.19|606.79|606.23|603.83|0
1645017000000|2022-02-16 13:10:00|606.79|604.39|608.35|605.95|608.45|606.05|605.86|603.46|0
1645017300000|2022-02-16 13:15:00|608.26|605.86|609.18|606.78|609.55|607.15|607.89|605.49|0
1645017600000|2022-02-16 13:20:00|609|606.6|610.11|607.71|610.29|607.89|608.81|606.41|0
1645017900000|2022-02-16 13:25:00|610.01|607.61|608.34|605.94|610.84|608.44|608.25|605.85|0
1645018200000|2022-02-16 13:30:00|608.25|605.85|611.77|609.37|612.88|610.48|606.13|603.73|0
1645018500000|2022-02-16 13:35:00|611.67|609.27|612.59|610.19|614.82|612.42|610.66|608.26|0
1645018800000|2022-02-16 13:40:00|612.5|610.1|610.84|608.44|612.78|610.38|610.65|608.25|0
1645019100000|2022-02-16 13:45:00|610.74|608.34|607.02|604.62|613.39|610.99|606.93|604.53|0
1645019400000|2022-02-16 13:50:00|607.12|604.72|605.28|602.88|607.48|605.08|603.44|601.04|0
1645019700000|2022-02-16 13:55:00|604.91|602.51|604.79|602.39|605.07|602.67|602.3|599.9|0
1645020000000|2022-02-16 14:00:00|604.7|602.3|604.33|601.93|605.07|602.67|602.22|599.82|0
1645020300000|2022-02-16 14:05:00|603.96|601.56|601.4|599|604.7|602.3|600.48|598.08|0
1645020600000|2022-02-16 14:10:00|601.58|599.18|600.11|597.71|601.58|599.18|599.56|597.16|0
1645020900000|2022-02-16 14:15:00|600.29|597.89|601.93|599.53|602.49|600.09|600.29|597.89|0
1645021200000|2022-02-16 14:20:00|602.12|599.72|601.75|599.35|602.12|599.72|599.74|597.34|0
1645021500000|2022-02-16 14:25:00|601.57|599.17|601.93|599.53|603.76|601.36|601.2|598.8|0
1645021800000|2022-02-16 14:30:00|602.66|600.26|606.15|603.75|607.99|605.59|602.66|600.26|0
1645022100000|2022-02-16 14:35:00|605.97|603.57|604.49|602.09|605.97|603.57|603.03|600.63|0
1645022400000|2022-02-16 14:40:00|603.76|601.36|601.19|598.79|604.86|602.46|601.19|598.79|0
1645022700000|2022-02-16 14:45:00|601.37|598.97|602.01|599.61|606.7|604.3|600.82|598.42|0
1645023000000|2022-02-16 14:50:00|601.55|599.15|594.64|592.24|601.55|599.15|592.64|590.24|0
1645023300000|2022-02-16 14:55:00|595.73|593.33|593.85|591.45|596.45|594.05|592.18|589.78|0
1645023600000|2022-02-16 15:00:00|592.94|590.54|595.21|592.81|597.49|595.09|591.12|588.72|0
1645023900000|2022-02-16 15:05:00|595.48|593.08|595.66|593.26|597.49|595.09|594.39|591.99|0
1645024200000|2022-02-16 15:10:00|595.48|593.08|595.57|593.17|598.03|595.63|593.84|591.44|0
1645024500000|2022-02-16 15:15:00|595.3|592.9|592.74|590.34|595.84|593.44|590.2|587.8|0
1645024800000|2022-02-16 15:20:00|592.56|590.16|595.66|593.26|596.2|593.8|591.56|589.16|0
1645025100000|2022-02-16 15:25:00|596.02|593.62|596.54|594.14|596.93|594.53|593.44|591.04|0
1645025400000|2022-02-16 15:30:00|596.73|594.33|596.91|594.51|596.91|594.51|594.17|591.77|0
1645025700000|2022-02-16 15:35:00|596.72|594.32|596.72|594.32|598.55|596.15|595.44|593.04|0
1645026000000|2022-02-16 15:40:00|596.17|593.77|597.45|595.05|597.63|595.23|593.62|591.22|0
1645026300000|2022-02-16 15:45:00|597.27|594.87|594.88|592.48|598.18|595.78|594.33|591.93|0
1645026600000|2022-02-16 15:50:00|594.7|592.3|596.71|594.31|598.17|595.77|594.7|592.3|0
1645026900000|2022-02-16 15:55:00|596.52|594.12|593.96|591.56|596.52|594.12|592.69|590.29|0
1645027200000|2022-02-16 16:00:00|594.51|592.11|596.52|594.12|596.88|594.48|593.6|591.2|0
1645027500000|2022-02-16 16:05:00|596.15|593.75|597.8|595.4|599.08|596.68|593.41|591.01|0
1645027800000|2022-02-16 16:10:00|598.16|595.76|596.33|593.93|598.34|595.94|596.15|593.75|0
1645028100000|2022-02-16 16:15:00|596.7|594.3|593.41|591.01|598.89|596.49|593.41|591.01|0
1645028400000|2022-02-16 16:20:00|593.59|591.19|596.05|593.65|596.14|593.74|592.31|589.91|0
1645028700000|2022-02-16 16:25:00|595.96|593.56|598.7|596.3|599.25|596.85|595.59|593.19|0
1645029000000|2022-02-16 16:30:00|598.88|596.48|596.87|594.47|598.88|596.48|596.5|594.1|0
1645029300000|2022-02-16 16:35:00|596.69|594.29|597.05|594.65|598.7|596.3|596.14|593.74|0
1645029600000|2022-02-16 16:40:00|597.23|594.83|595.4|593|597.96|595.56|593.85|591.45|0
1645029900000|2022-02-16 16:45:00|595.58|593.18|596.5|594.1|596.68|594.28|594.85|592.45|0
1645030200000|2022-02-16 16:50:00|596.86|594.46|596.86|594.46|598.14|595.74|596.31|593.91|0
1645030500000|2022-02-16 16:55:00|596.49|594.09|598.5|596.1|599.24|596.84|596.49|594.09|0
1645030800000|2022-02-16 17:00:00|598.32|595.92|597.57|595.17|599.22|596.82|596.47|594.07|0
1645031100000|2022-02-16 17:05:00|597.75|595.35|596.48|594.08|598.85|596.45|596.28|593.88|0
1645031400000|2022-02-16 17:10:00|596.3|593.9|595.74|593.34|597.03|594.63|594.83|592.43|0
1645031700000|2022-02-16 17:15:00|595.56|593.16|594.83|592.43|596.11|593.71|594.1|591.7|0
1645032000000|2022-02-16 17:20:00|595.01|592.61|594.05|591.65|595.74|593.34|593.46|591.06|0
1645032300000|2022-02-16 17:25:00|593.87|591.47|593.13|590.73|595.15|592.75|592.95|590.55|0
1645032600000|2022-02-16 17:30:00|592.95|590.55|584.39|581.99|592.95|590.55|583.48|581.08|0
1645032900000|2022-02-16 17:35:00|584.57|582.17|587.89|585.49|588.07|585.67|583.66|581.26|0
1645033200000|2022-02-16 17:40:00|588.07|585.67|589.34|586.94|590.25|587.85|587.89|585.49|0
1645033500000|2022-02-16 17:45:00|589.71|587.31|590.34|587.94|591.16|588.76|588.98|586.58|0
1645033800000|2022-02-16 17:50:00|590.43|588.03|590.98|588.58|592.26|589.86|589.52|587.12|0
1645034100000|2022-02-16 17:55:00|590.8|588.4|590.06|587.66|591.71|589.31|589.7|587.3|0
1645034400000|2022-02-16 18:00:00|589.88|587.48|587.87|585.47|590.79|588.39|587.33|584.93|0
1645034700000|2022-02-16 18:05:00|588.06|585.66|590.06|587.66|590.79|588.39|587.51|585.11|0
1645035000000|2022-02-16 18:10:00|590.24|587.84|590.79|588.39|590.87|588.47|589.15|586.75|0
1645035300000|2022-02-16 18:15:00|590.87|588.47|590.78|588.38|591.52|589.12|590.24|587.84|0
1645035600000|2022-02-16 18:20:00|590.97|588.57|591.88|589.48|593.34|590.94|590.24|587.84|0
1645035900000|2022-02-16 18:25:00|592.06|589.66|591.33|588.93|592.06|589.66|590.23|587.83|0
1645036200000|2022-02-16 18:30:00|590.96|588.56|589.68|587.28|590.96|588.56|589.14|586.74|0
1645036500000|2022-02-16 18:35:00|589.87|587.47|590.05|587.65|591.51|589.11|589.32|586.92|0
1645036800000|2022-02-16 18:40:00|589.86|587.46|588.58|586.18|589.86|587.46|587.67|585.27|0
1645037100000|2022-02-16 18:45:00|588.67|586.27|589.31|586.91|590.41|588.01|588.22|585.82|0
1645037400000|2022-02-16 18:50:00|589.68|587.28|591.13|588.73|591.87|589.47|589.68|587.28|0
1645037700000|2022-02-16 18:55:00|590.95|588.55|590.12|587.72|591.4|589|587.03|584.63|0
1645038000000|2022-02-16 19:00:00|590.67|588.27|596.51|594.11|602.58|600.18|584.84|582.44|0
1645038300000|2022-02-16 19:05:00|596.96|594.56|600.26|597.86|605.13|602.73|594.31|591.91|0
1645038600000|2022-02-16 19:10:00|600.9|598.5|596.89|594.49|602.01|599.61|594.97|592.57|0
1645038900000|2022-02-16 19:15:00|596.16|593.76|602.31|599.91|604.25|601.85|596.16|593.76|0
1645039200000|2022-02-16 19:20:00|602.68|600.28|613.96|611.56|614.14|611.74|601.39|598.99|0
1645039500000|2022-02-16 19:25:00|614.33|611.93|611.57|609.17|614.33|611.93|609.72|607.32|0
1645039800000|2022-02-16 19:30:00|611.76|609.36|612.79|610.39|622.93|620.53|611.76|609.36|0
1645040100000|2022-02-16 19:35:00|613.34|610.94|611.11|608.71|614.27|611.87|608.14|605.74|0
1645040400000|2022-02-16 19:40:00|610.93|608.53|608.51|606.11|611.67|609.27|606.47|604.07|0
1645040700000|2022-02-16 19:45:00|608.88|606.48|606.65|604.25|611.11|608.71|605.17|602.77|0
1645041000000|2022-02-16 19:50:00|606.28|603.88|609.06|606.66|610.18|607.78|605.73|603.33|0
1645041300000|2022-02-16 19:55:00|609.25|606.85|614.64|612.24|614.64|612.24|608.88|606.48|0
1645041600000|2022-02-16 20:00:00|615.01|612.61|622.1|619.7|622.66|620.26|612.96|610.56|0
1645041900000|2022-02-16 20:05:00|622.29|619.89|619.67|617.27|622.29|619.89|618.92|616.52|0
1645042200000|2022-02-16 20:10:00|620.04|617.64|617.24|614.84|620.23|617.83|615.75|613.35|0
1645042500000|2022-02-16 20:15:00|617.61|615.21|618.93|616.53|618.93|616.53|615.75|613.35|0
1645042800000|2022-02-16 20:20:00|618.56|616.16|616.87|614.47|619.3|616.9|614.26|611.86|0
1645043100000|2022-02-16 20:25:00|616.69|614.29|620.42|618.02|620.42|618.02|616.69|614.29|0
1645043400000|2022-02-16 20:30:00|620.05|617.65|615.94|613.54|620.8|618.4|613.51|611.11|0
1645043700000|2022-02-16 20:35:00|616.03|613.63|620.59|618.19|620.86|618.46|615|612.6|0
1645044000000|2022-02-16 20:40:00|620.21|617.81|619.18|616.78|621.33|618.93|618.9|616.5|0
1645044300000|2022-02-16 20:45:00|619.46|617.06|622.62|620.22|622.81|620.41|616.85|614.45|0
1645044600000|2022-02-16 20:50:00|624.49|622.09|617.21|614.81|626.08|623.68|617.21|614.81|0
1645044900000|2022-02-16 20:55:00|617.85|615.45|615.34|612.94|618.23|615.83|613.29|610.89|0
1645045200000|2022-02-16 21:00:00|616.27|613.87|613.11|610.71|616.27|613.87|612.18|609.78|0
1645045500000|2022-02-16 21:05:00|612.92|610.52|612.55|610.15|613.66|611.26|611.99|609.59|0
1645045800000|2022-02-16 21:10:00|612.36|609.96|612.17|609.77|614.03|611.63|611.99|609.59|0
1645046100000|2022-02-16 21:15:00|613.3|610.5|613.48|610.68|614.23|611.43|613.11|610.31|0
1645046400000|2022-02-16 21:20:00|613.57|610.77|613.57|610.77|616.65|613.85|611.07|608.27|0
1645046700000|2022-02-16 21:25:00|613.48|610.68|613.76|610.96|614.78|611.98|612.55|609.75|0
1645047000000|2022-02-16 21:30:00|613.85|611.05|613.85|611.05|615.15|612.35|613.29|610.49|0
1645047300000|2022-02-16 21:35:00|613.66|610.86|613.29|610.49|614.22|611.42|613.29|610.49|0
1645047600000|2022-02-16 21:40:00|613.66|610.86|612.54|609.74|613.85|611.05|612.54|609.74|0
1645047900000|2022-02-16 21:45:00|612.73|609.93|611.61|608.81|612.73|609.93|611.61|608.81|0
1645048200000|2022-02-16 21:50:00|612.07|609.27|611.42|608.62|612.36|609.56|611.05|608.25|0
1645048500000|2022-02-16 21:55:00|611.61|608.81|612.07|609.27|612.35|609.55|611.33|608.53|0
1645048800000|2022-02-16 22:00:00|612.02|609.22|612.15|609.35|612.23|609.43|611.72|608.92|0
1645049100000|2022-02-16 22:05:00|612.07|609.27|612.2|609.4|612.23|609.43|612.01|609.21|0
1645049400000|2022-02-16 22:10:00|612.01|609.21|611.93|609.13|612.39|609.59|611.88|609.08|0
1645049700000|2022-02-16 22:15:00|612.01|609.21|612.42|609.62|612.42|609.62|612.01|609.21|0
1645050000000|2022-02-16 22:20:00|612.52|609.72|613.28|610.48|613.28|610.48|612.52|609.72|0
1645050300000|2022-02-16 22:25:00|613.33|610.53|613.7|610.9|614.06|611.26|613.28|610.48|0
1645050600000|2022-02-16 22:30:00|613.73|610.93|613.62|610.82|613.95|611.15|613.21|610.41|0
1645050900000|2022-02-16 22:35:00|613.65|610.85|613.67|610.87|613.81|611.01|613.57|610.77|0
1645051200000|2022-02-16 22:40:00|613.7|610.9|612.99|610.19|613.7|610.9|612.81|610.01|0
1645051500000|2022-02-16 22:45:00|613.02|610.22|612.18|609.38|613.02|610.22|612.16|609.36|0
1645051800000|2022-02-16 22:50:00|612.13|609.33|613.26|610.46|613.26|610.46|611.91|609.11|0
1645052100000|2022-02-16 22:55:00|613.07|610.27|612.2|609.4|613.07|610.27|611.75|608.95|0
1645052400000|2022-02-16 23:00:00|612.6|609.8|615.3|612.5|615.57|612.77|612.41|609.61|0
1645052700000|2022-02-16 23:05:00|615.39|612.59|616.04|613.24|616.5|613.7|615.3|612.5|0
1645053000000|2022-02-16 23:10:00|616.22|613.42|616.41|613.61|616.78|613.98|615.66|612.86|0
1645053300000|2022-02-16 23:15:00|616.5|613.7|616.22|613.42|616.78|613.98|614.55|611.75|0
1645053600000|2022-02-16 23:20:00|616.31|613.51|616.59|613.79|616.96|614.16|615.85|613.05|0
1645053900000|2022-02-16 23:25:00|616.78|613.98|617.98|615.18|618.08|615.28|616.78|613.98|0
1645054200000|2022-02-16 23:30:00|618.27|615.47|617.89|615.09|618.45|615.65|617.52|614.72|0
1645054500000|2022-02-16 23:35:00|617.52|614.72|618.63|615.83|619.01|616.21|617.33|614.53|0
1645054800000|2022-02-16 23:40:00|618.54|615.74|611.75|608.95|618.72|615.92|611.56|608.76|0
1645055100000|2022-02-16 23:45:00|611.37|608.57|609.42|606.62|611.93|609.13|609.33|606.53|0
1645055400000|2022-02-16 23:50:00|609.33|606.53|609.7|606.9|610.63|607.83|608.59|605.79|0
1645055700000|2022-02-16 23:55:00|609.88|607.08|609.33|606.53|610.07|607.27|608.4|605.6|0
1645056000000|2022-02-17 00:00:00|609.14|606.34|608.3|605.5|609.7|606.9|608.21|605.41|0
1645056300000|2022-02-17 00:05:00|608.4|605.6|608.02|605.22|608.95|606.15|607.84|605.04|0
1645056600000|2022-02-17 00:10:00|607.84|605.04|608.02|605.22|609.14|606.34|607.74|604.94|0
1645056900000|2022-02-17 00:15:00|607.84|605.04|607.65|604.85|608.39|605.59|607.28|604.48|0
1645057200000|2022-02-17 00:20:00|607.74|604.94|608.02|605.22|608.2|605.4|607.28|604.48|0
1645057500000|2022-02-17 00:25:00|607.83|605.03|608.57|605.77|608.94|606.14|607.83|605.03|0
1645057800000|2022-02-17 00:30:00|608.66|605.86|609.68|606.88|610.05|607.25|608.57|605.77|0
1645058100000|2022-02-17 00:35:00|609.87|607.07|609.31|606.51|611.16|608.36|609.31|606.51|0
1645058400000|2022-02-17 00:40:00|609.49|606.69|608.93|606.13|609.68|606.88|608.38|605.58|0
1645058700000|2022-02-17 00:45:00|608.75|605.95|609.67|606.87|610.23|607.43|608.01|605.21|0
1645059000000|2022-02-17 00:50:00|609.76|606.96|608.37|605.57|609.86|607.06|608.37|605.57|0
1645059300000|2022-02-17 00:55:00|608.46|605.66|609.48|606.68|609.67|606.87|608.46|605.66|0
1645059600000|2022-02-17 01:00:00|609.67|606.87|609.48|606.68|610.22|607.42|608.93|606.13|0
1645059900000|2022-02-17 01:05:00|609.38|606.58|608.74|605.94|609.67|606.87|608.55|605.75|0
1645060200000|2022-02-17 01:10:00|608.92|606.12|610.03|607.23|610.03|607.23|608.74|605.94|0
1645060500000|2022-02-17 01:15:00|610.59|607.79|610.03|607.23|610.59|607.79|608.92|606.12|0
1645060800000|2022-02-17 01:20:00|610.22|607.42|610.21|607.41|610.4|607.6|609.75|606.95|0
1645061100000|2022-02-17 01:25:00|610.3|607.5|611.51|608.71|612.07|609.27|610.03|607.23|0
1645061400000|2022-02-17 01:30:00|611.33|608.53|610.85|608.05|611.51|608.71|610.4|607.6|0
1645061700000|2022-02-17 01:35:00|610.58|607.78|611.32|608.52|611.32|608.52|610.39|607.59|0
1645062000000|2022-02-17 01:40:00|611.13|608.33|610.58|607.78|611.32|608.52|610.58|607.78|0
1645062300000|2022-02-17 01:45:00|610.76|607.96|609.65|606.85|610.94|608.14|608.72|605.92|0
1645062600000|2022-02-17 01:50:00|609.73|606.93|609.83|607.03|609.92|607.12|608.44|605.64|0
1645062900000|2022-02-17 01:55:00|610.01|607.21|609.83|607.03|610.2|607.4|609.46|606.66|0
1645063200000|2022-02-17 02:00:00|609.64|606.84|612.24|609.44|612.61|609.81|609.64|606.84|0
1645063500000|2022-02-17 02:05:00|612.79|609.99|611.68|608.88|612.79|609.99|611.12|608.32|0
1645063800000|2022-02-17 02:10:00|611.49|608.69|612.79|609.99|613.35|610.55|611.49|608.69|0
1645064100000|2022-02-17 02:15:00|612.98|610.18|612.97|610.17|613.44|610.64|612.42|609.62|0
1645064400000|2022-02-17 02:20:00|613.16|610.36|612.6|609.8|613.16|610.36|612.23|609.43|0
1645064700000|2022-02-17 02:25:00|612.41|609.61|612.6|609.8|612.97|610.17|612.41|609.61|0
1645065000000|2022-02-17 02:30:00|612.69|609.89|612.22|609.42|612.78|609.98|611.76|608.96|0
1645065300000|2022-02-17 02:35:00|612.31|609.51|612.5|609.7|612.97|610.17|612.04|609.24|0
1645065600000|2022-02-17 02:40:00|612.59|609.79|612.4|609.6|613.34|610.54|612.4|609.6|0
1645065900000|2022-02-17 02:45:00|612.31|609.51|612.22|609.42|612.78|609.98|611.85|609.05|0
1645066200000|2022-02-17 02:50:00|612.03|609.23|612.96|610.16|613.14|610.34|612.03|609.23|0
1645066500000|2022-02-17 02:55:00|613.05|610.25|613.33|610.53|613.51|610.71|612.96|610.16|0
1645066800000|2022-02-17 03:00:00|613.51|610.71|612.95|610.15|613.51|610.71|612.77|609.97|0
1645067100000|2022-02-17 03:05:00|613.14|610.34|613.51|610.71|613.51|610.71|612.77|609.97|0
1645067400000|2022-02-17 03:10:00|613.6|610.8|613.69|610.89|613.88|611.08|613.51|610.71|0
1645067700000|2022-02-17 03:15:00|613.6|610.8|613.69|610.89|613.88|611.08|613.32|610.52|0
1645068000000|2022-02-17 03:20:00|613.5|610.7|612.94|610.14|613.5|610.7|612.76|609.96|0
1645068300000|2022-02-17 03:25:00|613.13|610.33|613.31|610.51|613.31|610.51|612.94|610.14|0
1645068600000|2022-02-17 03:30:00|613.5|610.7|612.38|609.58|613.68|610.88|612.38|609.58|0
1645068900000|2022-02-17 03:35:00|612.2|609.4|612.94|610.14|613.12|610.32|612.2|609.4|0
1645069200000|2022-02-17 03:40:00|613.12|610.32|613.02|610.22|613.49|610.69|613.02|610.22|0
1645069500000|2022-02-17 03:45:00|613.12|610.32|611.07|608.27|613.12|610.32|611.07|608.27|0
1645069800000|2022-02-17 03:50:00|611.26|608.46|608.1|605.3|611.63|608.83|608.1|605.3|0
1645070100000|2022-02-17 03:55:00|606.81|604.01|601.81|599.01|606.81|604.01|600.71|597.91|0
1645070400000|2022-02-17 04:00:00|600.16|597.36|593.28|589.36|600.16|597.36|593.19|589.27|0
1645070700000|2022-02-17 04:05:00|593.01|589.09|596.85|592.93|597.59|593.67|592.27|588.35|0
1645071000000|2022-02-17 04:10:00|596.76|592.84|600.06|596.14|604.3|600.38|595.39|591.47|0
1645071300000|2022-02-17 04:15:00|599.88|595.96|598.5|594.58|599.97|596.05|596.67|592.75|0
1645071600000|2022-02-17 04:20:00|598.13|594.21|599.6|595.68|600.71|596.79|597.21|593.29|0
1645071900000|2022-02-17 04:25:00|599.51|595.59|599.41|596.61|600.52|597.34|598.67|594.94|0
1645072200000|2022-02-17 04:30:00|599.59|596.79|600.69|597.89|603.46|600.66|598.85|596.05|0
1645072500000|2022-02-17 04:35:00|600.78|597.98|598.85|596.05|601.06|598.26|598.39|595.59|0
1645072800000|2022-02-17 04:40:00|598.94|596.14|599.22|596.42|601.06|598.26|598.48|595.68|0
1645073100000|2022-02-17 04:45:00|599.4|596.6|598.29|595.49|600.69|597.89|598.29|595.49|0
1645073400000|2022-02-17 04:50:00|597.93|595.13|596.82|594.02|599.95|597.15|596.64|593.84|0
1645073700000|2022-02-17 04:55:00|596.64|593.84|596.45|593.65|597.92|595.12|596.45|593.65|0
1645074000000|2022-02-17 05:00:00|596.09|593.29|596.27|593.47|597.74|594.94|595.17|592.37|0
1645074300000|2022-02-17 05:05:00|596.35|593.55|601.04|598.24|603.63|600.83|595.53|592.73|0
1645074600000|2022-02-17 05:10:00|600.86|598.06|600.03|597.23|602.24|599.44|599.39|596.59|0
1645074900000|2022-02-17 05:15:00|600.12|597.32|602.14|599.34|603.07|600.27|599.94|597.14|0
1645075200000|2022-02-17 05:20:00|602.05|599.25|602.51|599.71|603.99|601.19|601.86|599.06|0
1645075500000|2022-02-17 05:25:00|602.88|600.08|603.25|600.45|603.61|600.81|602.14|599.34|0
1645075800000|2022-02-17 05:30:00|603.06|600.26|605.09|602.29|605.27|602.47|602.14|599.34|0
1645076100000|2022-02-17 05:35:00|604.9|602.1|603.7|600.9|605.64|602.84|602.87|600.07|0
1645076400000|2022-02-17 05:40:00|603.79|600.99|602.87|600.07|604.8|602|602.5|599.7|0
1645076700000|2022-02-17 05:45:00|602.69|599.89|600.47|597.67|602.87|600.07|600.29|597.49|0
1645077000000|2022-02-17 05:50:00|600.56|597.76|600.65|597.85|601.58|598.78|599.55|596.75|0
1645077300000|2022-02-17 05:55:00|600.47|597.67|602.31|599.51|602.31|599.51|600.29|597.49|0
1645077600000|2022-02-17 06:00:00|601.29|598.49|600.83|598.03|603.5|600.7|599.55|596.75|0
1645077900000|2022-02-17 06:05:00|601.02|598.22|599.63|596.83|601.02|598.22|598.99|596.19|0
1645078200000|2022-02-17 06:10:00|599.73|596.93|598.07|595.27|599.73|596.93|597.52|594.72|0
1645078500000|2022-02-17 06:15:00|597.97|595.17|600.64|597.84|600.73|597.93|597.97|595.17|0
1645078800000|2022-02-17 06:20:00|600.09|597.29|600.66|597.86|601.98|599.18|599.35|596.55|0
1645079100000|2022-02-17 06:25:00|600.58|597.78|606.35|603.55|606.35|603.55|599.54|596.74|0
1645079400000|2022-02-17 06:30:00|607.09|604.29|601.37|598.57|608.01|605.21|599.17|596.37|0
1645079700000|2022-02-17 06:35:00|601.92|599.12|601.46|598.66|602.29|599.49|600.09|597.29|0
1645080000000|2022-02-17 06:40:00|601.92|599.12|601.74|598.94|603.21|600.41|601.64|598.84|0
1645080300000|2022-02-17 06:45:00|601.37|598.57|601.82|599.02|603.85|601.05|600.08|597.28|0
1645080600000|2022-02-17 06:50:00|601.92|599.12|603.02|600.22|603.94|601.14|601.73|598.93|0
1645080900000|2022-02-17 06:55:00|603.39|600.59|603.75|600.95|605.23|602.43|602.92|600.12|0
1645081200000|2022-02-17 07:00:00|603.66|600.86|606.7|603.9|607.99|605.19|603.39|600.59|0
1645081500000|2022-02-17 07:05:00|606.89|604.09|606.71|603.91|608.55|605.75|604.79|601.99|0
1645081800000|2022-02-17 07:10:00|606.62|603.82|606.43|603.63|608.46|605.66|605.33|602.53|0
1645082100000|2022-02-17 07:15:00|606.25|603.45|607.07|604.27|607.72|604.92|605.41|602.61|0
1645082400000|2022-02-17 07:20:00|606.43|603.63|605.69|602.89|607.16|604.36|605.32|602.52|0
1645082700000|2022-02-17 07:25:00|605.78|602.98|605.4|602.6|606.61|603.81|604.76|601.96|0
1645083000000|2022-02-17 07:30:00|604.95|602.15|607.71|604.91|608.08|605.28|604.3|601.5|0
1645083300000|2022-02-17 07:35:00|607.99|605.19|606.79|603.99|608.08|605.28|606.69|603.89|0
1645083600000|2022-02-17 07:40:00|606.6|603.8|607.89|605.09|608.45|605.65|606.32|603.52|0
1645083900000|2022-02-17 07:45:00|608.08|605.28|609.55|606.75|610.66|607.86|607.89|605.09|0
1645084200000|2022-02-17 07:50:00|609.46|606.66|607.47|604.67|609.74|606.94|606.91|604.11|0
1645084500000|2022-02-17 07:55:00|607.28|604.48|608.48|605.68|608.76|605.96|606.36|603.56|0
1645084800000|2022-02-17 08:00:00|609.03|606.23|611.55|608.75|612.48|609.68|609.03|606.23|0
1645085100000|2022-02-17 08:05:00|611.16|608.76|613.02|610.62|613.2|610.8|609.86|607.46|0
1645085400000|2022-02-17 08:10:00|613.2|610.8|610.79|608.39|614.13|611.73|610.6|608.2|0
1645085700000|2022-02-17 08:15:00|610.97|608.57|607.26|604.86|610.97|608.57|606.61|604.21|0
1645086000000|2022-02-17 08:20:00|606.89|604.49|606.52|604.12|608.93|606.53|606.15|603.75|0
1645086300000|2022-02-17 08:25:00|606.71|604.31|600.13|597.73|607.45|605.05|592.86|590.46|0
1645086600000|2022-02-17 08:30:00|599.58|597.18|599.85|597.45|604.26|601.86|598.94|596.54|0
1645086900000|2022-02-17 08:35:00|600.12|597.72|601.87|599.47|602.79|600.39|596.64|594.24|0
1645087200000|2022-02-17 08:40:00|602.05|599.65|601.68|599.28|603.24|600.84|600.3|597.9|0
1645087500000|2022-02-17 08:45:00|601.13|598.73|598.74|596.34|602.23|599.83|594.26|591.86|0
1645087800000|2022-02-17 08:50:00|597.46|595.06|600.94|598.54|601.03|598.63|597.46|595.06|0
1645088100000|2022-02-17 08:55:00|600.76|598.36|600.66|598.26|601.4|599|599.56|597.16|0
1645088400000|2022-02-17 09:00:00|600.57|598.17|598.46|596.06|603.33|600.93|598.19|595.79|0
1645088700000|2022-02-17 09:05:00|598.83|596.43|598.94|596.14|601.12|598.72|598.27|595.87|0
1645089000000|2022-02-17 09:10:00|599.3|596.5|599.3|596.5|600.67|597.87|598.47|595.67|0
1645089300000|2022-02-17 09:15:00|601.31|598.91|603.51|601.11|603.51|601.11|601.12|598.72|0
1645089600000|2022-02-17 09:20:00|603.33|600.93|599.29|596.89|603.33|600.93|598.19|595.79|0
1645089900000|2022-02-17 09:25:00|599.3|596.5|599.2|596.4|600.58|597.78|598.38|595.58|0
1645091700000|2022-02-17 09:55:00|601.3|594.1|601.29|594.09|602.21|595.01|601.11|593.91|0
1645092000000|2022-02-17 10:00:00|601.2|594|602.21|595.01|603.13|595.93|600.19|592.99|0
1645092300000|2022-02-17 10:05:00|602.11|594.91|599.26|596.86|602.58|596.86|597.79|593.63|0
1645092600000|2022-02-17 10:10:00|599.34|596.94|601.82|599.42|601.82|599.42|599.26|596.86|0
1645092900000|2022-02-17 10:15:00|601.64|599.24|601.09|598.69|602.37|599.97|600.35|597.95|0
1645093200000|2022-02-17 10:20:00|600.9|598.5|600.81|598.41|602.09|599.69|600.54|598.14|0
1645093500000|2022-02-17 10:25:00|600.9|598.5|601.54|599.14|602.55|600.15|600.53|598.13|0
1645093800000|2022-02-17 10:30:00|601.63|599.23|602.37|599.97|603.1|600.7|601.08|598.68|0
1645094100000|2022-02-17 10:35:00|602.18|599.78|602.55|600.15|602.73|600.33|601.17|598.77|0
1645094400000|2022-02-17 10:40:00|602.73|600.33|603.46|601.06|603.65|601.25|601.81|599.41|0
1645094700000|2022-02-17 10:45:00|603.37|600.97|602.91|600.51|603.65|601.25|601.81|599.41|0
1645095000000|2022-02-17 10:50:00|602.81|600.41|604.47|602.07|604.93|602.53|602.81|600.41|0
1645095300000|2022-02-17 10:55:00|604.38|601.98|602.17|599.77|604.38|601.98|602.17|599.77|0
1645095600000|2022-02-17 11:00:00|602.26|599.86|601.07|598.67|602.9|600.5|600.15|597.75|0
1645095900000|2022-02-17 11:05:00|601.25|598.85|599.96|597.56|601.25|598.85|599.05|596.65|0
1645096200000|2022-02-17 11:10:00|600.05|597.65|600.6|598.2|601.06|598.66|599.23|596.83|0
1645096500000|2022-02-17 11:15:00|600.51|598.11|599.93|597.53|600.88|598.48|598.93|596.53|0
1645096800000|2022-02-17 11:20:00|600.03|597.63|599.66|597.26|601.13|598.73|599.47|597.07|0
1645097100000|2022-02-17 11:25:00|599.84|597.44|599.74|597.34|600.57|598.17|599.65|597.25|0
1645097400000|2022-02-17 11:30:00|599.84|597.44|598.55|596.15|600.39|597.99|598.37|595.97|0
1645097700000|2022-02-17 11:35:00|598.37|595.97|600.57|598.17|600.57|598.17|598|595.6|0
1645098000000|2022-02-17 11:40:00|600.66|598.26|602.17|599.77|602.54|600.14|600.1|597.7|0
1645098300000|2022-02-17 11:45:00|601.8|599.4|601.43|599.03|602.53|600.13|601.06|598.66|0
1645098600000|2022-02-17 11:50:00|601.25|598.85|600.14|597.74|601.25|598.85|599.87|597.47|0
1645098900000|2022-02-17 11:55:00|599.96|597.56|601.7|599.3|603.26|600.86|599.78|597.38|0
1645099200000|2022-02-17 12:00:00|602.34|599.94|605.92|603.52|607.68|605.28|602.34|599.94|0
1645099500000|2022-02-17 12:05:00|606.02|603.62|606.76|604.36|608.23|605.83|605.84|603.44|0
1645099800000|2022-02-17 12:10:00|606.94|604.54|606.29|603.89|607.21|604.81|605.28|602.88|0
1645100100000|2022-02-17 12:15:00|605.92|603.52|605.49|603.09|606.57|604.17|605.04|602.64|0
1645100400000|2022-02-17 12:20:00|605.4|603|605.12|602.72|606.14|603.74|603.93|601.53|0
1645100700000|2022-02-17 12:25:00|605.03|602.63|605.95|603.55|606.14|603.74|604.3|601.9|0
1645101000000|2022-02-17 12:30:00|606.14|603.74|606.51|604.11|606.88|604.48|604.85|602.45|0
1645101300000|2022-02-17 12:35:00|606.32|603.92|606.69|604.29|606.87|604.47|605.4|603|0
1645101600000|2022-02-17 12:40:00|606.78|604.38|608.44|606.04|609.46|607.06|606.13|603.73|0
1645101900000|2022-02-17 12:45:00|608.35|605.95|607.44|605.04|610.38|607.98|607.07|604.67|0
1645102200000|2022-02-17 12:50:00|607.62|605.22|607.62|605.22|608.36|605.96|607.06|604.66|0
1645102500000|2022-02-17 12:55:00|607.43|605.03|607.25|604.85|607.99|605.59|606.51|604.11|0
1645102800000|2022-02-17 13:00:00|607.43|605.03|607.8|605.4|611.51|609.11|607.43|605.03|0
1645103100000|2022-02-17 13:05:00|606.87|604.47|604.09|601.69|607.15|604.75|601.7|599.3|0
1645103400000|2022-02-17 13:10:00|604.28|601.88|601.05|598.65|604.83|602.43|600.22|597.82|0
1645103700000|2022-02-17 13:15:00|601.23|598.83|601.6|599.2|602.44|600.04|598.75|596.35|0
1645104000000|2022-02-17 13:20:00|601.51|599.11|602.98|600.58|603.16|600.76|600.96|598.56|0
1645104300000|2022-02-17 13:25:00|603.16|600.76|602.33|599.93|603.53|601.13|601.51|599.11|0
1645104600000|2022-02-17 13:30:00|602.43|600.03|603.34|600.94|604.45|602.05|602.06|599.66|0
1645104900000|2022-02-17 13:35:00|603.16|600.76|601.32|598.92|603.71|601.31|601.22|598.82|0
1645105200000|2022-02-17 13:40:00|600.95|598.55|593.98|591.58|601.5|599.1|591.79|589.39|0
1645105500000|2022-02-17 13:45:00|593.62|591.22|590.88|588.48|593.62|591.22|590.15|587.75|0
1645105800000|2022-02-17 13:50:00|590.7|588.3|592.02|589.62|593.7|591.3|589.43|587.03|0
1645106100000|2022-02-17 13:55:00|591.84|589.44|591.29|588.89|593.11|590.71|589.83|587.43|0
1645106400000|2022-02-17 14:00:00|591.1|588.7|596.22|593.82|597.5|595.1|591.1|588.7|0
1645106700000|2022-02-17 14:05:00|596.58|594.18|597.31|594.91|597.86|595.46|594.84|592.44|0
1645107000000|2022-02-17 14:10:00|597.5|595.1|598.78|596.38|602.27|599.87|597.31|594.91|0
1645107300000|2022-02-17 14:15:00|598.68|596.28|595.85|593.45|599.88|597.48|595.85|593.45|0
1645107600000|2022-02-17 14:20:00|596.03|593.63|596.76|594.36|598.04|595.64|594.75|592.35|0
1645107900000|2022-02-17 14:25:00|596.58|594.18|593.1|590.7|596.94|594.54|592.73|590.33|0
1645108200000|2022-02-17 14:30:00|595.38|592.98|592.55|590.15|596.02|593.62|586.74|584.34|0
1645108500000|2022-02-17 14:35:00|593.1|590.7|594.92|592.52|595.11|592.71|590.72|588.32|0
1645108800000|2022-02-17 14:40:00|595.47|593.07|591.45|589.05|596.75|594.35|588.17|585.77|0
1645109100000|2022-02-17 14:45:00|592|589.6|586.6|584.2|592|589.6|582.9|580.5|0
1645109400000|2022-02-17 14:50:00|586.79|584.39|576.52|574.12|586.79|584.39|576.34|573.94|0
1645109700000|2022-02-17 14:55:00|577.42|575.02|577.42|575.02|580.12|577.72|576.24|573.84|0
1645110000000|2022-02-17 15:00:00|577.24|574.84|579.03|576.63|580.48|578.08|574.18|571.78|0
1645110300000|2022-02-17 15:05:00|579.4|577|578.85|576.45|581.92|579.52|577.59|575.19|0
1645110600000|2022-02-17 15:10:00|579.03|576.63|583.36|580.96|583.73|581.33|578.49|576.09|0
1645110900000|2022-02-17 15:15:00|583|580.6|577.95|575.55|583.54|581.14|577.95|575.55|0
1645111200000|2022-02-17 15:20:00|577.41|575.01|575.06|572.66|577.95|575.55|572.73|570.33|0
1645111500000|2022-02-17 15:25:00|574.88|572.48|571.83|569.43|574.88|572.48|571.29|568.89|0
1645111800000|2022-02-17 15:30:00|571.47|569.07|571.81|569.41|575.96|573.56|570.57|568.17|0
1645112100000|2022-02-17 15:35:00|571.27|568.87|574.28|571.88|574.38|571.98|568.3|565.9|0
1645112400000|2022-02-17 15:40:00|574.02|571.62|574.2|571.8|574.92|572.52|572.04|569.64|0
1645112700000|2022-02-17 15:45:00|573.66|571.26|572.03|569.63|577.44|575.04|569.88|567.48|0
1645113000000|2022-02-17 15:50:00|572.93|570.53|573.11|570.71|573.65|571.25|569.52|567.12|0
1645113300000|2022-02-17 15:55:00|572.93|570.53|574.64|572.24|576.89|574.49|572.93|570.53|0
1645113600000|2022-02-17 16:00:00|574.28|571.88|573.4|571|575.91|573.51|572.66|570.26|0
1645113900000|2022-02-17 16:05:00|573.76|571.36|574.1|571.7|577.91|575.51|573.35|570.95|0
1645114200000|2022-02-17 16:10:00|573.92|571.52|578.43|576.03|579.52|577.12|573.92|571.52|0
1645114500000|2022-02-17 16:15:00|578.07|575.67|579.34|576.94|581.15|578.75|576.99|574.59|0
1645114800000|2022-02-17 16:20:00|579.16|576.76|576.26|573.86|579.88|577.48|576.26|573.86|0
1645115100000|2022-02-17 16:25:00|576.08|573.68|578.43|576.03|580.06|577.66|576.08|573.68|0
1645115400000|2022-02-17 16:30:00|578.51|576.11|577.16|574.76|579.06|576.66|576.43|574.03|0
1645115700000|2022-02-17 16:35:00|578.06|575.66|575.53|573.13|578.79|576.39|574.99|572.59|0
1645116000000|2022-02-17 16:40:00|575.71|573.31|576.79|574.39|577.88|575.48|575.35|572.95|0
1645116300000|2022-02-17 16:45:00|576.43|574.03|583.13|580.73|583.13|580.73|575.89|573.49|0
1645116600000|2022-02-17 16:50:00|582.77|580.37|579.14|576.74|582.77|580.37|579.14|576.74|0
1645116900000|2022-02-17 16:55:00|579.5|577.1|576.96|574.56|580.23|577.83|576.42|574.02|0
1645117200000|2022-02-17 17:00:00|576.78|574.38|578.68|576.28|578.95|576.55|574.61|572.21|0
1645117500000|2022-02-17 17:05:00|578.95|576.55|575.51|573.11|580.04|577.64|574.88|572.48|0
1645117800000|2022-02-17 17:10:00|575.87|573.47|576.05|573.65|576.41|574.01|573.34|570.94|0
1645118100000|2022-02-17 17:15:00|575.87|573.47|576.59|574.19|577.14|574.74|575.51|573.11|0
1645118400000|2022-02-17 17:20:00|576.77|574.37|578.4|576|579.31|576.91|576.23|573.83|0
1645118700000|2022-02-17 17:25:00|578.31|575.91|578.22|575.82|579.49|577.09|577.86|575.46|0
1645119000000|2022-02-17 17:30:00|578.04|575.64|579.3|576.9|581.3|578.9|577.13|574.73|0
1645119300000|2022-02-17 17:35:00|579.48|577.08|578.39|575.99|579.85|577.45|578.03|575.63|0
1645119600000|2022-02-17 17:40:00|578.3|575.9|578.21|575.81|578.39|575.99|576.4|574|0
1645119900000|2022-02-17 17:45:00|578.39|575.99|574.95|572.55|578.39|575.99|573.51|571.11|0
1645120200000|2022-02-17 17:50:00|575.31|572.91|576.21|573.81|576.94|574.54|574.41|572.01|0
1645120500000|2022-02-17 17:55:00|576.03|573.63|576.21|573.81|576.84|574.44|575.13|572.73|0
1645120800000|2022-02-17 18:00:00|576.03|573.63|574.31|571.91|577.12|574.72|574.31|571.91|0
1645121100000|2022-02-17 18:05:00|574.58|572.18|574.22|571.82|575.85|573.45|573.5|571.1|0
1645121400000|2022-02-17 18:10:00|574.4|572|573.15|570.75|574.41|572.01|571.33|568.93|0
1645121700000|2022-02-17 18:15:00|572.97|570.57|572.79|570.39|574.95|572.55|572.07|569.67|0
1645122000000|2022-02-17 18:20:00|572.61|570.21|571.52|569.12|573.51|571.11|570.62|568.22|0
1645122300000|2022-02-17 18:25:00|571.7|569.3|571.7|569.3|571.97|569.57|569.72|567.32|0
1645122600000|2022-02-17 18:30:00|571.52|569.12|572.96|570.56|574.4|572|570.98|568.58|0
1645122900000|2022-02-17 18:35:00|572.78|570.38|570.8|568.4|573.86|571.46|570.62|568.22|0
1645123200000|2022-02-17 18:40:00|570.62|568.22|569.52|567.12|570.62|568.22|568.44|566.04|0
1645123500000|2022-02-17 18:45:00|569.34|566.94|568.25|565.85|569.52|567.12|567.72|565.32|0
1645123800000|2022-02-17 18:50:00|568.07|565.67|570.23|567.83|570.41|568.01|567.89|565.49|0
1645124100000|2022-02-17 18:55:00|570.05|567.65|570.23|567.83|570.77|568.37|569.33|566.93|0
1645124400000|2022-02-17 19:00:00|570.05|567.65|568.07|565.67|570.05|567.65|567.17|564.77|0
1645124700000|2022-02-17 19:05:00|568.25|565.85|565.01|562.61|568.25|565.85|564.47|562.07|0
1645125000000|2022-02-17 19:10:00|564.83|562.43|566.27|563.87|566.45|564.05|563.58|561.18|0
1645125300000|2022-02-17 19:15:00|566.45|564.05|566.26|563.86|567.7|565.3|565.19|562.79|0
1645125600000|2022-02-17 19:20:00|565.9|563.5|561.6|559.2|566.44|564.04|561.42|559.02|0
1645125900000|2022-02-17 19:25:00|561.42|559.02|561.96|559.56|562.5|560.1|560.89|558.49|0
1645126200000|2022-02-17 19:30:00|561.78|559.38|559.9|557.5|562.67|560.27|558.56|556.16|0
1645126500000|2022-02-17 19:35:00|559.99|557.59|558.2|555.8|560.34|557.94|558.2|555.8|0
1645126800000|2022-02-17 19:40:00|558.38|555.98|555.28|552.88|559.98|557.58|555.1|552.7|0
1645127100000|2022-02-17 19:45:00|555.45|553.05|561.35|558.95|562.24|559.84|554.92|552.52|0
1645127400000|2022-02-17 19:50:00|561.17|558.77|559.21|556.81|561.17|558.77|557.78|555.38|0
1645127700000|2022-02-17 19:55:00|559.03|556.63|557.25|554.85|560.63|558.23|557.07|554.67|0
1645128000000|2022-02-17 20:00:00|557.42|555.02|555.29|552.89|559.03|556.63|554.93|552.53|0
1645128300000|2022-02-17 20:05:00|555.64|553.24|551.56|549.16|555.82|553.42|551.56|549.16|0
1645128600000|2022-02-17 20:10:00|551.74|549.34|549.61|547.21|552.8|550.4|548.73|546.33|0
1645128900000|2022-02-17 20:15:00|549.43|547.03|554.01|551.61|554.19|551.79|547.31|544.91|0
1645129200000|2022-02-17 20:20:00|553.84|551.44|554.9|552.5|556.85|554.45|553.84|551.44|0
1645129500000|2022-02-17 20:25:00|555.25|552.85|554.72|552.32|556.84|554.44|553.12|550.72|0
1645129800000|2022-02-17 20:30:00|554.36|551.96|551.27|548.87|558.26|555.86|550.21|547.81|0
1645130100000|2022-02-17 20:35:00|551.45|549.05|558.01|555.61|559.07|556.67|551.45|549.05|0
1645130400000|2022-02-17 20:40:00|557.83|555.43|556.23|553.83|557.83|555.43|554.89|552.49|0
1645130700000|2022-02-17 20:45:00|556.41|554.01|554.63|552.23|559.78|557.38|554.63|552.23|0
1645131000000|2022-02-17 20:50:00|551.97|549.57|550.38|547.98|553.57|551.17|545.26|542.86|0
1645131300000|2022-02-17 20:55:00|549.67|547.27|549.14|546.74|553.56|551.16|548.43|546.03|0
1645131600000|2022-02-17 21:00:00|549.49|547.09|552.85|550.45|552.85|550.45|547.55|545.15|0
1645131900000|2022-02-17 21:05:00|552.67|550.27|546.84|544.44|552.85|550.45|545.43|543.03|0
1645132200000|2022-02-17 21:10:00|547.37|544.97|549.66|547.26|549.84|547.44|544.73|542.33|0
1645132500000|2022-02-17 21:15:00|550.04|547.24|546.94|544.14|550.04|547.24|546.51|543.71|0
1645132800000|2022-02-17 21:20:00|547.04|544.24|549.15|546.35|549.5|546.7|546.68|543.88|0
1645133100000|2022-02-17 21:25:00|548.97|546.17|548.62|545.82|549.33|546.53|548.44|545.64|0
1645133400000|2022-02-17 21:30:00|548.7|545.9|550.73|547.93|550.91|548.11|548.44|545.64|0
1645133700000|2022-02-17 21:35:00|550.56|547.76|550.56|547.76|551.26|548.46|550.38|547.58|0
1645134000000|2022-02-17 21:40:00|550.73|547.93|550.2|547.4|551.35|548.55|549.67|546.87|0
1645134300000|2022-02-17 21:45:00|550.38|547.58|550.73|547.93|551.61|548.81|550.28|547.48|0
1645134600000|2022-02-17 21:50:00|550.9|548.1|550.46|547.66|551.08|548.28|550.37|547.57|0
1645134900000|2022-02-17 21:55:00|550.72|547.92|549.92|547.12|550.9|548.1|549.84|547.04|0
1645135200000|2022-02-17 22:00:00|550.03|547.23|549.62|546.82|550.4|547.6|549.62|546.82|0
1645135500000|2022-02-17 22:05:00|549.52|546.72|549.88|547.08|550.01|547.21|549.37|546.57|0
1645135800000|2022-02-17 22:10:00|549.86|547.06|549.65|546.85|549.86|547.06|549.37|546.57|0
1645136100000|2022-02-17 22:15:00|549.67|546.87|549.49|546.69|549.88|547.08|549.49|546.69|0
1645136400000|2022-02-17 22:20:00|549.46|546.66|549.44|546.64|549.51|546.71|549.44|546.64|0
1645136700000|2022-02-17 22:25:00|549.46|546.66|549.56|546.76|549.56|546.76|549.28|546.48|0
1645137000000|2022-02-17 22:30:00|549.46|546.66|549.2|546.4|549.56|546.76|549.12|546.32|0
1645137300000|2022-02-17 22:35:00|549.17|546.37|549.2|546.4|549.2|546.4|549.07|546.27|0
1645137600000|2022-02-17 22:40:00|549.17|546.37|549.32|546.52|549.32|546.52|548.99|546.19|0
1645137900000|2022-02-17 22:45:00|549.19|546.39|549.55|546.75|549.57|546.77|549.17|546.37|0
1645138200000|2022-02-17 22:50:00|549.57|546.77|549.57|546.77|549.57|546.77|549.49|546.69|0
1645138500000|2022-02-17 22:55:00|549.55|546.75|549.75|546.95|549.75|546.95|549.29|546.49|0
1645138800000|2022-02-17 23:00:00|549.54|546.74|546.63|543.83|549.89|547.09|546.46|543.66|0
1645139100000|2022-02-17 23:05:00|546.46|543.66|547.24|544.44|547.33|544.53|545.75|542.95|0
1645139400000|2022-02-17 23:10:00|547.16|544.36|548.21|545.41|548.57|545.77|547.16|544.36|0
1645139700000|2022-02-17 23:15:00|547.86|545.06|550.51|547.71|550.86|548.06|547.24|544.44|0
1645140000000|2022-02-17 23:20:00|550.59|547.79|551.74|548.94|552.27|549.47|550.24|547.44|0
1645140300000|2022-02-17 23:25:00|551.56|548.76|552.27|549.47|552.62|549.82|551.39|548.59|0
1645140600000|2022-02-17 23:30:00|552.09|549.29|553.86|551.06|554.04|551.24|552.09|549.29|0
1645140900000|2022-02-17 23:35:00|554.04|551.24|552.53|549.73|554.04|551.24|552.44|549.64|0
1645141200000|2022-02-17 23:40:00|552.44|549.64|552.62|549.82|553.68|550.88|552.09|549.29|0
1645141500000|2022-02-17 23:45:00|552.79|549.99|553.68|550.88|554.03|551.23|552.44|549.64|0
1645141800000|2022-02-17 23:50:00|553.76|550.96|552.61|549.81|554.12|551.32|552.61|549.81|0
1645142100000|2022-02-17 23:55:00|552.7|549.9|552.79|549.99|554.03|551.23|552.61|549.81|0
1645142400000|2022-02-18 00:00:00|552.61|549.81|554.2|551.4|554.73|551.93|552.43|549.63|0
1645142700000|2022-02-18 00:05:00|553.85|551.05|553.67|550.87|554.02|551.22|552.96|550.16|0
1645143000000|2022-02-18 00:10:00|553.31|550.51|553.13|550.33|554.28|551.48|552.25|549.45|0
1645143300000|2022-02-18 00:15:00|553.49|550.69|551.89|549.09|553.49|550.69|550.12|547.32|0
1645143600000|2022-02-18 00:20:00|551.71|548.91|549.77|546.97|551.71|548.91|549.06|546.26|0
1645143900000|2022-02-18 00:25:00|549.59|546.79|550.65|547.85|551.18|548.38|549.24|546.44|0
1645144200000|2022-02-18 00:30:00|550.56|547.76|550.29|547.49|551.36|548.56|549.41|546.61|0
1645144500000|2022-02-18 00:35:00|550.12|547.32|549.94|547.14|550.29|547.49|548.35|545.55|0
1645144800000|2022-02-18 00:40:00|549.58|546.78|549.05|546.25|550.11|547.31|548.88|546.08|0
1645145100000|2022-02-18 00:45:00|548.87|546.07|547.28|544.48|549.76|546.96|546.93|544.13|0
1645145400000|2022-02-18 00:50:00|547.11|544.31|549.93|547.13|549.93|547.13|545.7|542.9|0
1645145700000|2022-02-18 00:55:00|549.58|546.78|550.81|548.01|551.34|548.54|549.58|546.78|0
1645146000000|2022-02-18 01:00:00|551.16|548.36|552.31|549.51|552.58|549.78|550.81|548.01|0
1645146300000|2022-02-18 01:05:00|552.22|549.42|550.98|548.18|552.58|549.78|550.98|548.18|0
1645146600000|2022-02-18 01:10:00|551.16|548.36|550.45|547.65|551.16|548.36|549.57|546.77|0
1645146900000|2022-02-18 01:15:00|550.27|547.47|550.27|547.47|551.33|548.53|549.56|546.76|0
1645147200000|2022-02-18 01:20:00|550.18|547.38|550.71|547.91|550.8|548|549.74|546.94|0
1645147500000|2022-02-18 01:25:00|550.62|547.82|549.38|546.58|551.06|548.26|548.15|545.35|0
1645147800000|2022-02-18 01:30:00|549.03|546.23|561.62|558.82|563.05|560.25|547.97|545.17|0
1645148100000|2022-02-18 01:35:00|561.98|559.18|564.09|561.29|564.09|561.29|560.34|557.54|0
1645148400000|2022-02-18 01:40:00|564.27|561.47|564.71|561.91|565.52|562.72|563.91|561.11|0
1645148700000|2022-02-18 01:45:00|564.89|562.09|564.8|562|565.16|562.36|561.94|559.14|0
1645149000000|2022-02-18 01:50:00|564.62|561.82|568.56|565.76|570.35|567.55|564.08|561.28|0
1645149300000|2022-02-18 01:55:00|569.18|566.38|567.84|565.04|569.99|567.19|567.3|564.5|0
1645149600000|2022-02-18 02:00:00|568.2|565.4|568.55|565.75|569.45|566.65|567.3|564.5|0
1645149900000|2022-02-18 02:05:00|568.73|565.93|566.22|563.42|569.09|566.29|566.22|563.42|0
1645150200000|2022-02-18 02:10:00|566.4|563.6|567.47|564.67|568.01|565.21|566.22|563.42|0
1645150500000|2022-02-18 02:15:00|567.65|564.85|569.26|566.46|569.62|566.82|567.11|564.31|0
1645150800000|2022-02-18 02:20:00|569.44|566.64|568.54|565.74|569.8|567|568.19|565.39|0
1645151100000|2022-02-18 02:25:00|568.72|565.92|566.48|563.68|569.08|566.28|566.21|563.41|0
1645151400000|2022-02-18 02:30:00|566.39|563.59|566.93|564.13|567.64|564.84|566.39|563.59|0
1645151700000|2022-02-18 02:35:00|567.01|564.21|565.13|562.33|567.01|564.21|565.13|562.33|0
1645152000000|2022-02-18 02:40:00|564.95|562.15|565.85|563.05|566.03|563.23|563.88|561.08|0
1645152300000|2022-02-18 02:45:00|565.75|562.95|564.59|561.79|566.2|563.4|564.59|561.79|0
1645152600000|2022-02-18 02:50:00|565.13|562.33|566.2|563.4|566.38|563.58|564.59|561.79|0
1645152900000|2022-02-18 02:55:00|566.38|563.58|566.91|564.11|567.27|564.47|565.66|562.86|0
1645153200000|2022-02-18 03:00:00|567.09|564.29|566.02|563.22|567.09|564.29|565.48|562.68|0
1645153500000|2022-02-18 03:05:00|565.84|563.04|566.91|564.11|566.91|564.11|565.12|562.32|0
1645153800000|2022-02-18 03:10:00|566.73|563.93|568.7|565.9|568.7|565.9|566.37|563.57|0
1645154100000|2022-02-18 03:15:00|568.88|566.08|568.88|566.08|569.42|566.62|568.16|565.36|0
1645154400000|2022-02-18 03:20:00|568.7|565.9|568.34|565.54|569.05|566.25|567.8|565|0
1645154700000|2022-02-18 03:25:00|568.42|565.62|571.39|568.59|571.39|568.59|568.34|565.54|0
1645155000000|2022-02-18 03:30:00|571.21|568.41|569.95|567.15|571.39|568.59|569.95|567.15|0
1645155300000|2022-02-18 03:35:00|569.85|567.05|569.4|566.6|570.84|568.04|569.4|566.6|0
1645155600000|2022-02-18 03:40:00|569.31|566.51|570.21|567.41|570.48|567.68|569.05|566.25|0
1645155900000|2022-02-18 03:45:00|570.3|567.5|572.54|569.74|572.81|570.01|569.58|566.78|0
1645156200000|2022-02-18 03:50:00|572.45|569.65|571.19|568.39|572.63|569.83|570.66|567.86|0
1645156500000|2022-02-18 03:55:00|571.28|568.48|570.29|567.49|571.28|568.48|569.84|567.04|0
1645156800000|2022-02-18 04:00:00|570.11|567.31|572.27|569.47|573.07|570.27|570.11|567.31|0
1645157100000|2022-02-18 04:05:00|572.45|569.65|572.8|570|572.99|570.19|571.91|569.11|0
1645157400000|2022-02-18 04:10:00|572.89|570.09|572.44|569.64|573.16|570.36|571.72|568.92|0
1645157700000|2022-02-18 04:15:00|572.35|569.55|571.72|568.92|572.35|569.55|571.18|568.38|0
1645158000000|2022-02-18 04:20:00|571.9|569.1|572.98|570.18|572.98|570.18|571.18|568.38|0
1645158300000|2022-02-18 04:25:00|573.34|570.54|573.6|570.8|575.5|572.7|573.34|570.54|0
1645158600000|2022-02-18 04:30:00|573.52|570.72|572.79|569.99|573.52|570.72|572.43|569.63|0
1645158900000|2022-02-18 04:35:00|572.97|570.17|572.07|569.27|573.33|570.53|572.07|569.27|0
1645159200000|2022-02-18 04:40:00|572.25|569.45|572.25|569.45|572.52|569.72|571.71|568.91|0
1645159500000|2022-02-18 04:45:00|572.07|569.27|571.71|568.91|572.43|569.63|571.17|568.37|0
1645159800000|2022-02-18 04:50:00|571.53|568.73|571.7|568.9|572.07|569.27|571.52|568.72|0
1645160100000|2022-02-18 04:55:00|571.43|568.63|570.62|567.82|571.7|568.9|570.26|567.46|0
1645160400000|2022-02-18 05:00:00|570.44|567.64|571.7|568.9|571.88|569.08|570.26|567.46|0
1645160700000|2022-02-18 05:05:00|571.88|569.08|570.52|567.72|571.88|569.08|570.26|567.46|0
1645161000000|2022-02-18 05:10:00|570.44|567.64|570.44|567.64|571.24|568.44|570.08|567.28|0
1645161300000|2022-02-18 05:15:00|570.26|567.46|571.15|568.35|571.51|568.71|570.08|567.28|0
1645161600000|2022-02-18 05:20:00|571.33|568.53|568.1|565.3|571.33|568.53|567.92|565.12|0
1645161900000|2022-02-18 05:25:00|568.01|565.21|568.1|565.3|568.82|566.02|567.92|565.12|0
1645162200000|2022-02-18 05:30:00|568.28|565.48|568.64|565.84|569.27|566.47|568.28|565.48|0
1645162500000|2022-02-18 05:35:00|568.46|565.66|569.44|566.64|570.26|567.46|568.46|565.66|0
1645162800000|2022-02-18 05:40:00|569.54|566.74|568.63|565.83|569.54|566.74|568.28|565.48|0
1645163100000|2022-02-18 05:45:00|568.81|566.01|569.26|566.46|569.35|566.55|568.81|566.01|0
1645163400000|2022-02-18 05:50:00|569.17|566.37|568.27|565.47|569.35|566.55|568.09|565.29|0
1645163700000|2022-02-18 05:55:00|568.18|565.38|566.83|564.03|568.63|565.83|566.11|563.31|0
1645164000000|2022-02-18 06:00:00|565.75|562.95|564.04|561.24|565.93|563.13|562.89|560.09|0
1645164300000|2022-02-18 06:05:00|563.96|561.16|564.49|561.69|565.03|562.23|563.06|560.26|0
1645164600000|2022-02-18 06:10:00|564.4|561.6|564.04|561.24|565.12|562.32|563.6|560.8|0
1645164900000|2022-02-18 06:15:00|563.95|561.15|566.55|563.75|566.64|563.84|563.24|560.44|0
1645165200000|2022-02-18 06:20:00|566.37|563.57|567.18|564.38|567.18|564.38|565.65|562.85|0
1645165500000|2022-02-18 06:25:00|567|564.2|566.64|563.84|567.08|564.28|566.1|563.3|0
1645165800000|2022-02-18 06:30:00|566.28|563.48|565.56|562.76|567.35|564.55|565.56|562.76|0
1645166100000|2022-02-18 06:35:00|565.46|562.66|565.91|563.11|566.99|564.19|565.28|562.48|0
1645166400000|2022-02-18 06:40:00|566|563.2|566.36|563.56|566.99|564.19|565.55|562.75|0
1645166700000|2022-02-18 06:45:00|566.09|563.29|565.55|562.75|566.53|563.73|565.19|562.39|0
1645167000000|2022-02-18 06:50:00|565.37|562.57|564.83|562.03|565.37|562.57|564.2|561.4|0
1645167300000|2022-02-18 06:55:00|564.65|561.85|563.22|560.42|564.65|561.85|563.04|560.24|0
1645167600000|2022-02-18 07:00:00|563.39|560.59|564.83|562.03|565.36|562.56|562.41|559.61|0
1645167900000|2022-02-18 07:05:00|565|562.2|565.72|562.92|566.44|563.64|564.11|561.31|0
1645168200000|2022-02-18 07:10:00|565.81|563.01|565.62|562.82|566.08|563.28|563.57|560.77|0
1645168500000|2022-02-18 07:15:00|565.54|562.74|566.13|563.33|567.48|564.68|564.49|561.69|0
1645168800000|2022-02-18 07:20:00|566.22|563.42|564.25|561.45|566.58|563.78|564.25|561.45|0
1645169100000|2022-02-18 07:25:00|564.07|561.27|564.61|561.81|564.96|562.16|563.71|560.91|0
1645169400000|2022-02-18 07:30:00|564.43|561.63|563.71|560.91|565.5|562.7|563.35|560.55|0
1645169700000|2022-02-18 07:35:00|563.89|561.09|563.97|561.17|564.6|561.8|562.9|560.1|0
1645170000000|2022-02-18 07:40:00|564.06|561.26|565.67|562.87|566.03|563.23|563.88|561.08|0
1645170300000|2022-02-18 07:45:00|565.85|563.05|564.95|562.15|566.39|563.59|564.95|562.15|0
1645170600000|2022-02-18 07:50:00|564.77|561.97|564.24|561.44|565.31|562.51|564.14|561.34|0
1645170900000|2022-02-18 07:55:00|564.41|561.61|564.95|562.15|565.31|562.51|562.98|560.18|0
1645171200000|2022-02-18 08:00:00|565.13|562.33|567.82|565.02|569.43|566.63|565.13|562.33|0
1645171500000|2022-02-18 08:05:00|567.35|564.95|567.98|565.58|568.16|565.76|564.76|562.36|0
1645171800000|2022-02-18 08:10:00|568.16|565.76|568.96|566.56|569.59|567.19|566.9|564.5|0
1645172100000|2022-02-18 08:15:00|568.78|566.38|567.08|564.68|568.96|566.56|566.54|564.14|0
1645172400000|2022-02-18 08:20:00|566.9|564.5|566.9|564.5|569.23|566.83|566.54|564.14|0
1645172700000|2022-02-18 08:25:00|566.36|563.96|568.23|565.83|568.59|566.19|566.18|563.78|0
1645173000000|2022-02-18 08:30:00|568.33|565.93|567.69|565.29|568.86|566.46|566|563.6|0
1645173300000|2022-02-18 08:35:00|567.79|565.39|570.66|568.26|571.01|568.61|566.71|564.31|0
1645173600000|2022-02-18 08:40:00|570.48|568.08|571.55|569.15|572.81|570.41|570.48|568.08|0
1645173900000|2022-02-18 08:45:00|571.73|569.33|569.04|566.64|572.27|569.87|568.86|566.46|0
1645174200000|2022-02-18 08:50:00|568.86|566.46|568.32|565.92|569.03|566.63|567.42|565.02|0
1645174500000|2022-02-18 08:55:00|568.22|565.82|567.15|564.75|568.85|566.45|566.17|563.77|0
1645174800000|2022-02-18 09:00:00|567.24|564.84|566.88|564.48|568.13|565.73|565.09|562.69|0
1645175100000|2022-02-18 09:05:00|566.78|564.38|565.44|563.04|568.31|565.91|565.44|563.04|0
1645175400000|2022-02-18 09:10:00|565.53|563.13|562.05|559.65|565.53|563.13|560.27|557.87|0
1645175700000|2022-02-18 09:15:00|562.4|560|562.84|560.44|563.12|560.72|561.33|558.93|0
1645176000000|2022-02-18 09:20:00|562.76|560.36|563.11|560.71|563.2|560.8|561.86|559.46|0
1645176300000|2022-02-18 09:25:00|563.29|560.89|564.09|561.69|565.26|562.86|563.11|560.71|0
1645176600000|2022-02-18 09:30:00|564|561.6|565.16|562.76|565.25|562.85|563.82|561.42|0
1645176900000|2022-02-18 09:35:00|565.25|562.85|562.36|559.96|565.25|562.85|561.32|558.92|0
1645177200000|2022-02-18 09:40:00|562.18|559.78|563.25|560.85|563.79|561.39|562.18|559.78|0
1645177500000|2022-02-18 09:45:00|563.07|560.67|562|559.6|563.25|560.85|560.93|558.53|0
1645177800000|2022-02-18 09:50:00|562.18|559.78|563.25|560.85|563.25|560.85|561.64|559.24|0
1645178100000|2022-02-18 09:55:00|563.43|561.03|565.4|563|565.93|563.53|563.25|560.85|0
1645178400000|2022-02-18 10:00:00|565.48|563.08|564.94|562.54|566.11|563.71|564.58|562.18|0
1645178700000|2022-02-18 10:05:00|565.03|562.63|563.24|560.84|565.21|562.81|562.35|559.95|0
1645179000000|2022-02-18 10:10:00|563.06|560.66|563.24|560.84|563.24|560.84|561.27|558.87|0
1645179300000|2022-02-18 10:15:00|563.06|560.66|564.13|561.73|564.85|562.45|562.88|560.48|0
1645179600000|2022-02-18 10:20:00|564.49|562.09|564.13|561.73|565.03|562.63|564.13|561.73|0
1645179900000|2022-02-18 10:25:00|564.31|561.91|564.48|562.08|565.38|562.98|564.13|561.73|0
1645180200000|2022-02-18 10:30:00|564.66|562.26|563.94|561.54|564.66|562.26|563.23|560.83|0
1645180500000|2022-02-18 10:35:00|563.77|561.37|565.2|562.8|565.38|562.98|562.87|560.47|0
1645180800000|2022-02-18 10:40:00|565.02|562.62|564.48|562.08|565.02|562.62|564.12|561.72|0
1645181100000|2022-02-18 10:45:00|564.56|562.16|564.83|562.43|565.19|562.79|563.94|561.54|0
1645181400000|2022-02-18 10:50:00|564.3|561.9|563.58|561.18|564.3|561.9|562.15|559.75|0
1645181700000|2022-02-18 10:55:00|563.4|561|562.5|560.1|564.47|562.07|561.96|559.56|0
1645182000000|2022-02-18 11:00:00|562.41|560.01|561.96|559.56|562.86|560.46|561.25|558.85|0
1645182300000|2022-02-18 11:05:00|561.87|559.47|563.48|561.08|563.75|561.35|561.69|559.29|0
1645182600000|2022-02-18 11:10:00|563.57|561.17|562.85|560.45|563.93|561.53|561.24|558.84|0
1645182900000|2022-02-18 11:15:00|562.94|560.54|565|562.6|565.72|563.32|562.94|560.54|0
1645183200000|2022-02-18 11:20:00|564.82|562.42|564.28|561.88|565.36|562.96|563.74|561.34|0
1645183500000|2022-02-18 11:25:00|564.1|561.7|563.92|561.52|564.28|561.88|563.74|561.34|0
1645183800000|2022-02-18 11:30:00|563.74|561.34|563.02|560.62|564.27|561.87|562.84|560.44|0
1645184100000|2022-02-18 11:35:00|562.84|560.44|563.56|561.16|564.09|561.69|562.48|560.08|0
1645184400000|2022-02-18 11:40:00|563.64|561.24|561.05|558.65|564.09|561.69|561.05|558.65|0
1645184700000|2022-02-18 11:45:00|560.33|557.93|558.01|555.61|561.41|559.01|558.01|555.61|0
1645185000000|2022-02-18 11:50:00|557.66|555.26|558.55|556.15|559.44|557.04|556.94|554.54|0
1645185300000|2022-02-18 11:55:00|558.37|555.97|560.33|557.93|560.33|557.93|557.12|554.72|0
1645185600000|2022-02-18 12:00:00|560.51|558.11|561.75|559.35|561.93|559.53|559.25|556.85|0
1645185900000|2022-02-18 12:05:00|561.93|559.53|562.82|560.42|564.08|561.68|561.58|559.18|0
1645186200000|2022-02-18 12:10:00|562.65|560.25|562.82|560.42|563.36|560.96|562.47|560.07|0
1645186500000|2022-02-18 12:15:00|563|560.6|563.18|560.78|563.18|560.78|562.28|559.88|0
1645186800000|2022-02-18 12:20:00|563|560.6|563.35|560.95|563.71|561.31|561.57|559.17|0
1645187100000|2022-02-18 12:25:00|563.53|561.13|562.28|559.88|563.71|561.31|562.28|559.88|0
1645187400000|2022-02-18 12:30:00|562.46|560.06|563.53|561.13|563.53|561.13|562.28|559.88|0
1645187700000|2022-02-18 12:35:00|563.71|561.31|563.35|560.95|564.24|561.84|563.35|560.95|0
1645188000000|2022-02-18 12:40:00|563.17|560.77|564.06|561.66|564.24|561.84|563.17|560.77|0
1645188300000|2022-02-18 12:45:00|564.24|561.84|564.06|561.66|564.6|562.2|562.99|560.59|0
1645188600000|2022-02-18 12:50:00|563.88|561.48|562.27|559.87|564.42|562.02|562.27|559.87|0
1645188900000|2022-02-18 12:55:00|562.09|559.69|563.87|561.47|563.87|561.47|562.09|559.69|0
1645189200000|2022-02-18 13:00:00|563.7|561.3|564.05|561.65|564.59|562.19|562.62|560.22|0
1645189500000|2022-02-18 13:05:00|564.41|562.01|559.4|557|565.48|563.08|558.87|556.47|0
1645189800000|2022-02-18 13:10:00|558.59|556.19|554.94|552.54|558.59|556.19|553.52|551.12|0
1645190100000|2022-02-18 13:15:00|554.41|552.01|557.96|555.56|557.96|555.56|553.49|551.09|0
1645190400000|2022-02-18 13:20:00|558.14|555.74|552.23|549.83|558.14|555.74|551.09|548.69|0
1645190700000|2022-02-18 13:25:00|552.41|550.01|547.37|544.97|553.11|550.71|546.05|543.65|0
1645191000000|2022-02-18 13:30:00|547.63|545.23|545.23|542.35|547.63|545.23|539.97|537.09|0
1645191300000|2022-02-18 13:35:00|545.41|542.53|551.02|548.62|551.2|548.8|543.17|540.29|0
1645191600000|2022-02-18 13:40:00|550.85|548.45|549.79|547.39|550.85|548.45|548.91|546.51|0
1645191900000|2022-02-18 13:45:00|549.87|547.47|549.08|546.68|549.87|547.47|547.14|544.74|0
1645192200000|2022-02-18 13:50:00|548.99|546.59|551.37|548.97|552.79|550.39|548.11|545.71|0
1645192500000|2022-02-18 13:55:00|551.19|548.79|550.05|547.65|552.08|549.68|550.05|547.65|0
1645192800000|2022-02-18 14:00:00|550.23|547.83|551.82|549.42|553.06|550.66|548.46|546.06|0
1645193100000|2022-02-18 14:05:00|551.64|549.24|549.52|547.12|551.99|549.59|549.52|547.12|0
1645193400000|2022-02-18 14:10:00|548.46|546.06|545.28|542.88|548.99|546.59|545.28|542.88|0
1645193700000|2022-02-18 14:15:00|545.46|543.06|544.93|542.53|547.57|545.17|544.75|542.35|0
1645194000000|2022-02-18 14:20:00|545.1|542.7|545.98|543.58|546.16|543.76|543.52|541.12|0
1645194300000|2022-02-18 14:25:00|546.69|544.29|551.45|549.05|551.54|549.14|545.54|543.14|0
1645194600000|2022-02-18 14:30:00|550.39|547.99|547.21|544.81|553.93|551.53|547.21|544.81|0
1645194900000|2022-02-18 14:35:00|546.86|544.46|549.32|546.92|553.22|550.82|543.51|541.11|0
1645195200000|2022-02-18 14:40:00|549.68|547.28|542.1|539.7|549.68|547.28|541.23|538.83|0
1645195500000|2022-02-18 14:45:00|541.75|539.35|548.97|546.57|548.97|546.57|540.52|538.12|0
1645195800000|2022-02-18 14:50:00|549.14|546.74|558|555.6|558.18|555.78|548.97|546.57|0
1645196100000|2022-02-18 14:55:00|558.18|555.78|557.91|555.51|559.69|557.29|556.22|553.82|0
1645196400000|2022-02-18 15:00:00|557.55|555.15|554.62|552.22|558.53|556.13|552.85|550.45|0
1645196700000|2022-02-18 15:05:00|555.15|552.75|553.29|550.89|557.11|554.71|552.32|549.92|0
1645197000000|2022-02-18 15:10:00|552.67|550.27|553.02|550.62|556.39|553.99|548.95|546.55|0
1645197300000|2022-02-18 15:15:00|552.84|550.44|553.02|550.62|559.41|557.01|550.54|548.14|0
1645197600000|2022-02-18 15:20:00|552.84|550.44|548.5|546.1|553.73|551.33|547.01|544.61|0
1645197900000|2022-02-18 15:25:00|548.24|545.84|549.08|546.68|551.9|549.5|546.65|544.25|0
1645198200000|2022-02-18 15:30:00|549.34|546.94|545.03|542.63|549.34|546.94|542.93|540.53|0
1645198500000|2022-02-18 15:35:00|544.86|542.46|541.64|539.24|545.73|543.33|541.12|538.72|0
1645198800000|2022-02-18 15:40:00|542.17|539.77|542.87|540.47|543.04|540.64|538.31|535.91|0
1645199100000|2022-02-18 15:45:00|543.04|540.64|538.41|536.01|543.74|541.34|537.71|535.31|0
1645199400000|2022-02-18 15:50:00|539.11|536.71|541.91|539.51|543.83|541.43|539.11|536.71|0
1645199700000|2022-02-18 15:55:00|542.08|539.68|539.45|537.05|542.95|540.55|538.14|535.74|0
1645200000000|2022-02-18 16:00:00|539.63|537.23|528.44|526.04|539.63|537.23|527.41|525.01|0
1645200300000|2022-02-18 16:05:00|528.96|526.56|530.76|528.36|533.48|531.08|527.41|525.01|0
1645200600000|2022-02-18 16:10:00|532.55|530.15|534.99|532.11|536.08|533.68|530.6|528.2|0
1645200900000|2022-02-18 16:15:00|535.68|532.8|539.84|536.96|540.01|537.13|534.29|531.41|0
1645201200000|2022-02-18 16:20:00|539.67|536.79|541.58|538.7|543.15|540.27|539.67|536.79|0
1645201500000|2022-02-18 16:25:00|541.83|538.95|536.05|533.17|544.36|541.48|536.05|533.17|0
1645201800000|2022-02-18 16:30:00|536.48|533.6|535.35|532.47|539.19|536.31|533.27|530.39|0
1645202100000|2022-02-18 16:35:00|535.18|532.3|537.44|534.56|540.41|537.53|533.7|530.82|0
1645202400000|2022-02-18 16:40:00|537.62|534.74|534.65|531.77|539.54|536.66|534.3|531.42|0
1645202700000|2022-02-18 16:45:00|534.3|531.42|532.22|529.34|537.61|534.73|531.6|528.72|0
1645203000000|2022-02-18 16:50:00|532.56|529.68|528.75|525.87|532.91|530.03|527.88|525|0
1645203300000|2022-02-18 16:55:00|529.09|526.21|524.08|521.2|529.78|526.9|521.67|518.79|0
1645203600000|2022-02-18 17:00:00|523.9|521.02|523.92|521.04|525.3|522.42|522.17|519.29|0
1645203900000|2022-02-18 17:05:00|524.09|521.21|529.62|526.74|529.62|526.74|524.09|521.21|0
1645204200000|2022-02-18 17:10:00|529.79|526.91|528.05|525.17|532.39|529.51|527.19|524.31|0
1645204500000|2022-02-18 17:15:00|527.71|524.83|531.87|528.99|535.52|532.64|526.49|523.61|0
1645204800000|2022-02-18 17:20:00|532.04|529.16|527.7|524.82|533.09|530.21|527.7|524.82|0
1645205100000|2022-02-18 17:25:00|527.18|524.3|528.91|526.03|531.34|528.46|527.18|524.3|0
1645205400000|2022-02-18 17:30:00|527.35|524.47|528.22|525.34|534.11|531.23|523.55|520.67|0
1645205700000|2022-02-18 17:35:00|527.87|524.99|522.35|519.47|529.95|527.07|520.46|517.58|0
1645206000000|2022-02-18 17:40:00|521.67|518.79|521.19|518.31|526.49|523.61|520.85|517.97|0
1645206300000|2022-02-18 17:45:00|520.85|517.97|520.85|517.97|522.22|519.34|519.3|516.42|0
1645206600000|2022-02-18 17:50:00|520.67|517.79|521.01|518.13|523.77|520.89|518.78|515.9|0
1645206900000|2022-02-18 17:55:00|520.84|517.96|518.26|515.38|522.74|519.86|518.26|515.38|0
1645207200000|2022-02-18 18:00:00|518.78|515.9|518.77|515.89|520.5|517.62|517.31|514.43|0
1645207500000|2022-02-18 18:05:00|519.2|516.32|519.97|517.09|520.92|518.04|516.89|514.01|0
1645207800000|2022-02-18 18:10:00|519.8|516.92|517.4|514.52|520.32|517.44|516.88|514|0
1645208100000|2022-02-18 18:15:00|517.22|514.34|517.56|514.68|519.11|516.23|513.38|510.5|0
1645208400000|2022-02-18 18:20:00|517.39|514.51|524.77|521.89|525.2|522.32|516.87|513.99|0
1645208700000|2022-02-18 18:25:00|524.42|521.54|519.61|516.73|524.42|521.54|518.41|515.53|0
1645209000000|2022-02-18 18:30:00|519.52|516.64|521.49|518.61|521.84|518.96|518.58|515.7|0
1645209300000|2022-02-18 18:35:00|520.81|517.93|525.8|522.92|526.15|523.27|519.34|516.46|0
1645209600000|2022-02-18 18:40:00|525.63|522.75|524.25|521.37|526.15|523.27|522.35|519.47|0
1645209900000|2022-02-18 18:45:00|524.07|521.19|528.21|525.33|529.6|526.72|524.07|521.19|0
1645210200000|2022-02-18 18:50:00|527.87|524.99|530.78|527.9|531.12|528.24|527.52|524.64|0
1645210500000|2022-02-18 18:55:00|530.26|527.38|528.52|525.64|532.68|529.8|528.35|525.47|0
1645210800000|2022-02-18 19:00:00|528.35|525.47|530.43|527.55|532.51|529.63|528.35|525.47|0
1645211100000|2022-02-18 19:05:00|531.12|528.24|527.91|525.03|531.81|528.93|526.79|523.91|0
1645211400000|2022-02-18 19:10:00|528|525.12|529.21|526.33|530.07|527.19|526.96|524.08|0
1645211700000|2022-02-18 19:15:00|529.38|526.5|534.94|532.06|535.64|532.76|528.69|525.81|0
1645212000000|2022-02-18 19:20:00|535.11|532.23|539.55|536.67|539.55|536.67|534.24|531.36|0
1645212300000|2022-02-18 19:25:00|539.37|536.49|543.05|540.17|544.11|541.23|538.15|535.27|0
1645212600000|2022-02-18 19:30:00|542.88|540|544.78|541.9|548.83|545.95|542.7|539.82|0
1645212900000|2022-02-18 19:35:00|545.13|542.25|539.18|536.3|545.13|542.25|538.13|535.25|0
1645213200000|2022-02-18 19:40:00|539.01|536.13|536.38|533.5|539.88|537|536.38|533.5|0
1645213500000|2022-02-18 19:45:00|536.56|533.68|533.76|530.88|538.48|535.6|533.76|530.88|0
1645213800000|2022-02-18 19:50:00|533.85|530.97|544.09|541.21|544.09|541.21|532.72|529.84|0
1645214100000|2022-02-18 19:55:00|544.44|541.56|544.53|541.65|546.9|544.02|540.83|537.95|0
1645214400000|2022-02-18 20:00:00|544.88|542|541.91|539.03|549.64|546.76|540.68|537.8|0
1645214700000|2022-02-18 20:05:00|541.74|538.86|538.22|535.34|544.03|541.15|535.41|532.53|0
1645215000000|2022-02-18 20:10:00|538.57|535.69|535.71|532.83|542.97|540.09|530.6|527.72|0
1645215300000|2022-02-18 20:15:00|535.53|532.65|529.42|526.54|537.64|534.76|528.54|525.66|0
1645215600000|2022-02-18 20:20:00|528.72|525.84|530.44|527.56|533.75|530.87|528.54|525.66|0
1645215900000|2022-02-18 20:25:00|530.96|528.08|528.7|525.82|533.23|530.35|528.18|525.3|0
1645216200000|2022-02-18 20:30:00|528.01|525.13|521.94|519.06|528.01|525.13|519.01|516.13|0
1645216500000|2022-02-18 20:35:00|521.25|518.37|524.36|521.48|526.79|523.91|520.91|518.03|0
1645216800000|2022-02-18 20:40:00|524.19|521.31|533.39|530.51|534.44|531.56|524.19|521.31|0
1645217100000|2022-02-18 20:45:00|533.56|530.68|532.88|530|537.41|534.53|527.17|524.29|0
1645217400000|2022-02-18 20:50:00|533.4|530.52|526.26|523.38|533.4|530.52|523.49|520.61|0
1645217700000|2022-02-18 20:55:00|526.78|523.9|526.26|523.38|528.34|525.46|523.83|520.95|0
1645218000000|2022-02-18 21:00:00|527.99|525.11|532.17|529.29|534.79|531.91|527.82|524.94|0
1645218300000|2022-02-18 21:05:00|531.82|528.94|529.55|526.67|532.52|529.64|529.38|526.5|0
1645218600000|2022-02-18 21:10:00|529.38|526.5|530.25|527.37|530.6|527.72|527.99|525.11|0
1645516800000|2022-02-22 08:00:00|474.44|471.08|479.3|475.94|480.05|476.69|473.94|470.58|0
1645517100000|2022-02-22 08:05:00|478.73|475.85|479.64|476.76|482.37|479.49|477.49|474.61|0
1645517400000|2022-02-22 08:10:00|479.72|476.84|488.03|485.15|489.62|486.74|479.64|476.76|0
1645517700000|2022-02-22 08:15:00|488.28|485.4|488.05|485.17|490.36|487.48|483.32|480.44|0
1645518000000|2022-02-22 08:20:00|488.88|486|488.63|485.75|490.3|487.42|484.89|482.01|0
1645518300000|2022-02-22 08:25:00|488.88|486|489.66|486.78|491.5|488.62|487.47|484.59|0
1645518600000|2022-02-22 08:30:00|488.91|486.03|487.49|484.61|489.66|486.78|485.49|482.61|0
1645518900000|2022-02-22 08:35:00|487.4|484.52|489.15|486.27|489.74|486.86|486.49|483.61|0
1645519200000|2022-02-22 08:40:00|488.82|485.94|493|490.12|494.59|491.71|488.4|485.52|0
1645519500000|2022-02-22 08:45:00|493.17|490.29|492.58|489.7|494.26|491.38|489.15|486.27|0
1645519800000|2022-02-22 08:50:00|492.5|489.62|490.56|487.68|495.94|493.06|489.89|487.01|0
1645520100000|2022-02-22 08:55:00|490.06|487.18|494.33|491.45|495.09|492.21|489.63|486.75|0
1645520400000|2022-02-22 09:00:00|494.5|491.62|490.23|487.35|495.34|492.46|489.56|486.68|0
1645520700000|2022-02-22 09:05:00|490.4|487.52|492.75|489.87|492.75|489.87|487.21|484.33|0
1645521000000|2022-02-22 09:10:00|492.83|489.95|490.06|487.18|493.59|490.71|487.88|485|0
1645521300000|2022-02-22 09:15:00|490.22|487.34|493.92|491.04|493.92|491.04|488.54|485.66|0
1645521600000|2022-02-22 09:20:00|493.75|490.87|490.89|488.01|494.51|491.63|490.72|487.84|0
1645521900000|2022-02-22 09:25:00|491.06|488.18|494.25|491.37|494.93|492.05|491.06|488.18|0
1645522200000|2022-02-22 09:30:00|494.08|491.2|495.51|492.63|497.46|494.58|493.32|490.44|0
1645522500000|2022-02-22 09:35:00|495.43|492.55|495.43|492.55|496.86|493.98|494.5|491.62|0
1645522800000|2022-02-22 09:40:00|495.68|492.8|493.31|490.43|496.1|493.22|492.9|490.02|0
1645523100000|2022-02-22 09:45:00|493.23|490.35|491.97|489.09|493.82|490.94|491.72|488.84|0
1645523400000|2022-02-22 09:50:00|492.05|489.17|495.42|492.54|496.09|493.21|492.05|489.17|0
1645523700000|2022-02-22 09:55:00|494.49|491.61|490.7|487.82|495.42|492.54|489.61|486.73|0
1645524000000|2022-02-22 10:00:00|491.12|488.24|496.6|493.72|497.95|495.07|490.78|487.9|0
1645524300000|2022-02-22 10:05:00|496.68|493.8|497.69|494.81|498.11|495.23|496.09|493.21|0
1645524600000|2022-02-22 10:10:00|497.61|494.73|506.77|503.89|507.45|504.57|496.59|493.71|0
1645524900000|2022-02-22 10:15:00|506.94|504.06|508.99|506.11|509.33|506.45|505.24|502.36|0
1645525200000|2022-02-22 10:20:00|509.33|506.45|512.23|509.35|514.46|511.58|508.65|505.77|0
1645525500000|2022-02-22 10:25:00|512.06|509.18|511.97|509.09|514.46|511.58|511.38|508.5|0
1645525800000|2022-02-22 10:30:00|512.06|509.18|511.03|508.15|512.92|510.04|509.66|506.78|0
1645526100000|2022-02-22 10:35:00|511.11|508.23|526.01|523.13|526.01|523.13|510|507.12|0
1645526400000|2022-02-22 10:40:00|528.27|525.39|526.88|524|531.57|528.69|524.97|522.09|0
1645526700000|2022-02-22 10:45:00|527.74|524.86|525.14|522.26|528.44|525.56|523.76|520.88|0
1645527000000|2022-02-22 10:50:00|525.05|522.17|527.57|524.69|529.65|526.77|525.05|522.17|0
1645527300000|2022-02-22 10:55:00|527.3|524.42|521.68|518.8|527.91|525.03|521.68|518.8|0
1645527600000|2022-02-22 11:00:00|522.37|519.49|524.96|522.08|525.22|522.34|520.99|518.11|0
1645527900000|2022-02-22 11:05:00|524.61|521.73|520.64|517.76|524.7|521.82|519.86|516.98|0
1645528200000|2022-02-22 11:10:00|521.5|518.62|520.29|517.41|522.88|520|519.25|516.37|0
1645528500000|2022-02-22 11:15:00|519.94|517.06|521.32|518.44|522.36|519.48|519.08|516.2|0
1645528800000|2022-02-22 11:20:00|521.84|518.96|519.08|516.2|527.17|524.29|519.08|516.2|0
1645529100000|2022-02-22 11:25:00|519.16|516.28|518.9|516.02|520.46|517.58|518.04|515.16|0
1645529400000|2022-02-22 11:30:00|519.08|516.2|515.97|513.09|519.77|516.89|514.77|511.89|0
1645529700000|2022-02-22 11:35:00|516.14|513.26|512.53|509.65|517.35|514.47|512.53|509.65|0
1645530000000|2022-02-22 11:40:00|512.87|509.99|515.45|512.57|515.88|513|511.67|508.79|0
1645530300000|2022-02-22 11:45:00|515.7|512.82|517.34|514.46|517.34|514.46|515.45|512.57|0
1645530600000|2022-02-22 11:50:00|517.17|514.29|520.27|517.39|522.87|519.99|516.65|513.77|0
1645530900000|2022-02-22 11:55:00|520.45|517.57|519.58|516.7|521.39|518.51|519.58|516.7|0
1645531200000|2022-02-22 12:00:00|519.75|516.87|515.96|513.08|519.75|516.87|513.38|510.5|0
1645531500000|2022-02-22 12:05:00|516.04|513.16|518.19|515.31|518.54|515.66|515.61|512.73|0
1645531800000|2022-02-22 12:10:00|517.24|514.36|522.34|519.46|522.68|519.8|517.24|514.36|0
1645532100000|2022-02-22 12:15:00|522.25|519.37|528.06|525.18|528.06|525.18|522.07|519.19|0
1645532400000|2022-02-22 12:20:00|528.58|525.7|525.45|522.57|529.8|526.92|525.28|522.4|0
1645532700000|2022-02-22 12:25:00|525.02|522.14|523.72|520.84|525.1|522.22|523.54|520.66|0
1645533000000|2022-02-22 12:30:00|523.54|520.66|524.58|521.7|525.1|522.22|521.03|518.15|0
1645533300000|2022-02-22 12:35:00|524.75|521.87|522.58|519.7|524.93|522.05|519.21|516.33|0
1645533600000|2022-02-22 12:40:00|522.93|520.05|524.23|521.35|524.4|521.52|520.94|518.06|0
1645533900000|2022-02-22 12:45:00|524.14|521.26|523.88|521|527.09|524.21|523.53|520.65|0
1645534200000|2022-02-22 12:50:00|524.05|521.17|524.92|522.04|526.65|523.77|523.88|521|0
1645534500000|2022-02-22 12:55:00|525.17|522.29|524.05|521.17|525.17|522.29|523.53|520.65|0
1645534800000|2022-02-22 13:00:00|524.22|521.34|521.88|519|524.91|522.03|519.63|516.75|0
1645535100000|2022-02-22 13:05:00|521.62|518.74|523.43|520.55|524.22|521.34|520.32|517.44|0
1645535400000|2022-02-22 13:10:00|523.35|520.47|518.33|515.45|523.35|520.47|518.16|515.28|0
1645535700000|2022-02-22 13:15:00|518.42|515.54|518.61|516.21|520.06|517.59|517.06|514.66|0
1645536000000|2022-02-22 13:20:00|518.26|515.86|516.71|514.31|518.61|516.21|515.68|513.28|0
1645536300000|2022-02-22 13:25:00|516.54|514.14|514.89|512.49|518.26|515.86|514.64|512.24|0
1645536600000|2022-02-22 13:30:00|514.64|512.24|519.12|516.72|519.98|517.58|514.64|512.24|0
1645536900000|2022-02-22 13:35:00|518.95|516.55|521.27|518.87|521.36|518.96|518.25|515.85|0
1645537200000|2022-02-22 13:40:00|521.19|518.79|523.78|521.38|524.48|522.08|521.19|518.79|0
1645537500000|2022-02-22 13:45:00|523.96|521.56|522.4|520|524.13|521.73|521.18|518.78|0
1645537800000|2022-02-22 13:50:00|522.48|520.08|521.35|518.95|523.43|521.03|521.01|518.61|0
1645538100000|2022-02-22 13:55:00|521.01|518.61|521.53|519.13|522.39|519.99|520.49|518.09|0
1645538400000|2022-02-22 14:00:00|521.18|518.78|520.83|518.43|523.95|521.55|519.97|517.57|0
1645538700000|2022-02-22 14:05:00|520.66|518.26|520.31|517.91|521|518.6|519.1|516.7|0
1645539000000|2022-02-22 14:10:00|519.96|517.56|519.1|516.7|522.04|519.64|518.92|516.52|0
1645539300000|2022-02-22 14:15:00|519.44|517.04|518.92|516.52|519.96|517.56|517.89|515.49|0
1645539600000|2022-02-22 14:20:00|518.4|516|517.19|514.79|519.09|516.69|517.02|514.62|0
1645539900000|2022-02-22 14:25:00|517.02|514.62|510.66|508.26|517.02|514.62|510.66|508.26|0
1645540200000|2022-02-22 14:30:00|511.52|509.12|504.84|502.44|516.16|513.76|503.48|501.08|0
1645540500000|2022-02-22 14:35:00|504.76|502.36|505.38|502.98|509.63|507.23|501.27|498.87|0
1645540800000|2022-02-22 14:40:00|504.87|502.47|513.5|511.1|517.73|515.33|502.99|500.59|0
1645541100000|2022-02-22 14:45:00|514.11|511.71|527.13|524.73|527.13|524.73|512.73|510.33|0
1645541400000|2022-02-22 14:50:00|527.65|525.25|535.58|533.18|535.58|533.18|524.61|522.21|0
1645541700000|2022-02-22 14:55:00|535.93|533.53|525.88|523.48|535.93|533.53|523.97|521.57|0
1645542000000|2022-02-22 15:00:00|525.71|523.31|523.87|521.47|526.31|523.91|519.78|517.38|0
1645542300000|2022-02-22 15:05:00|524.05|521.65|521.26|518.86|524.39|521.99|516.77|514.37|0
1645542600000|2022-02-22 15:10:00|521.09|518.69|525.26|522.86|525.95|523.55|515.9|513.5|0
1645542900000|2022-02-22 15:15:00|525.61|523.21|527.35|524.95|527.87|525.47|523.69|521.29|0
1645543200000|2022-02-22 15:20:00|526.65|524.25|523.69|521.29|530.84|528.44|523.69|521.29|0
1645543500000|2022-02-22 15:25:00|524.04|521.64|533.98|531.58|533.98|531.58|524.04|521.64|0
1645543800000|2022-02-22 15:30:00|535.93|533.53|527.9|525.5|536.11|533.71|525.64|523.24|0
1645544100000|2022-02-22 15:35:00|526.86|524.46|519.57|517.17|528.08|525.68|519.57|517.17|0
1645544400000|2022-02-22 15:40:00|519.31|516.91|518.18|515.78|521.48|519.08|514.21|511.81|0
1645544700000|2022-02-22 15:45:00|517.57|515.17|517.92|515.52|519.39|516.99|514.55|512.15|0
1645545000000|2022-02-22 15:50:00|517.49|515.09|512.3|509.9|517.49|515.09|510.76|508.36|0
1645545300000|2022-02-22 15:55:00|512.48|510.08|508.18|505.78|512.48|510.08|507.15|504.75|0
1645545600000|2022-02-22 16:00:00|507.49|505.09|509.2|506.8|511.96|509.56|507.14|504.74|0
1645545900000|2022-02-22 16:05:00|508.17|505.77|505.09|502.69|511.18|508.78|505.09|502.69|0
1645546200000|2022-02-22 16:10:00|505.43|503.03|504.27|501.87|508.94|506.54|501.62|499.22|0
1645546500000|2022-02-22 16:15:00|504.61|502.21|503.24|500.84|506.32|503.92|501.36|498.96|0
1645546800000|2022-02-22 16:20:00|503.06|500.66|504.09|501.69|504.95|502.55|500.84|498.44|0
1645547100000|2022-02-22 16:25:00|504.43|502.03|504.9|502.5|511.42|509.02|502.72|500.32|0
1645547400000|2022-02-22 16:30:00|504.55|502.15|506.6|504.2|509.35|506.95|503.7|501.3|0
1645547700000|2022-02-22 16:35:00|508.32|505.92|504.72|502.32|508.32|505.92|501.82|499.42|0
1645548000000|2022-02-22 16:40:00|505.06|502.66|506.26|503.86|508.66|506.26|503.69|501.29|0
1645548300000|2022-02-22 16:45:00|505.91|503.51|507.97|505.57|508.83|506.43|504.72|502.32|0
1645548600000|2022-02-22 16:50:00|508.14|505.74|500.44|498.04|511.92|509.52|499.76|497.36|0
1645548900000|2022-02-22 16:55:00|499.93|497.53|504.2|501.8|504.37|501.97|498.4|496|0
1645549200000|2022-02-22 17:00:00|503.94|501.54|505.73|503.33|508.13|505.73|503|500.6|0
1645549500000|2022-02-22 17:05:00|505.56|503.16|506.93|504.53|508.65|506.25|504.7|502.3|0
1645549800000|2022-02-22 17:10:00|507.1|504.7|502.48|500.08|507.1|504.7|501.46|499.06|0
1645550100000|2022-02-22 17:15:00|502.31|499.91|498.73|496.33|502.31|499.91|498.39|495.99|0
1645550400000|2022-02-22 17:20:00|498.81|496.41|498.56|496.16|502.56|500.16|498.3|495.9|0
1645550700000|2022-02-22 17:25:00|497.87|495.47|498.72|496.32|501.62|499.22|497.53|495.13|0
1645551000000|2022-02-22 17:30:00|498.55|496.15|495.15|492.75|499.74|497.34|494.81|492.41|0
1645551300000|2022-02-22 17:35:00|495.32|492.92|497.7|495.3|499.57|497.17|495.32|492.92|0
1645551600000|2022-02-22 17:40:00|497.36|494.96|495.87|493.47|498.79|496.39|494.47|492.07|0
1645551900000|2022-02-22 17:45:00|495.53|493.13|491.63|489.23|496.71|494.31|490.62|488.22|0
1645552200000|2022-02-22 17:50:00|491.8|489.4|491.97|489.57|494.67|492.27|491.63|489.23|0
1645552500000|2022-02-22 17:55:00|491.63|489.23|491.62|489.22|493.49|491.09|490.27|487.87|0
1645552800000|2022-02-22 18:00:00|491.79|489.39|490.61|488.21|493.32|490.92|488.25|485.85|0
1645553100000|2022-02-22 18:05:00|490.27|487.87|492.63|490.23|493.82|491.42|490.1|487.7|0
1645553400000|2022-02-22 18:10:00|492.72|490.32|492.8|490.4|495.68|493.28|492.63|490.23|0
1645553700000|2022-02-22 18:15:00|492.97|490.57|485.55|483.15|492.97|490.57|484.12|481.72|0
1645554000000|2022-02-22 18:20:00|485.63|483.23|488.74|486.34|489.59|487.19|485.21|482.81|0
1645554300000|2022-02-22 18:25:00|488.24|485.84|488.07|485.67|488.91|486.51|486.38|483.98|0
1645554600000|2022-02-22 18:30:00|487.56|485.16|488.91|486.51|490.26|487.86|486.22|483.82|0
1645554900000|2022-02-22 18:35:00|489.08|486.68|485.03|482.63|489.08|486.68|484.03|481.63|0
1645555200000|2022-02-22 18:40:00|485.87|483.47|481.85|479.45|487.56|485.16|481.34|478.94|0
1645555500000|2022-02-22 18:45:00|481.51|479.11|478.91|476.51|482.51|480.11|478.5|476.1|0
1645555800000|2022-02-22 18:50:00|478.83|476.43|476.65|474.25|479.65|477.25|473.82|471.42|0
1645556100000|2022-02-22 18:55:00|475.99|473.59|479.48|477.08|479.64|477.24|475.99|473.59|0
1645556400000|2022-02-22 19:00:00|479.31|476.91|475.98|473.58|479.31|476.91|475.98|473.58|0
1645556700000|2022-02-22 19:05:00|476.31|473.91|472.17|469.77|476.65|474.25|471.67|469.27|0
1645557000000|2022-02-22 19:10:00|472.33|469.93|476.97|474.57|477.64|475.24|470.02|467.62|0
1645557300000|2022-02-22 19:15:00|476.81|474.41|477.22|474.82|479.8|477.4|475.81|473.41|0
1645557600000|2022-02-22 19:20:00|477.38|474.98|473.22|470.82|480.72|478.32|470.08|467.68|0
1645557900000|2022-02-22 19:25:00|473.97|471.57|482.73|480.33|487.09|484.69|473.97|471.57|0
1645558200000|2022-02-22 19:30:00|483.56|481.16|484.9|482.5|491.3|488.9|479.13|476.73|0
1645558500000|2022-02-22 19:35:00|484.98|482.58|482.66|480.26|490.2|487.8|481.91|479.51|0
1645558800000|2022-02-22 19:40:00|482.75|480.35|478.63|476.23|485.77|483.37|477.79|475.39|0
1645559100000|2022-02-22 19:45:00|478.88|476.48|492.53|490.13|492.7|490.3|475.37|472.97|0
1645559400000|2022-02-22 19:50:00|493.38|490.98|499.24|496.84|502.82|500.42|491.52|489.12|0
1645559700000|2022-02-22 19:55:00|499.58|497.18|500.09|497.69|506.07|503.67|499.58|497.18|0
1645560000000|2022-02-22 20:00:00|502.13|499.73|512.43|510.03|512.43|510.03|500.6|498.2|0
1645560300000|2022-02-22 20:05:00|512.09|509.69|504.18|501.78|512.61|510.21|504.18|501.78|0
1645560600000|2022-02-22 20:10:00|505.21|502.81|508.3|505.9|512.34|509.94|505.21|502.81|0
1645560900000|2022-02-22 20:15:00|509.33|506.93|505.38|502.98|513.12|510.72|504.01|501.61|0
1645561200000|2022-02-22 20:20:00|504.52|502.12|501.95|499.55|508.12|505.72|499.39|496.99|0
1645561500000|2022-02-22 20:25:00|501.78|499.38|506.06|503.66|510.35|507.95|500.58|498.18|0
1645561800000|2022-02-22 20:30:00|505.71|503.31|503.83|501.43|505.71|503.31|499.05|496.65|0
1645562100000|2022-02-22 20:35:00|503.31|500.91|505.54|503.14|506.4|504|500.24|497.84|0
1645562400000|2022-02-22 20:40:00|505.71|503.31|496.66|494.26|506.22|503.82|495.3|492.9|0
1645562700000|2022-02-22 20:45:00|496.83|494.43|492.15|489.75|496.83|494.43|491.14|488.74|0
1645563000000|2022-02-22 20:50:00|485.82|483.42|484.14|481.74|487.85|485.45|481.62|479.22|0
1645563300000|2022-02-22 20:55:00|484.98|482.58|493.25|490.85|493.25|490.85|484.98|482.58|0
1645563600000|2022-02-22 21:00:00|492.07|489.67|504.33|501.93|504.33|501.93|492.07|489.67|0
1645563900000|2022-02-22 21:05:00|504.15|501.75|502.43|500.03|504.15|501.75|499.52|497.12|0
1645564200000|2022-02-22 21:10:00|502.26|499.86|501.65|499.25|502.26|499.86|500.72|498.32|0
1645564500000|2022-02-22 21:15:00|502.28|499.48|502.11|499.31|503.05|500.25|501.6|498.8|0
1645564800000|2022-02-22 21:20:00|501.94|499.14|500.23|497.43|502.11|499.31|500.23|497.43|0
1645565100000|2022-02-22 21:25:00|500.4|497.6|500.48|497.68|500.57|497.77|499.54|496.74|0
1645565400000|2022-02-22 21:30:00|500.4|497.6|500.56|497.76|500.91|498.11|499.54|496.74|0
1645565700000|2022-02-22 21:35:00|500.39|497.59|501.76|498.96|501.93|499.13|500.22|497.42|0
1645566000000|2022-02-22 21:40:00|501.93|499.13|504.15|501.35|504.33|501.53|501.76|498.96|0
1645566300000|2022-02-22 21:45:00|503.98|501.18|503.98|501.18|504.15|501.35|503.98|501.18|0
1645566600000|2022-02-22 21:50:00|504.15|501.35|499.61|496.81|504.15|501.35|498.33|495.53|0
1645566900000|2022-02-22 21:55:00|499.53|496.73|499.14|496.34|499.87|497.07|498.16|495.36|0
1645567200000|2022-02-22 22:00:00|499.37|496.57|499.54|496.74|499.84|497.04|499.27|496.47|0
1645567500000|2022-02-22 22:05:00|499.58|496.78|498.34|495.54|499.58|496.78|498.24|495.44|0
1645567800000|2022-02-22 22:10:00|498.37|495.57|498.09|495.29|498.41|495.61|498.09|495.29|0
1645568100000|2022-02-22 22:15:00|498.32|495.52|498.21|495.41|498.47|495.67|498.04|495.24|0
1645568400000|2022-02-22 22:20:00|498.36|495.56|498.46|495.66|498.46|495.66|498.36|495.56|0
1645568700000|2022-02-22 22:25:00|498.51|495.71|499.35|496.55|499.35|496.55|498.28|495.48|0
1645569000000|2022-02-22 22:30:00|499.31|496.51|498.9|496.1|499.4|496.6|498.75|495.95|0
1645569300000|2022-02-22 22:35:00|499.03|496.23|499.23|496.43|499.62|496.82|499.03|496.23|0
1645569600000|2022-02-22 22:40:00|499.2|496.4|499.2|496.4|499.24|496.44|499.17|496.37|0
1645569900000|2022-02-22 22:45:00|499.32|496.52|499.27|496.47|499.32|496.52|499|496.2|0
1645570200000|2022-02-22 22:50:00|499.19|496.39|499.27|496.47|499.39|496.59|499.12|496.32|0
1645570500000|2022-02-22 22:55:00|499.22|496.42|498.79|495.99|499.24|496.44|498.66|495.86|0
1645570800000|2022-02-22 23:00:00|499.24|496.44|502.31|499.51|503.09|500.29|498.98|496.18|0
1645571100000|2022-02-22 23:05:00|502.83|500.03|502.65|499.85|503.17|500.37|502.14|499.34|0
1645571400000|2022-02-22 23:10:00|502.91|500.11|502.4|499.6|504.02|501.22|502.23|499.43|0
1645571700000|2022-02-22 23:15:00|502.57|499.77|503.08|500.28|503.08|500.28|501.37|498.57|0
1645572000000|2022-02-22 23:20:00|502.74|499.94|503.25|500.45|503.25|500.45|501.88|499.08|0
1645572300000|2022-02-22 23:25:00|503.08|500.28|506.85|504.05|508.23|505.43|502.9|500.1|0
1645572600000|2022-02-22 23:30:00|507.02|504.22|505.47|502.67|507.45|504.65|504.96|502.16|0
1645572900000|2022-02-22 23:35:00|505.64|502.84|504.61|501.81|505.82|503.02|504.44|501.64|0
1645573200000|2022-02-22 23:40:00|504.78|501.98|507.36|504.56|507.44|504.64|504.61|501.81|0
1645573500000|2022-02-22 23:45:00|507.44|504.64|508.22|505.42|508.56|505.76|506.92|504.12|0
1645573800000|2022-02-22 23:50:00|508.39|505.59|508.21|505.41|509.42|506.62|507.78|504.98|0
1645574100000|2022-02-22 23:55:00|508.39|505.59|507.52|504.72|508.9|506.1|506.84|504.04|0
1645574400000|2022-02-23 00:00:00|507.78|504.98|507.95|505.15|508.38|505.58|507|504.2|0
1645574700000|2022-02-23 00:05:00|507.86|505.06|506.91|504.11|507.95|505.15|506.83|504.03|0
1645575000000|2022-02-23 00:10:00|506.83|504.03|506.66|503.86|507.08|504.28|505.97|503.17|0
1645575300000|2022-02-23 00:15:00|506.74|503.94|506.82|504.02|507.86|505.06|506.14|503.34|0
1645575600000|2022-02-23 00:20:00|507|504.2|506.65|503.85|507.51|504.71|506.31|503.51|0
1645575900000|2022-02-23 00:25:00|506.82|504.02|506.9|504.1|507.68|504.88|506.31|503.51|0
1645576200000|2022-02-23 00:30:00|506.99|504.19|507.51|504.71|507.68|504.88|505.79|502.99|0
1645576500000|2022-02-23 00:35:00|507.42|504.62|506.21|503.41|507.51|504.71|505.78|502.98|0
1645576800000|2022-02-23 00:40:00|506.3|503.5|505.95|503.15|506.47|503.67|505.78|502.98|0
1645577100000|2022-02-23 00:45:00|506.04|503.24|506.64|503.84|506.98|504.18|505.95|503.15|0
1645577400000|2022-02-23 00:50:00|506.81|504.01|506.64|503.84|506.81|504.01|506.12|503.32|0
1645577700000|2022-02-23 00:55:00|506.81|504.01|507.66|504.86|507.84|505.04|506.55|503.75|0
1645578000000|2022-02-23 01:00:00|507.84|505.04|507.49|504.69|507.84|505.04|506.12|503.32|0
1645578300000|2022-02-23 01:05:00|507.32|504.52|507.83|505.03|507.83|505.03|507.32|504.52|0
1645578600000|2022-02-23 01:10:00|507.74|504.94|507.83|505.03|507.83|505.03|507.49|504.69|0
1645578900000|2022-02-23 01:15:00|507.66|504.86|507.83|505.03|507.83|505.03|507.14|504.34|0
1645579200000|2022-02-23 01:20:00|507.65|504.85|507.48|504.68|507.83|505.03|507.48|504.68|0
1645579500000|2022-02-23 01:25:00|507.56|504.76|506.45|503.65|507.65|504.85|506.27|503.47|0
1645579800000|2022-02-23 01:30:00|506.27|503.47|501.64|498.84|506.27|503.47|499.08|496.28|0
1645580100000|2022-02-23 01:35:00|501.55|498.75|503.6|500.8|504.04|501.24|501.47|498.67|0
1645580400000|2022-02-23 01:40:00|503.95|501.15|502.4|499.6|504.21|501.41|500.69|497.89|0
1645580700000|2022-02-23 01:45:00|502.32|499.52|500.61|497.81|502.32|499.52|500.44|497.64|0
1645581000000|2022-02-23 01:50:00|500.78|497.98|500.77|497.97|501.63|498.83|499.24|496.44|0
1645581300000|2022-02-23 01:55:00|500.95|498.15|504.03|501.23|504.54|501.74|500.77|497.97|0
1645581600000|2022-02-23 02:00:00|504.11|501.31|505.4|502.6|506|503.2|503.51|500.71|0
1645581900000|2022-02-23 02:05:00|505.48|502.68|504.22|501.42|506.08|503.28|503.45|500.65|0
1645582200000|2022-02-23 02:10:00|504.13|501.33|503.87|501.07|504.9|502.1|503.62|500.82|0
1645582500000|2022-02-23 02:15:00|503.79|500.99|503.27|500.47|503.79|500.99|502.24|499.44|0
1645582800000|2022-02-23 02:20:00|503.44|500.64|502.93|500.13|503.96|501.16|502.5|499.7|0
1645583100000|2022-02-23 02:25:00|503.01|500.21|500.01|497.21|503.18|500.38|499.84|497.04|0
1645583400000|2022-02-23 02:30:00|499.92|497.12|500.52|497.72|501.63|498.83|499.67|496.87|0
1645583700000|2022-02-23 02:35:00|500.69|497.89|499.32|496.52|500.95|498.15|499.15|496.35|0
1645584000000|2022-02-23 02:40:00|499.4|496.6|500.52|497.72|500.94|498.14|498.3|495.5|0
1645584300000|2022-02-23 02:45:00|500.35|497.55|499.15|496.35|500.52|497.72|498.46|495.66|0
1645584600000|2022-02-23 02:50:00|499.23|496.43|500.25|497.45|500.34|497.54|499.23|496.43|0
1645584900000|2022-02-23 02:55:00|500.08|497.28|499.83|497.03|500.85|498.05|499.57|496.77|0
1645585200000|2022-02-23 03:00:00|500|497.2|500.42|497.62|500.51|497.71|498.8|496|0
1645585500000|2022-02-23 03:05:00|500.51|497.71|499.82|497.02|500.51|497.71|499.48|496.68|0
1645585800000|2022-02-23 03:10:00|499.73|496.93|498.11|495.31|499.82|497.02|497.26|494.46|0
1645586100000|2022-02-23 03:15:00|498.19|495.39|499.73|496.93|500.5|497.7|498.11|495.31|0
1645586400000|2022-02-23 03:20:00|499.82|497.02|501.18|498.38|501.35|498.55|499.82|497.02|0
1645586700000|2022-02-23 03:25:00|501.35|498.55|502.72|499.92|503.07|500.27|501.18|498.38|0
1645587000000|2022-02-23 03:30:00|503.06|500.26|503.41|500.61|504.27|501.47|502.89|500.09|0
1645587300000|2022-02-23 03:35:00|503.58|500.78|502.2|499.4|503.83|501.03|502.03|499.23|0
1645587600000|2022-02-23 03:40:00|502.03|499.23|501.25|498.45|502.54|499.74|501.17|498.37|0
1645587900000|2022-02-23 03:45:00|501.17|498.37|502.2|499.4|502.54|499.74|501.17|498.37|0
1645588200000|2022-02-23 03:50:00|502.03|499.23|502.19|499.39|502.28|499.48|501.17|498.37|0
1645588500000|2022-02-23 03:55:00|502.37|499.57|504.51|501.71|504.6|501.8|502.37|499.57|0
1645588800000|2022-02-23 04:00:00|504.42|501.62|504.25|501.45|504.59|501.79|504.25|501.45|0
1645589100000|2022-02-23 04:05:00|504.42|501.62|504.25|501.45|504.42|501.62|504.25|501.45|0
1645589400000|2022-02-23 04:10:00|504.33|501.53|504.93|502.13|505.1|502.3|504.25|501.45|0
1645589700000|2022-02-23 04:15:00|505.1|502.3|504.93|502.13|505.1|502.3|504.59|501.79|0
1645590000000|2022-02-23 04:20:00|505.1|502.3|504.93|502.13|505.1|502.3|504.24|501.44|0
1645590300000|2022-02-23 04:25:00|505.1|502.3|503.55|500.75|505.1|502.3|503.03|500.23|0
1645590600000|2022-02-23 04:30:00|503.63|500.83|505|502.2|505.09|502.29|503.63|500.83|0
1645590900000|2022-02-23 04:35:00|505.09|502.29|504.92|502.12|505.09|502.29|504.4|501.6|0
1645591200000|2022-02-23 04:40:00|505.09|502.29|504.92|502.12|505.09|502.29|504.57|501.77|0
1645591500000|2022-02-23 04:45:00|505.09|502.29|506.63|503.83|506.63|503.83|504.91|502.11|0
1645591800000|2022-02-23 04:50:00|506.54|503.74|506.97|504.17|507.15|504.35|506.46|503.66|0
1645592100000|2022-02-23 04:55:00|507.15|504.35|506.97|504.17|507.15|504.35|506.8|504|0
1645592400000|2022-02-23 05:00:00|506.8|504|506.97|504.17|507.14|504.34|506.63|503.83|0
1645592700000|2022-02-23 05:05:00|506.8|504|507.14|504.34|507.14|504.34|506.8|504|0
1645593000000|2022-02-23 05:10:00|506.79|503.99|506.62|503.82|506.97|504.17|506.45|503.65|0
1645593300000|2022-02-23 05:15:00|506.45|503.65|506.27|503.47|506.79|503.99|506.27|503.47|0
1645593600000|2022-02-23 05:20:00|506.45|503.65|506.1|503.3|506.62|503.82|505.93|503.13|0
1645593900000|2022-02-23 05:25:00|506.18|503.38|506.78|503.98|507.13|504.33|505.58|502.78|0
1645594200000|2022-02-23 05:30:00|506.7|503.9|505.58|502.78|509.02|506.22|505.23|502.43|0
1645594500000|2022-02-23 05:35:00|505.41|502.61|504.54|501.74|505.75|502.95|504.54|501.74|0
1645594800000|2022-02-23 05:40:00|504.37|501.57|504.37|501.57|505.23|502.43|504.2|501.4|0
1645595100000|2022-02-23 05:45:00|504.54|501.74|504.88|502.08|505.06|502.26|503.85|501.05|0
1645595400000|2022-02-23 05:50:00|504.71|501.91|504.1|501.3|505.4|502.6|504.02|501.22|0
1645595700000|2022-02-23 05:55:00|504.02|501.22|504.53|501.73|505.22|502.42|503.85|501.05|0
1645596000000|2022-02-23 06:00:00|504.44|501.64|504.99|502.19|507.97|505.17|504.36|501.56|0
1645596300000|2022-02-23 06:05:00|505.16|502.36|505.16|502.36|506.02|503.22|504.99|502.19|0
1645596600000|2022-02-23 06:10:00|505.24|502.44|507.05|504.25|507.65|504.85|504.99|502.19|0
1645596900000|2022-02-23 06:15:00|507.22|504.42|506.96|504.16|507.39|504.59|506.53|503.73|0
1645597200000|2022-02-23 06:20:00|506.79|503.99|503.61|500.81|506.88|504.08|503.43|500.63|0
1645597500000|2022-02-23 06:25:00|503.69|500.89|503.77|500.97|504.12|501.32|502.57|499.77|0
1645597800000|2022-02-23 06:30:00|503.95|501.15|502.23|499.43|503.95|501.15|502.06|499.26|0
1645598100000|2022-02-23 06:35:00|502.31|499.51|503.08|500.28|503.77|500.97|502.23|499.43|0
1645598400000|2022-02-23 06:40:00|502.91|500.11|502.39|499.59|502.99|500.19|502.05|499.25|0
1645598700000|2022-02-23 06:45:00|502.56|499.76|504.62|501.82|504.62|501.82|502.39|499.59|0
1645599000000|2022-02-23 06:50:00|504.71|501.91|504.79|501.99|505.83|503.03|504.28|501.48|0
1645599300000|2022-02-23 06:55:00|504.97|502.17|501.1|498.3|505.14|502.34|500.84|498.04|0
1645599600000|2022-02-23 07:00:00|500.67|497.87|498.27|495.47|502.04|499.24|498.27|495.47|0
1645599900000|2022-02-23 07:05:00|498.44|495.64|500.84|498.04|500.92|498.12|497.76|494.96|0
1645600200000|2022-02-23 07:10:00|500.75|497.95|500.75|497.95|502.81|500.01|500.15|497.35|0
1645600500000|2022-02-23 07:15:00|500.66|497.86|501.35|498.55|502.38|499.58|499.81|497.01|0
1645600800000|2022-02-23 07:20:00|501|498.2|500.83|498.03|501|498.2|499.8|497|0
1645601100000|2022-02-23 07:25:00|501.08|498.28|502.2|499.4|504.09|501.29|500.83|498.03|0
1645601400000|2022-02-23 07:30:00|502.37|499.57|504.6|501.8|505.81|503.01|502.2|499.4|0
1645601700000|2022-02-23 07:35:00|504.95|502.15|506.49|503.69|506.49|503.69|503.65|500.85|0
1645602000000|2022-02-23 07:40:00|506.84|504.04|506.23|503.43|507.52|504.72|505.71|502.91|0
1645602300000|2022-02-23 07:45:00|506.32|503.52|504.59|501.79|506.32|503.52|504.08|501.28|0
1645602600000|2022-02-23 07:50:00|504.77|501.97|504.76|501.96|505.63|502.83|503.73|500.93|0
1645602900000|2022-02-23 07:55:00|505.11|502.31|505.1|502.3|506.14|503.34|503.47|500.67|0
1645603200000|2022-02-23 08:00:00|505.79|502.99|509.41|506.61|509.58|506.78|502.35|499.55|0
1645603500000|2022-02-23 08:05:00|510.6|508.2|509.92|507.52|510.94|508.54|507.85|505.45|0
1645603800000|2022-02-23 08:10:00|510.09|507.69|512.8|510.4|513.32|510.92|509.92|507.52|0
1645604100000|2022-02-23 08:15:00|512.97|510.57|512.63|510.23|513.15|510.75|511.07|508.67|0
1645604400000|2022-02-23 08:20:00|512.45|510.05|513.14|510.74|513.32|510.92|511.24|508.84|0
1645604700000|2022-02-23 08:25:00|513.05|510.65|510.99|508.59|513.32|510.92|510.74|508.34|0
1645605000000|2022-02-23 08:30:00|511.08|508.68|511.43|509.03|511.43|509.03|507.28|504.88|0
1645605300000|2022-02-23 08:35:00|511.26|508.86|511.51|509.11|511.6|509.2|510.64|508.24|0
1645605600000|2022-02-23 08:40:00|511.34|508.94|511.25|508.85|511.6|509.2|510.81|508.41|0
1645605900000|2022-02-23 08:45:00|511.42|509.02|511.25|508.85|511.6|509.2|510.29|507.89|0
1645606200000|2022-02-23 08:50:00|511.07|508.67|510.21|507.81|513.33|510.93|509.69|507.29|0
1645606500000|2022-02-23 08:55:00|510.38|507.98|512.8|510.4|512.8|510.4|508.65|506.25|0
1645606800000|2022-02-23 09:00:00|513.33|510.93|513.67|511.27|513.67|511.27|512.28|509.88|0
1645607100000|2022-02-23 09:05:00|513.5|511.1|513.15|510.75|513.67|511.27|512.28|509.88|0
1645607400000|2022-02-23 09:10:00|513.32|510.92|516.27|513.87|516.62|514.22|513.15|510.75|0
1645607700000|2022-02-23 09:15:00|516.45|514.05|516.88|514.48|517.32|514.92|515.58|513.18|0
1645608000000|2022-02-23 09:20:00|516.79|514.39|516.44|514.04|517.14|514.74|515.4|513|0
1645608300000|2022-02-23 09:25:00|516.18|513.78|516.44|514.04|517.31|514.91|515.4|513|0
1645608600000|2022-02-23 09:30:00|516.62|514.22|517.54|515.14|519.12|516.72|516.09|513.69|0
1645608900000|2022-02-23 09:35:00|517.89|515.49|515.97|513.57|517.89|515.49|515.97|513.57|0
1645609200000|2022-02-23 09:40:00|516.15|513.75|517.19|514.79|518.59|516.19|515.97|513.57|0
1645609500000|2022-02-23 09:45:00|517.54|515.14|518.06|515.66|518.06|515.66|516.32|513.92|0
1645609800000|2022-02-23 09:50:00|518.14|515.74|514.4|512|518.58|516.18|514.22|511.82|0
1645610100000|2022-02-23 09:55:00|514.57|512.17|511.89|509.49|515.35|512.95|511.09|508.69|0
1645610400000|2022-02-23 10:00:00|512.41|510.01|513.79|511.39|513.97|511.57|511.71|509.31|0
1645610700000|2022-02-23 10:05:00|513.62|511.22|509.98|507.58|514.14|511.74|509.89|507.49|0
1645611000000|2022-02-23 10:10:00|510.06|507.66|508.07|505.67|511.05|508.65|507.04|504.64|0
1645611300000|2022-02-23 10:15:00|508.33|505.93|509.97|507.57|510.14|507.74|507.38|504.98|0
1645611600000|2022-02-23 10:20:00|510.49|508.09|511.87|509.47|512.05|509.65|510.32|507.92|0
1645611900000|2022-02-23 10:25:00|511.78|509.38|511.43|509.03|512.74|510.34|510.91|508.51|0
1645612200000|2022-02-23 10:30:00|511.35|508.95|511.78|509.38|512.39|509.99|510.48|508.08|0
1645612500000|2022-02-23 10:35:00|511.69|509.29|511.26|508.86|512.04|509.64|510.56|508.16|0
1645612800000|2022-02-23 10:40:00|511.35|508.95|512.38|509.98|513.77|511.37|511.35|508.95|0
1645613100000|2022-02-23 10:45:00|512.04|509.64|505.64|503.24|512.21|509.81|505.29|502.89|0
1645613400000|2022-02-23 10:50:00|505.81|503.41|507.53|505.13|507.53|505.13|505.47|503.07|0
1645613700000|2022-02-23 10:55:00|507.36|504.96|509.78|507.38|509.78|507.38|507.19|504.79|0
1645614000000|2022-02-23 11:00:00|509.6|507.2|509.26|506.86|510.2|507.8|507.88|505.48|0
1645614300000|2022-02-23 11:05:00|509.6|507.2|509.43|507.03|510.38|507.98|506.99|504.59|0
1645614600000|2022-02-23 11:10:00|509.51|507.11|506.92|504.52|510.64|508.24|506.23|503.83|0
1645614900000|2022-02-23 11:15:00|507.01|504.61|505.8|503.4|507.87|505.47|505.45|503.05|0
1645615200000|2022-02-23 11:20:00|505.62|503.22|505.62|503.22|506.48|504.08|503.47|501.07|0
1645615500000|2022-02-23 11:25:00|506.31|503.91|506.65|504.25|507.17|504.77|505.45|503.05|0
1645615800000|2022-02-23 11:30:00|506.48|504.08|507.34|504.94|507.52|505.12|506.39|503.99|0
1645616100000|2022-02-23 11:35:00|507.17|504.77|504.92|502.52|507.86|505.46|504.41|502.01|0
1645616400000|2022-02-23 11:40:00|505.1|502.7|504.58|502.18|506.13|503.73|504.41|502.01|0
1645616700000|2022-02-23 11:45:00|504.4|502|502.51|500.11|505.09|502.69|502.34|499.94|0
1645617000000|2022-02-23 11:50:00|502.42|500.02|503.62|501.22|504.75|502.35|502.34|499.94|0
1645617300000|2022-02-23 11:55:00|503.71|501.31|499.76|497.36|504.23|501.83|498.98|496.58|0
1645617600000|2022-02-23 12:00:00|499.67|497.27|502.5|500.1|503.02|500.62|499.24|496.84|0
1645617900000|2022-02-23 12:05:00|502.67|500.27|504.74|502.34|505.25|502.85|502.67|500.27|0
1645618200000|2022-02-23 12:10:00|504.91|502.51|506.37|503.97|506.8|504.4|503.88|501.48|0
1645618500000|2022-02-23 12:15:00|506.46|504.06|506.92|504.52|507.27|504.87|504.99|502.59|0
1645618800000|2022-02-23 12:20:00|507.1|504.7|508.04|505.64|508.13|505.73|506.75|504.35|0
1645619100000|2022-02-23 12:25:00|507.96|505.56|508.13|505.73|508.13|505.73|507.44|505.04|0
1645619400000|2022-02-23 12:30:00|507.95|505.55|509.85|507.45|510.37|507.97|507.52|505.12|0
1645619700000|2022-02-23 12:35:00|509.51|507.11|511.58|509.18|512.27|509.87|509.51|507.11|0
1645620000000|2022-02-23 12:40:00|511.41|509.01|511.4|509|512.45|510.05|511.23|508.83|0
1645620300000|2022-02-23 12:45:00|511.58|509.18|509.75|507.35|511.58|509.18|509.67|507.27|0
1645620600000|2022-02-23 12:50:00|509.84|507.44|512.27|509.87|512.61|510.21|509.75|507.35|0
1645620900000|2022-02-23 12:55:00|512.44|510.04|511.74|509.34|512.61|510.21|511.74|509.34|0
1645621200000|2022-02-23 13:00:00|511.4|509|512.09|509.69|512.61|510.21|511.05|508.65|0
1645621500000|2022-02-23 13:05:00|511.91|509.51|513.99|511.59|514.34|511.94|511.91|509.51|0
1645621800000|2022-02-23 13:10:00|513.82|511.42|512.08|509.68|513.9|511.5|511.74|509.34|0
1645622100000|2022-02-23 13:15:00|512.26|509.86|512.25|509.85|512.78|510.38|511.74|509.34|0
1645622400000|2022-02-23 13:20:00|512.43|510.03|509.31|506.91|512.95|510.55|508.79|506.39|0
1645622700000|2022-02-23 13:25:00|509.56|507.16|509.04|506.64|510.17|507.77|508.44|506.04|0
1645623000000|2022-02-23 13:30:00|509.13|506.73|506.02|503.62|509.82|507.42|506.02|503.62|0
1645623300000|2022-02-23 13:35:00|506.2|503.8|507.75|505.35|508.27|505.87|505.85|503.45|0
1645623600000|2022-02-23 13:40:00|507.92|505.52|507.57|505.17|508.26|505.86|506.54|504.14|0
1645623900000|2022-02-23 13:45:00|507.65|505.25|507.64|505.24|508.95|506.55|507.29|504.89|0
1645624200000|2022-02-23 13:50:00|507.46|505.06|509.71|507.31|509.71|507.31|506.43|504.03|0
1645624500000|2022-02-23 13:55:00|509.54|507.14|510.75|508.35|511.44|509.04|509.54|507.14|0
1645624800000|2022-02-23 14:00:00|510.92|508.52|509.52|507.12|511.44|509.04|508.3|505.9|0
1645625100000|2022-02-23 14:05:00|509.34|506.94|509.34|506.94|509.69|507.29|507.96|505.56|0
1645625400000|2022-02-23 14:10:00|509.17|506.77|509.34|506.94|509.86|507.46|508.65|506.25|0
1645625700000|2022-02-23 14:15:00|509.51|507.11|509.34|506.94|511.85|509.45|509.34|506.94|0
1645626000000|2022-02-23 14:20:00|509.51|507.11|510.55|508.15|510.55|508.15|508.12|505.72|0
1645626300000|2022-02-23 14:25:00|510.37|507.97|507.25|504.85|510.37|507.97|506.91|504.51|0
1645626600000|2022-02-23 14:30:00|507.77|505.37|509.85|507.45|511.24|508.84|505.52|503.12|0
1645626900000|2022-02-23 14:35:00|509.68|507.28|510.98|508.58|512.37|509.97|503.28|500.88|0
1645627200000|2022-02-23 14:40:00|510.47|508.07|505.97|503.57|512.2|509.8|504.42|502.02|0
1645627500000|2022-02-23 14:45:00|507.52|505.12|506.83|504.43|511.33|508.93|506.66|504.26|0
1645627800000|2022-02-23 14:50:00|507.17|504.77|497.55|495.15|507.52|505.12|497.55|495.15|0
1645628100000|2022-02-23 14:55:00|497.72|495.32|497.71|495.31|502.35|499.95|497.55|495.15|0
1645628400000|2022-02-23 15:00:00|497.97|495.57|494.29|491.89|497.97|495.57|490.72|488.32|0
1645628700000|2022-02-23 15:05:00|494.8|492.4|488.5|486.1|494.8|492.4|486.8|484.4|0
1645629000000|2022-02-23 15:10:00|488.67|486.27|491.73|489.33|492.92|490.52|487.31|484.91|0
1645629300000|2022-02-23 15:15:00|491.22|488.82|486.8|484.4|491.22|488.82|485.61|483.21|0
1645629600000|2022-02-23 15:20:00|486.54|484.14|483.75|481.35|490.61|488.21|483.07|480.67|0
1645629900000|2022-02-23 15:25:00|484.09|481.69|478.52|476.12|484.59|482.19|477.34|474.94|0
1645630200000|2022-02-23 15:30:00|478.86|476.46|482.75|480.35|483.6|481.2|473.67|471.27|0
1645630500000|2022-02-23 15:35:00|482.59|480.19|485.62|483.22|488.32|485.92|482.42|480.02|0
1645630800000|2022-02-23 15:40:00|485.28|482.88|480.56|478.16|485.95|483.55|479.22|476.82|0
1645631100000|2022-02-23 15:45:00|480.23|477.83|479.05|476.65|483.08|480.68|478.72|476.32|0
1645631400000|2022-02-23 15:50:00|479.22|476.82|480.06|477.66|482.49|480.09|478.55|476.15|0
1645631700000|2022-02-23 15:55:00|480.56|478.16|479.88|477.48|482.99|480.59|477.04|474.64|0
1645632000000|2022-02-23 16:00:00|479.72|477.32|476.03|473.63|481.56|479.16|473.86|471.46|0
1645632300000|2022-02-23 16:05:00|475.53|473.13|473.35|470.95|476.2|473.8|471.02|468.62|0
1645632600000|2022-02-23 16:10:00|473.19|470.79|474.52|472.12|475.02|472.62|471.6|469.2|0
1645632900000|2022-02-23 16:15:00|473.69|471.29|473.02|470.62|473.85|471.45|469.85|467.45|0
1645633200000|2022-02-23 16:20:00|472.68|470.28|472.93|470.53|474.52|472.12|471.68|469.28|0
1645633500000|2022-02-23 16:25:00|472.85|470.45|472.18|469.78|475.85|473.45|471.84|469.44|0
1645633800000|2022-02-23 16:30:00|472.84|470.44|475.35|472.95|478.77|476.37|470.18|467.78|0
1645634100000|2022-02-23 16:35:00|475.68|473.28|477.52|475.12|480.54|478.14|473.51|471.11|0
1645634400000|2022-02-23 16:40:00|477.35|474.95|475.17|472.77|479.86|477.46|474.67|472.27|0
1645634700000|2022-02-23 16:45:00|474.84|472.44|479.36|476.96|479.36|476.96|473.75|471.35|0
1645635000000|2022-02-23 16:50:00|479.52|477.12|482.88|480.48|484.23|481.83|477.51|475.11|0
1645635300000|2022-02-23 16:55:00|483.05|480.65|483.72|481.32|486.09|483.69|481.89|479.49|0
1645635600000|2022-02-23 17:00:00|483.81|481.41|482.62|480.22|484.14|481.74|479.6|477.2|0
1645635900000|2022-02-23 17:05:00|482.79|480.39|483.32|480.92|483.32|480.92|479.95|477.55|0
1645636200000|2022-02-23 17:10:00|483.49|481.09|481.29|478.89|485.69|483.29|480.62|478.22|0
1645636500000|2022-02-23 17:15:00|481.13|478.73|489.24|486.84|489.32|486.92|481.13|478.73|0
1645636800000|2022-02-23 17:20:00|489.07|486.67|490.43|488.03|491.11|488.71|488.05|485.65|0
1645637100000|2022-02-23 17:25:00|490.26|487.86|491.44|489.04|491.78|489.38|489.23|486.83|0
1645637400000|2022-02-23 17:30:00|491.78|489.38|486.52|484.12|492.29|489.89|486.52|484.12|0
1645637700000|2022-02-23 17:35:00|486.69|484.29|483.47|481.07|486.86|484.46|482.8|480.4|0
1645638000000|2022-02-23 17:40:00|483.81|481.41|485.5|483.1|485.84|483.44|482.29|479.89|0
1645638300000|2022-02-23 17:45:00|485.41|483.01|482.29|479.89|486.68|484.28|482.03|479.63|0
1645638600000|2022-02-23 17:50:00|482.71|480.31|476.74|474.34|482.79|480.39|475.9|473.5|0
1645638900000|2022-02-23 17:55:00|477.07|474.67|476.73|474.33|477.91|475.51|474.89|472.49|0
1645639200000|2022-02-23 18:00:00|477.07|474.67|473.72|471.32|477.07|474.67|473.55|471.15|0
1645639500000|2022-02-23 18:05:00|473.88|471.48|472.38|469.98|474.97|472.57|470.88|468.48|0
1645639800000|2022-02-23 18:10:00|472.71|470.31|464.39|461.99|473.04|470.64|463.89|461.49|0
1645640100000|2022-02-23 18:15:00|464.06|461.66|468.69|466.29|469.36|466.96|462.15|459.75|0
1645640400000|2022-02-23 18:20:00|468.36|465.96|466.37|463.97|469.19|466.79|464.72|462.32|0
1645640700000|2022-02-23 18:25:00|467.03|464.63|463.23|460.83|468.86|466.46|462.9|460.5|0
1645641000000|2022-02-23 18:30:00|463.56|461.16|459.76|457.36|465.04|462.64|459.6|457.2|0
1645641300000|2022-02-23 18:35:00|459.93|457.53|466.53|464.13|467.36|464.96|459.43|457.03|0
1645641600000|2022-02-23 18:40:00|466.86|464.46|467.19|464.79|468.18|465.78|465.2|462.8|0
1645641900000|2022-02-23 18:45:00|467.69|465.29|469.85|467.45|472.34|469.94|466.53|464.13|0
1645642200000|2022-02-23 18:50:00|470.01|467.61|462.04|459.64|470.01|467.61|460.55|458.15|0
1645642500000|2022-02-23 18:55:00|462.2|459.8|464.35|461.95|465.02|462.62|460.71|458.31|0
1645642800000|2022-02-23 19:00:00|464.19|461.79|459.39|456.99|467.18|464.78|457.91|455.51|0
1645643100000|2022-02-23 19:05:00|459.55|457.15|463.54|461.14|465.94|463.54|457.82|455.42|0
1645643400000|2022-02-23 19:10:00|463.7|461.3|462.54|460.14|467.02|464.62|461.39|458.99|0
1645643700000|2022-02-23 19:15:00|462.13|459.73|462.95|460.55|465.19|462.79|458.59|456.19|0
1645644000000|2022-02-23 19:20:00|462.54|460.14|455.13|452.73|464.19|461.79|454.81|452.41|0
1645644300000|2022-02-23 19:25:00|455.3|452.9|454.51|452.11|456.24|453.84|453.2|450.8|0
1645644600000|2022-02-23 19:30:00|455.66|453.26|453.36|450.96|456.8|454.4|452.13|449.73|0
1645644900000|2022-02-23 19:35:00|453.53|451.13|453.77|451.37|455.65|453.25|453.36|450.96|0
1645645200000|2022-02-23 19:40:00|453.36|450.96|449.68|447.28|453.52|451.12|445.71|443.31|0
1645645500000|2022-02-23 19:45:00|449.52|447.12|451.61|449.21|454.87|452.47|449.19|446.79|0
1645645800000|2022-02-23 19:50:00|450.79|448.39|449.49|447.09|453.72|451.32|449.33|446.93|0
1645646100000|2022-02-23 19:55:00|449.65|447.25|450.2|447.8|453.39|450.99|448.35|445.95|0
1645646400000|2022-02-23 20:00:00|450.12|447.72|445.17|442.77|451.18|448.78|444.36|441.96|0
1645646700000|2022-02-23 20:05:00|445|442.6|443.71|441.31|447.92|445.52|442.42|440.02|0
1645647000000|2022-02-23 20:10:00|443.55|441.15|444.73|442.33|445.27|442.87|441.02|438.62|0
1645647300000|2022-02-23 20:15:00|444.08|441.68|443.92|441.52|448.37|445.97|443.43|441.03|0
1645647600000|2022-02-23 20:20:00|443.84|441.44|445.7|443.3|446.1|443.7|442.14|439.74|0
1645647900000|2022-02-23 20:25:00|445.53|443.13|450.14|447.74|451.28|448.88|444.24|441.84|0
1645648200000|2022-02-23 20:30:00|448.68|446.28|447.13|444.73|451.12|448.72|444.13|441.73|0
1645648500000|2022-02-23 20:35:00|447.29|444.89|441.54|439.14|448.84|446.44|441.54|439.14|0
1645648800000|2022-02-23 20:40:00|441.46|439.06|442.15|439.75|444.82|442.42|441.22|438.82|0
1645649100000|2022-02-23 20:45:00|442.07|439.67|438.93|436.53|444.89|442.49|438.93|436.53|0
1645649400000|2022-02-23 20:50:00|438.85|436.45|437.89|435.49|443.2|440.8|436.61|434.21|0
1645649700000|2022-02-23 20:55:00|438.05|435.65|440.94|438.54|441.74|439.34|436.6|434.2|0
1645650000000|2022-02-23 21:00:00|441.1|438.7|441.74|439.34|443.36|440.96|439.97|437.57|0
1645650300000|2022-02-23 21:05:00|442.22|439.82|441.9|439.5|443.35|440.95|441.9|439.5|0
1645650600000|2022-02-23 21:10:00|441.74|439.34|442.43|440.03|444.2|441.8|441.3|438.9|0
1645650900000|2022-02-23 21:15:00|442.63|439.83|442.31|439.51|443.27|440.47|442.14|439.34|0
1645651200000|2022-02-23 21:20:00|442.14|439.34|442.62|439.82|442.79|439.99|441.66|438.86|0
1645651500000|2022-02-23 21:25:00|442.7|439.9|441.73|438.93|443.02|440.22|441.17|438.37|0
1645651800000|2022-02-23 21:30:00|441.66|438.86|440.37|437.57|441.66|438.86|440.37|437.57|0
1645652100000|2022-02-23 21:35:00|440.21|437.41|441.57|438.77|442.21|439.41|438.76|435.96|0
1645652400000|2022-02-23 21:40:00|441.65|438.85|437.96|435.16|441.73|438.93|435.4|432.6|0
1645652700000|2022-02-23 21:45:00|438.12|435.32|438.92|436.12|439.96|437.16|438.12|435.32|0
1645653000000|2022-02-23 21:50:00|439.08|436.28|438.11|435.31|439.24|436.44|436.91|434.11|0
1645653300000|2022-02-23 21:55:00|438.03|435.23|437.07|434.27|438.11|435.31|436.03|433.23|0
1645653600000|2022-02-23 22:00:00|437.02|434.22|437.06|434.26|437.18|434.38|436.66|433.86|0
1645653900000|2022-02-23 22:05:00|437.04|434.24|436.87|434.07|437.26|434.46|436.84|434.04|0
1645654200000|2022-02-23 22:10:00|436.84|434.04|436.87|434.07|437.21|434.41|436.61|433.81|0
1645654500000|2022-02-23 22:15:00|436.82|434.02|436.79|433.99|437.01|434.21|436.61|433.81|0
1645654800000|2022-02-23 22:20:00|436.77|433.97|436.42|433.62|436.77|433.97|436.37|433.57|0
1645655100000|2022-02-23 22:25:00|436.39|433.59|435.93|433.13|436.61|433.81|435.93|433.13|0
1645655400000|2022-02-23 22:30:00|436|433.2|435.6|432.8|436|433.2|435.44|432.64|0
1645655700000|2022-02-23 22:35:00|435.57|432.77|435.49|432.69|436.13|433.33|435.46|432.66|0
1645656000000|2022-02-23 22:40:00|435.59|432.79|435.66|432.86|435.66|432.86|435.36|432.56|0
1645656300000|2022-02-23 22:45:00|435.62|432.82|436.55|433.75|436.55|433.75|435.48|432.68|0
1645656600000|2022-02-23 22:50:00|436.57|433.77|436.52|433.72|436.69|433.89|436.34|433.54|0
1645656900000|2022-02-23 22:55:00|436.49|433.69|437.64|434.84|437.64|434.84|436.45|433.65|0
1645657200000|2022-02-23 23:00:00|437.68|434.88|437.99|435.19|442.25|439.45|437.36|434.56|0
1645657500000|2022-02-23 23:05:00|438.47|435.67|435.91|433.11|438.56|435.76|435.2|432.4|0
1645657800000|2022-02-23 23:10:00|435.83|433.03|436.79|433.99|437.43|434.63|434.47|431.67|0
1645658100000|2022-02-23 23:15:00|436.63|433.83|433.44|430.64|437.27|434.47|433.12|430.32|0
1645658400000|2022-02-23 23:20:00|433.6|430.8|433.11|430.31|434.55|431.75|433.11|430.31|0
1645658700000|2022-02-23 23:25:00|433.27|430.47|436.94|434.14|438.87|436.07|433.27|430.47|0
1645659000000|2022-02-23 23:30:00|437.02|434.22|438.7|435.9|438.7|435.9|436.62|433.82|0
1645659300000|2022-02-23 23:35:00|438.62|435.82|438.3|435.5|438.7|435.9|437.42|434.62|0
1645659600000|2022-02-23 23:40:00|438.54|435.74|441.59|438.79|442.87|440.07|438.06|435.26|0
1645659900000|2022-02-23 23:45:00|441.75|438.95|439.66|436.86|441.82|439.02|439.41|436.61|0
1645660200000|2022-02-23 23:50:00|439.82|437.02|440.62|437.82|440.78|437.98|438.85|436.05|0
1645660500000|2022-02-23 23:55:00|440.78|437.98|438.69|435.89|441.5|438.7|438.12|435.32|0
1645660800000|2022-02-24 00:00:00|438.85|436.05|437.88|435.08|441.58|438.78|436.93|434.13|0
1645661100000|2022-02-24 00:05:00|437.64|434.84|436.44|433.64|438.85|436.05|435.01|432.21|0
1645661400000|2022-02-24 00:10:00|436.12|433.32|438.92|436.12|440.29|437.49|435.8|433|0
1645661700000|2022-02-24 00:15:00|438.84|436.04|436.67|433.87|438.84|436.04|435|432.2|0
1645662000000|2022-02-24 00:20:00|436.6|433.8|436.43|433.63|437.24|434.44|435|432.2|0
1645662300000|2022-02-24 00:25:00|436.27|433.47|432.13|429.33|437.23|434.43|429.11|426.31|0
1645662600000|2022-02-24 00:30:00|432.28|429.48|429.34|426.54|433.72|430.92|427.84|425.04|0
1645662900000|2022-02-24 00:35:00|428.63|425.83|430.2|427.4|432.9|430.1|427.52|424.72|0
1645663200000|2022-02-24 00:40:00|430.28|427.48|430.36|427.56|432.26|429.46|429.49|426.69|0
1645663500000|2022-02-24 00:45:00|430.28|427.48|430.44|427.64|430.83|428.03|429.17|426.37|0
1645663800000|2022-02-24 00:50:00|430.51|427.71|428.14|425.34|430.91|428.11|428.14|425.34|0
1645664100000|2022-02-24 00:55:00|426.32|423.52|422.7|419.9|428.13|425.33|422.7|419.9|0
1645664400000|2022-02-24 01:00:00|422.85|420.05|423.24|420.44|426.63|423.83|422.69|419.89|0
1645664700000|2022-02-24 01:05:00|423.01|420.21|425.53|422.73|425.84|423.04|422.54|419.74|0
1645665000000|2022-02-24 01:10:00|425.21|422.41|427.57|424.77|431.36|428.56|425.05|422.25|0
1645665300000|2022-02-24 01:15:00|427.26|424.46|423.33|420.53|427.97|425.17|421.61|418.81|0
1645665600000|2022-02-24 01:20:00|422.93|420.13|422.23|419.43|423.72|420.92|420.82|418.02|0
1645665900000|2022-02-24 01:25:00|422.07|419.27|422.54|419.74|423.64|420.84|421.83|419.03|0
1645666200000|2022-02-24 01:30:00|422.38|419.58|426.46|423.66|428.51|425.71|421.45|418.65|0
1645666500000|2022-02-24 01:35:00|426.3|423.5|426.22|423.42|427.17|424.37|424.73|421.93|0
1645666800000|2022-02-24 01:40:00|426.3|423.5|426.46|423.66|429.14|426.34|425.36|422.56|0
1645667100000|2022-02-24 01:45:00|426.53|423.73|428.66|425.86|430.55|427.75|426.06|423.26|0
1645667400000|2022-02-24 01:50:00|429.45|426.65|432.29|429.49|436.42|433.62|429.05|426.25|0
1645667700000|2022-02-24 01:55:00|431.9|429.1|431.58|428.78|432.85|430.05|429.84|427.04|0
1645668000000|2022-02-24 02:00:00|432.53|429.73|429.05|426.25|433.64|430.84|428.97|426.17|0
1645668300000|2022-02-24 02:05:00|428.96|426.16|427.86|425.06|430.31|427.51|425.73|422.93|0
1645668600000|2022-02-24 02:10:00|427.78|424.98|429.43|426.63|430.78|427.98|427.15|424.35|0
1645668900000|2022-02-24 02:15:00|429.2|426.4|428.81|426.01|432.76|429.96|428.57|425.77|0
1645669200000|2022-02-24 02:20:00|428.88|426.08|427.14|424.34|428.96|426.16|426.59|423.79|0
1645669500000|2022-02-24 02:25:00|427.3|424.5|419.98|417.18|427.54|424.74|419.98|417.18|0
1645669800000|2022-02-24 02:30:00|420.3|417.5|424.45|421.65|425.01|422.21|419.27|416.47|0
1645670100000|2022-02-24 02:35:00|424.38|421.58|425.95|423.15|427.06|424.26|423.43|420.63|0
1645670400000|2022-02-24 02:40:00|426.11|423.31|425.08|422.28|426.11|423.31|424.06|421.26|0
1645670700000|2022-02-24 02:45:00|425|422.2|422.4|419.6|427.37|424.57|421.77|418.97|0
1645671000000|2022-02-24 02:50:00|419.89|417.09|419.12|415.2|423.7|420.34|416.61|413.53|0
1645671300000|2022-02-24 02:55:00|418.26|414.34|418.58|414.66|423.2|419.28|417.01|413.09|0
1645671600000|2022-02-24 03:00:00|418.27|414.35|414.85|410.93|420.22|416.3|413.76|409.84|0
1645671900000|2022-02-24 03:05:00|414.69|410.77|397.09|393.17|414.92|411|396.41|392.49|0
1645672200000|2022-02-24 03:10:00|398.16|394.24|401.97|398.05|409.41|405.49|396.18|392.26|0
1645672500000|2022-02-24 03:15:00|403.04|399.12|403.27|399.35|405.88|401.96|399.98|396.06|0
1645672800000|2022-02-24 03:20:00|403.42|399.5|397.08|393.16|405.26|401.34|397.08|393.16|0
1645673100000|2022-02-24 03:25:00|397.23|393.31|397.69|393.77|399.21|395.29|394.58|390.66|0
1645673400000|2022-02-24 03:30:00|397.62|393.7|386.89|382.97|397.62|393.7|385.01|381.09|0
1645673700000|2022-02-24 03:35:00|387.26|383.34|384.04|380.12|390.19|386.27|384.04|380.12|0
1645674000000|2022-02-24 03:40:00|383.15|379.23|392.02|387.82|393.82|389.62|381.66|377.74|0
1645674300000|2022-02-24 03:45:00|391.2|387|396.09|391.89|397.38|393.18|390.97|386.77|0
1645674600000|2022-02-24 03:50:00|396.17|391.97|395.38|391.18|398.74|394.54|392.32|388.12|0
1645674900000|2022-02-24 03:55:00|395.91|391.71|391.03|386.83|395.91|391.71|389.61|385.41|0
1645675200000|2022-02-24 04:00:00|390.8|386.6|394.78|390.58|394.93|390.73|389.39|385.19|0
1645675500000|2022-02-24 04:05:00|394.7|390.5|395.83|391.63|397.48|393.28|391.1|386.9|0
1645675800000|2022-02-24 04:10:00|395.67|391.47|391.09|386.89|395.67|391.47|389.45|385.25|0
1645676100000|2022-02-24 04:15:00|390.5|386.3|390.72|386.52|393.26|389.06|388.04|383.84|0
1645676400000|2022-02-24 04:20:00|391.24|387.04|394.52|390.32|396.47|392.27|390.94|386.74|0
1645676700000|2022-02-24 04:25:00|394.67|390.47|393.25|389.05|396.1|391.9|392.13|387.93|0
1645677000000|2022-02-24 04:30:00|393.17|388.97|397.74|393.54|399.85|395.65|392.21|388.01|0
1645677300000|2022-02-24 04:35:00|397.67|393.47|396.09|391.89|398.12|393.92|395.64|391.44|0
1645677600000|2022-02-24 04:40:00|395.86|391.66|396.91|392.71|398.19|393.99|393.69|389.49|0
1645677900000|2022-02-24 04:45:00|396.84|392.64|401.12|396.92|401.2|397|396.69|392.49|0
1645678200000|2022-02-24 04:50:00|400.9|396.7|402.71|398.51|404.38|400.18|400.75|396.55|0
1645678500000|2022-02-24 04:55:00|402.78|398.58|402.56|398.36|404.3|400.1|401.95|397.75|0
1645678800000|2022-02-24 05:00:00|402.78|398.58|399.23|395.03|403.46|399.26|398.63|394.43|0
1645679100000|2022-02-24 05:05:00|399.46|395.26|397.43|393.23|402.1|397.9|396.15|391.95|0
1645679400000|2022-02-24 05:10:00|397.65|393.45|402.85|398.65|403.46|399.26|397.27|393.07|0
1645679700000|2022-02-24 05:15:00|403.46|399.26|400.14|395.94|403.46|399.26|398.26|394.06|0
1645680000000|2022-02-24 05:20:00|400.22|396.02|400.52|396.32|402.26|398.06|399.76|395.56|0
1645680300000|2022-02-24 05:25:00|400.67|396.47|399.23|395.03|403.17|398.97|398.93|394.73|0
1645680600000|2022-02-24 05:30:00|399.38|395.18|396.06|391.86|399.38|395.18|394.19|389.99|0
1645680900000|2022-02-24 05:35:00|395.98|391.78|392.99|388.79|397.33|393.13|392.77|388.57|0
1645681200000|2022-02-24 05:40:00|392.91|388.71|396.37|392.73|396.44|392.8|392.91|388.71|0
1645681500000|2022-02-24 05:45:00|396.14|392.5|395.02|391.38|398.54|394.9|394.79|391.15|0
1645681800000|2022-02-24 05:50:00|395.17|391.53|399.16|395.8|399.39|396.03|394.34|390.7|0
1645682100000|2022-02-24 05:55:00|399.54|396.18|396.9|393.54|400.74|397.38|396.68|393.32|0
1645682400000|2022-02-24 06:00:00|399.23|395.87|400.94|397.02|401.55|397.63|397.85|393.65|0
1645682700000|2022-02-24 06:05:00|400.87|396.95|403.59|399.67|403.59|399.67|399.73|395.81|0
1645683000000|2022-02-24 06:10:00|403.51|399.59|399.24|395.32|403.51|399.59|398.25|394.33|0
1645683300000|2022-02-24 06:15:00|399.09|395.17|399.61|395.69|404.54|400.62|397.04|393.12|0
1645683600000|2022-02-24 06:20:00|399.69|395.77|398.25|394.33|399.84|395.92|396.06|392.14|0
1645683900000|2022-02-24 06:25:00|398.32|394.4|395.08|391.16|399.6|395.68|394.03|390.11|0
1645684200000|2022-02-24 06:30:00|394.63|390.71|394.4|390.48|397.57|393.65|394.1|390.18|0
1645684500000|2022-02-24 06:35:00|394.55|390.63|395.51|391.59|396.28|392.36|392.15|388.23|0
1645684800000|2022-02-24 06:40:00|395.67|391.75|397.02|393.1|397.32|393.4|393.79|389.87|0
1645685100000|2022-02-24 06:45:00|397.17|393.25|390.05|386.13|397.39|393.47|390.05|386.13|0
1645685400000|2022-02-24 06:50:00|390.2|386.28|389.52|385.6|391.02|387.1|386.48|382.56|0
1645685700000|2022-02-24 06:55:00|389.67|385.75|392.2|388.28|394.75|390.83|389.45|385.53|0
1645686000000|2022-02-24 07:00:00|391.83|387.91|391.01|387.09|397.9|393.98|391.01|387.09|0
1645686300000|2022-02-24 07:05:00|390.79|386.87|391.83|387.91|392.72|388.8|383.67|379.75|0
1645686600000|2022-02-24 07:10:00|391.3|387.38|389.67|385.75|391.83|387.91|385.58|381.66|0
1645686900000|2022-02-24 07:15:00|388.92|385|385.15|381.23|390.26|386.34|382.64|378.72|0
1645687200000|2022-02-24 07:20:00|384.56|380.64|383.74|379.82|386.4|382.48|383.38|379.46|0
1645687500000|2022-02-24 07:25:00|384.04|380.12|381.59|377.11|384.61|380.13|379.98|375.5|0
1645687800000|2022-02-24 07:30:00|381.45|376.97|385.04|380.28|386.52|381.76|380.93|376.31|0
1645688100000|2022-02-24 07:35:00|384.75|379.99|391.66|386.62|392.76|387.72|374.57|369.53|0
1645688400000|2022-02-24 07:40:00|391.3|386.26|393.58|388.54|396.71|391.67|390.33|385.29|0
1645688700000|2022-02-24 07:45:00|394.02|388.98|394.95|389.91|399.06|394.02|392.43|387.39|0
1645689000000|2022-02-24 07:50:00|394.8|389.76|393.39|388.35|397.26|392.22|391.83|386.79|0
1645689300000|2022-02-24 07:55:00|393.32|388.28|392.28|387.24|398.53|393.49|392.28|387.24|0
1645689600000|2022-02-24 08:00:00|392.88|387.84|398.3|392.7|399.27|393.67|389.75|384.15|0
1645689900000|2022-02-24 08:05:00|397.82|393.02|404.06|399.26|404.66|399.86|397.75|392.95|0
1645690200000|2022-02-24 08:10:00|404.28|399.48|398.04|393.24|405.6|400.8|397.89|393.09|0
1645690500000|2022-02-24 08:15:00|397.51|392.71|403.15|398.35|403.15|398.35|396.54|391.74|0
1645690800000|2022-02-24 08:20:00|403.6|398.8|402.65|397.85|407.39|402.59|401.22|396.42|0
1645691100000|2022-02-24 08:25:00|402.8|398|399.17|394.37|405.51|400.71|397.36|392.56|0
1645691400000|2022-02-24 08:30:00|399.4|394.6|401.58|396.78|403.1|398.3|397.21|392.41|0
1645691700000|2022-02-24 08:35:00|401.96|397.16|399.69|394.89|402.57|397.77|396.84|392.04|0
1645692000000|2022-02-24 08:40:00|399.85|395.05|397.94|393.14|400.67|395.87|395.55|390.75|0
1645692300000|2022-02-24 08:45:00|397.71|392.91|399.3|394.5|402.18|397.38|395.9|391.1|0
1645692600000|2022-02-24 08:50:00|399.07|394.27|396.26|391.94|401.63|397.31|396.26|391.94|0
1645692900000|2022-02-24 08:55:00|396.34|392.02|401.4|397.08|403.76|399.44|396.34|392.02|0
1645693200000|2022-02-24 09:00:00|401.1|396.78|403|398.68|403.83|399.51|398.75|394.43|0
1645693500000|2022-02-24 09:05:00|403.07|398.75|409.17|404.85|412.32|408|401.17|396.85|0
1645693800000|2022-02-24 09:10:00|408.94|404.62|401.54|397.22|408.94|404.62|396.25|391.93|0
1645694100000|2022-02-24 09:15:00|402|397.68|404.43|400.11|406.95|402.63|401.39|397.07|0
1645694400000|2022-02-24 09:20:00|403.97|399.65|407.17|402.85|409.93|405.61|403.82|399.5|0
1645694700000|2022-02-24 09:25:00|407.79|403.47|402.48|398.16|408.02|403.7|401.87|397.55|0
1645695000000|2022-02-24 09:30:00|402.55|398.23|403.54|399.22|405.22|400.9|401.64|397.32|0
1645695300000|2022-02-24 09:35:00|403.62|399.3|402.7|398.38|403.62|399.3|400.42|396.1|0
1645695600000|2022-02-24 09:40:00|402.85|398.53|397.92|393.6|404.22|399.9|395.73|391.41|0
1645695900000|2022-02-24 09:45:00|398.07|393.75|400.49|396.17|401.4|397.08|397.47|393.15|0
1645696200000|2022-02-24 09:50:00|400.72|396.4|397.53|393.21|402.32|398|396.1|391.78|0
1645696500000|2022-02-24 09:55:00|397.16|392.84|395.5|391.18|399.73|395.41|395.5|391.18|0
1645696800000|2022-02-24 10:00:00|395.34|391.02|396.4|392.08|396.93|392.61|393.99|389.67|0
1645697100000|2022-02-24 10:05:00|396.47|392.15|402.53|398.21|402.68|398.36|396.02|391.7|0
1645697400000|2022-02-24 10:10:00|402.84|398.52|398.66|394.34|402.84|398.52|397.67|393.35|0
1645697700000|2022-02-24 10:15:00|398.21|393.89|394.95|390.63|398.73|394.41|394.35|390.03|0
1645698000000|2022-02-24 10:20:00|395.03|390.71|390.22|385.9|395.33|391.01|388.88|384.56|0
1645698300000|2022-02-24 10:25:00|389.99|385.67|393.57|389.25|393.97|389.65|388.35|384.03|0
1645698600000|2022-02-24 10:30:00|393.34|389.02|396.57|392.25|397.25|392.93|391.47|387.15|0
1645698900000|2022-02-24 10:35:00|396.19|391.87|397.7|393.38|397.78|393.46|391.76|387.44|0
1645699200000|2022-02-24 10:40:00|397.55|393.23|396.42|392.1|400.95|396.63|396.27|391.95|0
1645699500000|2022-02-24 10:45:00|396.64|392.32|398.45|394.13|399.13|394.81|394.68|390.36|0
1645699800000|2022-02-24 10:50:00|398.6|394.28|393.17|388.85|399.05|394.73|393.17|388.85|0
1645700100000|2022-02-24 10:55:00|392.72|388.4|392.95|388.63|394.52|390.2|392.05|387.73|0
1645700400000|2022-02-24 11:00:00|392.87|388.55|388.16|383.84|394.67|390.35|387.78|383.46|0
1645700700000|2022-02-24 11:05:00|388.46|384.14|385.84|381.52|388.98|384.66|385.03|380.71|0
1645701000000|2022-02-24 11:10:00|385.7|381.38|389.49|385.17|390.32|386|384.8|380.48|0
1645701300000|2022-02-24 11:15:00|389.19|384.87|384.73|380.41|389.19|384.87|383.62|379.3|0
1645701600000|2022-02-24 11:20:00|384.81|380.49|390.31|385.99|390.31|385.99|384.66|380.34|0
1645701900000|2022-02-24 11:25:00|389.71|385.39|385.91|381.59|390.83|386.51|384.06|379.74|0
1645702200000|2022-02-24 11:30:00|386.06|381.74|382.73|378.41|387.99|383.67|382.73|378.41|0
1645702500000|2022-02-24 11:35:00|382.88|378.56|383.54|379.22|383.54|379.22|381.69|377.37|0
1645702800000|2022-02-24 11:40:00|383.47|379.15|392.39|388.07|392.39|388.07|382.28|377.96|0
1645703100000|2022-02-24 11:45:00|392.32|388|393.14|388.82|395.54|391.22|390.75|386.43|0
1645703400000|2022-02-24 11:50:00|392.99|388.67|392.31|387.99|396.74|392.42|391.64|387.32|0
1645703700000|2022-02-24 11:55:00|392.01|387.69|396.96|392.64|396.96|392.64|391.11|386.79|0
1645704000000|2022-02-24 12:00:00|396.81|392.49|390.96|386.64|396.89|392.57|389.54|385.22|0
1645704300000|2022-02-24 12:05:00|390.66|386.34|386.12|381.8|390.74|386.42|385.97|381.65|0
1645704600000|2022-02-24 12:10:00|386.19|381.87|391.48|387.16|391.48|387.16|385.52|381.2|0
1645704900000|2022-02-24 12:15:00|391.33|387.01|388.56|384.24|394.02|389.7|387.67|383.35|0
1645705200000|2022-02-24 12:20:00|388.64|384.32|387.6|383.28|388.64|384.32|385.88|381.56|0
1645705500000|2022-02-24 12:25:00|387.3|382.98|386.47|382.15|388.34|384.02|385.07|380.75|0
1645705800000|2022-02-24 12:30:00|386.33|382.01|383.14|378.82|386.85|382.53|382.47|378.15|0
1645706100000|2022-02-24 12:35:00|382.99|378.67|384.17|379.85|384.32|380|381.66|377.34|0
1645706400000|2022-02-24 12:40:00|384.24|379.92|383.43|379.11|384.24|379.92|381.66|377.34|0
1645706700000|2022-02-24 12:45:00|383.73|379.41|385.63|381.31|385.78|381.46|380.88|376.56|0
1645707000000|2022-02-24 12:50:00|385.92|381.6|386.49|382.17|387.98|383.66|385.6|381.28|0
1645707300000|2022-02-24 12:55:00|386.56|382.24|387.38|383.06|387.83|383.51|383.23|378.91|0
1645707600000|2022-02-24 13:00:00|387.68|383.36|387.08|382.76|389.68|385.36|385.45|381.13|0
1645707900000|2022-02-24 13:05:00|387.89|383.57|382.49|378.17|388.12|383.8|382.34|378.02|0
1645708200000|2022-02-24 13:10:00|382.93|378.61|382.41|378.09|383.82|379.5|382.34|378.02|0
1645708500000|2022-02-24 13:15:00|382.63|378.31|381.22|376.9|383.81|379.49|379.68|375.36|0
1645708800000|2022-02-24 13:20:00|381.01|376.69|379.24|374.92|381.74|377.42|378.65|374.33|0
1645709100000|2022-02-24 13:25:00|379.39|375.07|378.7|374.38|379.53|375.21|377.75|373.43|0
1645709400000|2022-02-24 13:30:00|378.55|374.23|382.61|378.29|382.61|378.29|377.97|373.65|0
1645709700000|2022-02-24 13:35:00|382.46|378.14|381.87|377.55|384.53|380.21|380.84|376.52|0
1645710000000|2022-02-24 13:40:00|382.02|377.7|389.55|386.19|389.85|386.49|380.22|376.38|0
1645710300000|2022-02-24 13:45:00|389.63|386.27|387.32|383.96|390|386.64|383.07|379.71|0
1645710600000|2022-02-24 13:50:00|387.77|384.41|386.94|383.58|390.61|387.25|386.42|383.06|0
1645710900000|2022-02-24 13:55:00|386.72|383.36|382.85|379.49|387.54|384.18|382.7|379.34|0
1645711200000|2022-02-24 14:00:00|382.55|379.19|386.27|382.91|387.01|383.65|382.55|379.19|0
1645711500000|2022-02-24 14:05:00|386.12|382.76|388.87|385.51|391.8|388.44|386.12|382.76|0
1645711800000|2022-02-24 14:10:00|389.1|385.74|385.37|382.01|389.1|385.74|384.18|380.82|0
1645712100000|2022-02-24 14:15:00|385.66|382.3|388.12|384.76|388.5|385.14|385.44|382.08|0
1645712400000|2022-02-24 14:20:00|387.97|384.61|384.17|380.81|389.54|386.18|383.43|380.07|0
1645712700000|2022-02-24 14:25:00|384.02|380.66|379.72|376.36|384.02|380.66|379.57|376.21|0
1645713000000|2022-02-24 14:30:00|380.38|377.02|389.24|385.88|392.39|389.03|378.24|374.88|0
1645713300000|2022-02-24 14:35:00|387.44|384.08|397.38|394.02|397.38|394.02|382.98|379.62|0
1645713600000|2022-02-24 14:40:00|395.64|392.28|388.28|384.92|397.08|393.72|383.86|380.5|0
1645713900000|2022-02-24 14:45:00|387.68|384.32|399.1|395.74|399.1|395.74|383.71|380.35|0
1645714200000|2022-02-24 14:50:00|400.62|397.26|398.45|395.09|406.56|403.2|396.45|393.09|0
1645714500000|2022-02-24 14:55:00|398.6|395.24|404.48|401.12|404.48|401.12|394.65|391.29|0
1645714800000|2022-02-24 15:00:00|404.1|400.74|391.16|387.8|404.1|400.74|390.56|387.2|0
1645715100000|2022-02-24 15:05:00|390.71|387.35|402.96|399.6|403.04|399.68|388.45|385.09|0
1645715400000|2022-02-24 15:10:00|402.74|399.38|412.54|409.18|413.46|410.1|399.85|396.49|0
1645715700000|2022-02-24 15:15:00|412.23|408.87|418.33|414.97|418.41|415.05|409.77|406.41|0
1645716000000|2022-02-24 15:20:00|418.41|415.05|409.99|406.63|423.51|420.15|407.37|404.01|0
1645716300000|2022-02-24 15:25:00|409.29|405.93|404.78|401.42|411.69|408.33|400.91|397.55|0
1645716600000|2022-02-24 15:30:00|404.62|401.26|410.77|407.41|412.77|409.41|400.35|396.99|0
1645716900000|2022-02-24 15:35:00|409.84|406.48|405.38|402.02|411.85|408.49|401.11|397.75|0
1645717200000|2022-02-24 15:40:00|405.08|401.72|406.3|402.94|407.84|404.48|398.67|395.31|0
1645717500000|2022-02-24 15:45:00|406.07|402.71|413.38|410.02|415.71|412.35|404.99|401.63|0
1645717800000|2022-02-24 15:50:00|413.54|410.18|418.55|415.19|419.33|415.97|409.44|406.08|0
1645718100000|2022-02-24 15:55:00|418.71|415.35|415.59|412.23|421.49|418.13|413.89|410.53|0
1645718400000|2022-02-24 16:00:00|416.05|412.69|414.63|411.27|421.41|418.05|410.34|406.98|0
1645718700000|2022-02-24 16:05:00|414.1|410.74|423.85|420.49|426.12|422.76|413.17|409.81|0
1645719000000|2022-02-24 16:10:00|424.01|420.65|428.38|425.02|429.56|426.2|420.19|416.83|0
1645719300000|2022-02-24 16:15:00|428.47|425.11|428.81|425.45|429.13|425.77|424.41|421.05|0
1645719600000|2022-02-24 16:20:00|428.73|425.37|418.75|415.39|429.75|426.39|418.75|415.39|0
1645719900000|2022-02-24 16:25:00|419.38|416.02|415.55|412.19|422.04|418.68|414.86|411.5|0
1645720200000|2022-02-24 16:30:00|415.95|412.59|416.95|413.59|420.47|417.11|412.37|409.01|0
1645720500000|2022-02-24 16:35:00|417.03|413.67|419.29|415.93|419.53|416.17|412.37|409.01|0
1645720800000|2022-02-24 16:40:00|419.37|416.01|409.89|406.53|419.37|416.01|408.81|405.45|0
1645721100000|2022-02-24 16:45:00|410.2|406.84|412.68|409.32|412.99|409.63|406.6|403.24|0
1645721400000|2022-02-24 16:50:00|413.45|410.09|419.98|416.62|420.3|416.94|413.14|409.78|0
1645721700000|2022-02-24 16:55:00|419.67|416.31|423.81|420.45|424.05|420.69|417.8|414.44|0
1645722000000|2022-02-24 17:00:00|423.66|420.3|423.27|419.91|424.21|420.85|421.46|418.1|0
1645722300000|2022-02-24 17:05:00|422.64|419.28|416.39|413.03|423.89|420.53|416.39|413.03|0
1645722600000|2022-02-24 17:10:00|417.33|413.97|408.19|404.83|418.57|415.21|408.19|404.83|0
1645722900000|2022-02-24 17:15:00|408.49|405.13|409.57|406.21|411.42|408.06|406.49|403.13|0
1645723200000|2022-02-24 17:20:00|409.73|406.37|404.49|401.13|410.81|407.45|403.12|399.76|0
1645723500000|2022-02-24 17:25:00|404.34|400.98|407.19|403.83|409.26|405.9|404.03|400.67|0
1645723800000|2022-02-24 17:30:00|407.35|403.99|404.03|400.67|410.98|407.62|401.5|398.14|0
1645724100000|2022-02-24 17:35:00|403.03|399.67|413.51|410.15|414.44|411.08|403.03|399.67|0
1645724400000|2022-02-24 17:40:00|414.13|410.77|413.27|409.91|417.09|413.73|411.22|407.86|0
1645724700000|2022-02-24 17:45:00|413.9|410.54|410.09|406.73|415.3|411.94|410.09|406.73|0
1645725000000|2022-02-24 17:50:00|410.63|407.27|411.17|407.81|412.96|409.6|408.77|405.41|0
1645725300000|2022-02-24 17:55:00|411.25|407.89|407.22|403.86|414.67|411.31|406.45|403.09|0
1645725600000|2022-02-24 18:00:00|407.14|403.78|405.68|402.32|407.22|403.86|403.22|399.86|0
1645725900000|2022-02-24 18:05:00|405.53|402.17|412.71|409.35|413.26|409.9|405.53|402.17|0
1645726200000|2022-02-24 18:10:00|412.87|409.51|415.44|412.08|416.69|413.33|409.92|406.56|0
1645726500000|2022-02-24 18:15:00|415.75|412.39|416.99|413.63|418.4|415.04|412.63|409.27|0
1645726800000|2022-02-24 18:20:00|416.53|413.17|413.14|409.78|420.37|417.01|412.98|409.62|0
1645727100000|2022-02-24 18:25:00|414.07|410.71|409.81|406.45|415.93|412.57|409.43|406.07|0
1645727400000|2022-02-24 18:30:00|410.04|406.68|413.19|409.83|415.44|412.08|409.74|406.38|0
1645727700000|2022-02-24 18:35:00|412.95|409.59|419.87|416.51|420.19|416.83|411.48|408.12|0
1645728000000|2022-02-24 18:40:00|419.56|416.2|416.27|412.91|421.76|418.4|415.95|412.59|0
1645728300000|2022-02-24 18:45:00|415.64|412.28|433.47|430.11|434.27|430.91|412.68|409.32|0
1645728600000|2022-02-24 18:50:00|433.79|430.43|429.07|425.71|437.15|433.79|429|425.64|0
1645728900000|2022-02-24 18:55:00|429.32|425.96|421.89|418.53|430.27|426.91|419.29|415.93|0
1645729200000|2022-02-24 19:00:00|421.26|417.9|421.95|418.59|423.62|420.26|416.13|412.77|0
1645729500000|2022-02-24 19:05:00|422.58|419.22|415.68|412.32|426.05|422.69|414.74|411.38|0
1645729800000|2022-02-24 19:10:00|415.91|412.55|427.47|424.11|427.47|424.11|415.91|412.55|0
1645730100000|2022-02-24 19:15:00|426.52|423.16|430.25|426.89|430.57|427.21|422.81|419.45|0
1645730400000|2022-02-24 19:20:00|429.94|426.58|427.15|423.79|431.6|428.24|424.92|421.56|0
1645730700000|2022-02-24 19:25:00|427.46|424.1|429.69|426.33|430.17|426.81|425.24|421.88|0
1645731000000|2022-02-24 19:30:00|429.85|426.49|439.95|436.59|440.27|436.91|429.69|426.33|0
1645731300000|2022-02-24 19:35:00|440.75|437.39|443.55|440.19|450.07|446.71|440.11|436.75|0
1645731600000|2022-02-24 19:40:00|443.63|440.27|439.51|436.15|444.77|441.41|436.83|433.47|0
1645731900000|2022-02-24 19:45:00|438.7|435.34|445.26|441.9|445.26|441.9|438.38|435.02|0
1645732200000|2022-02-24 19:50:00|445.59|442.23|446.65|443.29|447.3|443.94|440.64|437.28|0
1645732500000|2022-02-24 19:55:00|446.97|443.61|441.85|438.49|446.97|443.61|437.71|434.35|0
1645732800000|2022-02-24 20:00:00|441.68|438.32|449.45|446.09|449.78|446.42|439.17|435.81|0
1645733100000|2022-02-24 20:05:00|449.12|445.76|447.07|444.19|450.76|447.4|447.07|443.95|0
1645733400000|2022-02-24 20:10:00|446.58|443.7|450.27|447.39|450.35|447.47|446.42|443.54|0
1645733700000|2022-02-24 20:15:00|450.02|447.14|450.02|447.14|450.68|447.8|446.74|443.86|0
1645734000000|2022-02-24 20:20:00|450.51|447.63|450.02|447.14|450.68|447.8|446.09|443.21|0
1645734300000|2022-02-24 20:25:00|449.93|447.05|443.96|441.08|452.15|449.27|443.31|440.43|0
1645734600000|2022-02-24 20:30:00|443.79|440.91|462.58|459.7|462.58|459.7|443.79|440.91|0
1645734900000|2022-02-24 20:35:00|463.08|460.2|465.05|462.17|466.21|463.33|460.75|457.87|0
1645735200000|2022-02-24 20:40:00|465.79|462.91|460.46|457.58|466.55|463.67|459.89|457.01|0
1645735500000|2022-02-24 20:45:00|460.22|457.34|460.71|457.83|464.88|462|459.55|456.67|0
1645735800000|2022-02-24 20:50:00|464.71|461.83|475.85|472.97|477.29|474.41|464.71|461.83|0
1645736100000|2022-02-24 20:55:00|476.44|473.56|472.49|469.61|476.78|473.9|468.47|465.59|0
1645736400000|2022-02-24 21:00:00|471.99|469.11|468.47|465.59|475.35|472.47|466.13|463.25|0
1645736700000|2022-02-24 21:05:00|468.13|465.25|467.11|464.23|469.88|467|466.45|463.57|0
1645737000000|2022-02-24 21:10:00|467.45|464.57|462.86|459.98|468.12|465.24|462.12|459.24|0
1645737300000|2022-02-24 21:15:00|463.77|460.41|464.02|460.66|465.19|461.83|463.02|459.66|0
1645737600000|2022-02-24 21:20:00|464.18|460.82|463.35|459.99|464.43|461.07|461.28|457.92|0
1645737900000|2022-02-24 21:25:00|463.02|459.66|463.26|459.9|464.02|460.66|462.69|459.33|0
1645738200000|2022-02-24 21:30:00|463.43|460.07|462.6|459.24|463.76|460.4|462.02|458.66|0
1645738500000|2022-02-24 21:35:00|462.76|459.4|462.18|458.82|463.35|459.99|462.18|458.82|0
1645738800000|2022-02-24 21:40:00|462.02|458.66|463.34|459.98|464.01|460.65|461.85|458.49|0
1645739100000|2022-02-24 21:45:00|463.75|460.39|468.42|465.06|468.5|465.14|463.67|460.31|0
1645739400000|2022-02-24 21:50:00|468.17|464.81|471.51|468.15|471.93|468.57|467.67|464.31|0
1645739700000|2022-02-24 21:55:00|472.01|468.65|465.08|461.72|472.6|469.24|465|461.64|0
1645740000000|2022-02-24 22:00:00|465.61|462.25|466.14|462.78|466.19|462.83|465.54|462.18|0
1645740300000|2022-02-24 22:05:00|466.17|462.81|466.14|462.78|466.26|462.9|465.99|462.63|0
1645740600000|2022-02-24 22:10:00|466.16|462.8|466.79|463.43|467.06|463.7|466.09|462.73|0
1645740900000|2022-02-24 22:15:00|466.86|463.5|466.91|463.55|466.91|463.55|466.59|463.23|0
1645741200000|2022-02-24 22:20:00|466.93|463.57|466.83|463.47|467.1|463.74|466.71|463.35|0
1645741500000|2022-02-24 22:25:00|466.74|463.38|466.71|463.35|466.74|463.38|466.71|463.35|0
1645741800000|2022-02-24 22:30:00|466.75|463.39|466.8|463.44|466.8|463.44|466.48|463.12|0
1645742100000|2022-02-24 22:35:00|466.73|463.37|466.73|463.37|467.24|463.88|466.15|462.79|0
1645742400000|2022-02-24 22:40:00|466.58|463.22|466.58|463.22|467.09|463.73|466.58|463.22|0
1645742700000|2022-02-24 22:45:00|466.7|463.34|466.21|462.85|466.72|463.36|466.21|462.85|0
1645743000000|2022-02-24 22:50:00|466.28|462.92|465.75|462.39|466.28|462.92|465.75|462.39|0
1645743300000|2022-02-24 22:55:00|465.63|462.27|465.87|462.51|466.21|462.85|465.51|462.15|0
1645743600000|2022-02-24 23:00:00|463.38|460.02|462.64|459.28|465.05|461.69|460.23|456.87|0
1645743900000|2022-02-24 23:05:00|462.72|459.36|463.05|459.69|465.13|461.77|462.38|459.02|0
1645744200000|2022-02-24 23:10:00|462.8|459.44|463.54|460.18|464.13|460.77|461.55|458.19|0
1645744500000|2022-02-24 23:15:00|463.21|459.85|461.3|457.94|463.63|460.27|460.39|457.03|0
1645744800000|2022-02-24 23:20:00|460.97|457.61|462.04|458.68|462.21|458.85|458.4|455.04|0
1645745100000|2022-02-24 23:25:00|461.71|458.35|458.81|455.45|461.71|458.35|457.49|454.13|0
1645745400000|2022-02-24 23:30:00|458.32|454.96|455.01|451.65|458.89|455.53|455.01|451.65|0
1645745700000|2022-02-24 23:35:00|455.42|452.06|458.15|454.79|458.31|454.95|455.42|452.06|0
1645746000000|2022-02-24 23:40:00|458.31|454.95|457.81|454.45|458.39|455.03|456.82|453.46|0
1645746300000|2022-02-24 23:45:00|458.14|454.78|459.3|455.94|459.54|456.18|456.82|453.46|0
1645746600000|2022-02-24 23:50:00|459.05|455.69|460.29|456.93|461.03|457.67|458.8|455.44|0
1645746900000|2022-02-24 23:55:00|460.45|457.09|459.62|456.26|460.62|457.26|458.96|455.6|0
1645747200000|2022-02-25 00:00:00|459.54|456.18|464.27|460.91|464.27|460.91|459.54|456.18|0
1645747500000|2022-02-25 00:05:00|464.43|461.07|464.35|460.99|465.27|461.91|462.44|459.08|0
1645747800000|2022-02-25 00:10:00|464.18|460.82|463.35|459.99|464.18|460.82|460.86|457.5|0
1645748100000|2022-02-25 00:15:00|463.01|459.65|464.59|461.23|465.01|461.65|462.52|459.16|0
1645748400000|2022-02-25 00:20:00|464.84|461.48|470.01|466.65|470.17|466.81|464.84|461.48|0
1645748700000|2022-02-25 00:25:00|470.17|466.81|469.17|465.81|471.68|468.32|469.17|465.81|0
1645749000000|2022-02-25 00:30:00|469.25|465.89|470|466.64|470.84|467.48|468.58|465.22|0
1645749300000|2022-02-25 00:35:00|469.83|466.47|469|465.64|470|466.64|468.33|464.97|0
1645749600000|2022-02-25 00:40:00|468.74|465.38|469.57|466.21|470.16|466.8|468.66|465.3|0
1645749900000|2022-02-25 00:45:00|469.49|466.13|468.99|465.63|469.83|466.47|468.66|465.3|0
1645750200000|2022-02-25 00:50:00|468.82|465.46|459.68|456.32|468.99|465.63|458.69|455.33|0
1645750500000|2022-02-25 00:55:00|459.52|456.16|460.84|457.48|462.58|459.22|459.1|455.74|0
1645750800000|2022-02-25 01:00:00|461.83|458.47|459.51|456.15|461.83|458.47|458.52|455.16|0
1645751100000|2022-02-25 01:05:00|459.18|455.82|464.23|460.87|464.65|461.29|459.18|455.82|0
1645751400000|2022-02-25 01:10:00|464.56|461.2|463.65|460.29|464.65|461.29|461.66|458.3|0
1645751700000|2022-02-25 01:15:00|463.32|459.96|464.81|461.45|464.98|461.62|462.65|459.29|0
1645752000000|2022-02-25 01:20:00|464.98|461.62|463.81|460.45|466.97|463.61|463.64|460.28|0
1645752300000|2022-02-25 01:25:00|463.64|460.28|462.64|459.28|464.55|461.19|461.32|457.96|0
1645752600000|2022-02-25 01:30:00|462.81|459.45|464.47|461.11|465.3|461.94|462.64|459.28|0
1645752900000|2022-02-25 01:35:00|464.97|461.61|461.31|457.95|464.97|461.61|461.31|457.95|0
1645753200000|2022-02-25 01:40:00|460.82|457.46|458.91|455.55|461.48|458.12|458.91|455.55|0
1645753500000|2022-02-25 01:45:00|457.09|453.73|455.93|452.57|458.91|455.55|454.53|451.17|0
1645753800000|2022-02-25 01:50:00|455.85|452.49|457.09|453.73|457.58|454.22|455.27|451.91|0
1645754100000|2022-02-25 01:55:00|457.42|454.06|460.39|457.03|460.64|457.28|456.01|452.65|0
1645754400000|2022-02-25 02:00:00|460.14|456.78|459.4|456.04|460.72|457.36|458.9|455.54|0
1645754700000|2022-02-25 02:05:00|459.23|455.87|458.9|455.54|461.55|458.19|458.73|455.37|0
1645755000000|2022-02-25 02:10:00|458.81|455.45|459.47|456.11|460.05|456.69|456.91|453.55|0
1645755300000|2022-02-25 02:15:00|459.39|456.03|460.71|457.35|461.21|457.85|458.4|455.04|0
1645755600000|2022-02-25 02:20:00|460.88|457.52|457.07|453.71|461.04|457.68|456.08|452.72|0
1645755900000|2022-02-25 02:25:00|456.91|453.55|456.9|453.54|456.91|453.55|453.28|449.92|0
1645756200000|2022-02-25 02:30:00|457.07|453.71|457.4|454.04|457.4|454.04|455.58|452.22|0
1645756500000|2022-02-25 02:35:00|457.73|454.37|454.75|451.39|457.81|454.45|454.1|450.74|0
1645756800000|2022-02-25 02:40:00|454.59|451.23|453.76|450.4|455.41|452.05|453.27|449.91|0
1645757100000|2022-02-25 02:45:00|453.93|450.57|456.4|453.04|456.73|453.37|453.6|450.24|0
1645757400000|2022-02-25 02:50:00|456.56|453.2|455.98|452.62|456.89|453.53|455.57|452.21|0
1645757700000|2022-02-25 02:55:00|456.07|452.71|456.89|453.53|456.97|453.61|455.57|452.21|0
1645758000000|2022-02-25 03:00:00|456.39|453.03|457.55|454.19|459.11|455.75|456.06|452.7|0
1645758300000|2022-02-25 03:05:00|457.38|454.02|456.22|452.86|458.21|454.85|455.89|452.53|0
1645758600000|2022-02-25 03:10:00|456.14|452.78|454.9|451.54|456.22|452.86|454.41|451.05|0
1645758900000|2022-02-25 03:15:00|454.98|451.62|455.39|452.03|456.38|453.02|454.98|451.62|0
1645759200000|2022-02-25 03:20:00|455.64|452.28|456.71|453.35|456.79|453.43|453.33|449.97|0
1645759500000|2022-02-25 03:25:00|456.55|453.19|456.38|453.02|458.69|455.33|455.72|452.36|0
1645759800000|2022-02-25 03:30:00|456.05|452.69|454.31|450.95|456.21|452.85|453.25|449.89|0
1645760100000|2022-02-25 03:35:00|454.23|450.87|454.89|451.53|456.21|452.85|453.08|449.72|0
1645760400000|2022-02-25 03:40:00|454.72|451.36|454.06|450.7|455.71|452.35|453.08|449.72|0
1645760700000|2022-02-25 03:45:00|453.9|450.54|456.2|452.84|456.53|453.17|453.9|450.54|0
1645761000000|2022-02-25 03:50:00|455.87|452.51|460.33|456.97|460.33|456.97|455.54|452.18|0
1645761300000|2022-02-25 03:55:00|459.92|456.56|462.99|459.63|464.65|461.29|459.34|455.98|0
1645761600000|2022-02-25 04:00:00|462.9|459.54|463.48|460.12|463.65|460.29|461.49|458.13|0
1645761900000|2022-02-25 04:05:00|463.56|460.2|465.81|462.45|466.98|463.62|462.98|459.62|0
1645762200000|2022-02-25 04:10:00|465.72|462.36|467.95|464.59|470.75|467.39|464.89|461.53|0
1645762500000|2022-02-25 04:15:00|468.11|464.75|464.62|461.26|468.11|464.75|464.45|461.09|0
1645762800000|2022-02-25 04:20:00|464.45|461.09|463.95|460.59|465.78|462.42|463.95|460.59|0
1645763100000|2022-02-25 04:25:00|464.12|460.76|466.69|463.33|467.77|464.41|463.95|460.59|0
1645763400000|2022-02-25 04:30:00|466.61|463.25|463.95|460.59|466.94|463.58|463.69|460.33|0
1645763700000|2022-02-25 04:35:00|464.11|460.75|462.7|459.34|464.28|460.92|462.29|458.93|0
1645764000000|2022-02-25 04:40:00|462.53|459.17|461.29|457.93|462.62|459.26|460.3|456.94|0
1645764300000|2022-02-25 04:45:00|461.37|458.01|462.03|458.67|462.28|458.92|460.96|457.6|0
1645764600000|2022-02-25 04:50:00|462.12|458.76|461.78|458.42|462.12|458.76|460.71|457.35|0
1645764900000|2022-02-25 04:55:00|462.78|459.42|462.44|459.08|463.11|459.75|461.78|458.42|0
1645765200000|2022-02-25 05:00:00|462.28|458.92|461.78|458.42|462.94|459.58|461.12|457.76|0
1645765500000|2022-02-25 05:05:00|461.45|458.09|460.37|457.01|462.11|458.75|459.46|456.1|0
1645765800000|2022-02-25 05:10:00|460.62|457.26|459.54|456.18|461.11|457.75|459.29|455.93|0
1645766100000|2022-02-25 05:15:00|459.29|455.93|459.53|456.17|460.45|457.09|459.04|455.68|0
1645766400000|2022-02-25 05:20:00|459.37|456.01|458.96|455.6|459.62|456.26|456.98|453.62|0
1645766700000|2022-02-25 05:25:00|458.79|455.43|457.64|454.28|460.03|456.67|456.81|453.45|0
1645767000000|2022-02-25 05:30:00|457.97|454.61|459.36|456|459.78|456.42|457.38|454.02|0
1645767300000|2022-02-25 05:35:00|459.28|455.92|460.93|457.57|462.09|458.73|459.2|455.84|0
1645767600000|2022-02-25 05:40:00|460.77|457.41|459.52|456.16|461.59|458.23|458.62|455.26|0
1645767900000|2022-02-25 05:45:00|459.61|456.25|461.34|457.98|461.75|458.39|459.61|456.25|0
1645768200000|2022-02-25 05:50:00|461.59|458.23|458.69|455.33|461.59|458.23|458.53|455.17|0
1645768500000|2022-02-25 05:55:00|458.12|454.76|458.19|454.83|459.52|456.16|457.62|454.26|0
1645768800000|2022-02-25 06:00:00|458.28|454.92|460.92|457.56|461.08|457.72|456.38|453.02|0
1645769100000|2022-02-25 06:05:00|460.26|456.9|460.09|456.73|460.42|457.06|458.28|454.92|0
1645769400000|2022-02-25 06:10:00|460.26|456.9|460.99|457.63|461.25|457.89|460.09|456.73|0
1645769700000|2022-02-25 06:15:00|460.66|457.3|461.98|458.62|462.4|459.04|460.25|456.89|0
1645770000000|2022-02-25 06:20:00|461.9|458.54|461.57|458.21|461.9|458.54|460.58|457.22|0
1645770300000|2022-02-25 06:25:00|461.41|458.05|460.82|457.46|461.74|458.38|460.25|456.89|0
1645770600000|2022-02-25 06:30:00|460.91|457.55|459.91|456.55|461.07|457.71|458.26|454.9|0
1645770900000|2022-02-25 06:35:00|459.83|456.47|460.24|456.88|460.65|457.29|458.26|454.9|0
1645771200000|2022-02-25 06:40:00|460.41|457.05|459.74|456.38|461.07|457.71|416.81|413.45|0
1645771500000|2022-02-25 06:45:00|459.49|456.13|459.16|455.8|459.82|456.46|458.09|454.73|0
1645771800000|2022-02-25 06:50:00|458.83|455.47|459.08|455.72|459.49|456.13|458.25|454.89|0
1645772100000|2022-02-25 06:55:00|459.24|455.88|459.24|455.88|460.07|456.71|458|454.64|0
1645772400000|2022-02-25 07:00:00|459.15|455.79|458.49|455.13|462.88|459.52|457.34|453.98|0
1645772700000|2022-02-25 07:05:00|458.16|454.8|456.18|452.82|458.25|454.89|455.45|452.09|0
1645773000000|2022-02-25 07:10:00|456.02|452.66|456.51|453.15|458.08|454.72|454.95|451.59|0
1645773300000|2022-02-25 07:15:00|456.59|453.23|458.05|454.69|458.05|454.69|453.23|449.87|0
1645773600000|2022-02-25 07:20:00|458.13|454.77|459.95|456.59|460.69|457.33|456.74|453.38|0
1645773900000|2022-02-25 07:25:00|459.78|456.42|461.59|458.23|461.59|458.23|458.79|455.43|0
1645774200000|2022-02-25 07:30:00|461.18|457.82|462.82|459.46|462.82|459.46|459.78|456.42|0
1645774500000|2022-02-25 07:35:00|462.58|459.22|461.99|458.63|464.39|461.03|461.92|458.56|0
1645774800000|2022-02-25 07:40:00|462.25|458.89|460.18|456.82|462.25|458.89|459.69|456.33|0
1645775100000|2022-02-25 07:45:00|460.27|456.91|459.6|456.24|460.43|457.07|458.13|454.77|0
1645775400000|2022-02-25 07:50:00|459.11|455.75|454.68|451.32|460.01|456.65|454.68|451.32|0
1645775700000|2022-02-25 07:55:00|454.35|450.99|458.2|454.84|458.61|455.25|452.23|448.87|0
1645776000000|2022-02-25 08:00:00|457.3|453.94|455.73|452.37|457.63|454.27|453.86|450.5|0
1645776300000|2022-02-25 08:05:00|455.91|453.03|452.31|449.43|455.91|453.03|449.86|446.98|0
1645776600000|2022-02-25 08:10:00|452.47|449.59|448.55|445.67|452.8|449.92|444.34|441.46|0
1645776900000|2022-02-25 08:15:00|448.31|445.43|447.74|444.86|449.2|446.32|443.52|440.64|0
1645777200000|2022-02-25 08:20:00|448.47|445.59|446.76|443.88|448.55|445.67|444.65|441.77|0
1645777500000|2022-02-25 08:25:00|446.6|443.72|444.65|441.77|448.55|445.67|443.84|440.96|0
1645777800000|2022-02-25 08:30:00|444.97|442.09|449.03|446.15|450.5|447.62|444.97|442.09|0
1645778100000|2022-02-25 08:35:00|449.19|446.31|443.67|440.79|449.85|446.97|440.93|438.05|0
1645778400000|2022-02-25 08:40:00|444.48|441.6|446.57|443.69|447.79|444.91|440.69|437.81|0
1645778700000|2022-02-25 08:45:00|446.08|443.2|447.14|444.26|447.63|444.75|444.79|441.91|0
1645779000000|2022-02-25 08:50:00|446.89|444.01|448.11|445.23|451.2|448.32|446|443.12|0
1645779300000|2022-02-25 08:55:00|448.03|445.15|446.81|443.93|449.08|446.2|444.87|441.99|0
1645779600000|2022-02-25 09:00:00|447.37|444.49|446.88|444|450.06|447.18|445.67|442.79|0
1645779900000|2022-02-25 09:05:00|446.97|444.09|444.94|442.06|448.34|445.46|444.38|441.5|0
1645780200000|2022-02-25 09:10:00|445.02|442.14|445.42|442.54|445.83|442.95|443.48|440.6|0
1645780500000|2022-02-25 09:15:00|445.26|442.38|447.45|444.57|449.24|446.36|445.02|442.14|0
1645780800000|2022-02-25 09:20:00|447.61|444.73|444.85|441.97|448.42|445.54|444.61|441.73|0
1645781100000|2022-02-25 09:25:00|444.93|442.05|445.33|442.45|445.66|442.78|443.15|440.27|0
1645781400000|2022-02-25 09:30:00|445.17|442.29|447.12|444.24|451.34|448.46|443.72|440.84|0
1645781700000|2022-02-25 09:35:00|446.79|443.91|449.87|446.99|450.44|447.56|446.79|443.91|0
1645782000000|2022-02-25 09:40:00|449.55|446.67|450.2|447.32|450.36|447.48|446.95|444.07|0
1645782300000|2022-02-25 09:45:00|450.11|447.23|451.82|448.94|453.62|450.74|449.71|446.83|0
1645782600000|2022-02-25 09:50:00|452.15|449.27|454.43|451.55|455.74|452.86|451.41|448.53|0
1645782900000|2022-02-25 09:55:00|454.6|451.72|457.71|454.83|461.16|458.28|454.6|451.72|0
1645783200000|2022-02-25 10:00:00|457.46|454.58|457.78|454.9|458.36|455.48|455.82|452.94|0
1645783500000|2022-02-25 10:05:00|457.54|454.66|459.34|456.46|461.48|458.6|457.54|454.66|0
1645783800000|2022-02-25 10:10:00|459.67|456.79|460.33|457.45|460.66|457.78|456.88|454|0
1645784100000|2022-02-25 10:15:00|459.83|456.95|461.06|458.18|462.05|459.17|459.58|456.7|0
1645784400000|2022-02-25 10:20:00|463.37|460.49|461.67|458.79|466.51|463.63|461.18|458.3|0
1645784700000|2022-02-25 10:25:00|461.83|458.95|460.02|457.14|462.66|459.78|459.19|456.31|0
1645785000000|2022-02-25 10:30:00|460.35|457.47|460.01|457.13|462.66|459.78|460.01|457.13|0
1645785300000|2022-02-25 10:35:00|460.18|457.3|461.58|458.7|463.48|460.6|459.68|456.8|0
1645785600000|2022-02-25 10:40:00|461.5|458.62|459.68|456.8|461.74|458.86|457.87|454.99|0
1645785900000|2022-02-25 10:45:00|459.59|456.71|458.36|455.48|459.59|456.71|457.21|454.33|0
1645786200000|2022-02-25 10:50:00|458.52|455.64|459.59|456.71|460|457.12|457.7|454.82|0
1645786500000|2022-02-25 10:55:00|459.67|456.79|459.84|456.96|459.84|456.96|458.19|455.31|0
1645786800000|2022-02-25 11:00:00|459.59|456.71|452.29|449.41|459.84|456.96|452.29|449.41|0
1645787100000|2022-02-25 11:05:00|452.12|449.24|451.3|448.42|452.45|449.57|447.39|444.51|0
1645787400000|2022-02-25 11:10:00|451.14|448.26|453.1|450.22|453.43|450.55|450.73|447.85|0
1645787700000|2022-02-25 11:15:00|452.77|449.89|452.19|449.31|452.77|449.89|449.58|446.7|0
1645788000000|2022-02-25 11:20:00|452.44|449.56|454.89|452.01|455.14|452.26|450.81|447.93|0
1645788300000|2022-02-25 11:25:00|453.09|450.21|455.88|453|456.61|453.73|451.46|448.58|0
1645788600000|2022-02-25 11:30:00|455.06|452.18|457.02|454.14|458.17|455.29|452.11|449.23|0
1645788900000|2022-02-25 11:35:00|457.1|454.22|463.66|460.78|465.23|462.35|455.75|452.87|0
1645789200000|2022-02-25 11:40:00|463.33|460.45|456.31|453.43|463.99|461.11|454.35|451.47|0
1645789500000|2022-02-25 11:45:00|456.73|453.85|454.67|451.79|464.15|461.27|450.42|447.54|0
1645789800000|2022-02-25 11:50:00|455.33|452.45|453.79|450.91|456.15|453.27|450.5|447.62|0
1645790100000|2022-02-25 11:55:00|453.46|450.58|458.63|455.75|460.44|457.56|453.46|450.58|0
1645790400000|2022-02-25 12:00:00|458.38|455.5|461.34|458.46|461.76|458.88|456.33|453.45|0
1645790700000|2022-02-25 12:05:00|460.93|458.05|465.31|462.43|465.73|462.85|459.78|456.9|0
1645791000000|2022-02-25 12:10:00|465.23|462.35|463.9|461.02|466.06|463.18|462.91|460.03|0
1645791300000|2022-02-25 12:15:00|464.07|461.19|465.97|463.09|469.71|466.83|463.41|460.53|0
1645791600000|2022-02-25 12:20:00|466.22|463.34|465.47|462.59|468.12|465.24|464.89|462.01|0
1645791900000|2022-02-25 12:25:00|465.63|462.75|465.88|463|470.05|467.17|465.39|462.51|0
1645792200000|2022-02-25 12:30:00|465.72|462.84|465.13|462.25|467.55|464.67|463.97|461.09|0
1645792500000|2022-02-25 12:35:00|464.06|461.18|464.39|461.51|464.63|461.75|462.31|459.43|0
1645792800000|2022-02-25 12:40:00|464.47|461.59|464.55|461.67|465.38|462.5|462.73|459.85|0
1645793100000|2022-02-25 12:45:00|464.96|462.08|463.3|460.42|464.96|462.08|461.98|459.1|0
1645793400000|2022-02-25 12:50:00|463.39|460.51|479.13|476.25|481.49|478.61|463.13|460.25|0
1645793700000|2022-02-25 12:55:00|479.72|476.84|482.41|479.53|485.46|482.58|479.63|476.75|0
1645794000000|2022-02-25 13:00:00|481.99|479.11|477.39|474.51|482.42|479.54|475.97|473.09|0
1645794300000|2022-02-25 13:05:00|477.65|474.77|480.34|477.46|482.36|479.48|476.64|473.76|0
1645794600000|2022-02-25 13:10:00|480.42|477.54|482.61|479.73|482.78|479.9|478.73|475.85|0
1645794900000|2022-02-25 13:15:00|482.53|479.65|485.74|482.86|485.74|482.86|480.17|477.29|0
1645795200000|2022-02-25 13:20:00|485.91|483.03|489.85|486.97|490.19|487.31|484.96|482.08|0
1645795500000|2022-02-25 13:25:00|490.02|487.14|487.89|485.01|490.53|487.65|485.77|482.89|0
1645795800000|2022-02-25 13:30:00|487.72|484.84|493.77|490.89|494.54|491.66|485.09|482.21|0
1645796100000|2022-02-25 13:35:00|494.11|491.23|496.16|493.28|497.36|494.48|492.92|490.04|0
1645796400000|2022-02-25 13:40:00|495.65|492.77|490.86|487.98|496.68|493.8|489.41|486.53|0
1645796700000|2022-02-25 13:45:00|491.38|488.5|488.82|485.94|492.31|489.43|488.48|485.6|0
1645797000000|2022-02-25 13:50:00|488.65|485.77|486.27|483.39|489.16|486.28|486.27|483.39|0
1645797300000|2022-02-25 13:55:00|486.35|483.47|488.64|485.76|490.69|487.81|486.1|483.22|0
1645797600000|2022-02-25 14:00:00|488.13|485.25|488.13|485.25|489.75|486.87|485.76|482.88|0
1645797900000|2022-02-25 14:05:00|488.04|485.16|486.09|483.21|489.06|486.18|485.75|482.87|0
1645798200000|2022-02-25 14:10:00|485.75|482.87|482.87|479.99|486.77|483.89|482.36|479.48|0
1645798500000|2022-02-25 14:15:00|482.7|479.82|482.7|479.82|483.8|480.92|479.15|476.27|0
1645798800000|2022-02-25 14:20:00|482.87|479.99|485.91|483.03|486.76|483.88|481.68|478.8|0
1645799100000|2022-02-25 14:25:00|486.08|483.2|484.98|482.1|486.08|483.2|482.69|479.81|0
1645799400000|2022-02-25 14:30:00|484.39|481.51|493.57|490.69|494.42|491.54|478.05|475.17|0
1645799700000|2022-02-25 14:35:00|493.4|490.52|491.77|488.89|495.45|492.57|488.96|486.08|0
1645800000000|2022-02-25 14:40:00|491.35|488.47|481.5|478.62|495.01|492.13|481.33|478.45|0
1645800300000|2022-02-25 14:45:00|481.84|478.96|491.59|488.71|492.54|489.66|481.84|478.96|0
1645800600000|2022-02-25 14:50:00|490.66|487.78|484.54|481.66|493.39|490.51|484.54|481.66|0
1645800900000|2022-02-25 14:55:00|485.39|482.51|476.94|474.06|487.26|484.38|476.44|473.56|0
1645801200000|2022-02-25 15:00:00|477.36|474.48|476.85|473.97|480.82|477.94|473.25|470.37|0
1645801500000|2022-02-25 15:05:00|476.44|473.56|488.78|485.9|490.31|487.43|476.44|473.56|0
1645801800000|2022-02-25 15:10:00|488.61|485.73|486.23|483.35|492.01|489.13|483.6|480.72|0
1645802100000|2022-02-25 15:15:00|486.4|483.52|492.01|489.13|492.52|489.64|481.66|478.78|0
1645802400000|2022-02-25 15:20:00|491.84|488.96|495.94|493.06|498.51|495.63|488.94|486.06|0
1645802700000|2022-02-25 15:25:00|495.77|492.89|500.4|497.52|502.29|499.41|494.4|491.52|0
1645803000000|2022-02-25 15:30:00|500.91|498.03|498.5|495.62|502.29|499.41|496.96|494.08|0
1645803300000|2022-02-25 15:35:00|497.82|494.94|495.25|492.37|499.02|496.14|491.49|488.61|0
1645803600000|2022-02-25 15:40:00|495.76|492.88|505.21|502.33|505.21|502.33|495.76|492.88|0
1645803900000|2022-02-25 15:45:00|505.38|502.5|511.27|508.39|511.62|508.74|504.18|501.3|0
1645804200000|2022-02-25 15:50:00|511.09|508.21|514.6|511.72|518.61|515.73|508.67|505.79|0
1645804500000|2022-02-25 15:55:00|514.26|511.38|512.87|509.99|518.25|515.37|510.28|507.4|0
1645804800000|2022-02-25 16:00:00|513.56|510.68|518.67|515.79|519.02|516.14|508.12|505.24|0
1645805100000|2022-02-25 16:05:00|518.59|515.71|518.07|515.19|518.94|516.06|512.87|509.99|0
1645805400000|2022-02-25 16:10:00|518.41|515.53|523.99|521.11|526.43|523.55|516.85|513.97|0
1645805700000|2022-02-25 16:15:00|523.29|520.41|527.83|524.95|527.83|524.95|521.89|519.01|0
1645806000000|2022-02-25 16:20:00|528.36|525.48|526.04|523.16|528.53|525.65|522.61|519.73|0
1645806300000|2022-02-25 16:25:00|525.86|522.98|525.47|522.59|526.56|523.68|521.56|518.68|0
1645806600000|2022-02-25 16:30:00|524.35|521.47|523.8|520.92|524.7|521.82|519.33|516.45|0
1645806900000|2022-02-25 16:35:00|524.06|521.18|521.34|518.46|524.85|521.97|518.1|515.22|0
1645807200000|2022-02-25 16:40:00|520.9|518.02|520.72|517.84|523.36|520.48|518.8|515.92|0
1645807500000|2022-02-25 16:45:00|521.07|518.19|525.29|522.41|525.46|522.58|521.07|518.19|0
1645807800000|2022-02-25 16:50:00|525.64|522.76|528.19|525.31|528.81|525.93|523.35|520.47|0
1645808100000|2022-02-25 16:55:00|527.93|525.05|533.13|530.25|533.76|530.88|527.93|525.05|0
1645808400000|2022-02-25 17:00:00|533.22|530.34|530.92|528.04|535|532.12|530.92|528.04|0
1645808700000|2022-02-25 17:05:00|530.75|527.87|527.3|524.42|531.28|528.4|527.21|524.33|0
1645809000000|2022-02-25 17:10:00|527.57|524.69|525.27|522.39|530.21|527.33|525.27|522.39|0
1645809300000|2022-02-25 17:15:00|525.45|522.57|529.33|526.45|529.68|526.8|524.75|521.87|0
1645809600000|2022-02-25 17:20:00|529.23|526.35|528.91|526.03|529.33|526.45|526.5|523.62|0
1645809900000|2022-02-25 17:25:00|528.73|525.85|533.59|530.71|533.94|531.06|527.77|524.89|0
1645810200000|2022-02-25 17:30:00|533.77|530.89|536.78|533.9|537.31|534.43|533.77|530.89|0
1645810500000|2022-02-25 17:35:00|536.6|533.72|534.57|531.69|537.49|534.61|533.33|530.45|0
1645810800000|2022-02-25 17:40:00|534.75|531.87|536.34|533.46|536.7|533.82|534.39|531.51|0
1645811100000|2022-02-25 17:45:00|536.52|533.64|533.15|530.27|536.69|533.81|532.97|530.09|0
1645811400000|2022-02-25 17:50:00|533.05|530.17|527.4|524.52|533.05|530.17|527.32|524.44|0
1645811700000|2022-02-25 17:55:00|527.31|524.43|527.31|524.43|528.72|525.84|523.97|521.09|0
1645812000000|2022-02-25 18:00:00|526.96|524.08|528.98|526.1|531.1|528.22|525.73|522.85|0
1645812300000|2022-02-25 18:05:00|528.72|525.84|524.84|521.96|528.72|525.84|524.32|521.44|0
1645812600000|2022-02-25 18:10:00|525.02|522.14|525.02|522.14|525.54|522.66|520.45|517.57|0
1645812900000|2022-02-25 18:15:00|525.28|522.4|529.6|526.72|529.77|526.89|522.91|520.03|0
1645813200000|2022-02-25 18:20:00|529.95|527.07|529.24|526.36|529.95|527.07|526.6|523.72|0
1645813500000|2022-02-25 18:25:00|529.15|526.27|532.06|529.18|534.01|531.13|529.15|526.27|0
1645813800000|2022-02-25 18:30:00|532.42|529.54|534.54|531.66|535.96|533.08|532.24|529.36|0
1645814100000|2022-02-25 18:35:00|534.63|531.75|533.48|530.6|534.72|531.84|529.59|526.71|0
1645814400000|2022-02-25 18:40:00|533.56|530.68|539.33|536.45|539.69|536.81|533.56|530.68|0
1645814700000|2022-02-25 18:45:00|539.15|536.27|539.33|536.45|540.22|537.34|536.66|533.78|0
1645815000000|2022-02-25 18:50:00|539.15|536.27|537.19|534.31|540.04|537.16|537.19|534.31|0
1645815300000|2022-02-25 18:55:00|536.31|533.43|532.4|529.52|536.31|533.43|529.75|526.87|0
1645815600000|2022-02-25 19:00:00|532.93|530.05|536.12|533.24|537.9|535.02|528.16|525.28|0
1645815900000|2022-02-25 19:05:00|535.24|532.36|530.36|527.48|535.77|532.89|530.1|527.22|0
1645816200000|2022-02-25 19:10:00|530.72|527.84|529.74|526.86|532.04|529.16|526.57|523.69|0
1645816500000|2022-02-25 19:15:00|530.18|527.3|530.8|527.92|532.04|529.16|530.1|527.22|0
1645816800000|2022-02-25 19:20:00|530.45|527.57|537.62|534.74|537.62|534.74|529.74|526.86|0
1645817100000|2022-02-25 19:25:00|537.36|534.48|535.76|532.88|537.89|535.01|534.87|531.99|0
1645817400000|2022-02-25 19:30:00|536.82|533.94|529.21|526.33|539.13|536.25|527.97|525.09|0
1645817700000|2022-02-25 19:35:00|529.56|526.68|530.26|527.38|533.27|530.39|529.38|526.5|0
1645818000000|2022-02-25 19:40:00|530.44|527.56|531.67|528.79|532.91|530.03|527.09|524.21|0
1645818300000|2022-02-25 19:45:00|531.32|528.44|528.49|525.61|532.56|529.68|528.49|525.61|0
1645818600000|2022-02-25 19:50:00|527.96|525.08|525.5|522.62|529.02|526.14|521.46|518.58|0
1645818900000|2022-02-25 19:55:00|526.02|523.14|528.66|525.78|532.38|529.5|525.14|522.26|0
1645819200000|2022-02-25 20:00:00|528.22|525.34|524.08|521.2|528.31|525.43|522.33|519.45|0
1645819500000|2022-02-25 20:05:00|524.61|521.73|526.9|524.02|527.78|524.9|523.46|520.58|0
1645819800000|2022-02-25 20:10:00|526.72|523.84|529.07|526.19|529.07|526.19|523.2|520.32|0
1645820100000|2022-02-25 20:15:00|528.89|526.01|533.13|530.25|534.01|531.13|528.37|525.49|0
1645820400000|2022-02-25 20:20:00|533.48|530.6|537.55|534.67|539.51|536.63|531.89|529.01|0
1645820700000|2022-02-25 20:25:00|537.02|534.14|535.17|532.29|537.73|534.85|534.64|531.76|0
1645821000000|2022-02-25 20:30:00|536.05|533.17|534.46|531.58|539.6|536.72|534.46|531.58|0
1645821300000|2022-02-25 20:35:00|534.02|531.14|535.96|533.08|536.23|533.35|530.76|527.88|0
1645821600000|2022-02-25 20:40:00|536.05|533.17|537.64|534.76|540.66|537.78|533.22|530.34|0
1645821900000|2022-02-25 20:45:00|536.58|533.7|536.93|534.05|541.01|538.13|535.69|532.81|0
1645822200000|2022-02-25 20:50:00|536.31|533.43|540.65|537.77|543.49|540.61|536.31|533.43|0
1645822500000|2022-02-25 20:55:00|539.94|537.06|540.93|538.05|543.14|540.26|537.64|534.76|0
1645822800000|2022-02-25 21:00:00|541.82|538.94|540.04|537.16|543.25|540.37|540.04|537.16|0
1645823100000|2022-02-25 21:05:00|540.22|537.34|541.64|538.76|542.35|539.47|539.69|536.81|0
1645823400000|2022-02-25 21:10:00|541.46|538.58|540.39|537.51|542.89|540.01|540.39|537.51|0
1646035500000|2022-02-28 08:05:00|505.08|501.72|501.68|498.8|505.36|502.48|501.68|498.8|0
1646035800000|2022-02-28 08:10:00|501.51|498.63|497.42|494.54|505.1|502.22|495.8|492.92|0
1646036100000|2022-02-28 08:15:00|497.76|494.88|497.93|495.05|501.76|498.88|497.76|494.88|0
1646036400000|2022-02-28 08:20:00|498.1|495.22|495.37|492.49|500.48|497.6|495.03|492.15|0
1646036700000|2022-02-28 08:25:00|495.54|492.66|498.17|495.29|498.26|495.38|495.2|492.32|0
1646037000000|2022-02-28 08:30:00|498.09|495.21|494.18|491.3|498.43|495.55|493.92|491.04|0
1646037300000|2022-02-28 08:35:00|493.75|490.87|491.26|488.38|495.54|492.66|490.62|487.74|0
1646037600000|2022-02-28 08:40:00|491.93|489.05|489.14|486.26|493.03|490.15|487.21|484.33|0
1646037900000|2022-02-28 08:45:00|488.64|485.76|489.73|486.85|490.92|488.04|487.04|484.16|0
1646038200000|2022-02-28 08:50:00|489.65|486.77|491.5|488.62|491.84|488.96|489.06|486.18|0
1646038500000|2022-02-28 08:55:00|491.42|488.54|492.17|489.29|493.02|490.14|490.49|487.61|0
1646038800000|2022-02-28 09:00:00|492.51|489.63|497.59|494.71|498.61|495.73|491.5|488.62|0
1646039100000|2022-02-28 09:05:00|497.68|494.8|507.09|504.21|507.52|504.64|497.68|494.8|0
1646039400000|2022-02-28 09:10:00|507.18|504.3|504.69|501.81|508.55|505.67|504.01|501.13|0
1646039700000|2022-02-28 09:15:00|504.86|501.98|505.39|502.51|505.39|502.51|501.87|498.99|0
1646040000000|2022-02-28 09:20:00|505.14|502.26|499.94|497.06|506.41|503.53|499.26|496.38|0
1646040300000|2022-02-28 09:25:00|499.86|496.98|498.08|495.2|500.88|498|496.55|493.67|0
1646040600000|2022-02-28 09:30:00|497.99|495.11|497.9|495.02|498.5|495.62|495.2|492.32|0
1646040900000|2022-02-28 09:35:00|498.24|495.36|498.67|495.79|499.01|496.13|495.36|492.48|0
1646041200000|2022-02-28 09:40:00|498.58|495.7|502.65|499.77|502.91|500.03|497.56|494.68|0
1646041500000|2022-02-28 09:45:00|502.57|499.69|503.16|500.28|504.61|501.73|502.06|499.18|0
1646041800000|2022-02-28 09:50:00|502.99|500.11|503.92|501.04|506.57|503.69|501.38|498.5|0
1646042100000|2022-02-28 09:55:00|504.18|501.3|503.15|500.27|505.97|503.09|501.45|498.57|0
1646042400000|2022-02-28 10:00:00|502.73|499.85|503.92|501.04|506.05|503.17|502.47|499.59|0
1646042700000|2022-02-28 10:05:00|503.33|500.45|501.09|498.21|504.75|501.87|501.01|498.13|0
1646043000000|2022-02-28 10:10:00|500.92|498.04|500.92|498.04|501.35|498.47|498.89|496.01|0
1646043300000|2022-02-28 10:15:00|500.75|497.87|500.58|497.7|502.19|499.31|500.15|497.27|0
1646043600000|2022-02-28 10:20:00|501.34|498.46|503.04|500.16|503.38|500.5|499.81|496.93|0
1646043900000|2022-02-28 10:25:00|503.21|500.33|498.71|495.83|503.21|500.33|498.28|495.4|0
1646044200000|2022-02-28 10:30:00|498.62|495.74|500.99|498.11|501.16|498.28|495.57|492.69|0
1646044500000|2022-02-28 10:35:00|500.82|497.94|503.35|500.47|503.35|500.47|499.46|496.58|0
1646044800000|2022-02-28 10:40:00|503.26|500.38|505.38|502.5|505.81|502.93|501.91|499.03|0
1646045100000|2022-02-28 10:45:00|505.64|502.76|509.33|506.45|511.01|508.13|505.21|502.33|0
1646045400000|2022-02-28 10:50:00|509.76|506.88|510.01|507.13|510.01|507.13|508.39|505.51|0
1646045700000|2022-02-28 10:55:00|509.92|507.04|510.78|507.9|511.46|508.58|507.36|504.48|0
1646046000000|2022-02-28 11:00:00|511.04|508.16|511.97|509.09|517.56|514.68|510.26|507.38|0
1646046300000|2022-02-28 11:05:00|512.31|509.43|511.8|508.92|513.17|510.29|510.6|507.72|0
1646046600000|2022-02-28 11:10:00|510.26|507.38|510.34|507.46|514.46|511.58|510.18|507.3|0
1646046900000|2022-02-28 11:15:00|510.51|507.63|506.24|503.36|510.51|507.63|506.24|503.36|0
1646047200000|2022-02-28 11:20:00|506.41|503.53|508.71|505.83|508.88|506|506.16|503.28|0
1646047500000|2022-02-28 11:25:00|508.54|505.66|506.32|503.44|509.48|506.6|505.39|502.51|0
1646047800000|2022-02-28 11:30:00|506.15|503.27|506.92|504.04|507.34|504.46|505.47|502.59|0
1646048100000|2022-02-28 11:35:00|506.66|503.78|508.62|505.74|510.07|507.19|505.3|502.42|0
1646048400000|2022-02-28 11:40:00|508.53|505.65|506.48|503.6|509.04|506.16|505.72|502.84|0
1646048700000|2022-02-28 11:45:00|506.31|503.43|505.63|502.75|507.5|504.62|504.53|501.65|0
1646049000000|2022-02-28 11:50:00|506.14|503.26|505.54|502.66|507.25|504.37|503.84|500.96|0
1646049300000|2022-02-28 11:55:00|505.63|502.75|507.84|504.96|510.57|507.69|505.2|502.32|0
1646049600000|2022-02-28 12:00:00|507.67|504.79|508.44|505.56|511.18|508.3|507.5|504.62|0
1646049900000|2022-02-28 12:05:00|508.35|505.47|510.57|507.69|511.25|508.37|508.35|505.47|0
1646050200000|2022-02-28 12:10:00|510.66|507.78|514.51|511.63|515.11|512.23|509.2|506.32|0
1646050500000|2022-02-28 12:15:00|514.25|511.37|516.48|513.6|516.57|513.69|512.11|509.23|0
1646050800000|2022-02-28 12:20:00|516.65|513.77|523.38|520.5|524.33|521.45|516.22|513.34|0
1646051100000|2022-02-28 12:25:00|523.29|520.41|518.77|515.89|525.07|522.19|517.81|514.93|0
1646051400000|2022-02-28 12:30:00|518.42|515.54|519.72|516.84|522.06|519.18|518.07|515.19|0
1646051700000|2022-02-28 12:35:00|519.46|516.58|518.94|516.06|520.5|517.62|517.3|514.42|0
1646052000000|2022-02-28 12:40:00|518.85|515.97|519.16|516.28|522.4|519.52|517.09|514.21|0
1646052300000|2022-02-28 12:45:00|519.59|516.71|520.62|517.74|521.31|518.43|517.17|514.29|0
1646052600000|2022-02-28 12:50:00|520.45|517.57|522.87|519.99|522.87|519.99|519.76|516.88|0
1646052900000|2022-02-28 12:55:00|523.13|520.25|512.27|509.39|523.13|520.25|508.93|506.05|0
1646053200000|2022-02-28 13:00:00|511.84|508.96|511.05|508.17|513.79|510.91|507.48|504.6|0
1646053500000|2022-02-28 13:05:00|510.88|508|511.13|508.25|512.16|509.28|509.5|506.62|0
1646053800000|2022-02-28 13:10:00|512.07|509.19|509.08|506.2|513.1|510.22|509.08|506.2|0
1646054100000|2022-02-28 13:15:00|509.16|506.28|510.53|507.65|511.38|508.5|508.65|505.77|0
1646054400000|2022-02-28 13:20:00|510.35|507.47|510.61|507.73|511.3|508.42|508.73|505.85|0
1646054700000|2022-02-28 13:25:00|510.27|507.39|512.06|509.18|512.23|509.35|509.41|506.53|0
1646055000000|2022-02-28 13:30:00|512.32|509.44|506.67|503.79|514.64|511.76|505.48|502.6|0
1646055300000|2022-02-28 13:35:00|506.5|503.62|503.34|500.46|507.01|504.13|503.34|500.46|0
1646055600000|2022-02-28 13:40:00|503.09|500.21|501.73|498.85|504.96|502.08|500.2|497.32|0
1646055900000|2022-02-28 13:45:00|502.41|499.53|506.32|503.44|506.32|503.44|501.98|499.1|0
1646056200000|2022-02-28 13:50:00|506.15|503.27|508.03|505.15|512.14|509.26|505.98|503.1|0
1646056500000|2022-02-28 13:55:00|508.2|505.32|505.98|503.1|508.54|505.66|505.47|502.59|0
1646056800000|2022-02-28 14:00:00|505.64|502.76|510.08|507.2|510.76|507.88|503.93|501.05|0
1646057100000|2022-02-28 14:05:00|510.16|507.28|511.79|508.91|511.79|508.91|509.39|506.51|0
1646057400000|2022-02-28 14:10:00|512.13|509.25|512.13|509.25|513.16|510.28|509.56|506.68|0
1646057700000|2022-02-28 14:15:00|512.64|509.76|512.72|509.84|515.39|512.51|512.13|509.25|0
1646058000000|2022-02-28 14:20:00|512.81|509.93|510.41|507.53|513.67|510.79|510.41|507.53|0
1646058300000|2022-02-28 14:25:00|510.24|507.36|510.92|508.04|513.84|510.96|510.24|507.36|0
1646058600000|2022-02-28 14:30:00|510.58|507.7|514.52|511.64|518.66|515.78|509.55|506.67|0
1646058900000|2022-02-28 14:35:00|514.69|511.81|521.42|518.54|524.79|521.91|514.69|511.81|0
1646059200000|2022-02-28 14:40:00|520.72|517.84|518.02|515.14|520.72|517.84|512.59|509.71|0
1646059500000|2022-02-28 14:45:00|517.42|514.54|518.97|516.09|522.86|519.98|514.66|511.78|0
1646059800000|2022-02-28 14:50:00|518.62|515.74|521.56|518.68|525.38|522.5|517.07|514.19|0
1646060100000|2022-02-28 14:55:00|521.21|518.33|524.16|521.28|525.72|522.84|519.31|516.43|0
1646060400000|2022-02-28 15:00:00|524.85|521.97|517.57|514.69|526.59|523.71|517.22|514.34|0
1646060700000|2022-02-28 15:05:00|518.78|515.9|515.84|512.96|520.68|517.8|513.25|510.37|0
1646061000000|2022-02-28 15:10:00|515.49|512.61|512.22|509.34|517.56|514.68|510.84|507.96|0
1646061300000|2022-02-28 15:15:00|511.78|508.9|509.47|506.59|513.16|510.28|507.92|505.04|0
1646061600000|2022-02-28 15:20:00|509.81|506.93|514.38|511.5|517.41|514.53|509.47|506.59|0
1646061900000|2022-02-28 15:25:00|514.9|512.02|513.82|510.94|519.04|516.16|511.88|509|0
1646062200000|2022-02-28 15:30:00|513.48|510.6|517.97|515.09|522.83|519.95|513.48|510.6|0
1646062500000|2022-02-28 15:35:00|517.88|515|527.18|524.3|528.05|525.17|517.79|514.91|0
1646062800000|2022-02-28 15:40:00|527.53|524.65|531.73|528.85|532.42|529.54|526.83|523.95|0
1646063100000|2022-02-28 15:45:00|531.46|528.58|528.4|525.52|533.31|530.43|528.05|525.17|0
1646063400000|2022-02-28 15:50:00|528.31|525.43|529.18|526.3|532.6|529.72|526.82|523.94|0
1646063700000|2022-02-28 15:55:00|529.44|526.56|533.13|530.25|535.41|532.53|529.44|526.56|0
1646064000000|2022-02-28 16:00:00|533.66|530.78|535.41|532.53|537|534.12|531.9|529.02|0
1646064300000|2022-02-28 16:05:00|534.89|532.01|533.21|530.33|534.97|532.09|531.54|528.66|0
1646064600000|2022-02-28 16:10:00|533.3|530.42|531.89|529.01|535.94|533.06|529.96|527.08|0
1646064900000|2022-02-28 16:15:00|532.42|529.54|537.7|534.82|539.9|537.02|531.89|529.01|0
1646065200000|2022-02-28 16:20:00|537.17|534.29|543|540.12|543|540.12|537.17|534.29|0
1646065500000|2022-02-28 16:25:00|542.83|539.95|544.33|541.45|547.3|544.42|540.88|538|0
1646065800000|2022-02-28 16:30:00|544.15|541.27|543.44|540.56|547.71|544.83|543.09|540.21|0
1646066100000|2022-02-28 16:35:00|543.97|541.09|540.3|537.42|544.86|541.98|540.3|537.42|0
1646066400000|2022-02-28 16:40:00|541|538.12|542.06|539.18|543.3|540.42|538.35|535.47|0
1646066700000|2022-02-28 16:45:00|542.24|539.36|537.11|534.23|542.42|539.54|535.08|532.2|0
1646067000000|2022-02-28 16:50:00|537.29|534.41|538.61|535.73|538.87|535.99|535.17|532.29|0
1646067300000|2022-02-28 16:55:00|538.7|535.82|543.12|540.24|544|541.12|538.7|535.82|0
1646067600000|2022-02-28 17:00:00|542.76|539.88|541.88|539|545.15|542.27|541.52|538.64|0
1646067900000|2022-02-28 17:05:00|541.78|538.9|530.42|527.54|542.41|539.53|529.72|526.84|0
1646068200000|2022-02-28 17:10:00|529.72|526.84|525.69|522.81|530.59|527.71|524.29|521.41|0
1646068500000|2022-02-28 17:15:00|525.86|522.98|526.73|523.85|527.26|524.38|522.72|519.84|0
1646068800000|2022-02-28 17:20:00|526.21|523.33|522.19|519.31|528.48|525.6|521.15|518.27|0
1646069100000|2022-02-28 17:25:00|522.28|519.4|524.46|521.58|524.98|522.1|522.28|519.4|0
1646069400000|2022-02-28 17:30:00|523.76|520.88|521.67|518.79|526.03|523.15|519.41|516.53|0
1646069700000|2022-02-28 17:35:00|521.75|518.87|517.67|514.79|522.36|519.48|517.49|514.61|0
1646070000000|2022-02-28 17:40:00|518.1|515.22|514.37|511.49|518.71|515.83|514.11|511.23|0
1646070300000|2022-02-28 17:45:00|513.85|510.97|515.75|512.87|515.75|512.87|510.91|508.03|0
1646070600000|2022-02-28 17:50:00|515.41|512.53|512.64|509.76|516.45|513.57|510.3|507.42|0
1646070900000|2022-02-28 17:55:00|512.98|510.1|516.61|513.73|516.61|513.73|510.56|507.68|0
1646071200000|2022-02-28 18:00:00|516.27|513.39|521.3|518.42|522.87|519.99|515.57|512.69|0
1646071500000|2022-02-28 18:05:00|522|519.12|525.86|522.98|526.19|523.31|520.43|517.55|0
1646071800000|2022-02-28 18:10:00|525.51|522.63|525.51|522.63|528.66|525.78|523.94|521.06|0
1646072100000|2022-02-28 18:15:00|525.86|522.98|516.62|513.74|526.21|523.33|515.58|512.7|0
1646072400000|2022-02-28 18:20:00|516.1|513.22|512.98|510.1|516.27|513.39|510.73|507.85|0
1646072700000|2022-02-28 18:25:00|512.63|509.75|519.61|516.73|521.52|518.64|511.85|508.97|0
1646073000000|2022-02-28 18:30:00|519.44|516.56|517.7|514.82|521.52|518.64|515.54|512.66|0
1646073300000|2022-02-28 18:35:00|517.53|514.65|520.82|517.94|521.51|518.63|515.45|512.57|0
1646073600000|2022-02-28 18:40:00|521.17|518.29|519.25|516.37|524.12|521.24|518.39|515.51|0
1646073900000|2022-02-28 18:45:00|519.6|516.72|521.68|518.8|521.68|518.8|515.62|512.74|0
1646074200000|2022-02-28 18:50:00|521.42|518.54|526.55|523.67|528.21|525.33|521.42|518.54|0
1646074500000|2022-02-28 18:55:00|526.03|523.15|525.07|522.19|527.25|524.37|522.37|519.49|0
1646074800000|2022-02-28 19:00:00|524.63|521.75|508.54|505.66|524.63|521.75|508.54|505.66|0
1646075100000|2022-02-28 19:05:00|509.4|506.52|501.69|498.81|510.26|507.38|501.52|498.64|0
1646075400000|2022-02-28 19:10:00|501.86|498.98|501.44|498.56|502.03|499.15|496.82|493.94|0
1646075700000|2022-02-28 19:15:00|501.01|498.13|504.35|501.47|505.04|502.16|497.76|494.88|0
1646076000000|2022-02-28 19:20:00|505.04|502.16|500.4|497.52|505.04|502.16|497.67|494.79|0
1646076300000|2022-02-28 19:25:00|500.91|498.03|502.44|499.56|505.18|502.3|500.57|497.69|0
1646076600000|2022-02-28 19:30:00|502.61|499.73|501.67|498.79|505|502.12|499.54|496.66|0
1646076900000|2022-02-28 19:35:00|502.18|499.3|502.52|499.64|508.25|505.37|501.07|498.19|0
1646077200000|2022-02-28 19:40:00|502|499.12|512.8|509.92|514.44|511.56|501.92|499.04|0
1646077500000|2022-02-28 19:45:00|512.37|509.49|509.1|506.22|513.41|510.53|507.56|504.68|0
1646077800000|2022-02-28 19:50:00|510.14|507.26|511.68|508.8|512.02|509.14|508.42|505.54|0
1646078100000|2022-02-28 19:55:00|511.51|508.63|514.26|511.38|517.2|514.32|511.34|508.46|0
1646078400000|2022-02-28 20:00:00|514.43|511.55|512.36|509.48|515.12|512.24|511.85|508.97|0
1646078700000|2022-02-28 20:05:00|512.1|509.22|513.13|510.25|514.26|511.38|505.67|502.79|0
1646079000000|2022-02-28 20:10:00|512.71|509.83|508.92|506.04|513.05|510.17|506.86|503.98|0
1646079300000|2022-02-28 20:15:00|509.26|506.38|513.73|510.85|515.63|512.75|508.23|505.35|0
1646079600000|2022-02-28 20:20:00|513.91|511.03|519.48|516.6|524.94|522.06|513.73|510.85|0
1646079900000|2022-02-28 20:25:00|519.31|516.43|517.92|515.04|522.09|519.21|516.71|513.83|0
1646080200000|2022-02-28 20:30:00|517.57|514.69|509.29|506.41|517.57|514.69|509.29|506.41|0
1646080500000|2022-02-28 20:35:00|509.46|506.58|507.88|505|511.24|508.36|504.65|501.77|0
1646080800000|2022-02-28 20:40:00|507.71|504.83|520.62|517.74|521.48|518.6|507.71|504.83|0
1646081100000|2022-02-28 20:45:00|520.53|517.65|527.89|525.01|529.48|526.6|520.53|517.65|0
1646081400000|2022-02-28 20:50:00|529.37|526.49|532.45|529.57|533.93|531.05|525|522.12|0
1646081700000|2022-02-28 20:55:00|533.15|530.27|536.49|533.61|539.49|536.61|531.57|528.69|0
1646082000000|2022-02-28 21:00:00|538.08|535.2|537.72|534.84|538.61|535.73|535.26|532.38|0
1646082300000|2022-02-28 21:05:00|538.08|535.2|534.9|532.02|538.96|536.08|533.85|530.97|0
1646082600000|2022-02-28 21:10:00|535.25|532.37|536.84|533.96|538.6|535.72|534.9|532.02|0
1646082900000|2022-02-28 21:15:00|537.25|533.89|538.84|535.48|539.37|536.01|537.25|533.89|0
1646083200000|2022-02-28 21:20:00|538.92|535.56|537.95|534.59|539.01|535.65|537.78|534.42|0
1646083500000|2022-02-28 21:25:00|538.21|534.85|538.21|534.85|538.48|535.12|537.25|533.89|0
1646083800000|2022-02-28 21:30:00|538.13|534.77|538.48|535.12|539.36|536|538.13|534.77|0
1646084100000|2022-02-28 21:35:00|538.3|534.94|539.36|536|539.36|536|538.3|534.94|0
1646084400000|2022-02-28 21:40:00|539.18|535.82|539|535.64|539.27|535.91|538.83|535.47|0
1646084700000|2022-02-28 21:45:00|538.83|535.47|538.82|535.46|539.18|535.82|538.82|535.46|0
1646085000000|2022-02-28 21:50:00|539|535.64|539.17|535.81|539.7|536.34|538.82|535.46|0
1646085300000|2022-02-28 21:55:00|539|535.64|538.9|535.54|539.08|535.72|538.82|535.46|0
1646085600000|2022-02-28 22:00:00|538.87|535.51|538.61|535.25|538.87|535.51|538.21|534.85|0
1646085900000|2022-02-28 22:05:00|538.21|534.85|538.21|534.85|538.64|535.28|538.1|534.74|0
1646086200000|2022-02-28 22:10:00|537.92|534.56|537.97|534.61|538.08|534.72|537.74|534.38|0
1646086500000|2022-02-28 22:15:00|538.02|534.66|538.14|534.78|538.14|534.78|538.02|534.66|0
1646086800000|2022-02-28 22:20:00|538.07|534.71|538.04|534.68|538.35|534.99|537.92|534.56|0
1646087100000|2022-02-28 22:25:00|537.99|534.63|538.04|534.68|538.09|534.73|537.73|534.37|0
1646087400000|2022-02-28 22:30:00|537.76|534.4|537.63|534.27|537.88|534.52|537.5|534.14|0
1646087700000|2022-02-28 22:35:00|537.7|534.34|537.55|534.19|537.8|534.44|537.42|534.06|0
1646088000000|2022-02-28 22:40:00|537.57|534.21|537.08|533.72|537.6|534.24|537.05|533.69|0
1646088300000|2022-02-28 22:45:00|537.23|533.87|537.56|534.2|537.57|534.21|537.16|533.8|0
1646088600000|2022-02-28 22:50:00|537.49|534.13|537|533.64|537.9|534.54|536.81|533.45|0
1646088900000|2022-02-28 22:55:00|537.05|533.69|537.2|533.84|537.2|533.84|537.03|533.67|0
1646089200000|2022-02-28 23:00:00|537.99|534.63|539.22|535.86|539.22|535.86|536.4|533.04|0
1646089500000|2022-02-28 23:05:00|539.49|536.13|539.14|535.78|540.37|537.01|539.05|535.69|0
1646089800000|2022-02-28 23:10:00|539.4|536.04|537.81|534.45|539.4|536.04|536.75|533.39|0
1646090100000|2022-02-28 23:15:00|537.72|534.36|538.25|534.89|540.02|536.66|537.63|534.27|0
1646090400000|2022-02-28 23:20:00|537.98|534.62|541.07|537.71|541.6|538.24|537.63|534.27|0
1646090700000|2022-02-28 23:25:00|540.89|537.53|540.01|536.65|541.43|538.07|539.39|536.03|0
1646091000000|2022-02-28 23:30:00|540.18|536.82|542.84|539.48|543.55|540.19|539.74|536.38|0
1646091300000|2022-02-28 23:35:00|543.01|539.65|544.16|540.8|545.14|541.78|543.01|539.65|0
1646091600000|2022-02-28 23:40:00|544.07|540.71|543.09|539.73|544.25|540.89|542.56|539.2|0
1646091900000|2022-02-28 23:45:00|543.19|539.83|543.09|539.73|543.72|540.36|542.03|538.67|0
1646092200000|2022-02-28 23:50:00|543.36|540|546.28|542.92|547.08|543.72|543.36|540|0
1646092500000|2022-02-28 23:55:00|546.2|542.84|543.89|540.53|546.73|543.37|543.89|540.53|0
1646092800000|2022-03-01 00:00:00|544.06|540.7|544.06|540.7|546.02|542.66|544.06|540.7|0
1646093100000|2022-03-01 00:05:00|543.88|540.52|540.16|536.8|543.88|540.52|540.16|536.8|0
1646093400000|2022-03-01 00:10:00|540.43|537.07|542.46|539.1|542.82|539.46|540.34|536.98|0
1646093700000|2022-03-01 00:15:00|542.64|539.28|543.88|540.52|544.94|541.58|542.46|539.1|0
1646094000000|2022-03-01 00:20:00|543.7|540.34|542.36|539|544.14|540.78|541.48|538.12|0
1646094300000|2022-03-01 00:25:00|542.1|538.74|543.52|540.16|543.6|540.24|542.01|538.65|0
1646094600000|2022-03-01 00:30:00|543.42|540.06|541.65|538.29|544.05|540.69|541.21|537.85|0
1646094900000|2022-03-01 00:35:00|541.83|538.47|541.03|537.67|542.45|539.09|540.59|537.23|0
1646095200000|2022-03-01 00:40:00|541.21|537.85|540.15|536.79|542.63|539.27|539.62|536.26|0
1646095500000|2022-03-01 00:45:00|540.23|536.87|534.06|530.7|540.41|537.05|533.45|530.09|0
1646095800000|2022-03-01 00:50:00|533.97|530.61|536.79|533.43|537.49|534.13|533.97|530.61|0
1646096100000|2022-03-01 00:55:00|536.96|533.6|538.2|534.84|538.9|535.54|536.7|533.34|0
1646096400000|2022-03-01 01:00:00|538.28|534.92|537.93|534.57|539.43|536.07|535.9|532.54|0
1646096700000|2022-03-01 01:05:00|538.02|534.66|540.13|536.77|541.02|537.66|537.31|533.95|0
1646097000000|2022-03-01 01:10:00|540.04|536.68|540.13|536.77|540.49|537.13|539.42|536.06|0
1646097300000|2022-03-01 01:15:00|540.31|536.95|539.33|535.97|540.31|536.95|538.01|534.65|0
1646097600000|2022-03-01 01:20:00|538.89|535.53|540.66|537.3|541.37|538.01|538.89|535.53|0
1646097900000|2022-03-01 01:25:00|540.83|537.47|541.54|538.18|541.54|538.18|538.89|535.53|0
1646098200000|2022-03-01 01:30:00|541.45|538.09|543.13|539.77|543.48|540.12|541.36|538|0
1646098500000|2022-03-01 01:35:00|543.21|539.85|542.77|539.41|543.31|539.95|541.54|538.18|0
1646098800000|2022-03-01 01:40:00|542.5|539.14|542.24|538.88|542.95|539.59|541.53|538.17|0
1646099100000|2022-03-01 01:45:00|542.59|539.23|537.73|534.37|542.59|539.23|537.47|534.11|0
1646099400000|2022-03-01 01:50:00|537.99|534.63|538.52|535.16|539.23|535.87|537.37|534.01|0
1646099700000|2022-03-01 01:55:00|538.61|535.25|536.4|533.04|538.87|535.51|536.4|533.04|0
1646100000000|2022-03-01 02:00:00|536.58|533.22|538.16|534.8|538.17|534.81|536.23|532.87|0
1646100300000|2022-03-01 02:05:00|538.07|534.71|537.46|534.1|538.51|535.15|537.36|534|0
1646100600000|2022-03-01 02:10:00|537.36|534|534.11|530.75|537.36|534|533.58|530.22|0
1646100900000|2022-03-01 02:15:00|533.93|530.57|535.34|531.98|535.77|532.41|533.93|530.57|0
1646101200000|2022-03-01 02:20:00|535.24|531.88|535.51|532.15|536.12|532.76|534.98|531.62|0
1646101500000|2022-03-01 02:25:00|535.59|532.23|534.18|530.82|536.04|532.68|533.57|530.21|0
1646101800000|2022-03-01 02:30:00|534.27|530.91|533.57|530.21|535.51|532.15|533.57|530.21|0
1646102100000|2022-03-01 02:35:00|533.74|530.38|532.86|529.5|534.8|531.44|532.86|529.5|0
1646102400000|2022-03-01 02:40:00|532.69|529.33|534.09|530.73|534.18|530.82|531.28|527.92|0
1646102700000|2022-03-01 02:45:00|534.18|530.82|534.35|530.99|534.97|531.61|534|530.64|0
1646103000000|2022-03-01 02:50:00|534.26|530.9|536.73|533.37|537.08|533.72|533.91|530.55|0
1646103300000|2022-03-01 02:55:00|536.81|533.45|536.9|533.54|537.08|533.72|536.1|532.74|0
1646103600000|2022-03-01 03:00:00|537.08|533.72|537.07|533.71|537.08|533.72|536.37|533.01|0
1646103900000|2022-03-01 03:05:00|536.98|533.62|534.96|531.6|537.07|533.71|533.9|530.54|0
1646104200000|2022-03-01 03:10:00|534.51|531.15|534.78|531.42|535.92|532.56|534.25|530.89|0
1646104500000|2022-03-01 03:15:00|534.96|531.6|535.3|531.94|535.83|532.47|534.86|531.5|0
1646104800000|2022-03-01 03:20:00|535.21|531.85|535.13|531.77|535.48|532.12|534.25|530.89|0
1646105100000|2022-03-01 03:25:00|535.21|531.85|535.65|532.29|535.83|532.47|534.6|531.24|0
1646105400000|2022-03-01 03:30:00|535.74|532.38|535.47|532.11|536.53|533.17|535.12|531.76|0
1646105700000|2022-03-01 03:35:00|535.38|532.02|536.79|533.43|536.88|533.52|535.3|531.94|0
1646106000000|2022-03-01 03:40:00|536.88|533.52|534.24|530.88|537.23|533.87|533.89|530.53|0
1646106300000|2022-03-01 03:45:00|534.32|530.96|535.47|532.11|535.73|532.37|533.97|530.61|0
1646106600000|2022-03-01 03:50:00|535.55|532.19|535.64|532.28|535.82|532.46|534.94|531.58|0
1646106900000|2022-03-01 03:55:00|535.55|532.19|535.28|531.92|535.64|532.28|535.11|531.75|0
1646107200000|2022-03-01 04:00:00|535.64|532.28|535.37|532.01|536.25|532.89|535.11|531.75|0
1646107500000|2022-03-01 04:05:00|535.46|532.1|536.16|532.8|536.69|533.33|534.93|531.57|0
1646107800000|2022-03-01 04:10:00|536.34|532.98|536.16|532.8|536.95|533.59|535.1|531.74|0
1646108100000|2022-03-01 04:15:00|535.98|532.62|534.22|530.86|536.24|532.88|534.22|530.86|0
1646108400000|2022-03-01 04:20:00|534.13|530.77|536.33|532.97|536.59|533.23|534.04|530.68|0
1646108700000|2022-03-01 04:25:00|536.24|532.88|536.33|532.97|537.03|533.67|535.8|532.44|0
1646109000000|2022-03-01 04:30:00|536.23|532.87|536.85|533.49|536.85|533.49|535.88|532.52|0
1646109300000|2022-03-01 04:35:00|536.76|533.4|536.32|532.96|536.85|533.49|535.97|532.61|0
1646109600000|2022-03-01 04:40:00|536.14|532.78|536.76|533.4|536.85|533.49|535.44|532.08|0
1646109900000|2022-03-01 04:45:00|536.85|533.49|538.52|535.16|539.14|535.78|536.67|533.31|0
1646110200000|2022-03-01 04:50:00|538.61|535.25|538.08|534.72|539.22|535.86|537.99|534.63|0
1646110500000|2022-03-01 04:55:00|537.98|534.62|538.78|535.42|538.96|535.6|537.63|534.27|0
1646110800000|2022-03-01 05:00:00|538.43|535.07|537.9|534.54|538.96|535.6|537.63|534.27|0
1646111100000|2022-03-01 05:05:00|538.07|534.71|537.54|534.18|538.33|534.97|537.36|534|0
1646111400000|2022-03-01 05:10:00|537.19|533.83|534.54|531.18|537.19|533.83|534.37|531.01|0
1646111700000|2022-03-01 05:15:00|534.45|531.09|532.61|529.25|534.72|531.36|532.25|528.89|0
1646112000000|2022-03-01 05:20:00|532.96|529.6|533.66|530.3|534.19|530.83|532.43|529.07|0
1646112300000|2022-03-01 05:25:00|533.57|530.21|535.15|531.79|535.41|532.05|532.43|529.07|0
1646112600000|2022-03-01 05:30:00|534.97|531.61|535.59|532.23|536.38|533.02|534.36|531|0
1646112900000|2022-03-01 05:35:00|535.85|532.49|536.29|532.93|537.17|533.81|535.76|532.4|0
1646113200000|2022-03-01 05:40:00|535.94|532.58|537.78|534.42|537.87|534.51|535.76|532.4|0
1646113500000|2022-03-01 05:45:00|537.7|534.34|536.11|532.75|537.87|534.51|535.93|532.57|0
1646113800000|2022-03-01 05:50:00|536.02|532.66|536.11|532.75|536.64|533.28|535.4|532.04|0
1646114100000|2022-03-01 05:55:00|536.28|532.92|537.16|533.8|538.04|534.68|536.28|532.92|0
1646114400000|2022-03-01 06:00:00|537.07|533.71|538.75|535.39|538.75|535.39|536.89|533.53|0
1646114700000|2022-03-01 06:05:00|538.57|535.21|539.8|536.44|540.34|536.98|538.04|534.68|0
1646115000000|2022-03-01 06:10:00|539.71|536.35|538.83|535.47|539.71|536.35|537.51|534.15|0
1646115300000|2022-03-01 06:15:00|538.92|535.56|539.62|536.26|540.77|537.41|538.3|534.94|0
1646115600000|2022-03-01 06:20:00|540.24|536.88|541.57|538.21|541.57|538.21|539.35|535.99|0
1646115900000|2022-03-01 06:25:00|541.74|538.38|543.69|540.33|544.04|540.68|540.41|537.05|0
1646116200000|2022-03-01 06:30:00|543.77|540.41|544.4|541.04|544.75|541.39|543.69|540.33|0
1646116500000|2022-03-01 06:35:00|544.93|541.57|544.39|541.03|545.28|541.92|543.51|540.15|0
1646116800000|2022-03-01 06:40:00|544.57|541.21|544.75|541.39|545.99|542.63|544.57|541.21|0
1646117100000|2022-03-01 06:45:00|544.83|541.47|544.12|540.76|545.81|542.45|543.15|539.79|0
1646117400000|2022-03-01 06:50:00|544.21|540.85|543.58|540.22|545.45|542.09|543.32|539.96|0
1646117700000|2022-03-01 06:55:00|543.5|540.14|545.27|541.91|545.63|542.27|543.14|539.78|0
1646118000000|2022-03-01 07:00:00|544.74|541.38|545.89|542.53|547.13|543.77|544.03|540.67|0
1646118300000|2022-03-01 07:05:00|545.8|542.44|556.86|553.5|558.56|555.2|545.62|542.26|0
1646118600000|2022-03-01 07:10:00|557.3|553.94|553.54|550.18|557.75|554.39|553.18|549.82|0
1646118900000|2022-03-01 07:15:00|553.63|550.27|554.43|551.07|555.96|552.6|553.54|550.18|0
1646119200000|2022-03-01 07:20:00|554.52|551.16|554.61|551.25|555.86|552.5|553.81|550.45|0
1646119500000|2022-03-01 07:25:00|554.52|551.16|552.64|549.28|559.1|555.74|552.28|548.92|0
1646119800000|2022-03-01 07:30:00|552.55|549.19|551.3|547.94|552.73|549.37|549.69|546.33|0
1646120100000|2022-03-01 07:35:00|551.47|548.11|551.83|548.47|551.83|548.47|549.78|546.42|0
1646120400000|2022-03-01 07:40:00|551.92|548.56|552|548.64|552.9|549.54|551.47|548.11|0
1646120700000|2022-03-01 07:45:00|552.1|548.74|549.63|546.27|552.1|548.74|549.46|546.1|0
1646121000000|2022-03-01 07:50:00|550.08|546.72|548.12|544.76|551.69|548.33|548.12|544.76|0
1646121300000|2022-03-01 07:55:00|548.3|544.94|549.72|546.36|550.08|546.72|546.7|543.34|0
1646121600000|2022-03-01 08:00:00|549.9|546.54|552.57|549.21|552.57|549.21|546.87|543.51|0
1646121900000|2022-03-01 08:05:00|552.48|549.12|554.3|551.42|556.81|553.93|552.42|549.12|0
1646122200000|2022-03-01 08:10:00|553.94|551.06|551.08|548.2|555.1|552.22|550.54|547.66|0
1646122500000|2022-03-01 08:15:00|550.81|547.93|549.83|546.95|551.08|548.2|548.4|545.52|0
1646122800000|2022-03-01 08:20:00|550.19|547.31|542.18|539.3|551.97|549.09|540.41|537.53|0
1646123100000|2022-03-01 08:25:00|542.01|539.13|544.98|542.1|544.98|542.1|539|536.12|0
1646123400000|2022-03-01 08:30:00|544.8|541.92|546.93|544.05|546.93|544.05|542.77|539.89|0
1646123700000|2022-03-01 08:35:00|546.67|543.79|543.47|540.59|548.1|545.22|541.96|539.08|0
1646124000000|2022-03-01 08:40:00|543.12|540.24|541.6|538.72|545.42|542.54|540.63|537.75|0
1646124300000|2022-03-01 08:45:00|541.43|538.55|536.56|533.68|543.29|540.41|536.39|533.51|0
1646124600000|2022-03-01 08:50:00|536.74|533.86|535.55|532.67|537.35|534.47|533.09|530.21|0
1646124900000|2022-03-01 08:55:00|535.2|532.32|537.85|534.97|538.55|535.67|534.23|531.35|0
1646125200000|2022-03-01 09:00:00|537.49|534.61|538.9|536.02|540.05|537.17|536.61|533.73|0
1646125500000|2022-03-01 09:05:00|539.16|536.28|532.38|529.5|539.26|536.38|530.27|527.39|0
1646125800000|2022-03-01 09:10:00|532.55|529.67|530.09|527.21|532.55|529.67|529.57|526.69|0
1646126100000|2022-03-01 09:15:00|529.92|527.04|530.27|527.39|533.08|530.2|529.39|526.51|0
1646126400000|2022-03-01 09:20:00|530.44|527.56|527.46|524.58|531.67|528.79|526.14|523.26|0
1646126700000|2022-03-01 09:25:00|526.93|524.05|527.29|524.41|527.63|524.75|521.94|519.06|0
1646127000000|2022-03-01 09:30:00|526.94|524.06|528.33|525.45|529.56|526.68|526.06|523.18|0
1646127300000|2022-03-01 09:35:00|528.16|525.28|527.46|524.58|529.29|526.41|526.06|523.18|0
1646127600000|2022-03-01 09:40:00|527.8|524.92|523.1|520.22|528.15|525.27|522.05|519.17|0
1646127900000|2022-03-01 09:45:00|522.83|519.95|525.53|522.65|526.05|523.17|522.4|519.52|0
1646128200000|2022-03-01 09:50:00|525.36|522.48|521.01|518.13|525.53|522.65|519.62|516.74|0
1646128500000|2022-03-01 09:55:00|520.83|517.95|521.53|518.65|522.57|519.69|519.62|516.74|0
1646128800000|2022-03-01 10:00:00|521.35|518.47|519.35|516.47|522.39|519.51|517.53|514.65|0
1646129100000|2022-03-01 10:05:00|519.52|516.64|516.84|513.96|519.52|516.64|515.29|512.41|0
1646129400000|2022-03-01 10:10:00|516.58|513.7|517.7|514.82|518.13|515.25|515.28|512.4|0
1646129700000|2022-03-01 10:15:00|517.79|514.91|523.53|520.65|524.27|521.39|517.53|514.65|0
1646130000000|2022-03-01 10:20:00|523.36|520.48|521.28|518.4|523.53|520.65|520.67|517.79|0
1646130300000|2022-03-01 10:25:00|521.36|518.48|519.8|516.92|521.97|519.09|518.85|515.97|0
1646130600000|2022-03-01 10:30:00|519.54|516.66|517.82|514.94|519.8|516.92|514.54|511.66|0
1646130900000|2022-03-01 10:35:00|517.3|514.42|515.57|512.69|517.9|515.02|513.93|511.05|0
1646131200000|2022-03-01 10:40:00|515.83|512.95|522.3|519.42|522.91|520.03|515.31|512.43|0
1646131500000|2022-03-01 10:45:00|521.96|519.08|524.65|521.77|524.91|522.03|519.19|516.31|0
1646131800000|2022-03-01 10:50:00|524.47|521.59|525.19|522.31|526.23|523.35|523.52|520.64|0
1646132100000|2022-03-01 10:55:00|525.11|522.23|525.63|522.75|525.8|522.92|523.28|520.4|0
1646132400000|2022-03-01 11:00:00|525.28|522.4|522.67|519.79|525.28|522.4|522.07|519.19|0
1646132700000|2022-03-01 11:05:00|522.85|519.97|521.37|518.49|523.89|521.01|521.37|518.49|0
1646133000000|2022-03-01 11:10:00|521.29|518.41|521.11|518.23|521.98|519.1|518.08|515.2|0
1646133300000|2022-03-01 11:15:00|520.77|517.89|522.32|519.44|523.36|520.48|519.73|516.85|0
1646133600000|2022-03-01 11:20:00|522.49|519.61|523.18|520.3|525.96|523.08|521.97|519.09|0
1646133900000|2022-03-01 11:25:00|523.36|520.48|522.66|519.78|525.96|523.08|522.57|519.69|0
1646134200000|2022-03-01 11:30:00|522.83|519.95|525.61|522.73|527.17|524.29|521.62|518.74|0
1646134500000|2022-03-01 11:35:00|525.43|522.55|523.52|520.64|525.61|522.73|522.83|519.95|0
1646134800000|2022-03-01 11:40:00|523.35|520.47|519.02|516.14|524.39|521.51|518.68|515.8|0
1646135100000|2022-03-01 11:45:00|519.28|516.4|516.09|513.21|520.4|517.52|516|513.12|0
1646135400000|2022-03-01 11:50:00|516.26|513.38|511.96|509.08|517.29|514.41|510.93|508.05|0
1646135700000|2022-03-01 11:55:00|512.13|509.25|515.61|512.73|515.61|512.73|509.21|506.33|0
1646136000000|2022-03-01 12:00:00|515.86|512.98|520.08|517.2|520.08|517.2|515.26|512.38|0
1646136300000|2022-03-01 12:05:00|520.16|517.28|521.24|518.36|521.81|518.93|519.74|516.86|0
1646136600000|2022-03-01 12:10:00|521.58|518.7|519.51|516.63|521.66|518.78|519.16|516.28|0
1646136900000|2022-03-01 12:15:00|519.33|516.45|515.55|512.67|519.33|516.45|515.55|512.67|0
1646137200000|2022-03-01 12:20:00|515.72|512.84|521.05|518.17|521.48|518.6|515.72|512.84|0
1646137500000|2022-03-01 12:25:00|520.36|517.48|526.24|523.36|526.59|523.71|518.38|515.5|0
1646137800000|2022-03-01 12:30:00|525.72|522.84|524.85|521.97|525.72|522.84|522.78|519.9|0
1646138100000|2022-03-01 12:35:00|524.33|521.45|520.18|517.3|524.33|521.45|520.01|517.13|0
1646138400000|2022-03-01 12:40:00|519.92|517.04|517.77|514.89|520.18|517.3|516.22|513.34|0
1646138700000|2022-03-01 12:45:00|517.94|515.06|520.01|517.13|520.18|517.3|516.56|513.68|0
1646139000000|2022-03-01 12:50:00|519.92|517.04|517.07|514.19|520.87|517.99|516.73|513.85|0
1646139300000|2022-03-01 12:55:00|517.25|514.37|519.83|516.95|520.69|517.81|515.87|512.99|0
1646139600000|2022-03-01 13:00:00|519.14|516.26|516.98|514.1|520|517.12|515.18|512.3|0
1646139900000|2022-03-01 13:05:00|517.24|514.36|518.44|515.56|519.04|516.16|515.69|512.81|0
1646140200000|2022-03-01 13:10:00|517.93|515.05|521.13|518.25|521.83|518.95|517.24|514.36|0
1646140500000|2022-03-01 13:15:00|520.87|517.99|523.03|520.15|524.42|521.54|520.1|517.22|0
1646140800000|2022-03-01 13:20:00|522.69|519.81|521.49|518.61|522.69|519.81|519.76|516.88|0
1646141100000|2022-03-01 13:25:00|521.83|518.95|530.24|527.36|530.93|528.05|521.4|518.52|0
1646141400000|2022-03-01 13:30:00|530.5|527.62|533.59|530.71|535.16|532.28|529.24|526.36|0
1646141700000|2022-03-01 13:35:00|533.94|531.06|530.2|527.32|533.94|531.06|529.76|526.88|0
1646142000000|2022-03-01 13:40:00|529.43|526.55|531.95|529.07|532.04|529.16|529.43|526.55|0
1646142300000|2022-03-01 13:45:00|532.3|529.42|533.79|530.91|533.97|531.09|529.6|526.72|0
1646142600000|2022-03-01 13:50:00|533.62|530.74|536.77|533.89|536.77|533.89|531.38|528.5|0
1646142900000|2022-03-01 13:55:00|536.68|533.8|532.92|530.04|538|535.12|532.92|530.04|0
1646143200000|2022-03-01 14:00:00|533.27|530.39|530.64|527.76|533.96|531.08|530.12|527.24|0
1646143500000|2022-03-01 14:05:00|530.82|527.94|531.16|528.28|533.26|530.38|530.55|527.67|0
1646143800000|2022-03-01 14:10:00|531.51|528.63|530.11|527.23|531.69|528.81|529.24|526.36|0
1646144100000|2022-03-01 14:15:00|530.37|527.49|529.41|526.53|532.29|529.41|529.41|526.53|0
1646144400000|2022-03-01 14:20:00|529.76|526.88|531.15|528.27|532.03|529.15|529.41|526.53|0
1646144700000|2022-03-01 14:25:00|531.33|528.45|529.58|526.7|535.18|532.3|529.58|526.7|0
1646145000000|2022-03-01 14:30:00|529.76|526.88|537.63|534.75|537.63|534.75|529.76|526.88|0
1646145300000|2022-03-01 14:35:00|537.98|535.1|541.14|538.26|544.32|541.44|537.63|534.75|0
1646145600000|2022-03-01 14:40:00|540.97|538.09|534.82|531.94|542.2|539.32|533.59|530.71|0
1646145900000|2022-03-01 14:45:00|536.39|533.51|541.61|538.73|541.61|538.73|531.32|528.44|0
1646146200000|2022-03-01 14:50:00|541.78|538.9|531.72|528.84|542.66|539.78|527.81|524.93|0
1646146500000|2022-03-01 14:55:00|533.03|530.15|529.45|526.57|534.77|531.89|528.16|525.28|0
1646146800000|2022-03-01 15:00:00|532.24|529.36|529.02|526.14|539.23|536.35|526.42|523.54|0
1646147100000|2022-03-01 15:05:00|528.85|525.97|526.93|524.05|532.85|529.97|525.72|522.84|0
1646147400000|2022-03-01 15:10:00|525.89|523.01|523.47|520.59|525.89|523.01|520.7|517.82|0
1646147700000|2022-03-01 15:15:00|522.77|519.89|529.04|526.16|532.49|529.61|522.77|519.89|0
1646148000000|2022-03-01 15:20:00|529.91|527.03|528.08|525.2|534.97|532.09|526.26|523.38|0
1646148300000|2022-03-01 15:25:00|528.52|525.64|528.25|525.37|531.48|528.6|524.6|521.72|0
1646148600000|2022-03-01 15:30:00|528.86|525.98|523.82|520.94|531.73|528.85|523.3|520.42|0
1646148900000|2022-03-01 15:35:00|524.17|521.29|521.74|518.86|527.29|524.41|521.74|518.86|0
1646149200000|2022-03-01 15:40:00|521.57|518.69|515.06|512.18|521.91|519.03|515.06|512.18|0
1646149500000|2022-03-01 15:45:00|515.23|512.35|517.8|514.92|518.49|515.61|513.51|510.63|0
1646149800000|2022-03-01 15:50:00|517.63|514.75|519.7|516.82|521.77|518.89|516.43|513.55|0
1646150100000|2022-03-01 15:55:00|520.21|517.33|516.25|513.37|520.21|517.33|514.53|511.65|0
1646150400000|2022-03-01 16:00:00|515.13|512.25|523.49|520.61|525.31|522.43|514.53|511.65|0
1646150700000|2022-03-01 16:05:00|523.58|520.7|519.96|517.08|524.61|521.73|518.92|516.04|0
1646151000000|2022-03-01 16:10:00|520.04|517.16|525.65|522.77|526.51|523.63|519.78|516.9|0
1646151300000|2022-03-01 16:15:00|525.82|522.94|519.43|516.55|526.68|523.8|518.92|516.04|0
1646151600000|2022-03-01 16:20:00|518.92|516.04|522.52|519.64|524.95|522.07|518.48|515.6|0
1646151900000|2022-03-01 16:25:00|522.17|519.29|518.21|515.33|522.69|519.81|516.15|513.27|0
1646152200000|2022-03-01 16:30:00|518.38|515.5|509.05|506.17|518.38|515.5|508.54|505.66|0
1646152500000|2022-03-01 16:35:00|509.3|506.42|507.86|504.98|510.41|507.53|506.67|503.79|0
1646152800000|2022-03-01 16:40:00|508.62|505.74|507.68|504.8|510.24|507.36|505.99|503.11|0
1646153100000|2022-03-01 16:45:00|507.93|505.05|501.58|498.7|507.93|505.05|498.55|495.67|0
1646153400000|2022-03-01 16:50:00|502.26|499.38|502.47|499.59|505.17|502.29|496.45|493.57|0
1646153700000|2022-03-01 16:55:00|502.72|499.84|501.46|498.58|502.72|499.84|497.76|494.88|0
1646154000000|2022-03-01 17:00:00|501.29|498.41|498.09|495.21|501.79|498.91|497.76|494.88|0
1646154300000|2022-03-01 17:05:00|498.43|495.55|497.03|493.91|500.28|497.4|496.53|493.41|0
1646154600000|2022-03-01 17:10:00|496.53|493.41|504.35|501.23|504.6|501.48|493.86|490.74|0
1646154900000|2022-03-01 17:15:00|504.1|500.98|505.14|502.02|506.87|503.75|501.5|498.38|0
1646155200000|2022-03-01 17:20:00|505.31|502.19|502.94|499.82|505.73|502.61|501.17|498.05|0
1646155500000|2022-03-01 17:25:00|503.11|499.99|506.27|503.15|507.63|504.51|502.57|499.45|0
1646155800000|2022-03-01 17:30:00|505.43|502.31|507.71|504.59|510.16|507.04|503.91|500.79|0
1646156100000|2022-03-01 17:35:00|507.79|504.67|502.72|499.6|508.47|505.35|502.13|499.01|0
1646156400000|2022-03-01 17:40:00|502.89|499.77|508.05|504.93|508.05|504.93|502.89|499.77|0
1646156700000|2022-03-01 17:45:00|508.39|505.27|509.66|506.54|511.79|508.67|505|501.88|0
1646157000000|2022-03-01 17:50:00|509.58|506.46|508.81|505.69|512.21|509.09|507.54|504.42|0
1646157300000|2022-03-01 17:55:00|509.23|506.11|510.76|507.64|511.78|508.66|506.86|503.74|0
1646157600000|2022-03-01 18:00:00|510.25|507.13|511.76|508.64|514.51|511.39|508.89|505.77|0
1646157900000|2022-03-01 18:05:00|511.25|508.13|507.68|504.56|512.27|509.15|504.98|501.86|0
1646158200000|2022-03-01 18:10:00|507.35|504.23|501.26|498.14|507.85|504.73|499.82|496.7|0
1646158500000|2022-03-01 18:15:00|501.34|498.22|500.88|497.76|502.99|499.87|499.07|495.95|0
1646158800000|2022-03-01 18:20:00|500.72|497.6|497.86|494.74|503.07|499.95|497.86|494.74|0
1646159100000|2022-03-01 18:25:00|497.35|494.23|493.54|490.42|497.52|494.4|492.1|488.98|0
1646159400000|2022-03-01 18:30:00|493.62|490.5|495.04|491.92|497.62|494.5|492.7|489.58|0
1646159700000|2022-03-01 18:35:00|494.04|490.92|499.63|496.51|499.89|496.77|493.2|490.08|0
1646160000000|2022-03-01 18:40:00|499.38|496.26|497.2|494.08|500.22|497.1|495.78|492.66|0
1646160300000|2022-03-01 18:45:00|497.04|493.92|496.11|492.99|501.22|498.1|493.69|490.57|0
1646160600000|2022-03-01 18:50:00|495.86|492.74|499.85|496.73|500.66|497.54|495.86|492.74|0
1646160900000|2022-03-01 18:55:00|499.51|496.39|500.01|496.89|502.53|499.41|497.84|494.72|0
1646161200000|2022-03-01 19:00:00|500.18|497.06|500.25|497.13|500.85|497.73|494.84|491.72|0
1646161500000|2022-03-01 19:05:00|499.41|496.29|497.23|494.11|501.76|498.64|496.26|493.14|0
1646161800000|2022-03-01 19:10:00|496.89|493.77|496.06|492.94|497.73|494.61|493.72|490.6|0
1646162100000|2022-03-01 19:15:00|496.14|493.02|500.98|497.86|501.07|497.95|491.64|488.52|0
1646162400000|2022-03-01 19:20:00|500.9|497.78|506.38|503.26|508.14|505.02|499.23|496.11|0
1646162700000|2022-03-01 19:25:00|506.55|503.43|507.39|504.27|508.58|505.46|505.03|501.91|0
1646163000000|2022-03-01 19:30:00|507.22|504.1|505.54|502.42|507.9|504.78|504.02|500.9|0
1646163300000|2022-03-01 19:35:00|506.04|502.92|512.63|509.51|512.97|509.85|505.2|502.08|0
1646163600000|2022-03-01 19:40:00|511.95|508.83|513.14|510.02|513.65|510.53|510.43|507.31|0
1646163900000|2022-03-01 19:45:00|512.63|509.51|508.23|505.11|512.97|509.85|507.05|503.93|0
1646164200000|2022-03-01 19:50:00|507.72|504.6|502.66|499.54|508.23|505.11|502.5|499.38|0
1646164500000|2022-03-01 19:55:00|502.83|499.71|502.49|499.37|504.59|501.47|500.65|497.53|0
1646164800000|2022-03-01 20:00:00|502.83|499.71|512.79|509.67|513.13|510.01|501.15|498.03|0
1646165100000|2022-03-01 20:05:00|514.23|511.11|514.56|511.44|519.42|516.3|513.2|510.08|0
1646165400000|2022-03-01 20:10:00|514.9|511.78|510.82|507.7|515.75|512.63|508.27|505.15|0
1646165700000|2022-03-01 20:15:00|511.49|508.37|504.21|501.09|511.49|508.37|503.62|500.5|0
1646166000000|2022-03-01 20:20:00|504.38|501.26|504.72|501.6|505.56|502.44|501.68|498.56|0
1646166300000|2022-03-01 20:25:00|504.38|501.26|500.47|497.35|505.01|501.89|500.47|497.35|0
1646166600000|2022-03-01 20:30:00|499.46|496.34|501.98|498.86|503.16|500.04|494.52|491.4|0
1646166900000|2022-03-01 20:35:00|501.31|498.19|501.47|498.35|503.16|500.04|499.13|496.01|0
1646167200000|2022-03-01 20:40:00|501.14|498.02|495.77|492.65|504.67|501.55|495.44|492.32|0
1646167500000|2022-03-01 20:45:00|496.11|492.99|489.44|486.32|496.28|493.16|489.44|486.32|0
1646167800000|2022-03-01 20:50:00|488.36|485.24|501.6|498.48|501.6|498.48|486.12|483|0
1646168100000|2022-03-01 20:55:00|501.1|497.98|503.78|500.66|507.4|504.28|497.58|494.46|0
1646168400000|2022-03-01 21:00:00|505.47|502.35|510.19|507.07|510.87|507.75|505.47|502.35|0
1646168700000|2022-03-01 21:05:00|510.53|507.41|507.11|503.99|511.88|508.76|506.43|503.31|0
1646169000000|2022-03-01 21:10:00|506.94|503.82|511.41|508.29|512.6|509.48|506.94|503.82|0
1646169300000|2022-03-01 21:15:00|511.84|508.2|510.99|507.35|511.92|508.28|510.06|506.42|0
1646169600000|2022-03-01 21:20:00|511.07|507.43|509.97|506.33|512.01|508.37|509.64|506|0
1646169900000|2022-03-01 21:25:00|510.05|506.41|510.56|506.92|512.35|508.71|510.05|506.41|0
1646170200000|2022-03-01 21:30:00|510.65|507.01|509.88|506.24|512.08|508.44|509.88|506.24|0
1646170500000|2022-03-01 21:35:00|509.97|506.33|509.71|506.07|511.91|508.27|509.29|505.65|0
1646170800000|2022-03-01 21:40:00|509.63|505.99|508.35|504.71|509.63|505.99|507.93|504.29|0
1646171100000|2022-03-01 21:45:00|508.69|505.05|508.86|505.22|509.36|505.72|507.93|504.29|0
1646171400000|2022-03-01 21:50:00|508.94|505.3|509.7|506.06|510.47|506.83|508.77|505.13|0
1646171700000|2022-03-01 21:55:00|509.79|506.15|509.53|505.89|510.8|507.16|508.77|505.13|0
1646172000000|2022-03-01 22:00:00|510.2|506.56|509.28|505.64|510.81|507.17|509.28|505.64|0
1646172300000|2022-03-01 22:05:00|509.09|505.45|508.27|504.63|509.28|505.64|507.66|504.02|0
1646172600000|2022-03-01 22:10:00|508.25|504.61|507.88|504.24|508.25|504.61|507.49|503.85|0
1646172900000|2022-03-01 22:15:00|508.1|504.46|507.99|504.35|508.13|504.49|507.99|504.35|0
1646173200000|2022-03-01 22:20:00|508.1|504.46|507.7|504.06|508.22|504.58|507.65|504.01|0
1646173500000|2022-03-01 22:25:00|507.72|504.08|507.7|504.06|507.72|504.08|507.65|504.01|0
1646173800000|2022-03-01 22:30:00|507.45|503.81|507.4|503.76|507.52|503.88|507.4|503.76|0
1646174100000|2022-03-01 22:35:00|507.32|503.68|507.54|503.9|507.62|503.98|507.25|503.61|0
1646174400000|2022-03-01 22:40:00|507.5|503.86|507.66|504.02|507.77|504.13|507.47|503.83|0
1646174700000|2022-03-01 22:45:00|507.76|504.12|508.08|504.44|508.74|505.1|507.59|503.95|0
1646175000000|2022-03-01 22:50:00|508.44|504.8|508.54|504.9|508.84|505.2|508.44|504.8|0
1646175300000|2022-03-01 22:55:00|508.62|504.98|507.86|504.22|508.62|504.98|507.43|503.79|0
1646175600000|2022-03-01 23:00:00|509.66|506.02|506.79|503.15|509.66|506.02|506.54|502.9|0
1646175900000|2022-03-01 23:05:00|506.96|503.32|507.21|503.57|509.66|506.02|506.87|503.23|0
1646176200000|2022-03-01 23:10:00|507.46|503.82|508.39|504.75|508.39|504.75|506.03|502.39|0
1646176500000|2022-03-01 23:15:00|508.3|504.66|507.96|504.32|508.9|505.26|507.04|503.4|0
1646176800000|2022-03-01 23:20:00|508.56|504.92|508.05|504.41|509.99|506.35|507.71|504.07|0
1646177100000|2022-03-01 23:25:00|507.96|504.32|507.79|504.15|509.06|505.42|506.86|503.22|0
1646177400000|2022-03-01 23:30:00|507.96|504.32|512.19|508.55|512.19|508.55|507.96|504.32|0
1646177700000|2022-03-01 23:35:00|512.36|508.72|512.35|508.71|513.88|510.24|511.51|507.87|0
1646178000000|2022-03-01 23:40:00|512.27|508.63|511.5|507.86|512.52|508.88|510.41|506.77|0
1646178300000|2022-03-01 23:45:00|511.67|508.03|510.4|506.76|511.93|508.29|510.32|506.68|0
1646178600000|2022-03-01 23:50:00|510.23|506.59|511.16|507.52|511.42|507.78|509.89|506.25|0
1646178900000|2022-03-01 23:55:00|511.5|507.86|514.13|510.49|514.3|510.66|511.42|507.78|0
1646179200000|2022-03-02 00:00:00|513.87|510.23|513.02|509.38|514.38|510.74|511.58|507.94|0
1646179500000|2022-03-02 00:05:00|512.94|509.3|514.46|510.82|515.32|511.68|512.94|509.3|0
1646179800000|2022-03-02 00:10:00|514.29|510.65|514.46|510.82|514.63|510.99|513.27|509.63|0
1646180100000|2022-03-02 00:15:00|514.37|510.73|516.92|513.28|518.03|514.39|513.86|510.22|0
1646180400000|2022-03-02 00:20:00|517.01|513.37|516.33|512.69|517.35|513.71|515.65|512.01|0
1646180700000|2022-03-02 00:25:00|516.67|513.03|515.98|512.34|517.18|513.54|515.64|512|0
1646181000000|2022-03-02 00:30:00|515.81|512.17|512.92|509.28|516.32|512.68|512.49|508.85|0
1646181300000|2022-03-02 00:35:00|512.66|509.02|512.07|508.43|513.77|510.13|511.39|507.75|0
1646181600000|2022-03-02 00:40:00|512.15|508.51|513.51|509.87|514.19|510.55|511.56|507.92|0
1646181900000|2022-03-02 00:45:00|513.42|509.78|513.93|510.29|515.8|512.16|513.34|509.7|0
1646182200000|2022-03-02 00:50:00|514.1|510.46|514.95|511.31|515.63|511.99|513.25|509.61|0
1646182500000|2022-03-02 00:55:00|514.86|511.22|515.12|511.48|515.54|511.9|514.44|510.8|0
1646182800000|2022-03-02 01:00:00|515.29|511.65|513.92|510.28|517.84|514.2|513.83|510.19|0
1646183100000|2022-03-02 01:05:00|513.75|510.11|512.73|509.09|515.96|512.32|511.63|507.99|0
1646183400000|2022-03-02 01:10:00|512.98|509.34|513.83|510.19|514.77|511.13|511.88|508.24|0
1646183700000|2022-03-02 01:15:00|513.66|510.02|512.81|509.17|515.11|511.47|512.22|508.58|0
1646184000000|2022-03-02 01:20:00|512.73|509.09|511.03|507.39|514.76|511.12|510.52|506.88|0
1646184300000|2022-03-02 01:25:00|510.86|507.22|511.78|508.14|512.12|508.48|510.09|506.45|0
1646184600000|2022-03-02 01:30:00|511.36|507.72|516.63|512.99|516.8|513.16|511.02|507.38|0
1646184900000|2022-03-02 01:35:00|516.71|513.07|514.58|510.94|517.31|513.67|514.58|510.94|0
1646185200000|2022-03-02 01:40:00|514.67|511.03|511.19|507.55|515.43|511.79|510.76|507.12|0
1646185500000|2022-03-02 01:45:00|511.1|507.46|511.77|508.13|513.39|509.75|510.34|506.7|0
1646185800000|2022-03-02 01:50:00|511.69|508.05|508.98|505.34|512.2|508.56|508.3|504.66|0
1646186100000|2022-03-02 01:55:00|508.89|505.25|510.67|507.03|511.09|507.45|508.64|505|0
1646186400000|2022-03-02 02:00:00|510.5|506.86|507.45|503.81|510.67|507.03|506.78|503.14|0
1646186700000|2022-03-02 02:05:00|507.53|503.89|508.46|504.82|509.31|505.67|507.45|503.81|0
1646187000000|2022-03-02 02:10:00|508.71|505.07|507.45|503.81|509.99|506.35|506.77|503.13|0
1646187300000|2022-03-02 02:15:00|507.53|503.89|506.85|503.21|507.62|503.98|503.4|499.76|0
1646187600000|2022-03-02 02:20:00|506.43|502.79|506.77|503.13|509.98|506.34|506.43|502.79|0
1646187900000|2022-03-02 02:25:00|506.93|503.29|508.62|504.98|508.96|505.32|506.43|502.79|0
1646188200000|2022-03-02 02:30:00|508.53|504.89|509.13|505.49|510.22|506.58|507.27|503.63|0
1646188500000|2022-03-02 02:35:00|509.3|505.66|510.14|506.5|511.33|507.69|508.7|505.06|0
1646188800000|2022-03-02 02:40:00|509.97|506.33|504.81|501.17|510.39|506.75|504.23|500.59|0
1646189100000|2022-03-02 02:45:00|504.73|501.09|505.23|501.59|507.09|503.45|504.56|500.92|0
1646189400000|2022-03-02 02:50:00|505.82|502.18|507.26|503.62|507.77|504.13|505.74|502.1|0
1646189700000|2022-03-02 02:55:00|507.42|503.78|509.79|506.15|510.55|506.91|506.58|502.94|0
1646190000000|2022-03-02 03:00:00|509.7|506.06|512.67|509.03|513.01|509.37|509.7|506.06|0
1646190300000|2022-03-02 03:05:00|512.5|508.86|512.16|508.52|512.84|509.2|511.31|507.67|0
1646190600000|2022-03-02 03:10:00|512.07|508.43|514.19|510.55|514.78|511.14|511.31|507.67|0
1646190900000|2022-03-02 03:15:00|514.02|510.38|512.57|508.93|514.36|510.72|511.89|508.25|0
1646191200000|2022-03-02 03:20:00|512.66|509.02|510.45|506.81|512.83|509.19|509.27|505.63|0
1646191500000|2022-03-02 03:25:00|510.62|506.98|508.93|505.29|511.13|507.49|508.5|504.86|0
1646191800000|2022-03-02 03:30:00|509.1|505.46|509.09|505.45|510.02|506.38|508.42|504.78|0
1646192100000|2022-03-02 03:35:00|509.34|505.7|509.68|506.04|510.11|506.47|507.23|503.59|0
1646192400000|2022-03-02 03:40:00|509.6|505.96|508.66|505.02|509.77|506.13|508.49|504.85|0
1646192700000|2022-03-02 03:45:00|508.75|505.11|511.46|507.82|512.05|508.41|508.32|504.68|0
1646193000000|2022-03-02 03:50:00|511.29|507.65|511.45|507.81|512.13|508.49|511.03|507.39|0
1646193300000|2022-03-02 03:55:00|511.79|508.15|511.79|508.15|512.3|508.66|511.45|507.81|0
1646193600000|2022-03-02 04:00:00|512.3|508.66|510.48|506.84|512.47|508.83|509.8|506.16|0
1646193900000|2022-03-02 04:05:00|510.39|506.75|509.03|505.39|510.39|506.75|507.6|503.96|0
1646194200000|2022-03-02 04:10:00|509.12|505.48|509.12|505.48|510.31|506.67|508.69|505.05|0
1646194500000|2022-03-02 04:15:00|509.63|505.99|510.89|507.25|511.66|508.02|509.63|505.99|0
1646194800000|2022-03-02 04:20:00|511.15|507.51|509.28|505.64|511.15|507.51|509.28|505.64|0
1646195100000|2022-03-02 04:25:00|509.19|505.55|509.62|505.98|509.79|506.15|508.69|505.05|0
1646195400000|2022-03-02 04:30:00|509.79|506.15|509.79|506.15|510.63|506.99|509.28|505.64|0
1646195700000|2022-03-02 04:35:00|509.45|505.81|510.97|507.33|511.9|508.26|509.11|505.47|0
1646196000000|2022-03-02 04:40:00|511.14|507.5|510.63|506.99|511.65|508.01|510.63|506.99|0
1646196300000|2022-03-02 04:45:00|510.8|507.16|511.47|507.83|511.81|508.17|510.46|506.82|0
1646196600000|2022-03-02 04:50:00|511.56|507.92|513.17|509.53|514.19|510.55|511.56|507.92|0
1646196900000|2022-03-02 04:55:00|513.08|509.44|514.19|510.55|514.36|510.72|512.83|509.19|0
1646197200000|2022-03-02 05:00:00|514.27|510.63|513.42|509.78|514.27|510.63|512.91|509.27|0
1646197500000|2022-03-02 05:05:00|513.76|510.12|513.84|510.2|514.53|510.89|513.16|509.52|0
1646197800000|2022-03-02 05:10:00|514.01|510.37|513.5|509.86|514.35|510.71|513.33|509.69|0
1646198100000|2022-03-02 05:15:00|513.58|509.94|517.59|513.95|518.44|514.8|512.9|509.26|0
1646198400000|2022-03-02 05:20:00|517.42|513.78|515.54|511.9|517.42|513.78|515.54|511.9|0
1646198700000|2022-03-02 05:25:00|515.45|511.81|517.41|513.77|517.58|513.94|515.45|511.81|0
1646199000000|2022-03-02 05:30:00|517.24|513.6|516.73|513.09|518.61|514.97|516.47|512.83|0
1646199300000|2022-03-02 05:35:00|516.81|513.17|516.81|513.17|517.24|513.6|515.95|512.31|0
1646199600000|2022-03-02 05:40:00|516.89|513.25|515.36|511.72|517.49|513.85|514.76|511.12|0
1646199900000|2022-03-02 05:45:00|515.44|511.8|515.69|512.05|516.89|513.25|515.27|511.63|0
1646200200000|2022-03-02 05:50:00|515.87|512.23|516.97|513.33|517.4|513.76|515.52|511.88|0
1646200500000|2022-03-02 05:55:00|516.89|513.25|514.16|510.52|517.14|513.5|514.16|510.52|0
1646200800000|2022-03-02 06:00:00|514.41|510.77|512.11|508.47|515.35|511.71|512.11|508.47|0
1646201100000|2022-03-02 06:05:00|512.28|508.64|512.96|509.32|514.23|510.59|512.28|508.64|0
1646201400000|2022-03-02 06:10:00|513.13|509.49|513.3|509.66|514.83|511.19|512.28|508.64|0
1646201700000|2022-03-02 06:15:00|513.38|509.74|514.49|510.85|515.59|511.95|512.79|509.15|0
1646202000000|2022-03-02 06:20:00|514.66|511.02|510.23|506.59|514.74|511.1|510.23|506.59|0
1646202300000|2022-03-02 06:25:00|510.4|506.76|510.31|506.67|511.33|507.69|509.8|506.16|0
1646202600000|2022-03-02 06:30:00|510.14|506.5|511.5|507.86|511.67|508.03|510.14|506.5|0
1646202900000|2022-03-02 06:35:00|511.59|507.95|510.9|507.26|512.01|508.37|510.06|506.42|0
1646203200000|2022-03-02 06:40:00|511.24|507.6|509.88|506.24|511.33|507.69|508.53|504.89|0
1646203500000|2022-03-02 06:45:00|509.8|506.16|507.68|504.04|509.97|506.33|507.17|503.53|0
1646203800000|2022-03-02 06:50:00|507.85|504.21|505.48|501.84|508.61|504.97|504.72|501.08|0
1646204100000|2022-03-02 06:55:00|505.22|501.58|504.37|500.73|505.48|501.84|502.1|498.46|0
1646204400000|2022-03-02 07:00:00|504.46|500.82|496.47|492.83|505.98|502.34|496.05|492.41|0
1646204700000|2022-03-02 07:05:00|496.56|492.92|495.5|491.86|500.02|496.38|494.5|490.86|0
1646205000000|2022-03-02 07:10:00|495.83|492.19|493|489.36|498.34|494.7|493|489.36|0
1646205300000|2022-03-02 07:15:00|492.83|489.19|490.33|486.69|495.24|491.6|489.67|486.03|0
1646205600000|2022-03-02 07:20:00|490.41|486.77|490.74|487.1|492.66|489.02|489.17|485.53|0
1646205900000|2022-03-02 07:25:00|490.83|487.19|494.4|490.76|495.32|491.68|490.33|486.69|0
1646206200000|2022-03-02 07:30:00|494.23|490.59|499.83|496.19|500.08|496.44|494.23|490.59|0
1646206500000|2022-03-02 07:35:00|499.5|495.86|498.66|495.02|499.83|496.19|497.15|493.51|0
1646206800000|2022-03-02 07:40:00|499.57|495.93|498.99|495.35|499.57|495.93|497.15|493.51|0
1646207100000|2022-03-02 07:45:00|499.32|495.68|498.99|495.35|500.24|496.6|495.31|491.67|0
1646207400000|2022-03-02 07:50:00|498.65|495.01|496.81|493.17|499.99|496.35|493.72|490.08|0
1646207700000|2022-03-02 07:55:00|496.64|493|499.15|495.51|499.56|495.92|495.64|492|0
1646208000000|2022-03-02 08:00:00|500.74|497.1|500.49|496.85|504.85|501.21|499.32|495.68|0
1646208300000|2022-03-02 08:05:00|501.23|498.11|495.04|491.92|501.23|498.11|493.62|490.5|0
1646208600000|2022-03-02 08:10:00|495.12|492|501.14|498.02|502.91|499.79|494.95|491.83|0
1646208900000|2022-03-02 08:15:00|501.23|498.11|509.14|506.02|509.14|506.02|500.64|497.52|0
1646209200000|2022-03-02 08:20:00|508.8|505.68|512.74|509.62|513.08|509.96|505.51|502.39|0
1646209500000|2022-03-02 08:25:00|513.42|510.3|510.03|506.91|513.42|510.3|510.03|506.91|0
1646209800000|2022-03-02 08:30:00|510.2|507.08|510.1|506.98|512.23|509.11|508.84|505.72|0
1646210100000|2022-03-02 08:35:00|510.36|507.24|508.84|505.72|512.06|508.94|506.64|503.52|0
1646210400000|2022-03-02 08:40:00|509.25|506.13|503.94|500.82|510.87|507.75|503.18|500.06|0
1646210700000|2022-03-02 08:45:00|504.02|500.9|503.6|500.48|505.7|502.58|501.41|498.29|0
1646211000000|2022-03-02 08:50:00|503.76|500.64|499.81|496.69|505.96|502.84|498.89|495.77|0
1646211300000|2022-03-02 08:55:00|499.73|496.61|499.8|496.68|501.74|498.62|498.22|495.1|0
1646211600000|2022-03-02 09:00:00|500.06|496.94|500.58|497.46|501|497.88|496.37|493.25|0
1646211900000|2022-03-02 09:05:00|500.33|497.21|506.88|503.76|507.21|504.09|500.33|497.21|0
1646212200000|2022-03-02 09:10:00|506.79|503.67|509.48|506.36|511.26|508.14|506.79|503.67|0
1646212500000|2022-03-02 09:15:00|509.91|506.79|509.99|506.87|511.94|508.82|509.4|506.28|0
1646212800000|2022-03-02 09:20:00|509.74|506.62|504.21|501.09|510.16|507.04|503.62|500.5|0
1646213100000|2022-03-02 09:25:00|504.13|501.01|506.14|503.02|506.14|503.02|502.7|499.58|0
1646213400000|2022-03-02 09:30:00|506.57|503.45|517.83|514.71|524.5|521.38|504.55|501.43|0
1646213700000|2022-03-02 09:35:00|516.81|513.69|517.18|514.06|518.55|515.43|513.36|510.24|0
1646214000000|2022-03-02 09:40:00|517.01|513.89|518.97|515.85|519.66|516.54|516.76|513.64|0
1646214300000|2022-03-02 09:45:00|518.29|515.17|525.78|522.66|527.16|524.04|516.97|513.85|0
1646214600000|2022-03-02 09:50:00|526.13|523.01|524.41|521.29|528.71|525.59|522.86|519.74|0
1646214900000|2022-03-02 09:55:00|524.14|521.02|522.88|519.76|525.26|522.14|522.71|519.59|0
1646215200000|2022-03-02 10:00:00|522.96|519.84|520.48|517.36|523.4|520.28|520.48|517.36|0
1646215500000|2022-03-02 10:05:00|520.3|517.18|522.36|519.24|522.36|519.24|519.62|516.5|0
1646215800000|2022-03-02 10:10:00|522.27|519.15|523.04|519.92|523.47|520.35|520.55|517.43|0
1646216100000|2022-03-02 10:15:00|523.22|520.1|526.22|523.1|528.81|525.69|522.87|519.75|0
1646216400000|2022-03-02 10:20:00|526.14|523.02|524.91|521.79|527|523.88|524.13|521.01|0
1646216700000|2022-03-02 10:25:00|524.74|521.62|523.27|520.15|525.77|522.65|522.58|519.46|0
1646217000000|2022-03-02 10:30:00|523.36|520.24|521.29|518.17|523.36|520.24|520.09|516.97|0
1646217300000|2022-03-02 10:35:00|521.2|518.08|521.72|518.6|522.67|519.55|519.4|516.28|0
1646217600000|2022-03-02 10:40:00|521.8|518.68|521.11|517.99|524.04|520.92|519.48|516.36|0
1646217900000|2022-03-02 10:45:00|520.85|517.73|518.11|514.99|521.88|518.76|517.94|514.82|0
1646218200000|2022-03-02 10:50:00|518.37|515.25|516.48|513.36|518.71|515.59|515.2|512.08|0
1646218500000|2022-03-02 10:55:00|516.65|513.53|518.53|515.41|519.05|515.93|516.65|513.53|0
1646218800000|2022-03-02 11:00:00|518.62|515.5|517.42|514.3|519.91|516.79|517.16|514.04|0
1646219100000|2022-03-02 11:05:00|516.99|513.87|518.87|515.75|519.9|516.78|515.28|512.16|0
1646219400000|2022-03-02 11:10:00|518.95|515.83|520.15|517.03|521.7|518.58|518.19|515.07|0
1646219700000|2022-03-02 11:15:00|520.49|517.37|517.75|514.63|520.49|517.37|516.64|513.52|0
1646220000000|2022-03-02 11:20:00|517.92|514.8|518.43|515.31|518.6|515.48|516.55|513.43|0
1646220300000|2022-03-02 11:25:00|518.6|515.48|522.98|519.86|523.67|520.55|517.84|514.72|0
1646220600000|2022-03-02 11:30:00|522.89|519.77|524.09|520.97|526.25|523.13|521.86|518.74|0
1646220900000|2022-03-02 11:35:00|524.78|521.66|522.54|519.42|525.56|522.44|522.2|519.08|0
1646221200000|2022-03-02 11:40:00|522.46|519.34|521.25|518.13|522.98|519.86|519.2|516.08|0
1646221500000|2022-03-02 11:45:00|521.77|518.65|520.48|517.36|522.8|519.68|520.22|517.1|0
1646221800000|2022-03-02 11:50:00|520.22|517.1|521.25|518.13|522.11|518.99|519.19|516.07|0
1646222100000|2022-03-02 11:55:00|521.42|518.3|521.33|518.21|522.36|519.24|520.99|517.87|0
1646222400000|2022-03-02 12:00:00|521.59|518.47|522.27|519.15|522.79|519.67|519.36|516.24|0
1646222700000|2022-03-02 12:05:00|522.53|519.41|520.9|517.78|522.96|519.84|520.46|517.34|0
1646223000000|2022-03-02 12:10:00|521.24|518.12|524.76|521.64|525.19|522.07|521.24|518.12|0
1646223300000|2022-03-02 12:15:00|524.93|521.81|522.78|519.66|526.4|523.28|522.52|519.4|0
1646223600000|2022-03-02 12:20:00|522.61|519.49|520.2|517.08|522.61|519.49|517.98|514.86|0
1646223900000|2022-03-02 12:25:00|520.03|516.91|518.66|515.54|520.55|517.43|517.97|514.85|0
1646224200000|2022-03-02 12:30:00|518.83|515.71|513.7|510.58|519.6|516.48|512.93|509.81|0
1646224500000|2022-03-02 12:35:00|514.12|511|515.23|512.11|515.74|512.62|514.12|511|0
1646224800000|2022-03-02 12:40:00|515.14|512.02|513.94|510.82|516.77|513.65|513.86|510.74|0
1646225100000|2022-03-02 12:45:00|513.86|510.74|514.62|511.5|515.23|512.11|513.52|510.4|0
1646225400000|2022-03-02 12:50:00|515.05|511.93|517.18|514.06|517.62|514.5|514.79|511.67|0
1646225700000|2022-03-02 12:55:00|517.36|514.24|518.81|515.69|518.81|515.69|517.1|513.98|0
1646226000000|2022-03-02 13:00:00|518.89|515.77|517.27|514.15|518.98|515.86|516.07|512.95|0
1646226300000|2022-03-02 13:05:00|517.18|514.06|515.04|511.92|518.12|515|513.68|510.56|0
1646226600000|2022-03-02 13:10:00|515.21|512.09|511.54|508.42|515.73|512.61|510.69|507.57|0
1646226900000|2022-03-02 13:15:00|511.71|508.59|510.01|506.89|512.31|509.19|509.42|506.3|0
1646227200000|2022-03-02 13:20:00|510.44|507.32|512.13|509.01|512.73|509.61|510.35|507.23|0
1646227500000|2022-03-02 13:25:00|512.31|509.19|513.67|510.55|514.18|511.06|511.79|508.67|0
1646227800000|2022-03-02 13:30:00|514.09|510.97|507.88|504.76|516.91|513.79|507.71|504.59|0
1646228100000|2022-03-02 13:35:00|508.22|505.1|507.54|504.42|509.07|505.95|506.35|503.23|0
1646228400000|2022-03-02 13:40:00|507.71|504.59|507.02|503.9|507.71|504.59|505.67|502.55|0
1646228700000|2022-03-02 13:45:00|506.86|503.74|506.34|503.22|508.55|505.43|503.98|500.86|0
1646229000000|2022-03-02 13:50:00|506.85|503.73|509.57|506.45|510.08|506.96|506.85|503.73|0
1646229300000|2022-03-02 13:55:00|509.4|506.28|511.63|508.51|511.72|508.6|507.36|504.24|0
1646229600000|2022-03-02 14:00:00|511.38|508.26|511.97|508.85|513.42|510.3|511.04|507.92|0
1646229900000|2022-03-02 14:05:00|512.06|508.94|513.59|510.47|514.1|510.98|512.05|508.93|0
1646230200000|2022-03-02 14:10:00|514.1|510.98|513.07|509.95|514.61|511.49|512.22|509.1|0
1646230500000|2022-03-02 14:15:00|513.24|510.12|515.63|512.51|516.48|513.36|511.37|508.25|0
1646230800000|2022-03-02 14:20:00|515.46|512.34|515.97|512.85|516.31|513.19|514.77|511.65|0
1646231100000|2022-03-02 14:25:00|515.8|512.68|518.27|515.15|518.96|515.84|514.6|511.48|0
1646231400000|2022-03-02 14:30:00|518.02|514.9|516.13|513.01|520.59|517.47|514.94|511.82|0
1646231700000|2022-03-02 14:35:00|515.62|512.5|518.23|515.11|519.94|516.82|515.45|512.33|0
1646232000000|2022-03-02 14:40:00|518.06|514.94|527.22|524.1|527.83|524.71|517.72|514.6|0
1646232300000|2022-03-02 14:45:00|527.66|524.54|528.66|525.54|532.03|528.91|525.58|522.46|0
1646232600000|2022-03-02 14:50:00|528.83|525.71|527.35|524.23|530.39|527.27|526.41|523.29|0
1646232900000|2022-03-02 14:55:00|528.14|525.02|526.66|523.54|530.56|527.44|520.54|517.42|0
1646233200000|2022-03-02 15:00:00|526.75|523.63|532.28|529.16|532.37|529.25|526.15|523.03|0
1646233500000|2022-03-02 15:05:00|531.68|528.56|514.81|511.69|532.89|529.77|512.93|509.81|0
1646233800000|2022-03-02 15:10:00|515.49|512.37|514.69|511.57|518.96|515.84|510.5|507.38|0
1646234100000|2022-03-02 15:15:00|513.83|510.71|517.24|514.12|517.93|514.81|513.32|510.2|0
1646234400000|2022-03-02 15:20:00|517.41|514.29|518.1|514.98|522.55|519.43|517.07|513.95|0
1646234700000|2022-03-02 15:25:00|518.61|515.49|532.38|529.26|536.19|533.07|514|510.88|0
1646235000000|2022-03-02 15:30:00|533.41|530.29|528.65|525.53|539.28|536.16|524.85|521.73|0
1646235300000|2022-03-02 15:35:00|528.3|525.18|536.27|533.15|539.93|536.81|527.26|524.14|0
1646235600000|2022-03-02 15:40:00|537.14|534.02|533.66|530.54|538.18|535.06|531.76|528.64|0
1646235900000|2022-03-02 15:45:00|533.31|530.19|535.22|532.1|536.09|532.97|528.12|525|0
1646236200000|2022-03-02 15:50:00|535.13|532.01|525.18|522.06|536.79|533.67|524.84|521.72|0
1646236500000|2022-03-02 15:55:00|525.36|522.24|531.31|528.19|533.48|530.36|525.18|522.06|0
1646236800000|2022-03-02 16:00:00|531.92|528.8|543.23|540.11|545.16|542.04|526.56|523.44|0
1646237100000|2022-03-02 16:05:00|543.76|540.64|543.65|540.53|549.62|546.5|539.04|535.92|0
1646237400000|2022-03-02 16:10:00|543.83|540.71|548.44|545.32|548.44|545.32|541.99|538.87|0
1646237700000|2022-03-02 16:15:00|548.09|544.97|545.98|542.86|549.85|546.73|545.1|541.98|0
1646238000000|2022-03-02 16:20:00|546.51|543.39|544.22|541.1|547.39|544.27|541.42|538.3|0
1646238300000|2022-03-02 16:25:00|544.4|541.28|546.94|543.82|551.78|548.66|544.4|541.28|0
1646238600000|2022-03-02 16:30:00|547.11|543.99|554.86|551.74|558.22|555.1|547.11|543.99|0
1646238900000|2022-03-02 16:35:00|554.51|551.39|550.98|547.86|555.22|552.1|548.51|545.39|0
1646239200000|2022-03-02 16:40:00|550.8|547.68|544.12|541|553.27|550.15|544.12|541|0
1646239500000|2022-03-02 16:45:00|544.56|541.44|545.43|542.31|549.74|546.62|544.21|541.09|0
1646239800000|2022-03-02 16:50:00|545.35|542.23|546.22|543.1|549.03|545.91|544.65|541.53|0
1646240100000|2022-03-02 16:55:00|546.05|542.93|550.09|546.97|550.44|547.32|545.87|542.75|0
1646240400000|2022-03-02 17:00:00|549.73|546.61|550.26|547.14|552.2|549.08|547.98|544.86|0
1646240700000|2022-03-02 17:05:00|550.08|546.96|551.14|548.02|551.84|548.72|545.69|542.57|0
1646241000000|2022-03-02 17:10:00|551.49|548.37|553.43|550.31|555.9|552.78|551.14|548.02|0
1646241300000|2022-03-02 17:15:00|553.51|550.39|553.6|550.48|555.37|552.25|551.84|548.72|0
1646241600000|2022-03-02 17:20:00|553.25|550.13|550.33|547.21|554.22|551.1|549.9|546.78|0
1646241900000|2022-03-02 17:25:00|549.9|546.78|551.63|548.51|552.34|549.22|545.82|542.7|0
1646242200000|2022-03-02 17:30:00|551.98|548.86|554.1|550.98|554.63|551.51|550.92|547.8|0
1646242500000|2022-03-02 17:35:00|553.83|550.71|554.71|551.59|556.04|552.92|551.89|548.77|0
1646242800000|2022-03-02 17:40:00|554.8|551.68|554.71|551.59|555.69|552.57|552.15|549.03|0
1646243100000|2022-03-02 17:45:00|554.98|551.86|554.27|551.15|555.86|552.74|552.68|549.56|0
1646243400000|2022-03-02 17:50:00|554.44|551.32|552.71|549.59|554.44|551.32|548.39|545.27|0
1646243700000|2022-03-02 17:55:00|552.81|549.69|552.8|549.68|553.06|549.94|549.98|546.86|0
1646244000000|2022-03-02 18:00:00|552.98|549.86|559|555.88|559|555.88|552.98|549.86|0
1646244300000|2022-03-02 18:05:00|558.65|555.53|559.89|556.77|560.78|557.66|558.65|555.53|0
1646244600000|2022-03-02 18:10:00|559.71|556.59|560.21|557.09|562.02|558.9|557.6|554.48|0
1646244900000|2022-03-02 18:15:00|560.39|557.27|558.08|554.96|560.75|557.63|557.54|554.42|0
1646245200000|2022-03-02 18:20:00|558.25|555.13|556.74|553.62|560.03|556.91|556.74|553.62|0
1646245500000|2022-03-02 18:25:00|556.48|553.36|557.62|554.5|559.23|556.11|556.48|553.36|0
1646245800000|2022-03-02 18:30:00|558.43|555.31|561.8|558.68|563.41|560.29|558.43|555.31|0
1646246100000|2022-03-02 18:35:00|562.07|558.95|562.87|559.75|563.05|559.93|560.38|557.26|0
1646246400000|2022-03-02 18:40:00|562.6|559.48|560.91|557.79|562.6|559.48|558.07|554.95|0
1646246700000|2022-03-02 18:45:00|561.44|558.32|556.46|553.34|561.44|558.32|555.75|552.63|0
1646247000000|2022-03-02 18:50:00|557|553.88|560.19|557.07|560.19|557.07|556.64|553.52|0
1646247300000|2022-03-02 18:55:00|560.01|556.89|559.48|556.36|561.44|558.32|557.7|554.58|0
1646247600000|2022-03-02 19:00:00|559.3|556.18|562.23|559.11|562.32|559.2|557.35|554.23|0
1646247900000|2022-03-02 19:05:00|562.15|559.03|562.14|559.02|563.93|560.81|560.9|557.78|0
1646248200000|2022-03-02 19:10:00|561.69|558.57|561.51|558.39|563.92|560.8|561.25|558.13|0
1646248500000|2022-03-02 19:15:00|561.69|558.57|561.96|558.84|562.5|559.38|560.36|557.24|0
1646248800000|2022-03-02 19:20:00|562.32|559.2|557.6|554.48|563.92|560.8|557.16|554.04|0
1646249100000|2022-03-02 19:25:00|557.69|554.57|556.97|553.85|558.22|555.1|553.25|550.13|0
1646249400000|2022-03-02 19:30:00|556.7|553.58|556.79|553.67|557.24|554.12|553.96|550.84|0
1646249700000|2022-03-02 19:35:00|556.97|553.85|558.3|555.18|559.28|556.16|556.79|553.67|0
1646250000000|2022-03-02 19:40:00|558.39|555.27|561.95|558.83|561.95|558.83|558.39|555.27|0
1646250300000|2022-03-02 19:45:00|561.77|558.65|559.27|556.15|561.77|558.65|557.32|554.2|0
1646250600000|2022-03-02 19:50:00|559.45|556.33|554.12|551|562.48|559.36|553.77|550.65|0
1646250900000|2022-03-02 19:55:00|554.48|551.36|553.77|550.65|556.78|553.66|551.47|548.35|0
1646251200000|2022-03-02 20:00:00|553.94|550.82|559.62|556.5|560.78|557.66|553.06|549.94|0
1646251500000|2022-03-02 20:05:00|558.55|555.43|557.13|554.01|560.6|557.48|556.07|552.95|0
1646251800000|2022-03-02 20:10:00|557.31|554.19|554.29|551.17|558.73|555.61|552.7|549.58|0
1646252100000|2022-03-02 20:15:00|553.94|550.82|556.42|553.3|556.59|553.47|551.64|548.52|0
1646252400000|2022-03-02 20:20:00|555.71|552.59|556.06|552.94|557.92|554.8|552.52|549.4|0
1646252700000|2022-03-02 20:25:00|556.59|553.47|560.53|557.41|560.89|557.77|555.26|552.14|0
1646253000000|2022-03-02 20:30:00|559.91|556.79|562.31|559.19|563.56|560.44|559.11|555.99|0
1646253300000|2022-03-02 20:35:00|562.49|559.37|560.35|557.23|563.55|560.43|560.35|557.23|0
1646253600000|2022-03-02 20:40:00|559.99|556.87|559.9|556.78|562.31|559.19|558.22|555.1|0
1646253900000|2022-03-02 20:45:00|560.35|557.23|563.01|559.89|564.08|560.96|559.81|556.69|0
1646254200000|2022-03-02 20:50:00|562.83|559.71|561.59|558.47|564.44|561.32|559.46|556.34|0
1646254500000|2022-03-02 20:55:00|561.41|558.29|553.07|549.95|561.41|558.29|552.37|549.25|0
1646254800000|2022-03-02 21:00:00|552.72|549.6|553.25|550.13|554.66|551.54|551.66|548.54|0
1646255100000|2022-03-02 21:05:00|553.42|550.3|552.01|548.89|553.42|550.3|551.48|548.36|0
1646255400000|2022-03-02 21:10:00|552.18|549.06|551.48|548.36|552.8|549.68|550.6|547.48|0
1646255700000|2022-03-02 21:15:00|551.38|547.74|552.44|548.8|552.79|549.15|551.29|547.65|0
1646256000000|2022-03-02 21:20:00|552.26|548.62|550.5|546.86|552.88|549.24|549.97|546.33|0
1646256300000|2022-03-02 21:25:00|550.4|546.76|549.96|546.32|551.2|547.56|549.79|546.15|0
1646256600000|2022-03-02 21:30:00|550.05|546.41|549.17|545.53|550.14|546.5|548.38|544.74|0
1646256900000|2022-03-02 21:35:00|549.34|545.7|548.55|544.91|549.61|545.97|547.67|544.03|0
1646257200000|2022-03-02 21:40:00|548.37|544.73|547.75|544.11|548.73|545.09|547.67|544.03|0
1646257500000|2022-03-02 21:45:00|547.84|544.2|545.91|542.27|547.84|544.2|545.91|542.27|0
1646257800000|2022-03-02 21:50:00|545.99|542.35|548.37|544.73|548.72|545.08|545.99|542.35|0
1646258100000|2022-03-02 21:55:00|548.19|544.55|548.16|544.52|548.89|545.25|548.16|544.52|0
1646258400000|2022-03-02 22:00:00|548.37|544.73|547.95|544.31|548.37|544.73|547.85|544.21|0
1646258700000|2022-03-02 22:05:00|547.87|544.23|547.72|544.08|547.87|544.23|547.72|544.08|0
1646259000000|2022-03-02 22:10:00|547.9|544.26|547.82|544.18|547.93|544.29|547.6|543.96|0
1646259300000|2022-03-02 22:15:00|547.85|544.21|548.1|544.46|548.18|544.54|547.82|544.18|0
1646259600000|2022-03-02 22:20:00|548.05|544.41|548.17|544.53|548.17|544.53|548.05|544.41|0
1646259900000|2022-03-02 22:25:00|548.25|544.61|548.4|544.76|548.53|544.89|548.1|544.46|0
1646260200000|2022-03-02 22:30:00|548.25|544.61|548.86|545.22|548.86|545.22|548.14|544.5|0
1646260500000|2022-03-02 22:35:00|548.99|545.35|548.99|545.35|549.12|545.48|548.73|545.09|0
1646260800000|2022-03-02 22:40:00|549.01|545.37|548.19|544.55|549.01|545.37|548.19|544.55|0
1646261100000|2022-03-02 22:45:00|547.37|543.73|547.14|543.5|547.42|543.78|545.83|542.19|0
1646261400000|2022-03-02 22:50:00|547.03|543.39|547|543.36|547.34|543.7|546.86|543.22|0
1646261700000|2022-03-02 22:55:00|546.98|543.34|547.7|544.06|547.78|544.14|546.98|543.34|0
1646262000000|2022-03-02 23:00:00|548.59|544.95|548.33|544.69|550|546.36|546.31|542.67|0
1646262300000|2022-03-02 23:05:00|548.51|544.87|549.64|546|550.27|546.63|548.33|544.69|0
1646262600000|2022-03-02 23:10:00|549.38|545.74|549.91|546.27|550.09|546.45|548.41|544.77|0
1646262900000|2022-03-02 23:15:00|549.73|546.09|549.64|546|550.09|546.45|549.2|545.56|0
1646263200000|2022-03-02 23:20:00|549.46|545.82|548.85|545.21|549.9|546.26|548.32|544.68|0
1646263500000|2022-03-02 23:25:00|548.93|545.29|548.58|544.94|548.93|545.29|548.05|544.41|0
1646263800000|2022-03-02 23:30:00|548.67|545.03|549.55|545.91|550.25|546.61|548.05|544.41|0
1646264100000|2022-03-02 23:35:00|549.63|545.99|547.87|544.23|549.63|545.99|547.78|544.14|0
1646264400000|2022-03-02 23:40:00|547.78|544.14|546.72|543.08|547.96|544.32|546.72|543.08|0
1646264700000|2022-03-02 23:45:00|546.9|543.26|548.57|544.93|548.83|545.19|546.9|543.26|0
1646265000000|2022-03-02 23:50:00|548.66|545.02|549.54|545.9|549.71|546.07|548.57|544.93|0
1646265300000|2022-03-02 23:55:00|549.62|545.98|549.26|545.62|549.89|546.25|549.09|545.45|0
1646265600000|2022-03-03 00:00:00|549.71|546.07|549.44|545.8|550.94|547.3|549.18|545.54|0
1646265900000|2022-03-03 00:05:00|549.61|545.97|549.35|545.71|550.23|546.59|548.3|544.66|0
1646266200000|2022-03-03 00:10:00|549.17|545.53|549.96|546.32|550.58|546.94|549.17|545.53|0
1646266500000|2022-03-03 00:15:00|549.79|546.15|548.73|545.09|550.05|546.41|548.12|544.48|0
1646266800000|2022-03-03 00:20:00|548.99|545.35|549.52|545.88|550.23|546.59|548.99|545.35|0
1646267100000|2022-03-03 00:25:00|549.34|545.7|549.16|545.52|549.6|545.96|548.46|544.82|0
1646267400000|2022-03-03 00:30:00|548.99|545.35|549.16|545.52|549.69|546.05|548.64|545|0
1646267700000|2022-03-03 00:35:00|549.25|545.61|549.34|545.7|550.04|546.4|549.07|545.43|0
1646268000000|2022-03-03 00:40:00|549.16|545.52|547.75|544.11|549.34|545.7|547.75|544.11|0
1646268300000|2022-03-03 00:45:00|547.57|543.93|548.89|545.25|548.98|545.34|547.57|543.93|0
1646268600000|2022-03-03 00:50:00|548.8|545.16|549.5|545.86|549.86|546.22|548.8|545.16|0
1646268900000|2022-03-03 00:55:00|549.41|545.77|549.59|545.95|549.85|546.21|549.32|545.68|0
1646269200000|2022-03-03 01:00:00|549.5|545.86|551.79|548.15|551.79|548.15|549.15|545.51|0
1646269500000|2022-03-03 01:05:00|551.97|548.33|549.5|545.86|552.32|548.68|549.5|545.86|0
1646269800000|2022-03-03 01:10:00|549.67|546.03|549.32|545.68|549.85|546.21|548.44|544.8|0
1646270100000|2022-03-03 01:15:00|549.49|545.85|550.55|546.91|551.25|547.61|549.32|545.68|0
1646270400000|2022-03-03 01:20:00|550.37|546.73|549.92|546.28|550.81|547.17|549.57|545.93|0
1646270700000|2022-03-03 01:25:00|549.84|546.2|549.13|545.49|550.8|547.16|548.96|545.32|0
1646271000000|2022-03-03 01:30:00|549.39|545.75|548.69|545.05|550.1|546.46|548.08|544.44|0
1646271300000|2022-03-03 01:35:00|548.6|544.96|546.66|543.02|550.36|546.72|546.66|543.02|0
1646271600000|2022-03-03 01:40:00|546.75|543.11|548.24|544.6|548.42|544.78|546.49|542.85|0
1646271900000|2022-03-03 01:45:00|548.07|544.43|548.15|544.51|549.48|545.84|547.89|544.25|0
1646272200000|2022-03-03 01:50:00|548.42|544.78|546.13|542.49|548.59|544.95|545.95|542.31|0
1646272500000|2022-03-03 01:55:00|546.21|542.57|545.95|542.31|546.66|543.02|545.95|542.31|0
1646272800000|2022-03-03 02:00:00|546.13|542.49|546.12|542.48|547.44|543.8|545.95|542.31|0
1646273100000|2022-03-03 02:05:00|545.95|542.31|546.73|543.09|547|543.36|545.95|542.31|0
1646273400000|2022-03-03 02:10:00|546.65|543.01|547.7|544.06|548.05|544.41|546.3|542.66|0
1646273700000|2022-03-03 02:15:00|547.52|543.88|548.4|544.76|548.84|545.2|547.35|543.71|0
1646274000000|2022-03-03 02:20:00|548.49|544.85|549.54|545.9|550.42|546.78|548.4|544.76|0
1646274300000|2022-03-03 02:25:00|549.63|545.99|550.95|547.31|550.95|547.31|549.46|545.82|0
1646274600000|2022-03-03 02:30:00|550.86|547.22|551.57|547.93|551.57|547.93|549.98|546.34|0
1646274900000|2022-03-03 02:35:00|551.74|548.1|551.47|547.83|552.27|548.63|551.21|547.57|0
1646275200000|2022-03-03 02:40:00|551.56|547.92|553.68|550.04|553.86|550.22|551.21|547.57|0
1646275500000|2022-03-03 02:45:00|553.86|550.22|553.68|550.04|554.56|550.92|553.59|549.95|0
1646275800000|2022-03-03 02:50:00|553.86|550.22|552.88|549.24|553.94|550.3|552.79|549.15|0
1646276100000|2022-03-03 02:55:00|552.97|549.33|554.2|550.56|555.44|551.8|552.97|549.33|0
1646276400000|2022-03-03 03:00:00|554.47|550.83|555.09|551.45|556.86|553.22|553.85|550.21|0
1646276700000|2022-03-03 03:05:00|554.91|551.27|554.38|550.74|555.08|551.44|554.28|550.64|0
1646277000000|2022-03-03 03:10:00|554.28|550.64|554.1|550.46|554.64|551|553.4|549.76|0
1646277300000|2022-03-03 03:15:00|554.2|550.56|553.66|550.02|554.2|550.56|553.66|550.02|0
1646277600000|2022-03-03 03:20:00|553.84|550.2|554.19|550.55|554.19|550.55|553.66|550.02|0
1646277900000|2022-03-03 03:25:00|554.37|550.73|553.48|549.84|554.54|550.9|553.48|549.84|0
1646278200000|2022-03-03 03:30:00|553.57|549.93|553.48|549.84|554.01|550.37|552.77|549.13|0
1646278500000|2022-03-03 03:35:00|553.56|549.92|553.65|550.01|554.01|550.37|553.3|549.66|0
1646278800000|2022-03-03 03:40:00|553.56|549.92|554.44|550.8|554.53|550.89|553.56|549.92|0
1646279100000|2022-03-03 03:45:00|554.18|550.54|555.24|551.6|555.77|552.13|554.18|550.54|0
1646279400000|2022-03-03 03:50:00|555.59|551.95|555.24|551.6|555.95|552.31|554.35|550.71|0
1646279700000|2022-03-03 03:55:00|555.32|551.68|555.23|551.59|555.77|552.13|555.06|551.42|0
1646280000000|2022-03-03 04:00:00|555.06|551.42|555.23|551.59|555.59|551.95|554.7|551.06|0
1646280300000|2022-03-03 04:05:00|555.14|551.5|554.7|551.06|555.49|551.85|553.81|550.17|0
1646280600000|2022-03-03 04:10:00|554.52|550.88|554.87|551.23|555.23|551.59|554.52|550.88|0
1646280900000|2022-03-03 04:15:00|554.7|551.06|554.52|550.88|555.05|551.41|554.43|550.79|0
1646281200000|2022-03-03 04:20:00|554.42|550.78|554.87|551.23|555.22|551.58|554.42|550.78|0
1646281500000|2022-03-03 04:25:00|554.95|551.31|556.1|552.46|556.1|552.46|554.87|551.23|0
1646281800000|2022-03-03 04:30:00|555.93|552.29|554.51|550.87|556.01|552.37|554.51|550.87|0
1646282100000|2022-03-03 04:35:00|554.33|550.69|555.21|551.57|555.48|551.84|554.15|550.51|0
1646282400000|2022-03-03 04:40:00|555.3|551.66|555.56|551.92|555.92|552.28|555.12|551.48|0
1646282700000|2022-03-03 04:45:00|555.74|552.1|554.85|551.21|555.74|552.1|554.5|550.86|0
1646283000000|2022-03-03 04:50:00|554.68|551.04|555.03|551.39|555.21|551.57|554.68|551.04|0
1646283300000|2022-03-03 04:55:00|554.85|551.21|554.32|550.68|555.29|551.65|554.14|550.5|0
1646283600000|2022-03-03 05:00:00|553.96|550.32|554.75|551.11|554.75|551.11|552.72|549.08|0
1646283900000|2022-03-03 05:05:00|554.93|551.29|557.32|553.68|557.32|553.68|554.67|551.03|0
1646284200000|2022-03-03 05:10:00|557.05|553.41|557.85|554.21|558.74|555.1|557.05|553.41|0
1646284500000|2022-03-03 05:15:00|557.68|554.04|556.79|553.15|558.03|554.39|556.43|552.79|0
1646284800000|2022-03-03 05:20:00|556.61|552.97|555.72|552.08|556.79|553.15|554.92|551.28|0
1646285100000|2022-03-03 05:25:00|555.54|551.9|555.19|551.55|555.72|552.08|554.83|551.19|0
1646285400000|2022-03-03 05:30:00|555.36|551.72|556.33|552.69|556.78|553.14|555.36|551.72|0
1646285700000|2022-03-03 05:35:00|556.42|552.78|558.55|554.91|558.73|555.09|556.07|552.43|0
1646286000000|2022-03-03 05:40:00|558.37|554.73|558.55|554.91|558.9|555.26|558.02|554.38|0
1646286300000|2022-03-03 05:45:00|558.37|554.73|557.83|554.19|559.26|555.62|557.83|554.19|0
1646286600000|2022-03-03 05:50:00|557.66|554.02|558.36|554.72|558.36|554.72|557.21|553.57|0
1646286900000|2022-03-03 05:55:00|558.27|554.63|557.74|554.1|558.9|555.26|557.3|553.66|0
1646287200000|2022-03-03 06:00:00|557.12|553.48|561.2|557.56|561.46|557.82|556.94|553.3|0
1646287500000|2022-03-03 06:05:00|561.29|557.65|558.89|555.25|561.38|557.74|558.53|554.89|0
1646287800000|2022-03-03 06:10:00|558.8|555.16|560.66|557.02|560.66|557.02|558.8|555.16|0
1646288100000|2022-03-03 06:15:00|560.57|556.93|560.21|556.57|561.28|557.64|559.42|555.78|0
1646288400000|2022-03-03 06:20:00|560.3|556.66|559.59|555.95|560.48|556.84|558.88|555.24|0
1646288700000|2022-03-03 06:25:00|559.95|556.31|557.37|553.73|559.95|556.31|557.37|553.73|0
1646289000000|2022-03-03 06:30:00|557.28|553.64|557.99|554.35|558.07|554.43|556.22|552.58|0
1646289300000|2022-03-03 06:35:00|557.9|554.26|558.16|554.52|558.34|554.7|557.54|553.9|0
1646289600000|2022-03-03 06:40:00|557.99|554.35|557.54|553.9|558.34|554.7|556.92|553.28|0
1646289900000|2022-03-03 06:45:00|557.45|553.81|557.27|553.63|557.81|554.17|556.74|553.1|0
1646290200000|2022-03-03 06:50:00|557.18|553.54|558.51|554.87|559.58|555.94|557.18|553.54|0
1646290500000|2022-03-03 06:55:00|558.69|555.05|560.72|557.08|561.35|557.71|558.06|554.42|0
1646290800000|2022-03-03 07:00:00|560.37|556.73|557.97|554.33|561.26|557.62|557.7|554.06|0
1646291100000|2022-03-03 07:05:00|557.88|554.24|556.46|552.82|558.06|554.42|555.75|552.11|0
1646291400000|2022-03-03 07:10:00|556.81|553.17|557.34|553.7|557.61|553.97|556.46|552.82|0
1646291700000|2022-03-03 07:15:00|557.61|553.97|558.14|554.5|558.5|554.86|556.02|552.38|0
1646292000000|2022-03-03 07:20:00|558.23|554.59|560.27|556.63|560.45|556.81|558.23|554.59|0
1646292300000|2022-03-03 07:25:00|560.36|556.72|556.54|552.9|560.62|556.98|556.54|552.9|0
1646292600000|2022-03-03 07:30:00|556.36|552.72|553.53|549.89|556.36|552.72|553.44|549.8|0
1646292900000|2022-03-03 07:35:00|553.35|549.71|552.73|549.09|553.7|550.06|552.64|549|0
1646293200000|2022-03-03 07:40:00|552.82|549.18|551.76|548.12|553|549.36|549.99|546.35|0
1646293500000|2022-03-03 07:45:00|551.58|547.94|551.75|548.11|552.11|548.47|549.9|546.26|0
1646293800000|2022-03-03 07:50:00|552.01|548.37|552.81|549.17|552.81|549.17|550.16|546.52|0
1646294100000|2022-03-03 07:55:00|552.63|548.99|552.72|549.08|552.81|549.17|550.69|547.05|0
1646294400000|2022-03-03 08:00:00|552.63|548.99|554.3|550.66|555.1|551.46|549.28|545.64|0
1646294700000|2022-03-03 08:05:00|554.57|550.93|556.17|553.05|557.76|554.64|553.87|550.75|0
1646295000000|2022-03-03 08:10:00|556.34|553.22|557.76|554.64|557.94|554.82|554.57|551.45|0
1646295300000|2022-03-03 08:15:00|557.67|554.55|559.09|555.97|560.42|557.3|557.5|554.38|0
1646295600000|2022-03-03 08:20:00|559.27|556.15|559.45|556.33|559.89|556.77|557.32|554.2|0
1646295900000|2022-03-03 08:25:00|559.62|556.5|556.16|553.04|559.62|556.5|556.07|552.95|0
1646296200000|2022-03-03 08:30:00|555.8|552.68|552.35|549.23|555.98|552.86|551.82|548.7|0
1646296500000|2022-03-03 08:35:00|552.08|548.96|549.51|546.39|552.26|549.14|544.37|541.25|0
1646296800000|2022-03-03 08:40:00|549.86|546.74|547.57|544.45|550.03|546.91|547.31|544.19|0
1646297100000|2022-03-03 08:45:00|547.66|544.54|547.92|544.8|548.54|545.42|547.31|544.19|0
1646297400000|2022-03-03 08:50:00|548.01|544.89|550.65|547.53|550.65|547.53|547.66|544.54|0
1646297700000|2022-03-03 08:55:00|550.47|547.35|552.4|549.28|552.4|549.28|548.54|545.42|0
1646298000000|2022-03-03 09:00:00|552.05|548.93|552.66|549.54|553.81|550.69|551.61|548.49|0
1646298300000|2022-03-03 09:05:00|552.49|549.37|549.41|546.29|553.54|550.42|549.41|546.29|0
1646298600000|2022-03-03 09:10:00|549.58|546.46|552.22|549.1|553.54|550.42|548.26|545.14|0
1646298900000|2022-03-03 09:15:00|552.75|549.63|553.1|549.98|557.34|554.22|550.63|547.51|0
1646299200000|2022-03-03 09:20:00|552.83|549.71|550.36|547.24|554.06|550.94|548.78|545.66|0
1646299500000|2022-03-03 09:25:00|550.1|546.98|549.92|546.8|553.09|549.97|549.92|546.8|0
1646299800000|2022-03-03 09:30:00|550.01|546.89|551.15|548.03|551.51|548.39|549.04|545.92|0
1646300100000|2022-03-03 09:35:00|551.33|548.21|550.71|547.59|551.86|548.74|549.22|546.1|0
1646300400000|2022-03-03 09:40:00|551.33|548.21|552.46|549.34|553.44|550.32|551.15|548.03|0
1646300700000|2022-03-03 09:45:00|552.38|549.26|554.05|550.93|554.93|551.81|552.29|549.17|0
1646301000000|2022-03-03 09:50:00|554.32|551.2|552.46|549.34|555.9|552.78|552.02|548.9|0
1646301300000|2022-03-03 09:55:00|552.37|549.25|552.63|549.51|554.84|551.72|550.87|547.75|0
1646301600000|2022-03-03 10:00:00|552.55|549.43|551.4|548.28|554.13|551.01|551.22|548.1|0
1646301900000|2022-03-03 10:05:00|551.31|548.19|550.34|547.22|553.6|550.48|550.34|547.22|0
1646302200000|2022-03-03 10:10:00|550.51|547.39|550.51|547.39|551.75|548.63|550.08|546.96|0
1646302500000|2022-03-03 10:15:00|550.69|547.57|547.79|544.67|551.48|548.36|547.61|544.49|0
1646302800000|2022-03-03 10:20:00|547.96|544.84|547.79|544.67|549.37|546.25|547.26|544.14|0
1646303100000|2022-03-03 10:25:00|547.61|544.49|548.39|545.27|549.19|546.07|547.61|544.49|0
1646303400000|2022-03-03 10:30:00|548.31|545.19|549.19|546.07|549.89|546.77|547.43|544.31|0
1646303700000|2022-03-03 10:35:00|549.45|546.33|549.71|546.59|549.89|546.77|548.66|545.54|0
1646304000000|2022-03-03 10:40:00|549.89|546.77|550.06|546.94|550.94|547.82|549.18|546.06|0
1646304300000|2022-03-03 10:45:00|550.24|547.12|551.64|548.52|551.82|548.7|549.09|545.97|0
1646304600000|2022-03-03 10:50:00|551.72|548.6|550.41|547.29|552.17|549.05|549.88|546.76|0
1646304900000|2022-03-03 10:55:00|550.58|547.46|550.58|547.46|551.19|548.07|549.35|546.23|0
1646305200000|2022-03-03 11:00:00|550.76|547.64|550.13|547.01|551.02|547.9|548.47|545.35|0
1646305500000|2022-03-03 11:05:00|550.22|547.1|550.22|547.1|550.93|547.81|547.76|544.64|0
1646305800000|2022-03-03 11:10:00|550.05|546.93|552.33|549.21|552.51|549.39|549.6|546.48|0
1646306100000|2022-03-03 11:15:00|553.21|550.09|551.45|548.33|553.74|550.62|551.1|547.98|0
1646306400000|2022-03-03 11:20:00|551.53|548.41|553.21|550.09|553.82|550.7|550.92|547.8|0
1646306700000|2022-03-03 11:25:00|553.38|550.26|554.62|551.5|554.79|551.67|552.94|549.82|0
1646307000000|2022-03-03 11:30:00|554.44|551.32|553.55|550.43|555.85|552.73|553.55|550.43|0
1646307300000|2022-03-03 11:35:00|553.38|550.26|550.38|547.26|553.38|550.26|550.03|546.91|0
1646307600000|2022-03-03 11:40:00|550.56|547.44|549.85|546.73|550.56|547.44|549.15|546.03|0
1646307900000|2022-03-03 11:45:00|549.32|546.2|547.39|544.27|549.76|546.64|545.81|542.69|0
1646308200000|2022-03-03 11:50:00|547.57|544.45|548.52|545.4|548.79|545.67|546.51|543.39|0
1646308500000|2022-03-03 11:55:00|548.62|545.5|548.26|545.14|549.14|546.02|548.09|544.97|0
1646308800000|2022-03-03 12:00:00|548.44|545.32|550.8|547.68|551.25|548.13|548.26|545.14|0
1646309100000|2022-03-03 12:05:00|550.72|547.6|552.74|549.62|552.92|549.8|550.37|547.25|0
1646309400000|2022-03-03 12:10:00|552.65|549.53|552.56|549.44|553.01|549.89|551.68|548.56|0
1646309700000|2022-03-03 12:15:00|552.65|549.53|553.74|550.62|554|550.88|550.92|547.8|0
1646310000000|2022-03-03 12:20:00|553.91|550.79|553.74|550.62|554.44|551.32|552.86|549.74|0
1646310300000|2022-03-03 12:25:00|553.91|550.79|554.62|551.5|556.47|553.35|553.74|550.62|0
1646310600000|2022-03-03 12:30:00|554.79|551.67|555.05|551.93|555.85|552.73|553.38|550.26|0
1646310900000|2022-03-03 12:35:00|554.79|551.67|554.61|551.49|555.93|552.81|554.43|551.31|0
1646311200000|2022-03-03 12:40:00|554.43|551.31|554.25|551.13|555.32|552.2|553.63|550.51|0
1646311500000|2022-03-03 12:45:00|553.9|550.78|553.19|550.07|554.08|550.96|552.14|549.02|0
1646311800000|2022-03-03 12:50:00|553.37|550.25|553.01|549.89|554.34|551.22|552.49|549.37|0
1646312100000|2022-03-03 12:55:00|553.9|550.78|552.66|549.54|554.95|551.83|551.6|548.48|0
1646312400000|2022-03-03 13:00:00|553.19|550.07|555.13|552.01|555.3|552.18|552.83|549.71|0
1646312700000|2022-03-03 13:05:00|555.3|552.18|559.73|556.61|560.08|556.96|554.6|551.48|0
1646313000000|2022-03-03 13:10:00|559.63|556.51|562.03|558.91|562.39|559.27|559.02|555.9|0
1646313300000|2022-03-03 13:15:00|561.85|558.73|560.39|557.27|563.31|560.19|559.33|556.21|0
1646313600000|2022-03-03 13:20:00|560.3|557.18|562.88|559.76|563.05|559.93|560.12|557|0
1646313900000|2022-03-03 13:25:00|562.96|559.84|561.36|558.24|564.48|561.36|561.18|558.06|0
1646314200000|2022-03-03 13:30:00|561.45|558.33|561.89|558.77|562.87|559.75|560.29|557.17|0
1646314500000|2022-03-03 13:35:00|561.98|558.86|562.51|559.39|563.58|560.46|561.09|557.97|0
1646314800000|2022-03-03 13:40:00|562.6|559.48|565.8|562.68|565.8|562.68|561.45|558.33|0
1646315100000|2022-03-03 13:45:00|565.72|562.6|564.11|560.99|565.72|562.6|563.4|560.28|0
1646315400000|2022-03-03 13:50:00|563.58|560.46|564.82|561.7|566.07|562.95|561.62|558.5|0
1646315700000|2022-03-03 13:55:00|564.64|561.52|573.22|570.1|573.58|570.46|564.64|561.52|0
1646316000000|2022-03-03 14:00:00|573.4|570.28|579.65|576.53|584.27|581.15|572.86|569.74|0
1646316300000|2022-03-03 14:05:00|578.75|575.63|575.59|572.47|579.29|576.17|575.32|572.2|0
1646316600000|2022-03-03 14:10:00|575.86|572.74|577.6|574.48|578.47|575.35|574.42|571.3|0
1646316900000|2022-03-03 14:15:00|576.7|573.58|575.08|571.96|577.6|574.48|574.54|571.42|0
1646317200000|2022-03-03 14:20:00|575.44|572.32|572.02|568.9|575.44|572.32|571.84|568.72|0
1646317500000|2022-03-03 14:25:00|571.84|568.72|570.76|567.64|573.45|570.33|570.76|567.64|0
1646317800000|2022-03-03 14:30:00|571.48|568.36|569.1|565.98|574.26|571.14|568.74|565.62|0
1646318100000|2022-03-03 14:35:00|569.46|566.34|568.74|565.62|569.46|566.34|564.81|561.69|0
1646318400000|2022-03-03 14:40:00|568.38|565.26|570.35|567.23|572.14|569.02|566.77|563.65|0
1646318700000|2022-03-03 14:45:00|570.43|567.31|564.27|561.15|576.45|573.33|563.2|560.08|0
1646319000000|2022-03-03 14:50:00|564.63|561.51|563.37|560.25|567.66|564.54|561.42|558.3|0
1646319300000|2022-03-03 14:55:00|563.55|560.43|566.31|563.19|568.55|565.43|562.13|559.01|0
1646319600000|2022-03-03 15:00:00|566.4|563.28|564.62|561.5|570.88|567.76|564.26|561.14|0
1646319900000|2022-03-03 15:05:00|563.73|560.61|561.85|558.73|564.8|561.68|559.45|556.33|0
1646320200000|2022-03-03 15:10:00|561.59|558.47|561.23|558.11|564.08|560.96|558.56|555.44|0
1646320500000|2022-03-03 15:15:00|561.76|558.64|557.32|554.2|561.76|558.64|554.84|551.72|0
1646320800000|2022-03-03 15:20:00|557.49|554.37|550.79|547.67|558.03|554.91|549.02|545.9|0
1646321100000|2022-03-03 15:25:00|550.26|547.14|554.76|551.64|555.65|552.53|547.79|544.67|0
1646321400000|2022-03-03 15:30:00|553|549.88|552.65|549.53|557.59|554.47|552.12|549|0
1646321700000|2022-03-03 15:35:00|552.12|549|546.93|543.81|554.41|551.29|546.14|543.02|0
1646322000000|2022-03-03 15:40:00|547.11|543.99|543.79|540.67|549.39|546.27|543.26|540.14|0
1646322300000|2022-03-03 15:45:00|544.13|541.01|545.44|542.32|546.23|543.11|542.39|539.27|0
1646322600000|2022-03-03 15:50:00|545.18|542.06|540.62|537.5|545.76|542.64|540.27|537.15|0
1646322900000|2022-03-03 15:55:00|540.97|537.85|536.79|533.67|541.66|538.54|536.79|533.67|0
1646323200000|2022-03-03 16:00:00|537.14|534.02|539.22|536.1|540.09|536.97|536.97|533.85|0
1646323500000|2022-03-03 16:05:00|539.4|536.28|539.22|536.1|540.96|537.84|534.88|531.76|0
1646323800000|2022-03-03 16:10:00|539.39|536.27|532.98|529.86|539.39|536.27|532.8|529.68|0
1646324100000|2022-03-03 16:15:00|532.63|529.51|534.52|531.4|536.44|533.32|529.87|526.75|0
1646324400000|2022-03-03 16:20:00|535.72|532.6|541.2|538.08|541.38|538.26|535.72|532.6|0
1646324700000|2022-03-03 16:25:00|541.03|537.91|542.83|539.71|545.9|542.78|540.16|537.04|0
1646325000000|2022-03-03 16:30:00|542.31|539.19|543.7|540.58|544.05|540.93|540.91|537.79|0
1646325300000|2022-03-03 16:35:00|543.78|540.66|541.08|537.96|543.78|540.66|537.6|534.48|0
1646325600000|2022-03-03 16:40:00|541.25|538.13|545.97|542.85|547.72|544.6|539.86|536.74|0
1646325900000|2022-03-03 16:45:00|545.62|542.5|543.34|540.22|546.49|543.37|542.12|539|0
1646326200000|2022-03-03 16:50:00|543.52|540.4|544.56|541.44|546.31|543.19|541.6|538.48|0
1646326500000|2022-03-03 16:55:00|544.04|540.92|545.96|542.84|549.64|546.52|538.29|535.17|0
1646326800000|2022-03-03 17:00:00|545.78|542.66|547.88|544.76|548.23|545.11|544.38|541.26|0
1646327100000|2022-03-03 17:05:00|548.06|544.94|550.33|547.21|550.33|547.21|545.25|542.13|0
1646327400000|2022-03-03 17:10:00|550.51|547.39|549.4|546.28|552.79|549.67|548.75|545.63|0
1646327700000|2022-03-03 17:15:00|549.92|546.8|549.39|546.27|551.68|548.56|547.81|544.69|0
1646328000000|2022-03-03 17:20:00|549.48|546.36|545.36|542.24|549.48|546.36|545.18|542.06|0
1646328300000|2022-03-03 17:25:00|545.53|542.41|539.94|536.82|546.06|542.94|538.54|535.42|0
1646328600000|2022-03-03 17:30:00|540.11|536.99|560.41|557.29|563.96|560.84|539.15|536.03|0
1646328900000|2022-03-03 17:35:00|559.44|556.32|553.11|549.99|563.76|560.64|551.7|548.58|0
1646329200000|2022-03-03 17:40:00|552.41|549.29|553.95|550.83|553.95|550.83|548.53|545.41|0
1646329500000|2022-03-03 17:45:00|553.59|550.47|554.04|550.92|556.51|553.39|549.11|545.99|0
1646329800000|2022-03-03 17:50:00|553.06|549.94|553.15|550.03|554.57|551.45|550.16|547.04|0
1646330100000|2022-03-03 17:55:00|552.45|549.33|555.27|552.15|556.86|553.74|551.57|548.45|0
1646330400000|2022-03-03 18:00:00|555|551.88|556.86|553.74|558.27|555.15|552.27|549.15|0
1646330700000|2022-03-03 18:05:00|556.68|553.56|555.44|552.32|560.22|557.1|553.85|550.73|0
1646331000000|2022-03-03 18:10:00|555.35|552.23|558.44|555.32|558.62|555.5|553.67|550.55|0
1646331300000|2022-03-03 18:15:00|558.09|554.97|561.99|558.87|563.05|559.93|557.91|554.79|0
1646331600000|2022-03-03 18:20:00|561.1|557.98|561.27|558.15|562.7|559.58|559.76|556.64|0
1646331900000|2022-03-03 18:25:00|561.45|558.33|562.34|559.22|563.05|559.93|559.5|556.38|0
1646332200000|2022-03-03 18:30:00|562.07|558.95|554.37|551.25|562.07|558.95|552.6|549.48|0
1646332500000|2022-03-03 18:35:00|554.63|551.51|555.25|552.13|557.72|554.6|554.63|551.51|0
1646332800000|2022-03-03 18:40:00|554.89|551.77|554.71|551.59|556.31|553.19|551.89|548.77|0
1646333100000|2022-03-03 18:45:00|554.54|551.42|555.86|552.74|557.01|553.89|552.07|548.95|0
1646333400000|2022-03-03 18:50:00|556.12|553|557.18|554.06|559.13|556.01|556.12|553|0
1646333700000|2022-03-03 18:55:00|557.36|554.24|554.66|551.54|558.78|555.66|554.31|551.19|0
1646334000000|2022-03-03 19:00:00|555.1|551.98|555.37|552.25|558.73|555.61|554.31|551.19|0
1646334300000|2022-03-03 19:05:00|555.19|552.07|554.21|551.09|556.96|553.84|553.6|550.48|0
1646334600000|2022-03-03 19:10:00|554.13|551.01|562.81|559.69|563.79|560.67|552.01|548.89|0
1646334900000|2022-03-03 19:15:00|562.46|559.34|561.39|558.27|563.61|560.49|560.86|557.74|0
1646335200000|2022-03-03 19:20:00|560.23|557.11|558.01|554.89|561.21|558.09|557.3|554.18|0
1646335500000|2022-03-03 19:25:00|557.92|554.8|559.96|556.84|560.67|557.55|557.84|554.72|0
1646335800000|2022-03-03 19:30:00|559.78|556.66|557.03|553.91|559.78|556.66|556.24|553.12|0
1646336100000|2022-03-03 19:35:00|557.65|554.53|554.64|551.52|558.01|554.89|554.29|551.17|0
1646336400000|2022-03-03 19:40:00|554.99|551.87|549.87|546.75|556.41|553.29|548.82|545.7|0
1646336700000|2022-03-03 19:45:00|550.48|547.36|544.24|541.12|550.48|547.36|544.07|540.95|0
1646337000000|2022-03-03 19:50:00|544.42|541.3|542.38|539.26|545.47|542.35|537.86|534.74|0
1646337300000|2022-03-03 19:55:00|542.56|539.44|542.91|539.79|543.87|540.75|540.98|537.86|0
1646337600000|2022-03-03 20:00:00|542.38|539.26|535.22|532.1|542.38|539.26|534.78|531.66|0
1646337900000|2022-03-03 20:05:00|535.57|532.45|534.52|531.4|539.49|536.37|532.61|529.49|0
1646338200000|2022-03-03 20:10:00|534.7|531.58|536.09|532.97|536.78|533.66|533.65|530.53|0
1646338500000|2022-03-03 20:15:00|535.91|532.79|540.1|536.98|541.5|538.38|535.21|532.09|0
1646338800000|2022-03-03 20:20:00|539.22|536.1|538|534.88|541.32|538.2|535.99|532.87|0
1646339100000|2022-03-03 20:25:00|538.43|535.31|543.74|540.62|544.09|540.97|537.03|533.91|0
1646339400000|2022-03-03 20:30:00|543.56|540.44|536.18|533.06|543.56|540.44|535.28|532.16|0
1646339700000|2022-03-03 20:35:00|536.01|532.89|538.79|535.67|538.79|535.67|532.71|529.59|0
1646340000000|2022-03-03 20:40:00|538.44|535.32|531.49|528.37|538.44|535.32|531.49|528.37|0
1646340300000|2022-03-03 20:45:00|531.32|528.2|533.22|530.1|533.92|530.8|528.9|525.78|0
1646340600000|2022-03-03 20:50:00|533.57|530.45|537.74|534.62|539.48|536.36|529.93|526.81|0
1646340900000|2022-03-03 20:55:00|537.91|534.79|541.39|538.27|541.39|538.27|534.96|531.84|0
1646341200000|2022-03-03 21:00:00|540.7|537.58|540.89|537.77|544.01|540.89|539.3|536.18|0
1646341500000|2022-03-03 21:05:00|541.5|538.38|542.2|539.08|542.37|539.25|540.28|537.16|0
1646341800000|2022-03-03 21:10:00|542.02|538.9|542.72|539.6|543.77|540.65|542.02|538.9|0
1646342100000|2022-03-03 21:15:00|542.98|539.34|543.15|539.51|543.33|539.69|541.76|538.12|0
1646342400000|2022-03-03 21:20:00|543.06|539.42|542.1|538.46|543.06|539.42|541.58|537.94|0
1646342700000|2022-03-03 21:25:00|542.28|538.64|542.8|539.16|542.8|539.16|541.23|537.59|0
1646343000000|2022-03-03 21:30:00|542.62|538.98|541.75|538.11|542.88|539.24|541.22|537.58|0
1646343300000|2022-03-03 21:35:00|541.65|538.01|540.17|536.53|542.62|538.98|540.08|536.44|0
1646343600000|2022-03-03 21:40:00|540.34|536.7|540.69|537.05|541.04|537.4|540.08|536.44|0
1646343900000|2022-03-03 21:45:00|540.52|536.88|541.91|538.27|541.91|538.27|539.99|536.35|0
1646344200000|2022-03-03 21:50:00|541.74|538.1|543.57|539.93|543.84|540.2|541.65|538.01|0
1646344500000|2022-03-03 21:55:00|543.48|539.84|543.57|539.93|543.92|540.28|543.22|539.58|0
1646344800000|2022-03-03 22:00:00|543.68|540.04|543.42|539.78|543.73|540.09|543.42|539.78|0
1646345100000|2022-03-03 22:05:00|543.4|539.76|543.57|539.93|543.68|540.04|543.4|539.76|0
1646345400000|2022-03-03 22:10:00|543.55|539.91|543.78|540.14|543.93|540.29|543.52|539.88|0
1646345700000|2022-03-03 22:15:00|543.85|540.21|543.75|540.11|543.85|540.21|543.75|540.11|0
1646346000000|2022-03-03 22:20:00|543.78|540.14|544.59|540.95|544.59|540.95|543.75|540.11|0
1646346300000|2022-03-03 22:25:00|544.72|541.08|544.56|540.92|544.72|541.08|544.18|540.54|0
1646346600000|2022-03-03 22:30:00|544.59|540.95|544.43|540.79|544.71|541.07|544.43|540.79|0
1646346900000|2022-03-03 22:35:00|544.4|540.76|544.02|540.38|544.43|540.79|544.02|540.38|0
1646347200000|2022-03-03 22:40:00|544.12|540.48|544.09|540.45|544.17|540.53|544.07|540.43|0
1646347500000|2022-03-03 22:45:00|544.12|540.48|544.07|540.43|544.17|540.53|544.04|540.4|0
1646347800000|2022-03-03 22:50:00|544.04|540.4|543.87|540.23|544.09|540.45|543.87|540.23|0
1646348100000|2022-03-03 22:55:00|543.86|540.22|544.37|540.73|544.37|540.73|543.79|540.15|0
1646348400000|2022-03-03 23:00:00|545.11|541.47|543.71|540.07|545.29|541.65|543.1|539.46|0
1646348700000|2022-03-03 23:05:00|543.8|540.16|543.53|539.89|544.06|540.42|542.22|538.58|0
1646349000000|2022-03-03 23:10:00|543.7|540.06|545.1|541.46|545.37|541.73|542.92|539.28|0
1646349300000|2022-03-03 23:15:00|545.02|541.38|545.54|541.9|546.07|542.43|544.84|541.2|0
1646349600000|2022-03-03 23:20:00|545.8|542.16|543.87|540.23|545.89|542.25|543.87|540.23|0
1646349900000|2022-03-03 23:25:00|543.96|540.32|544.83|541.19|545.01|541.37|543.43|539.79|0
1646350200000|2022-03-03 23:30:00|545.09|541.45|547.11|543.47|547.46|543.82|545.01|541.37|0
1646350500000|2022-03-03 23:35:00|547.29|543.65|548.16|544.52|548.52|544.88|547.29|543.65|0
1646350800000|2022-03-03 23:40:00|548.25|544.61|547.81|544.17|548.34|544.7|547.46|543.82|0
1646351100000|2022-03-03 23:45:00|547.99|544.35|547.54|543.9|548.69|545.05|547.28|543.64|0
1646351400000|2022-03-03 23:50:00|547.46|543.82|548.16|544.52|548.59|544.95|547.28|543.64|0
1646351700000|2022-03-03 23:55:00|547.98|544.34|548.15|544.51|549.38|545.74|547.98|544.34|0
1646352000000|2022-03-04 00:00:00|548.33|544.69|549.38|545.74|549.73|546.09|547.27|543.63|0
1646352300000|2022-03-04 00:05:00|548.85|545.21|539.04|535.4|548.85|545.21|538.34|534.7|0
1646352600000|2022-03-04 00:10:00|537.73|534.09|536.25|532.61|539.48|535.84|531.39|527.75|0
1646352900000|2022-03-04 00:15:00|535.9|532.26|530.35|526.71|535.99|532.35|530|526.36|0
1646353200000|2022-03-04 00:20:00|530.26|526.62|521.89|518.25|531.29|527.65|520|516.36|0
1646353500000|2022-03-04 00:25:00|521.28|517.64|520.93|517.29|525.76|522.12|520.93|517.29|0
1646353800000|2022-03-04 00:30:00|520.59|516.95|513.66|510.02|522.65|519.01|513.14|509.5|0
1646354100000|2022-03-04 00:35:00|513.91|510.27|502.49|497.73|518.36|514.72|502.07|497.31|0
1646354400000|2022-03-04 00:40:00|502.24|497.48|499.03|494.27|503.51|498.75|495.92|491.16|0
1646354700000|2022-03-04 00:45:00|499.12|494.36|509.42|504.66|510.1|505.34|496.17|491.41|0
1646355000000|2022-03-04 00:50:00|510.6|505.84|504.87|500.11|511.45|506.69|504.87|500.11|0
1646355300000|2022-03-04 00:55:00|504.63|499.87|501.85|497.09|505.55|500.79|494.59|489.83|0
1646355600000|2022-03-04 01:00:00|501.43|496.67|513.73|508.97|513.73|508.97|496.17|491.41|0
1646355900000|2022-03-04 01:05:00|513.64|508.88|499.17|494.41|515.17|510.41|497.16|492.4|0
1646356200000|2022-03-04 01:10:00|500.34|495.58|506.54|501.78|506.54|501.78|494.33|489.57|0
1646356500000|2022-03-04 01:15:00|505.03|500.27|507.55|502.79|508.56|503.8|501.34|496.58|0
1646356800000|2022-03-04 01:20:00|507.38|502.62|516.12|511.36|518|513.24|505.45|500.69|0
1646357100000|2022-03-04 01:25:00|515.78|511.02|512.21|507.45|515.78|511.02|508.65|503.89|0
1646357400000|2022-03-04 01:30:00|512.55|507.79|517.31|512.55|517.4|512.64|509.67|504.91|0
1646357700000|2022-03-04 01:35:00|518.33|513.57|517.65|512.89|522.52|517.76|516.12|511.36|0
1646358000000|2022-03-04 01:40:00|517.82|513.06|518.33|513.57|519.44|514.68|514.5|509.74|0
1646358300000|2022-03-04 01:45:00|518.59|513.83|523.03|518.27|523.97|519.21|516.11|511.35|0
1646358600000|2022-03-04 01:50:00|523.11|518.35|528.09|523.33|532.31|527.55|523.11|518.35|0
1646358900000|2022-03-04 01:55:00|528.86|524.1|526.62|521.86|530.15|525.39|526.45|521.69|0
1646359200000|2022-03-04 02:00:00|527.39|522.63|520.71|515.95|528.25|523.49|518.49|513.73|0
1646359500000|2022-03-04 02:05:00|521.05|516.29|522.5|517.74|524.3|519.54|520.19|515.43|0
1646359800000|2022-03-04 02:10:00|522.58|517.82|525.76|521|527.56|522.8|521.9|517.14|0
1646360100000|2022-03-04 02:15:00|525.67|520.91|521.55|516.79|527.13|522.37|521.21|516.45|0
1646360400000|2022-03-04 02:20:00|522.24|517.48|522.49|517.73|524.12|519.36|520.96|516.2|0
1646360700000|2022-03-04 02:25:00|522.75|517.99|519.76|515|522.84|518.08|518.98|514.22|0
1646361000000|2022-03-04 02:30:00|519.84|515.08|522.74|517.98|523.52|518.76|519.84|515.08|0
1646361300000|2022-03-04 02:35:00|522.83|518.07|527.98|523.22|529.27|524.51|521.63|516.87|0
1646361600000|2022-03-04 02:40:00|527.81|523.05|525.31|520.55|528.23|523.47|524.45|519.69|0
1646361900000|2022-03-04 02:45:00|525.4|520.64|522.48|517.72|525.4|520.64|521.45|516.69|0
1646362200000|2022-03-04 02:50:00|522.05|517.29|518.63|513.87|522.65|517.89|515.05|510.29|0
1646362500000|2022-03-04 02:55:00|518.21|513.45|518.63|513.87|520.68|515.92|516.07|511.31|0
1646362800000|2022-03-04 03:00:00|518.54|513.78|520.42|515.66|523.24|518.48|518.54|513.78|0
1646363100000|2022-03-04 03:05:00|520.16|515.4|519.52|515.88|520.37|516.73|517.13|512.42|0
1646363400000|2022-03-04 03:10:00|519.43|515.79|519.25|515.61|520.03|516.39|515.67|512.03|0
1646363700000|2022-03-04 03:15:00|518.74|515.1|514.99|511.35|519.76|516.12|514.99|511.35|0
1646364000000|2022-03-04 03:20:00|515.16|511.52|518.22|514.58|518.48|514.84|515.16|511.52|0
1646364300000|2022-03-04 03:25:00|518.14|514.5|518.22|514.58|519.51|515.87|514.56|510.92|0
1646364600000|2022-03-04 03:30:00|518.39|514.75|519.07|515.43|520.1|516.46|517.2|513.56|0
1646364900000|2022-03-04 03:35:00|518.99|515.35|519.07|515.43|521.12|517.48|517.11|513.47|0
1646365200000|2022-03-04 03:40:00|518.99|515.35|517.02|513.38|518.99|515.35|515.83|512.19|0
1646365500000|2022-03-04 03:45:00|516.77|513.13|512.76|509.12|517.53|513.89|512.42|508.78|0
1646365800000|2022-03-04 03:50:00|512.59|508.95|514.89|511.25|515.23|511.59|511.83|508.19|0
1646366100000|2022-03-04 03:55:00|514.72|511.08|514.2|510.56|515.99|512.35|513.44|509.8|0
1646366400000|2022-03-04 04:00:00|514.37|510.73|513.6|509.96|515.14|511.5|512.92|509.28|0
1646366700000|2022-03-04 04:05:00|513.86|510.22|516.32|512.68|517.35|513.71|512.24|508.6|0
1646367000000|2022-03-04 04:10:00|516.41|512.77|515.22|511.58|516.92|513.28|514.79|511.15|0
1646367300000|2022-03-04 04:15:00|515.47|511.83|517.34|513.7|517.68|514.04|514.88|511.24|0
1646367600000|2022-03-04 04:20:00|517.26|513.62|514.44|510.8|517.43|513.79|513.85|510.21|0
1646367900000|2022-03-04 04:25:00|514.61|510.97|514.7|511.06|516.74|513.1|513.85|510.21|0
1646368200000|2022-03-04 04:30:00|515.29|511.65|514.1|510.46|516.31|512.67|512.83|509.19|0
1646368500000|2022-03-04 04:35:00|514.01|510.37|516.82|513.18|516.91|513.27|513.58|509.94|0
1646368800000|2022-03-04 04:40:00|516.74|513.1|517.58|513.94|518.69|515.05|516.73|513.09|0
1646369100000|2022-03-04 04:45:00|517.67|514.03|516.05|512.41|517.67|514.03|514.52|510.88|0
1646369400000|2022-03-04 04:50:00|516.39|512.75|517.41|513.77|517.41|513.77|516.22|512.58|0
1646369700000|2022-03-04 04:55:00|517.24|513.6|518.77|515.13|519.88|516.24|517.07|513.43|0
1646370000000|2022-03-04 05:00:00|519.11|515.47|521.76|518.12|521.76|518.12|518.17|514.53|0
1646370300000|2022-03-04 05:05:00|521.93|518.29|521.93|518.29|522.61|518.97|520.73|517.09|0
1646370600000|2022-03-04 05:10:00|522.01|518.37|524.93|521.29|525.61|521.97|522.01|518.37|0
1646370900000|2022-03-04 05:15:00|525.35|521.71|524.32|520.68|525.44|521.8|523.21|519.57|0
1646371200000|2022-03-04 05:20:00|524.58|520.94|524.23|520.59|525.61|521.97|523.21|519.57|0
1646371500000|2022-03-04 05:25:00|524.32|520.68|523.29|519.65|524.58|520.94|522.94|519.3|0
1646371800000|2022-03-04 05:30:00|522.94|519.3|524.14|520.5|524.66|521.02|522.86|519.22|0
1646372100000|2022-03-04 05:35:00|524.06|520.42|523.88|520.24|525|521.36|523.45|519.81|0
1646372400000|2022-03-04 05:40:00|523.79|520.15|522.85|519.21|524.82|521.18|521.31|517.67|0
1646372700000|2022-03-04 05:45:00|522.76|519.12|522.34|518.7|523.88|520.24|520.97|517.33|0
1646373000000|2022-03-04 05:50:00|522.42|518.78|524.56|520.92|524.99|521.35|521.99|518.35|0
1646373300000|2022-03-04 05:55:00|524.73|521.09|527.22|523.58|527.83|524.19|524.3|520.66|0
1646373600000|2022-03-04 06:00:00|526.96|523.32|530.06|526.42|530.41|526.77|525.59|521.95|0
1646373900000|2022-03-04 06:05:00|530.23|526.59|532.38|528.74|535.07|531.43|530.23|526.59|0
1646374200000|2022-03-04 06:10:00|532.3|528.66|531.52|527.88|532.65|529.01|530.83|527.19|0
1646374500000|2022-03-04 06:15:00|531.69|528.05|531.52|527.88|533.68|530.04|531|527.36|0
1646374800000|2022-03-04 06:20:00|531.43|527.79|530.13|526.49|531.52|527.88|528.85|525.21|0
1646375100000|2022-03-04 06:25:00|530.48|526.84|532.46|528.82|532.55|528.91|530.31|526.67|0
1646375400000|2022-03-04 06:30:00|532.2|528.56|529.64|526.28|532.46|528.82|528.67|525.03|0
1646375700000|2022-03-04 06:35:00|529.47|526.11|529.47|526.11|531.02|527.66|529.13|525.77|0
1646376000000|2022-03-04 06:40:00|529.56|526.2|529.64|526.28|530.24|526.88|527.57|524.21|0
1646376300000|2022-03-04 06:45:00|529.46|526.1|527.91|524.55|529.46|526.1|526.88|523.52|0
1646376600000|2022-03-04 06:50:00|528.17|524.81|527.31|523.95|528.77|525.41|527.14|523.78|0
1646376900000|2022-03-04 06:55:00|527.22|523.86|529.28|525.92|530.06|526.7|527.05|523.69|0
1646377200000|2022-03-04 07:00:00|529.11|525.75|532.13|528.77|532.91|529.55|527.91|524.55|0
1646377500000|2022-03-04 07:05:00|532.56|529.2|535.24|531.88|537.67|534.31|532.21|528.85|0
1646377800000|2022-03-04 07:10:00|534.98|531.62|531.52|528.16|535.67|532.31|531.44|528.08|0
1646378100000|2022-03-04 07:15:00|531.17|527.81|526.52|523.16|532.55|529.19|526.44|523.08|0
1646378400000|2022-03-04 07:20:00|526.86|523.5|533.11|529.75|534.06|530.7|524.1|520.74|0
1646378700000|2022-03-04 07:25:00|532.42|529.06|535.05|531.69|536.51|533.15|531.11|527.75|0
1646379000000|2022-03-04 07:30:00|534.96|531.6|533.92|530.56|536.51|533.15|533.92|530.56|0
1646379300000|2022-03-04 07:35:00|534.09|530.73|531.5|528.14|536.34|532.98|531.5|528.14|0
1646379600000|2022-03-04 07:40:00|531.15|527.79|532.01|528.65|532.36|529|530.29|526.93|0
1646379900000|2022-03-04 07:45:00|532.28|528.92|531.84|528.48|534.69|531.33|531.49|528.13|0
1646380200000|2022-03-04 07:50:00|531.76|528.4|532.18|528.82|532.7|529.34|530.72|527.36|0
1646380500000|2022-03-04 07:55:00|532.27|528.91|533.74|530.38|535.29|531.93|531.84|528.48|0
1646380800000|2022-03-04 08:00:00|532.96|529.6|530.19|526.83|537.46|534.1|530.19|526.83|0
1646381100000|2022-03-04 08:05:00|529.7|526.82|538.52|535.64|538.52|535.64|529.35|526.47|0
1646381400000|2022-03-04 08:10:00|538.6|535.72|539.48|536.6|542.52|539.64|538.52|535.64|0
1646381700000|2022-03-04 08:15:00|539.66|536.78|536.09|533.21|539.66|536.78|534.7|531.82|0
1646382000000|2022-03-04 08:20:00|536.18|533.3|539.04|536.16|542.44|539.56|535.57|532.69|0
1646382300000|2022-03-04 08:25:00|538.78|535.9|535.48|532.6|539.74|536.86|534.96|532.08|0
1646382600000|2022-03-04 08:30:00|535.04|532.16|528.21|525.33|535.04|532.16|527.18|524.3|0
1646382900000|2022-03-04 08:35:00|527.87|524.99|525.54|522.66|529.25|526.37|524.6|521.72|0
1646383200000|2022-03-04 08:40:00|525.28|522.4|524.66|521.78|526.74|523.86|521.21|518.33|0
1646383500000|2022-03-04 08:45:00|525.26|522.38|526.03|523.15|527.67|524.79|523.45|520.57|0
1646383800000|2022-03-04 08:50:00|525.6|522.72|525.26|522.38|526.37|523.49|522|519.12|0
1646384100000|2022-03-04 08:55:00|525.17|522.29|522.59|519.71|525.85|522.97|521.91|519.03|0
1646384400000|2022-03-04 09:00:00|522.76|519.88|521.58|518.7|523.97|521.09|520.36|517.48|0
1646384700000|2022-03-04 09:05:00|521.83|518.95|519.92|517.04|523.93|521.05|519.75|516.87|0
1646385000000|2022-03-04 09:10:00|520.17|517.29|519.74|516.86|520.94|518.06|518.55|515.67|0
1646385300000|2022-03-04 09:15:00|519.66|516.78|523.53|520.65|523.87|520.99|518.21|515.33|0
1646385600000|2022-03-04 09:20:00|523.36|520.48|519.27|516.39|523.61|520.73|516.9|514.02|0
1646385900000|2022-03-04 09:25:00|519.87|516.99|524.89|522.01|524.89|522.01|517.75|514.87|0
1646386200000|2022-03-04 09:30:00|524.46|521.58|526.09|523.21|528.48|525.6|523.78|520.9|0
1646386500000|2022-03-04 09:35:00|526.51|523.63|520.29|517.41|526.6|523.72|520.29|517.41|0
1646386800000|2022-03-04 09:40:00|519.44|516.56|520.79|517.91|522.16|519.28|517.14|514.26|0
1646387100000|2022-03-04 09:45:00|520.96|518.08|523.87|520.99|526.43|523.55|520.79|517.91|0
1646387400000|2022-03-04 09:50:00|523.96|521.08|522.6|519.72|526.01|523.13|522.6|519.72|0
1646387700000|2022-03-04 09:55:00|522.51|519.63|523.53|520.65|523.7|520.82|519.54|516.66|0
1646388000000|2022-03-04 10:00:00|523.36|520.48|524.72|521.84|525.66|522.78|520.72|517.84|0
1646388300000|2022-03-04 10:05:00|524.47|521.59|523.18|520.3|526.17|523.29|523.1|520.22|0
1646388600000|2022-03-04 10:10:00|522.93|520.05|524.46|521.58|525.83|522.95|521.91|519.03|0
1646388900000|2022-03-04 10:15:00|524.29|521.41|525.73|522.85|526.68|523.8|523.61|520.73|0
1646389200000|2022-03-04 10:20:00|525.56|522.68|528.71|525.83|529.58|526.7|524.46|521.58|0
1646389500000|2022-03-04 10:25:00|528.62|525.74|532.57|529.69|532.57|529.69|527.6|524.72|0
1646389800000|2022-03-04 10:30:00|532.4|529.52|528.53|525.65|532.48|529.6|528.19|525.31|0
1646390100000|2022-03-04 10:35:00|528.45|525.57|527.59|524.71|528.62|525.74|527.08|524.2|0
1646390400000|2022-03-04 10:40:00|527.25|524.37|525.36|522.48|527.93|525.05|525.27|522.39|0
1646390700000|2022-03-04 10:45:00|525.45|522.57|526.15|523.27|526.83|523.95|523.48|520.6|0
1646391000000|2022-03-04 10:50:00|525.98|523.1|522.22|519.34|526.83|523.95|522.22|519.34|0
1646391300000|2022-03-04 10:55:00|522.31|519.43|521.96|519.08|525.2|522.32|521.2|518.32|0
1646391600000|2022-03-04 11:00:00|522.13|519.25|523.32|520.44|523.58|520.7|520.01|517.13|0
1646391900000|2022-03-04 11:05:00|523.15|520.27|525.11|522.23|525.62|522.74|521.62|518.74|0
1646392200000|2022-03-04 11:10:00|524.68|521.8|520.85|517.97|525.19|522.31|520.51|517.63|0
1646392500000|2022-03-04 11:15:00|520.76|517.88|518.98|516.1|521.95|519.07|518.64|515.76|0
1646392800000|2022-03-04 11:20:00|518.64|515.76|523.23|520.35|523.48|520.6|517.79|514.91|0
1646393100000|2022-03-04 11:25:00|523.06|520.18|524.25|521.37|524.25|521.37|522.38|519.5|0
1646393400000|2022-03-04 11:30:00|524.16|521.28|525.18|522.3|525.44|522.56|522.54|519.66|0
1646393700000|2022-03-04 11:35:00|525.1|522.22|521.52|518.64|525.44|522.56|521.52|518.64|0
1646394000000|2022-03-04 11:40:00|521.6|518.72|523.13|520.25|524.24|521.36|520.75|517.87|0
1646394300000|2022-03-04 11:45:00|522.54|519.66|523.56|520.68|524.58|521.7|521.69|518.81|0
1646394600000|2022-03-04 11:50:00|523.47|520.59|525.68|522.8|526.11|523.23|521.93|519.05|0
1646394900000|2022-03-04 11:55:00|525.77|522.89|522.95|520.07|526.02|523.14|521.34|518.46|0
1646395200000|2022-03-04 12:00:00|523.04|520.16|524.06|521.18|524.57|521.69|521.34|518.46|0
1646395500000|2022-03-04 12:05:00|523.97|521.09|518.78|515.9|524.06|521.18|518.78|515.9|0
1646395800000|2022-03-04 12:10:00|518.7|515.82|516.24|513.36|519.8|516.92|515.9|513.02|0
1646396100000|2022-03-04 12:15:00|515.98|513.1|521.71|518.83|522.14|519.26|515.98|513.1|0
1646396400000|2022-03-04 12:20:00|521.54|518.66|519.5|516.62|522.14|519.26|519|516.12|0
1646396700000|2022-03-04 12:25:00|519.25|516.37|515.7|512.82|519.59|516.71|515.19|512.31|0
1646397000000|2022-03-04 12:30:00|515.53|512.65|516.03|513.15|517.47|514.59|515.19|512.31|0
1646397300000|2022-03-04 12:35:00|515.36|512.48|520.77|517.89|521.19|518.31|515.36|512.48|0
1646397600000|2022-03-04 12:40:00|521.02|518.14|521.96|519.08|522.13|519.25|519.66|516.78|0
1646397900000|2022-03-04 12:45:00|522.12|519.24|524.5|521.62|526.8|523.92|522.12|519.24|0
1646398200000|2022-03-04 12:50:00|524.33|521.45|522.54|519.66|524.84|521.96|520.42|517.54|0
1646398500000|2022-03-04 12:55:00|522.63|519.75|523.79|520.91|524.39|521.51|521.07|518.19|0
1646398800000|2022-03-04 13:00:00|523.71|520.83|523.62|520.74|525.32|522.44|521.83|518.95|0
1646399100000|2022-03-04 13:05:00|523.45|520.57|523.27|520.39|526.43|523.55|523.02|520.14|0
1646399400000|2022-03-04 13:10:00|522.93|520.05|522.76|519.88|523.95|521.07|521.74|518.86|0
1646399700000|2022-03-04 13:15:00|522.68|519.8|520.21|517.33|523.61|520.73|520.13|517.25|0
1646400000000|2022-03-04 13:20:00|520.63|517.75|521.65|518.77|523.95|521.07|520.46|517.58|0
1646400300000|2022-03-04 13:25:00|521.56|518.68|523.6|520.72|525.48|522.6|521.14|518.26|0
1646400600000|2022-03-04 13:30:00|523.26|520.38|529.82|526.94|536.53|533.65|523.26|520.38|0
1646400900000|2022-03-04 13:35:00|530.07|527.19|525.96|523.08|530.67|527.79|525.03|522.15|0
1646401200000|2022-03-04 13:40:00|526.05|523.17|523.32|520.44|528.7|525.82|523.23|520.35|0
1646401500000|2022-03-04 13:45:00|523.15|520.27|518.64|515.76|525.88|523|518.64|515.76|0
1646401800000|2022-03-04 13:50:00|518.22|515.34|517.28|514.4|520.76|517.88|516.52|513.64|0
1646402100000|2022-03-04 13:55:00|517.54|514.66|521.21|518.33|521.21|518.33|516.52|513.64|0
1646402400000|2022-03-04 14:00:00|521.29|518.41|520.02|517.14|522.91|520.03|519.93|517.05|0
1646402700000|2022-03-04 14:05:00|520.1|517.22|517.65|514.77|520.44|517.56|516.8|513.92|0
1646403000000|2022-03-04 14:10:00|517.31|514.43|518.74|515.86|520.86|517.98|516.29|513.41|0
1646403300000|2022-03-04 14:15:00|518.66|515.78|520.43|517.55|521.54|518.66|517.98|515.1|0
1646403600000|2022-03-04 14:20:00|520.18|517.3|522.64|519.76|524.85|521.97|519.92|517.04|0
1646403900000|2022-03-04 14:25:00|522.9|520.02|521.7|518.82|523.74|520.86|521.36|518.48|0
1646404200000|2022-03-04 14:30:00|521.19|518.31|517.91|515.03|526.64|523.76|516.64|513.76|0
1646404500000|2022-03-04 14:35:00|518.08|515.2|520.85|517.97|524.93|522.05|517.57|514.69|0
1646404800000|2022-03-04 14:40:00|520.51|517.63|516.27|513.39|520.51|517.63|514.75|511.87|0
1646405100000|2022-03-04 14:45:00|516.44|513.56|506.68|503.8|517.8|514.92|506.68|503.8|0
1646405400000|2022-03-04 14:50:00|507.18|504.3|510.95|508.07|514.07|511.19|506.01|503.13|0
1646405700000|2022-03-04 14:55:00|511.29|508.41|521.69|518.81|523.05|520.17|509.19|506.31|0
1646406000000|2022-03-04 15:00:00|521.35|518.47|519.82|516.94|525.94|523.06|517.28|514.4|0
1646406300000|2022-03-04 15:05:00|519.56|516.68|508.15|505.27|519.65|516.77|507.65|504.77|0
1646406600000|2022-03-04 15:10:00|508.32|505.44|502.13|499.25|509.83|506.95|497.42|494.54|0
1646406900000|2022-03-04 15:15:00|501.8|498.92|502.13|499.25|504.31|501.43|499.79|496.91|0
1646407200000|2022-03-04 15:20:00|502.63|499.75|504.3|501.42|506.99|504.11|501.37|498.49|0
1646407500000|2022-03-04 15:25:00|504.47|501.59|506.95|504.07|507.91|505.03|503.04|500.16|0
1646407800000|2022-03-04 15:30:00|506.86|503.98|503.76|500.88|508.12|505.24|501.76|498.88|0
1646408100000|2022-03-04 15:35:00|503.59|500.71|508.62|505.74|512.66|509.78|503.59|500.71|0
1646408400000|2022-03-04 15:40:00|508.79|505.91|502.42|499.54|508.79|505.91|502.42|499.54|0
1646408700000|2022-03-04 15:45:00|502.59|499.71|501.41|498.53|505.09|502.21|499.58|496.7|0
1646409000000|2022-03-04 15:50:00|501.25|498.37|503.08|500.2|504.25|501.37|500.08|497.2|0
1646409300000|2022-03-04 15:55:00|502.58|499.7|499.07|496.19|502.58|499.7|498.41|495.53|0
1646409600000|2022-03-04 16:00:00|499.41|496.53|497.91|495.03|501.91|499.03|497.57|494.69|0
1646409900000|2022-03-04 16:05:00|498.07|495.19|498.57|495.69|499.9|497.02|496.58|493.7|0
1646410200000|2022-03-04 16:10:00|498.24|495.36|497.4|494.52|498.74|495.86|495.24|492.36|0
1646410500000|2022-03-04 16:15:00|497.73|494.85|501.9|499.02|504.24|501.36|496.4|493.52|0
1646410800000|2022-03-04 16:20:00|501.73|498.85|502.56|499.68|503.23|500.35|498.23|495.35|0
1646411100000|2022-03-04 16:25:00|502.4|499.52|503.06|500.18|504.9|502.02|499.56|496.68|0
1646411400000|2022-03-04 16:30:00|502.56|499.68|500.55|497.67|503.9|501.02|497.89|495.01|0
1646411700000|2022-03-04 16:35:00|500.63|497.75|506.57|503.69|506.99|504.11|495.89|493.01|0
1646412000000|2022-03-04 16:40:00|506.32|503.44|506.23|503.35|508.25|505.37|503.89|501.01|0
1646412300000|2022-03-04 16:45:00|506.4|503.52|508.41|505.53|509.25|506.37|505.23|502.35|0
1646412600000|2022-03-04 16:50:00|508.75|505.87|505.22|502.34|509.08|506.2|504.39|501.51|0
1646412900000|2022-03-04 16:55:00|505.47|502.59|504.05|501.17|506.06|503.18|502.54|499.66|0
1646413200000|2022-03-04 17:00:00|503.88|501|504.05|501.17|505.05|502.17|500.87|497.99|0
1646413500000|2022-03-04 17:05:00|503.21|500.33|506.89|504.01|508.4|505.52|501.2|498.32|0
1646413800000|2022-03-04 17:10:00|506.8|503.92|516.32|513.44|517.42|514.54|506.8|503.92|0
1646414100000|2022-03-04 17:15:00|516.49|513.61|517.5|514.62|521.92|519.04|516.32|513.44|0
1646414400000|2022-03-04 17:20:00|517.84|514.96|514.63|511.75|518.69|515.81|513.44|510.56|0
1646414700000|2022-03-04 17:25:00|514.29|511.41|519.19|516.31|520.29|517.41|512.26|509.38|0
1646415000000|2022-03-04 17:30:00|518.93|516.05|517.66|514.78|521.06|518.18|516.82|513.94|0
1646415300000|2022-03-04 17:35:00|517.49|514.61|516.07|513.19|520.38|517.5|514.2|511.32|0
1646415600000|2022-03-04 17:40:00|516.92|514.04|510.81|507.93|516.92|514.04|509.8|506.92|0
1646415900000|2022-03-04 17:45:00|510.47|507.59|513.86|510.98|514.53|511.65|509.8|506.92|0
1646416200000|2022-03-04 17:50:00|514.03|511.15|516.14|513.26|518.61|515.73|512.16|509.28|0
1646416500000|2022-03-04 17:55:00|516.23|513.35|519.29|516.41|522.02|519.14|516.23|513.35|0
1646416800000|2022-03-04 18:00:00|519.63|516.75|526.63|523.75|526.63|523.75|519.63|516.75|0
1646417100000|2022-03-04 18:05:00|527.49|524.61|528.34|525.46|529.11|526.23|525.34|522.46|0
1646417400000|2022-03-04 18:10:00|528.86|525.98|524.48|521.6|528.86|525.98|524.23|521.35|0
1646417700000|2022-03-04 18:15:00|524.4|521.52|519.6|516.72|526.29|523.41|517.64|514.76|0
1646418000000|2022-03-04 18:20:00|519.77|516.89|518.06|515.18|522.84|519.96|518.06|515.18|0
1646418300000|2022-03-04 18:25:00|517.8|514.92|518.06|515.18|520.53|517.65|517.72|514.84|0
1646418600000|2022-03-04 18:30:00|517.89|515.01|519.93|517.05|521.64|518.76|517.89|515.01|0
1646418900000|2022-03-04 18:35:00|520.44|517.56|524.71|521.83|525.05|522.17|519.67|516.79|0
1646419200000|2022-03-04 18:40:00|523|520.12|514.22|511.34|523|520.12|513.8|510.92|0
1646419500000|2022-03-04 18:45:00|514.14|511.26|513.8|510.92|514.14|511.26|512.11|509.23|0
1646419800000|2022-03-04 18:50:00|514.14|511.26|515.83|512.95|516.51|513.63|513.8|510.92|0
1646420100000|2022-03-04 18:55:00|515.74|512.86|508.72|505.84|516.85|513.97|508.04|505.16|0
1646420400000|2022-03-04 19:00:00|508.89|506.01|507.53|504.65|511|508.12|504|501.12|0
1646420700000|2022-03-04 19:05:00|507.87|504.99|508.54|505.66|509.73|506.85|506.69|503.81|0
1646421000000|2022-03-04 19:10:00|507.87|504.99|505.34|502.46|508.04|505.16|505|502.12|0
1646421300000|2022-03-04 19:15:00|505.68|502.8|506.85|503.97|507.36|504.48|503.66|500.78|0
1646421600000|2022-03-04 19:20:00|507.53|504.65|516.29|513.41|516.8|513.92|506.51|503.63|0
1646421900000|2022-03-04 19:25:00|515.61|512.73|515.1|512.22|519.18|516.3|512.39|509.51|0
1646422200000|2022-03-04 19:30:00|514.93|512.05|516.29|513.41|517.82|514.94|512.9|510.02|0
1646422500000|2022-03-04 19:35:00|516.46|513.58|515.1|512.22|517.31|514.43|512.73|509.85|0
1646422800000|2022-03-04 19:40:00|515.27|512.39|508.92|506.04|515.27|512.39|508.33|505.45|0
1646423100000|2022-03-04 19:45:00|509.09|506.21|507.49|504.61|510.19|507.31|506.81|503.93|0
1646423400000|2022-03-04 19:50:00|507.32|504.44|507.82|504.94|511.53|508.65|506.31|503.43|0
1646423700000|2022-03-04 19:55:00|508.16|505.28|502.1|499.22|509.67|506.79|501.43|498.55|0
1646424000000|2022-03-04 20:00:00|501.77|498.89|508.23|505.35|510.51|507.63|501.77|498.89|0
1646424300000|2022-03-04 20:05:00|508.32|505.44|508.49|505.61|513.05|510.17|507.14|504.26|0
1646424600000|2022-03-04 20:10:00|509.84|506.96|505.45|502.57|511.86|508.98|504.95|502.07|0
1646424900000|2022-03-04 20:15:00|505.87|502.99|506.8|503.92|510.34|507.46|505.12|502.24|0
1646425200000|2022-03-04 20:20:00|506.63|503.75|508.14|505.26|509.49|506.61|504.27|501.39|0
1646425500000|2022-03-04 20:25:00|508.31|505.43|511.51|508.63|516.26|513.38|508.31|505.43|0
1646425800000|2022-03-04 20:30:00|510.67|507.79|510.41|507.53|513.54|510.66|508.14|505.26|0
1646426100000|2022-03-04 20:35:00|510.83|507.95|507.46|504.58|512.69|509.81|504.26|501.38|0
1646426400000|2022-03-04 20:40:00|506.95|504.07|510.49|507.61|512.35|509.47|506.53|503.65|0
1646426700000|2022-03-04 20:45:00|509.98|507.1|507.45|504.57|515.06|512.18|506.36|503.48|0
1646427000000|2022-03-04 20:50:00|506.61|503.73|517.9|515.02|517.9|515.02|506.61|503.73|0
1646427300000|2022-03-04 20:55:00|518.58|515.7|521.99|519.11|522.34|519.46|517.39|514.51|0
1646427600000|2022-03-04 21:00:00|519.26|516.38|518.4|515.52|519.6|516.72|516.53|513.65|0
1646427900000|2022-03-04 21:05:00|518.57|515.69|518.31|515.43|519.08|516.2|515.17|512.29|0
1646428200000|2022-03-04 21:10:00|518.23|515.35|516.01|513.13|518.65|515.77|515.67|512.79|0
1646640300000|2022-03-07 08:05:00|483.14|480.02|485.6|482.48|489.31|486.19|483.14|480.02|0
1646640600000|2022-03-07 08:10:00|485.77|482.65|482.32|479.2|487.33|484.21|480.2|477.08|0
1646640900000|2022-03-07 08:15:00|482.24|479.12|476.77|473.65|485.03|481.91|474.33|471.21|0
1646641200000|2022-03-07 08:20:00|477.09|473.97|471.17|468.05|477.26|474.14|471.17|468.05|0
1646641500000|2022-03-07 08:25:00|470.6|467.48|472.3|469.18|474.49|471.37|470.6|467.48|0
1646641800000|2022-03-07 08:30:00|471.89|468.77|472.46|469.34|472.46|469.34|467.85|464.73|0
1646642100000|2022-03-07 08:35:00|472.54|469.42|477.08|473.96|480.59|477.47|471.32|468.2|0
1646642400000|2022-03-07 08:40:00|477.41|474.29|474.41|471.29|478.8|475.68|473.67|470.55|0
1646642700000|2022-03-07 08:45:00|474.32|471.2|475.94|472.82|479.28|476.16|473.76|470.64|0
1646643000000|2022-03-07 08:50:00|475.62|472.5|479.03|475.91|480.34|477.22|475.13|472.01|0
1646643300000|2022-03-07 08:55:00|479.2|476.08|481.97|478.85|484.59|481.47|479.2|476.08|0
1646643600000|2022-03-07 09:00:00|481.89|478.77|479.69|476.57|485.16|482.04|479.03|475.91|0
1646643900000|2022-03-07 09:05:00|479.77|476.65|486.83|483.71|488.23|485.11|479.77|476.65|0
1646644200000|2022-03-07 09:10:00|486.99|483.87|487.77|484.65|489.17|486.05|486.55|483.43|0
1646644500000|2022-03-07 09:15:00|487.93|484.81|484.97|481.85|487.93|484.81|483.16|480.04|0
1646644800000|2022-03-07 09:20:00|485.13|482.01|484.64|481.52|488.51|485.39|484.47|481.35|0
1646645100000|2022-03-07 09:25:00|484.72|481.6|485.29|482.17|487.93|484.81|483.9|480.78|0
1646645400000|2022-03-07 09:30:00|485.13|482.01|481.03|477.91|485.87|482.75|480.29|477.17|0
1646645700000|2022-03-07 09:35:00|480.86|477.74|480.07|476.95|481.84|478.72|478.27|475.15|0
1646646000000|2022-03-07 09:40:00|479.82|476.7|482.02|478.9|484.32|481.2|479.01|475.89|0
1646646300000|2022-03-07 09:45:00|481.86|478.74|478.1|474.98|481.94|478.82|477.29|474.17|0
1646646600000|2022-03-07 09:50:00|478.27|475.15|480.79|477.67|481.29|478.17|476.56|473.44|0
1646646900000|2022-03-07 09:55:00|480.47|477.35|483.16|480.04|485.05|481.93|479.81|476.69|0
1646647200000|2022-03-07 10:00:00|482.92|479.8|483.16|480.04|485.21|482.09|481.85|478.73|0
1646647500000|2022-03-07 10:05:00|483.41|480.29|483.48|480.36|485.45|482.33|481.44|478.32|0
1646647800000|2022-03-07 10:10:00|483.65|480.53|486.92|483.8|487.67|484.55|482.58|479.46|0
1646648100000|2022-03-07 10:15:00|487.09|483.97|485.94|482.82|487.58|484.46|484.55|481.43|0
1646648400000|2022-03-07 10:20:00|485.69|482.57|485.53|482.41|487.01|483.89|484.95|481.83|0
1646648700000|2022-03-07 10:25:00|485.69|482.57|480.53|477.41|486.84|483.72|480.53|477.41|0
1646649000000|2022-03-07 10:30:00|480.86|477.74|481.02|477.9|481.35|478.23|478.57|475.45|0
1646649300000|2022-03-07 10:35:00|480.85|477.73|479.05|475.93|482.25|479.13|478.98|475.86|0
1646649600000|2022-03-07 10:40:00|479.22|476.1|480.28|477.16|481.59|478.47|478.97|475.85|0
1646649900000|2022-03-07 10:45:00|480.52|477.4|483.06|479.94|483.72|480.6|480.19|477.07|0
1646650200000|2022-03-07 10:50:00|483.3|480.18|484.37|481.25|485.44|482.32|483.3|480.18|0
1646650500000|2022-03-07 10:55:00|484.28|481.16|477.74|474.62|486.26|483.14|477.66|474.54|0
1646650800000|2022-03-07 11:00:00|477.57|474.45|475.37|472.25|478.71|475.59|474.72|471.6|0
1646651100000|2022-03-07 11:05:00|474.96|471.84|477.51|474.39|478.17|475.05|473.42|470.3|0
1646651400000|2022-03-07 11:10:00|478|474.88|479.55|476.43|480.45|477.33|477.84|474.72|0
1646651700000|2022-03-07 11:15:00|479.47|476.35|478.89|475.77|479.63|476.51|472.31|469.19|0
1646652000000|2022-03-07 11:20:00|478.81|475.69|482.65|479.53|484.37|481.25|478.16|475.04|0
1646652300000|2022-03-07 11:25:00|482.57|479.45|481.75|478.63|484.7|481.58|481.75|478.63|0
1646652600000|2022-03-07 11:30:00|481.42|478.3|483.22|480.1|484.04|480.92|481.42|478.3|0
1646652900000|2022-03-07 11:35:00|482.97|479.85|481.58|478.46|484.04|480.92|480.43|477.31|0
1646653200000|2022-03-07 11:40:00|481.66|478.54|485.01|481.89|485.75|482.63|481.09|477.97|0
1646653500000|2022-03-07 11:45:00|484.77|481.65|485.58|482.46|486.82|483.7|484.27|481.15|0
1646653800000|2022-03-07 11:50:00|485.5|482.38|488.87|485.75|489.86|486.74|484.85|481.73|0
1646654100000|2022-03-07 11:55:00|489.12|486|490.14|487.02|492.42|489.3|488.1|484.98|0
1646654400000|2022-03-07 12:00:00|490.23|487.11|497.85|494.73|498.18|495.06|490.23|487.11|0
1646654700000|2022-03-07 12:05:00|497.77|494.65|494.17|491.05|499.85|496.73|491.68|488.56|0
1646655000000|2022-03-07 12:10:00|494.67|491.55|497.33|494.21|499.42|496.3|494.67|491.55|0
1646655300000|2022-03-07 12:15:00|497.58|494.46|503.1|499.98|503.1|499.98|496.08|492.96|0
1646655600000|2022-03-07 12:20:00|503.01|499.89|505.11|501.99|505.45|502.33|501.42|498.3|0
1646655900000|2022-03-07 12:25:00|505.62|502.5|506.79|503.67|508.14|505.02|501.59|498.47|0
1646656200000|2022-03-07 12:30:00|507.63|504.51|506.79|503.67|510.16|507.04|504.94|501.82|0
1646656500000|2022-03-07 12:35:00|507.46|504.34|511.22|508.1|515.22|512.1|505.27|502.15|0
1646656800000|2022-03-07 12:40:00|510.46|507.34|507.1|503.98|510.46|507.34|505.59|502.47|0
1646657100000|2022-03-07 12:45:00|506.76|503.64|503.15|500.03|507.94|504.82|502.91|499.79|0
1646657400000|2022-03-07 12:50:00|503.32|500.2|507.26|504.14|507.76|504.64|502.91|499.79|0
1646657700000|2022-03-07 12:55:00|507.84|504.72|500.56|497.44|508.18|505.06|500.56|497.44|0
1646658000000|2022-03-07 13:00:00|500.73|497.61|499.56|496.44|502.06|498.94|498.23|495.11|0
1646658300000|2022-03-07 13:05:00|499.73|496.61|503.23|500.11|503.23|500.11|498.39|495.27|0
1646658600000|2022-03-07 13:10:00|503.06|499.94|504.06|500.94|505.91|502.79|502.64|499.52|0
1646658900000|2022-03-07 13:15:00|503.98|500.86|508.42|505.3|508.59|505.47|503.47|500.35|0
1646659200000|2022-03-07 13:20:00|508.33|505.21|507.46|504.34|509.93|506.81|506.07|502.95|0
1646659500000|2022-03-07 13:25:00|507.12|504|506.11|502.99|508.3|505.18|505.61|502.49|0
1646659800000|2022-03-07 13:30:00|506.45|503.33|511.16|508.04|511.16|508.04|505.61|502.49|0
1646660100000|2022-03-07 13:35:00|510.65|507.53|512|508.88|514.96|511.84|510.48|507.36|0
1646660400000|2022-03-07 13:40:00|512.68|509.56|511.15|508.03|515.55|512.43|510.14|507.02|0
1646660700000|2022-03-07 13:45:00|511.32|508.2|514.78|511.66|515.21|512.09|510.48|507.36|0
1646661000000|2022-03-07 13:50:00|514.7|511.58|512.84|509.72|514.7|511.58|510.47|507.35|0
1646661300000|2022-03-07 13:55:00|513.17|510.05|513.51|510.39|515.88|512.76|512.67|509.55|0
1646661600000|2022-03-07 14:00:00|513.85|510.73|515.43|512.31|516.28|513.16|509.51|506.39|0
1646661900000|2022-03-07 14:05:00|515.26|512.14|516.93|513.81|518.97|515.85|515.06|511.94|0
1646662200000|2022-03-07 14:10:00|517.27|514.15|514.03|510.91|517.27|514.15|512.59|509.47|0
1646662500000|2022-03-07 14:15:00|514.54|511.42|513.69|510.57|514.54|511.42|511.31|508.19|0
1646662800000|2022-03-07 14:20:00|514.03|510.91|518.11|514.99|519.48|516.36|513.6|510.48|0
1646663100000|2022-03-07 14:25:00|518.36|515.24|515.04|511.92|519.3|516.18|515.04|511.92|0
1646663400000|2022-03-07 14:30:00|514.61|511.49|507.24|504.12|516.57|513.45|506.91|503.79|0
1646663700000|2022-03-07 14:35:00|507.08|503.96|503.53|500.41|509.95|506.83|502.69|499.57|0
1646664000000|2022-03-07 14:40:00|503.7|500.58|498.66|495.54|508.42|505.3|498.16|495.04|0
1646664300000|2022-03-07 14:45:00|498.49|495.37|493.98|490.86|500.84|497.72|493.56|490.44|0
1646664600000|2022-03-07 14:50:00|494.81|491.69|495.81|492.69|497.65|494.53|492.97|489.85|0
1646664900000|2022-03-07 14:55:00|496.65|493.53|501.17|498.05|503.19|500.07|493.55|490.43|0
1646665200000|2022-03-07 15:00:00|500.5|497.38|489.14|486.02|500.66|497.54|487.98|484.86|0
1646666400000|2022-03-07 15:20:00|481.7|476.66|478.23|473.19|485.52|480.48|478.06|473.02|0
1646666700000|2022-03-07 15:25:00|477.4|472.36|475.33|471.13|479.05|474.01|475.33|471.04|0
1646667000000|2022-03-07 15:30:00|474.18|469.98|476.32|472.12|479.29|475.09|473.35|469.15|0
1646667300000|2022-03-07 15:35:00|477.05|472.85|477.47|473.27|479.45|475.25|475.65|471.45|0
1646667600000|2022-03-07 15:40:00|477.14|472.94|475.49|471.29|479.12|474.92|473.35|469.15|0
1646667900000|2022-03-07 15:45:00|476.22|472.02|473.84|469.64|477.63|473.43|472.03|467.83|0
1646668200000|2022-03-07 15:50:00|473.67|469.47|470.06|465.86|476.55|472.35|469.9|465.7|0
1646668500000|2022-03-07 15:55:00|470.39|466.19|472.02|467.82|474|469.8|469.24|465.04|0
1646668800000|2022-03-07 16:00:00|481.72|477.52|478.1|473.9|483.2|479|476.95|472.75|0
1646669100000|2022-03-07 16:05:00|478.26|474.06|480.56|476.36|481.13|476.93|476.95|472.75|0
1646669400000|2022-03-07 16:10:00|480.23|476.03|477.44|473.24|480.89|476.69|475.14|470.94|0
1646669700000|2022-03-07 16:15:00|475.47|471.27|479.84|475.64|482.41|478.21|475.47|471.27|0
1646670000000|2022-03-07 16:20:00|479.76|475.56|477.44|473.24|481.41|477.21|477.44|473.24|0
1646670300000|2022-03-07 16:25:00|477.61|473.41|477.27|473.07|479.09|474.89|476.94|472.74|0
1646670600000|2022-03-07 16:30:00|477.44|473.24|470.86|466.66|478.01|473.81|470.44|466.24|0
1646670900000|2022-03-07 16:35:00|471.1|466.9|466.6|462.4|471.1|466.9|466.6|462.4|0
1646671200000|2022-03-07 16:40:00|466.76|462.56|468.07|463.87|468.56|464.36|463.83|459.63|0
1646671500000|2022-03-07 16:45:00|481.03|476.83|480.7|476.5|482.52|478.32|480.37|476.17|0
1646671800000|2022-03-07 16:50:00|480.54|476.34|478.73|474.53|482.02|477.82|478.73|474.53|0
1646672100000|2022-03-07 16:55:00|478.56|474.36|476.1|471.9|478.73|474.53|474.63|470.43|0
1646672400000|2022-03-07 17:00:00|463.49|459.29|459.75|455.55|463.49|459.29|457.97|453.77|0
1646672700000|2022-03-07 17:05:00|459.34|455.14|460.07|455.87|461.7|457.5|458.29|454.09|0
1646673000000|2022-03-07 17:10:00|460.56|456.36|460.56|456.36|462.02|457.82|459.42|455.22|0
1646673300000|2022-03-07 17:15:00|460.31|456.11|456.67|452.47|463.72|459.52|455.22|451.02|0
1646673600000|2022-03-07 17:20:00|457.23|453.03|451.83|447.63|458.04|453.84|450.38|446.18|0
1646673900000|2022-03-07 17:25:00|451.67|447.47|455.85|451.65|456.02|451.82|450.54|446.34|0
1646674200000|2022-03-07 17:30:00|463.21|459.01|466.2|462|466.94|462.74|463.05|458.85|0
1646674500000|2022-03-07 17:35:00|466.12|461.92|459.17|454.97|466.61|462.41|458.69|454.49|0
1646674800000|2022-03-07 17:40:00|459.33|455.13|457.08|452.88|461.75|457.55|457.08|452.88|0
1646675100000|2022-03-07 17:45:00|456.83|452.63|455.31|451.11|457.72|453.52|453.71|449.51|0
1646675400000|2022-03-07 17:50:00|455.15|450.95|456.27|452.07|457.23|453.03|454.02|449.82|0
1646675700000|2022-03-07 17:55:00|456.59|452.39|456.43|452.23|457.72|453.52|455.95|451.75|0
1646676000000|2022-03-07 18:00:00|454.87|450.67|460.53|456.33|463.29|459.09|454.87|450.67|0
1646676300000|2022-03-07 18:05:00|460.69|456.49|458.98|454.78|463.13|458.93|458.66|454.46|0
1646676600000|2022-03-07 18:10:00|459.23|455.03|454.22|450.02|459.23|455.03|453.57|449.37|0
1646676900000|2022-03-07 18:15:00|461.4|457.2|465.29|461.09|465.53|461.33|461.16|456.96|0
1646677200000|2022-03-07 18:20:00|464.96|460.76|465.45|461.25|466.75|462.55|462.7|458.5|0
1646677500000|2022-03-07 18:25:00|465.36|461.16|465.77|461.57|466.75|462.55|463.34|459.14|0
1646677800000|2022-03-07 18:30:00|465.61|461.41|460.91|456.71|465.93|461.73|459.3|455.1|0
1646678100000|2022-03-07 18:35:00|460.43|456.23|458.89|454.69|460.51|456.31|456.89|452.69|0
1646678400000|2022-03-07 18:40:00|458.82|454.62|457.37|453.17|458.98|454.78|456.89|452.69|0
1646678700000|2022-03-07 18:45:00|457.18|452.98|454.68|450.48|459.12|454.92|454.43|450.23|0
1646679000000|2022-03-07 18:50:00|455.24|451.04|454.27|450.07|457.75|453.55|453.3|449.1|0
1646679300000|2022-03-07 18:55:00|454.11|449.91|453.38|449.18|454.27|450.07|452.26|448.06|0
1646679600000|2022-03-07 19:00:00|461.7|457.5|458.55|454.35|462.59|458.39|458.31|454.11|0
1646679900000|2022-03-07 19:05:00|458.64|454.44|460.16|455.96|461.38|457.18|457.91|453.71|0
1646680200000|2022-03-07 19:10:00|459.92|455.72|459.92|455.72|461.13|456.93|458.47|454.27|0
1646680500000|2022-03-07 19:15:00|459.6|455.4|458.15|453.95|459.6|455.4|458.07|453.87|0
1646680800000|2022-03-07 19:20:00|460.08|455.88|460.08|455.88|460.08|455.88|460.08|455.88|0
1646694300000|2022-03-07 23:05:00|434.36|430.16|434.98|430.78|435.06|430.86|433.66|429.46|0
1646694600000|2022-03-07 23:10:00|435.06|430.86|436.22|432.02|436.46|432.26|434.28|430.08|0
1646694900000|2022-03-07 23:15:00|436.38|432.18|435.68|431.48|436.62|432.42|434.9|430.7|0
1646695200000|2022-03-07 23:20:00|435.6|431.4|436.77|432.57|438.17|433.97|435.6|431.4|0
1646695500000|2022-03-07 23:25:00|436.84|432.64|435.51|431.31|437.62|433.42|435.36|431.16|0
1646695800000|2022-03-07 23:30:00|435.28|431.08|432.94|428.74|435.59|431.39|432.48|428.28|0
1646696100000|2022-03-07 23:35:00|433.1|428.9|433.45|430.09|434.58|430.56|433.1|428.9|0
1646696400000|2022-03-07 23:40:00|433.38|430.02|434.54|431.18|434.62|431.26|433.14|429.78|0
1646696700000|2022-03-07 23:45:00|434.38|431.02|433.13|429.77|435.32|431.96|432.82|429.46|0
1646697000000|2022-03-07 23:50:00|433.53|430.17|435.08|431.72|435.24|431.88|433.21|429.85|0
1646697300000|2022-03-07 23:55:00|435|431.64|434.37|431.01|435.86|432.5|434.37|431.01|0
1646697600000|2022-03-08 00:00:00|434.77|431.41|435.07|431.71|436.71|433.35|434.14|430.78|0
1646697900000|2022-03-08 00:05:00|435.3|431.94|437.1|433.74|437.1|433.74|434.76|431.4|0
1646698200000|2022-03-08 00:10:00|436.79|433.43|435.77|432.41|436.86|433.5|434.68|431.32|0
1646698500000|2022-03-08 00:15:00|436.08|432.72|439.52|436.16|440.54|437.18|435.61|432.25|0
1646698800000|2022-03-08 00:20:00|439.36|436|440.38|437.02|440.77|437.41|438.19|434.83|0
1646699100000|2022-03-08 00:25:00|440.14|436.78|439.75|436.39|441|437.64|439.28|435.92|0
1646699400000|2022-03-08 00:30:00|439.59|436.23|437.08|433.72|440.14|436.78|436.77|433.41|0
1646699700000|2022-03-08 00:35:00|436.77|433.41|439.66|436.3|439.66|436.3|435.99|432.63|0
1646700000000|2022-03-08 00:40:00|439.74|436.38|437.39|434.03|439.74|436.38|436.77|433.41|0
1646700300000|2022-03-08 00:45:00|437.86|434.5|437.08|433.72|439.19|435.83|435.9|432.54|0
1646700600000|2022-03-08 00:50:00|436.92|433.56|437.93|434.57|438.24|434.88|435.9|432.54|0
1646700900000|2022-03-08 00:55:00|437.85|434.49|439.02|435.66|439.49|436.13|437.39|434.03|0
1646701200000|2022-03-08 01:00:00|438.79|435.43|440.2|436.84|443.18|439.82|438.79|435.43|0
1646701500000|2022-03-08 01:05:00|440.35|436.99|445.61|442.25|445.62|442.26|438|434.64|0
1646701800000|2022-03-08 01:10:00|445.38|442.02|448.06|444.7|449.8|446.44|445.38|442.02|0
1646702100000|2022-03-08 01:15:00|447.98|444.62|450.51|447.15|452.58|449.22|447.66|444.3|0
1646702400000|2022-03-08 01:20:00|450.67|447.31|450.43|447.07|450.67|447.31|448.13|444.77|0
1646702700000|2022-03-08 01:25:00|451.14|447.78|448.76|445.4|452.57|449.21|448.76|445.4|0
1646703000000|2022-03-08 01:30:00|448.92|445.56|452.81|449.45|452.97|449.61|448.76|445.4|0
1646703300000|2022-03-08 01:35:00|452.56|449.2|446.94|443.58|452.56|449.2|446.94|443.58|0
1646703600000|2022-03-08 01:40:00|447.1|443.74|451.92|448.56|452.08|448.72|447.1|443.74|0
1646703900000|2022-03-08 01:45:00|451.53|448.17|451.29|447.93|451.92|448.56|449.47|446.11|0
1646704200000|2022-03-08 01:50:00|451.44|448.08|449.46|446.1|452.24|448.88|449.15|445.79|0
1646704500000|2022-03-08 01:55:00|450.01|446.65|451.2|447.84|451.76|448.4|449.7|446.34|0
1646704800000|2022-03-08 02:00:00|451.28|447.92|448.11|444.75|451.84|448.48|446.69|443.33|0
1646705100000|2022-03-08 02:05:00|448.03|444.67|446.92|443.56|449.77|446.41|445.57|442.21|0
1646705400000|2022-03-08 02:10:00|446.84|443.48|447.47|444.11|448.58|445.22|446.84|443.48|0
1646705700000|2022-03-08 02:15:00|447.86|444.5|448.1|444.74|449.22|445.86|446.68|443.32|0
1646706000000|2022-03-08 02:20:00|448.18|444.82|447.31|443.95|448.18|444.82|446.59|443.23|0
1646706300000|2022-03-08 02:25:00|447.22|443.86|446.11|442.75|447.22|443.86|445.25|441.89|0
1646706600000|2022-03-08 02:30:00|445.96|442.6|447.54|444.18|447.85|444.49|445.96|442.6|0
1646706900000|2022-03-08 02:35:00|447.38|444.02|446.42|443.06|448.17|444.81|446.27|442.91|0
1646707200000|2022-03-08 02:40:00|446.19|442.83|446.26|442.9|447.3|443.94|444.61|441.25|0
1646707500000|2022-03-08 02:45:00|445.87|442.51|444.05|440.69|446.26|442.9|443.5|440.14|0
1646707800000|2022-03-08 02:50:00|443.81|440.45|442.07|438.71|443.89|440.53|441.44|438.08|0
1646708100000|2022-03-08 02:55:00|442.15|438.79|439.94|436.58|443.25|439.89|439.24|435.88|0
1646708400000|2022-03-08 03:00:00|439.71|436.35|440.97|437.61|440.97|437.61|438.14|434.78|0
1646708700000|2022-03-08 03:05:00|441.04|437.68|442.14|438.78|442.7|439.34|440.1|436.74|0
1646709000000|2022-03-08 03:10:00|442.38|439.02|438.36|435|442.77|439.41|437.74|434.38|0
1646709300000|2022-03-08 03:15:00|438.21|434.85|437.66|434.3|439.23|435.87|436.72|433.36|0
1646709600000|2022-03-08 03:20:00|437.42|434.06|439.14|435.78|439.23|435.87|437.03|433.67|0
1646709900000|2022-03-08 03:25:00|439.23|435.87|439.54|436.18|441.03|437.67|439.23|435.87|0
1646710200000|2022-03-08 03:30:00|439.85|436.49|440.71|437.35|442.13|438.77|439.61|436.25|0
1646710500000|2022-03-08 03:35:00|440.87|437.51|440.79|437.43|442.21|438.85|440.63|437.27|0
1646710800000|2022-03-08 03:40:00|441.1|437.74|437.8|434.44|441.18|437.82|437.8|434.44|0
1646711100000|2022-03-08 03:45:00|437.88|434.52|437.87|434.51|439.21|435.85|437.02|433.66|0
1646711400000|2022-03-08 03:50:00|437.8|434.44|438.27|434.91|439.21|435.85|437.64|434.28|0
1646711700000|2022-03-08 03:55:00|438.11|434.75|438.73|435.37|438.89|435.53|437.17|433.81|0
1646712000000|2022-03-08 04:00:00|438.65|435.29|438.73|435.37|438.89|435.53|437.55|434.19|0
1646712300000|2022-03-08 04:05:00|438.18|434.82|438.57|435.21|438.89|435.53|437.95|434.59|0
1646712600000|2022-03-08 04:10:00|438.49|435.13|437.31|433.95|438.49|435.13|436.53|433.17|0
1646712900000|2022-03-08 04:15:00|437.23|433.87|437.31|433.95|437.94|434.58|435.82|432.46|0
1646713200000|2022-03-08 04:20:00|436.76|433.4|434.96|431.6|437.47|434.11|433.94|430.58|0
1646713500000|2022-03-08 04:25:00|435.03|431.67|435.58|432.22|435.9|432.54|434.56|431.2|0
1646713800000|2022-03-08 04:30:00|435.43|432.07|435.11|431.75|436.05|432.69|434.72|431.36|0
1646714100000|2022-03-08 04:35:00|435.03|431.67|434.64|431.28|435.89|432.53|433.23|429.87|0
1646714400000|2022-03-08 04:40:00|434.48|431.12|434.63|431.27|435.89|432.53|433.54|430.18|0
1646714700000|2022-03-08 04:45:00|434.08|430.72|433.69|430.33|434.48|431.12|432.99|429.63|0
1646715000000|2022-03-08 04:50:00|433.93|430.57|434.39|431.03|434.79|431.43|433.77|430.41|0
1646715300000|2022-03-08 04:55:00|434.23|430.87|434.47|431.11|435.56|432.2|433.53|430.17|0
1646715600000|2022-03-08 05:00:00|434.23|430.87|434.15|430.79|434.31|430.95|432.6|429.24|0
1646715900000|2022-03-08 05:05:00|434.31|430.95|431.89|428.53|436.19|432.83|431.34|427.98|0
1646716200000|2022-03-08 05:10:00|431.73|428.37|432.74|429.38|432.9|429.54|430.72|427.36|0
1646716500000|2022-03-08 05:15:00|432.66|429.3|432.66|429.3|433.21|429.85|431.96|428.6|0
1646716800000|2022-03-08 05:20:00|432.74|429.38|431.18|427.82|432.82|429.46|430.63|427.27|0
1646717100000|2022-03-08 05:25:00|431.02|427.66|424.74|421.38|431.8|428.44|424.74|421.38|0
1646717400000|2022-03-08 05:30:00|424.89|421.53|426.83|423.47|427.99|424.63|424.89|421.53|0
1646717700000|2022-03-08 05:35:00|426.67|423.31|425.04|421.68|427.52|424.16|423.89|420.53|0
1646718000000|2022-03-08 05:40:00|424.97|421.61|422.65|419.29|425.74|422.38|422.03|418.67|0
1646718300000|2022-03-08 05:45:00|422.8|419.44|423.34|419.98|424.26|420.9|421.49|418.13|0
1646718600000|2022-03-08 05:50:00|423.26|419.9|423.64|420.28|423.95|420.59|422.41|419.05|0
1646718900000|2022-03-08 05:55:00|423.56|420.2|422.79|419.43|424.41|421.05|422.79|419.43|0
1646719200000|2022-03-08 06:00:00|423.25|419.89|427.03|423.67|427.03|423.67|423.18|419.82|0
1646719500000|2022-03-08 06:05:00|426.95|423.59|425.09|421.73|427.72|424.36|424.87|421.51|0
1646719800000|2022-03-08 06:10:00|425.02|421.66|421.55|418.19|425.02|421.66|419.94|416.58|0
1646720100000|2022-03-08 06:15:00|421.48|418.12|417.56|414.2|421.94|418.58|417.49|414.13|0
1646720400000|2022-03-08 06:20:00|417.64|414.28|406.76|402.56|418.71|415.35|406.76|402.56|0
1646720700000|2022-03-08 06:25:00|406.68|402.48|410.76|406.56|415.01|410.81|406.68|402.48|0
1646721000000|2022-03-08 06:30:00|411.51|407.31|409.85|405.65|412.81|408.61|409.09|404.89|0
1646721300000|2022-03-08 06:35:00|409.7|405.5|411.13|406.93|411.74|407.54|408.79|404.59|0
1646721600000|2022-03-08 06:40:00|411.05|406.85|414.09|409.89|414.09|409.89|409.62|405.42|0
1646721900000|2022-03-08 06:45:00|413.93|409.73|414.08|409.88|414.39|410.19|411.66|407.46|0
1646722200000|2022-03-08 06:50:00|414.16|409.96|416.52|412.32|416.98|412.78|413.78|409.58|0
1646722500000|2022-03-08 06:55:00|416.44|412.24|416.67|412.47|419.11|414.91|416.36|412.16|0
1646722800000|2022-03-08 07:00:00|416.59|412.39|413.62|409.42|416.82|412.62|413.01|408.81|0
1646723100000|2022-03-08 07:05:00|413.77|409.57|413.09|408.89|415.52|411.32|412.1|407.9|0
1646723400000|2022-03-08 07:10:00|412.86|408.66|409.97|405.77|413.01|408.81|408.92|404.72|0
1646723700000|2022-03-08 07:15:00|409.52|405.32|420.21|416.01|420.36|416.16|408.76|404.56|0
1646724000000|2022-03-08 07:20:00|420.36|416.16|419.82|415.62|421.66|417.46|415.83|411.63|0
1646724300000|2022-03-08 07:25:00|419.66|415.46|425.25|421.05|425.87|421.67|418.6|414.4|0
1646724600000|2022-03-08 07:30:00|425.41|421.21|423.25|419.05|426.02|421.82|422.95|418.75|0
1646724900000|2022-03-08 07:35:00|423.63|419.43|423.56|419.36|425.09|420.89|422.71|418.51|0
1646725200000|2022-03-08 07:40:00|423.71|419.51|427.7|423.5|428.78|424.58|422.86|418.66|0
1646725500000|2022-03-08 07:45:00|428.63|424.43|426.01|421.81|428.78|424.58|425.31|421.11|0
1646725800000|2022-03-08 07:50:00|425.93|421.73|422.02|417.82|426.08|421.88|420.03|415.83|0
1646726100000|2022-03-08 07:55:00|421.94|417.74|419.88|415.68|421.94|417.74|417.82|413.62|0
1646726400000|2022-03-08 08:00:00|420.25|416.05|428.15|423.95|428.54|424.34|418.96|414.76|0
1646726700000|2022-03-08 08:05:00|426.7|423.1|430.24|426.64|430.79|427.19|426.62|423.02|0
1646727000000|2022-03-08 08:10:00|429.93|426.33|442.37|438.77|442.84|439.24|429.62|426.02|0
1646727300000|2022-03-08 08:15:00|442.53|438.93|439.88|436.28|445.16|441.56|433.16|429.56|0
1646727600000|2022-03-08 08:20:00|440.12|436.52|446.27|442.67|447.38|443.78|439.72|436.12|0
1646727900000|2022-03-08 08:25:00|446.82|443.22|452.37|448.77|452.77|449.17|444.05|440.45|0
1646728200000|2022-03-08 08:30:00|452.13|448.53|447.69|444.09|452.77|449.17|447.6|444|0
1646728500000|2022-03-08 08:35:00|447.29|443.69|448.78|445.18|452.1|448.5|446.47|442.87|0
1646728800000|2022-03-08 08:40:00|448.46|444.86|442.91|439.31|451.96|448.36|442.44|438.84|0
1646729100000|2022-03-08 08:45:00|442.67|439.07|445.2|441.6|448.37|444.77|440.78|437.18|0
1646729400000|2022-03-08 08:50:00|445.04|441.44|441.56|437.96|445.83|442.23|438.41|434.81|0
1646729700000|2022-03-08 08:55:00|442.27|438.67|444.4|440.8|445.03|441.43|440.14|436.54|0
1646730000000|2022-03-08 09:00:00|443.77|440.17|449.56|445.96|451.23|447.63|443.53|439.93|0
1646730300000|2022-03-08 09:05:00|449.88|446.28|445.98|442.38|450.99|447.39|444.24|440.64|0
1646730600000|2022-03-08 09:10:00|446.06|442.46|448.67|445.07|450.35|446.75|446.06|442.46|0
1646730900000|2022-03-08 09:15:00|448.44|444.84|449.36|445.76|451.78|448.18|448.44|444.84|0
1646731200000|2022-03-08 09:20:00|449.2|445.6|446.33|442.73|449.84|446.24|444.51|440.91|0
1646731500000|2022-03-08 09:25:00|446.89|443.29|444.59|440.99|447.13|443.53|444.19|440.59|0
1646731800000|2022-03-08 09:30:00|444.74|441.14|447.99|444.39|449.03|445.43|442.6|439|0
1646732100000|2022-03-08 09:35:00|447.52|443.92|447.04|443.44|447.76|444.16|444.58|440.98|0
1646732400000|2022-03-08 09:40:00|446.17|442.57|446|442.4|447.12|443.52|444.18|440.58|0
1646732700000|2022-03-08 09:45:00|445.45|441.85|443.62|440.02|445.45|441.85|441.33|437.73|0
1646733000000|2022-03-08 09:50:00|443.31|439.71|447.19|443.59|447.43|443.83|442.67|439.07|0
1646733300000|2022-03-08 09:55:00|447.51|443.91|446.47|442.87|448.38|444.78|444.73|441.13|0
1646733600000|2022-03-08 10:00:00|446.87|443.27|444.41|440.81|447.5|443.9|443.85|440.25|0
1646733900000|2022-03-08 10:05:00|444.17|440.57|441.08|437.48|445.12|441.52|441.08|437.48|0
1646734200000|2022-03-08 10:10:00|441.24|437.64|443.93|440.33|444.4|440.8|440.92|437.32|0
1646734500000|2022-03-08 10:15:00|443.61|440.01|434.86|431.26|443.77|440.17|434.62|431.02|0
1646734800000|2022-03-08 10:20:00|435.33|431.73|437.37|433.77|437.76|434.16|434.7|431.1|0
1646735100000|2022-03-08 10:25:00|437.52|433.92|445.34|441.74|445.66|442.06|437.29|433.69|0
1646735400000|2022-03-08 10:30:00|445.1|441.5|442.65|439.05|445.1|441.5|441.54|437.94|0
1646735700000|2022-03-08 10:35:00|442.81|439.21|441.77|438.17|445.18|441.58|441.77|438.17|0
1646736000000|2022-03-08 10:40:00|441.85|438.25|444.3|440.7|445.41|441.81|438.62|435.02|0
1646736300000|2022-03-08 10:45:00|443.91|440.31|446.76|443.16|447.47|443.87|442.4|438.8|0
1646736600000|2022-03-08 10:50:00|446.36|442.76|447.08|443.48|449.78|446.18|445.88|442.28|0
1646736900000|2022-03-08 10:55:00|447.24|443.64|446.99|443.39|449.7|446.1|446.6|443|0
1646737200000|2022-03-08 11:00:00|447.15|443.55|447.71|444.11|447.87|444.27|445.17|441.57|0
1646737500000|2022-03-08 11:05:00|448.02|444.42|445.56|441.96|448.1|444.5|443.5|439.9|0
1646737800000|2022-03-08 11:10:00|445.48|441.88|446.75|443.15|448.1|444.5|444.92|441.32|0
1646738100000|2022-03-08 11:15:00|446.98|443.38|442.38|438.78|447.06|443.46|442.15|438.55|0
1646738400000|2022-03-08 11:20:00|442.54|438.94|446.26|442.66|446.74|443.14|442.54|438.94|0
1646738700000|2022-03-08 11:25:00|446.5|442.9|447.93|444.33|448.97|445.37|446.02|442.42|0
1646739000000|2022-03-08 11:30:00|448.01|444.41|448.08|444.48|448.65|445.05|445.78|442.18|0
1646739300000|2022-03-08 11:35:00|447.61|444.01|447.53|443.93|447.92|444.32|446.33|442.73|0
1646739600000|2022-03-08 11:40:00|447.76|444.16|446.96|443.36|447.76|444.16|444.35|440.75|0
1646739900000|2022-03-08 11:45:00|446.81|443.21|449.11|445.51|449.75|446.15|444.58|440.98|0
1646740200000|2022-03-08 11:50:00|448.71|445.11|448|444.4|449.83|446.23|446.88|443.28|0
1646740500000|2022-03-08 11:55:00|448.15|444.55|450.7|447.1|450.7|447.1|447.91|444.31|0
1646740800000|2022-03-08 12:00:00|450.46|446.86|453.58|449.98|453.58|449.98|449.5|445.9|0
1646741100000|2022-03-08 12:05:00|453.42|449.82|453.97|450.37|453.97|450.37|452.62|449.02|0
1646741400000|2022-03-08 12:10:00|454.05|450.45|458.95|455.35|459.35|455.75|454.05|450.45|0
1646741700000|2022-03-08 12:15:00|458.87|455.27|455.83|452.23|461.87|458.27|455.67|452.07|0
1646742000000|2022-03-08 12:20:00|455.59|451.99|454.54|450.94|455.67|452.07|454.07|450.47|0
1646742300000|2022-03-08 12:25:00|454.71|451.11|451.34|447.74|457.35|453.75|450.86|447.26|0
1646742600000|2022-03-08 12:30:00|451.26|447.66|452.3|448.7|452.62|449.02|448.22|444.62|0
1646742900000|2022-03-08 12:35:00|452.21|448.61|449.58|445.98|452.21|448.61|448.78|445.18|0
1646743200000|2022-03-08 12:40:00|449.42|445.82|443.21|439.61|450.53|446.93|442.98|439.38|0
1646743500000|2022-03-08 12:45:00|442.97|439.37|441.64|438.04|443.45|439.85|436.69|433.09|0
1646743800000|2022-03-08 12:50:00|440.92|437.32|438|434.4|440.92|437.32|438|434.4|0
1646744100000|2022-03-08 12:55:00|438.32|434.72|440.52|436.92|441.16|437.56|437.92|434.32|0
1646744400000|2022-03-08 13:00:00|440.44|436.84|441.15|437.55|441.39|437.79|436.42|432.82|0
1646744700000|2022-03-08 13:05:00|441.47|437.87|441.47|437.87|442.89|439.29|439.65|436.05|0
1646745000000|2022-03-08 13:10:00|441.86|438.26|429.75|426.15|441.94|438.34|429.05|425.45|0
1646745300000|2022-03-08 13:15:00|429.83|426.23|431.94|428.34|433.59|429.99|429.68|426.08|0
1646745600000|2022-03-08 13:20:00|432.33|428.73|430.37|426.77|432.96|429.36|429.44|425.84|0
1646745900000|2022-03-08 13:25:00|430.84|427.24|436.55|432.95|436.94|433.34|428.35|424.75|0
1646746200000|2022-03-08 13:30:00|436.63|433.03|435.06|431.46|436.94|433.34|433.81|430.21|0
1646746500000|2022-03-08 13:35:00|435.22|431.62|440.63|437.03|441.1|437.5|434.51|430.91|0
1646746800000|2022-03-08 13:40:00|440.55|436.95|438.86|435.26|443.7|440.1|438.86|435.26|0
1646747100000|2022-03-08 13:45:00|439.09|435.49|440.98|437.38|442.49|438.89|438.23|434.63|0
1646747400000|2022-03-08 13:50:00|440.82|437.22|442.8|439.2|445.01|441.41|438.7|435.1|0
1646747700000|2022-03-08 13:55:00|442.48|438.88|440.11|436.51|443.75|440.15|439.24|435.64|0
1646748000000|2022-03-08 14:00:00|439.8|436.2|439.95|436.35|441.76|438.16|437.75|434.15|0
1646748300000|2022-03-08 14:05:00|440.27|436.67|435.86|432.26|442|438.4|435.86|432.26|0
1646748600000|2022-03-08 14:10:00|436.02|432.42|436.25|432.65|439|435.4|435.55|431.95|0
1646748900000|2022-03-08 14:15:00|436.02|432.42|439.16|435.56|440.97|437.37|436.02|432.42|0
1646749200000|2022-03-08 14:20:00|438.84|435.24|444.28|440.68|444.28|440.68|438.84|435.24|0
1646749500000|2022-03-08 14:25:00|443.57|439.97|439.38|435.78|443.73|440.13|438.52|434.92|0
1646749800000|2022-03-08 14:30:00|438.75|435.15|435.06|431.46|443.57|439.97|434.04|430.44|0
1646750100000|2022-03-08 14:35:00|434.91|431.31|430.84|427.24|448|444.4|430.84|427.24|0
1646750400000|2022-03-08 14:40:00|430.37|426.77|444.35|440.75|447.36|443.76|427.41|423.81|0
1646750700000|2022-03-08 14:45:00|444.27|440.67|439.3|435.7|448|444.4|438.9|435.3|0
1646751000000|2022-03-08 14:50:00|439.77|436.17|433.46|429.86|443.08|439.48|432.14|428.54|0
1646751300000|2022-03-08 14:55:00|433.85|430.25|434.01|430.41|435.26|431.66|430.65|427.05|0
1646751600000|2022-03-08 15:00:00|432.05|428.45|424.2|420.6|432.45|428.85|423.28|419.68|0
1646751900000|2022-03-08 15:05:00|424.36|420.76|419.33|415.73|424.89|421.29|419.02|415.42|0
1646752200000|2022-03-08 15:10:00|419.17|415.57|423.62|420.02|424.7|421.1|418.56|414.96|0
1646752500000|2022-03-08 15:15:00|423.93|420.33|437.73|434.13|437.73|434.13|423.93|420.33|0
1646752800000|2022-03-08 15:20:00|438.67|435.07|428.24|424.64|439.46|435.86|428.24|424.64|0
1646753100000|2022-03-08 15:25:00|428.16|424.56|422.07|418.47|428.16|424.56|422.07|418.47|0
1646753400000|2022-03-08 15:30:00|421.69|418.09|417.7|414.1|427.54|423.94|416.25|412.65|0
1646753700000|2022-03-08 15:35:00|417.17|413.57|419.15|415.55|422.14|418.54|416.86|413.26|0
1646754000000|2022-03-08 15:40:00|420.38|416.78|424.99|421.39|426.22|422.62|419|415.4|0
1646754300000|2022-03-08 15:45:00|425.76|422.16|429.72|426.12|429.72|426.12|422.53|418.93|0
1646754600000|2022-03-08 15:50:00|428.48|424.88|437.25|433.65|437.49|433.89|423.54|419.94|0
1646754900000|2022-03-08 15:55:00|436.4|432.8|440.38|436.78|441.09|437.49|433.2|429.6|0
1646755200000|2022-03-08 16:00:00|439.99|436.39|439.04|435.44|441.72|438.12|434.19|430.59|0
1646755500000|2022-03-08 16:05:00|439.98|436.38|429.35|425.75|439.98|436.38|427.49|423.89|0
1646755800000|2022-03-08 16:10:00|430.29|426.69|431.22|427.62|433.24|429.64|427.49|423.89|0
1646756100000|2022-03-08 16:15:00|432|428.4|430.9|427.3|433.24|429.64|426.09|422.49|0
1646756400000|2022-03-08 16:20:00|431.52|427.92|423.62|420.02|431.99|428.39|423.62|420.02|0
1646756700000|2022-03-08 16:25:00|423.31|419.71|421.27|417.67|425.78|422.18|419.65|416.05|0
1646757000000|2022-03-08 16:30:00|421.89|418.29|417.58|413.98|421.89|418.29|412.24|408.64|0
1646757300000|2022-03-08 16:35:00|417.2|413.6|416.51|412.91|419.73|416.13|415.44|411.84|0
1646757600000|2022-03-08 16:40:00|417.12|413.52|416.81|413.21|420.96|417.36|413.75|410.15|0
1646757900000|2022-03-08 16:45:00|416.73|413.13|426.89|423.29|429.15|425.55|416.73|413.13|0
1646758200000|2022-03-08 16:50:00|427.13|423.53|430.77|427.17|431.48|427.88|425.81|422.21|0
1646758500000|2022-03-08 16:55:00|430.7|427.1|428.28|424.68|433.81|430.21|427.28|423.68|0
1646758800000|2022-03-08 17:00:00|428.67|425.07|438.46|434.86|441.81|438.21|427.9|424.3|0
1646759100000|2022-03-08 17:05:00|438.77|435.17|444.77|441.17|447.38|443.78|438.77|435.17|0
1646759400000|2022-03-08 17:10:00|444.84|441.24|458.64|455.04|458.64|455.04|444.84|441.24|0
1646759700000|2022-03-08 17:15:00|459.77|456.17|475.68|472.08|475.68|472.08|456.96|453.36|0
1646760000000|2022-03-08 17:20:00|476.01|472.41|457.28|453.68|476.01|472.41|456.56|452.96|0
1646760300000|2022-03-08 17:25:00|457.2|453.6|464.13|460.53|466.08|462.48|452.23|448.63|0
1646760600000|2022-03-08 17:30:00|464.94|461.34|469.48|465.88|469.81|466.21|459.13|455.53|0
1646760900000|2022-03-08 17:35:00|469|465.4|470.62|467.02|471.6|468|464.45|460.85|0
1646761200000|2022-03-08 17:40:00|471.44|467.84|471.76|468.16|473.56|469.96|465.42|461.82|0
1646761500000|2022-03-08 17:45:00|472.09|468.49|471.43|467.83|474.21|470.61|468.01|464.41|0
1646761800000|2022-03-08 17:50:00|471.76|468.16|475.35|471.75|475.51|471.91|464.44|460.84|0
1646762100000|2022-03-08 17:55:00|475.26|471.66|473.22|469.62|475.26|471.66|470.78|467.18|0
1646762400000|2022-03-08 18:00:00|473.87|470.27|482.24|478.64|482.24|478.64|473.87|470.27|0
1646762700000|2022-03-08 18:05:00|482.08|478.48|488.46|484.86|488.46|484.86|480.18|476.58|0
1646763000000|2022-03-08 18:10:00|481.76|478.16|477.87|474.27|483.08|479.48|476.89|473.29|0
1646763300000|2022-03-08 18:15:00|477.63|474.03|478.45|474.85|480.43|476.83|475.65|472.05|0
1646763600000|2022-03-08 18:20:00|478.78|475.18|468.93|465.33|478.78|475.18|468.6|465|0
1646763900000|2022-03-08 18:25:00|468.52|464.92|460.22|456.62|468.93|465.33|459.5|455.9|0
1646764200000|2022-03-08 18:30:00|460.95|457.35|453.04|449.44|460.95|457.35|449.68|446.08|0
1646764500000|2022-03-08 18:35:00|452.72|449.12|450.23|446.63|454.57|450.97|448.39|444.79|0
1646764800000|2022-03-08 18:40:00|450.47|446.87|451.63|448.03|452.11|448.51|443.96|440.36|0
1646765100000|2022-03-08 18:45:00|451.87|448.27|446.05|442.45|452.75|449.15|444.3|440.7|0
1646765400000|2022-03-08 18:50:00|445.57|441.97|441.61|438.01|446.53|442.93|439.79|436.19|0
1646765700000|2022-03-08 18:55:00|440.97|437.37|438.38|434.78|441.45|437.85|435.77|432.17|0
1646766000000|2022-03-08 19:00:00|438.22|434.62|433.21|429.61|439.01|435.41|427.76|424.16|0
1646766300000|2022-03-08 19:05:00|431.96|428.36|438.37|434.77|441.37|437.77|431.49|427.89|0
1646766600000|2022-03-08 19:10:00|438.53|434.93|435.39|431.79|438.76|435.16|430.39|426.79|0
1646766900000|2022-03-08 19:15:00|436.17|432.57|435.86|432.26|439.47|435.87|432.26|428.66|0
1646767200000|2022-03-08 19:20:00|436.17|432.57|439.31|435.71|441.2|437.6|429.61|426.01|0
1646767500000|2022-03-08 19:25:00|439.47|435.87|446.57|442.97|447.52|443.92|437.42|433.82|0
1646767800000|2022-03-08 19:30:00|446.65|443.05|440.09|436.49|448.95|445.35|439.15|435.55|0
1646768100000|2022-03-08 19:35:00|441.11|437.51|446.02|442.42|448.09|444.49|440.88|437.28|0
1646768400000|2022-03-08 19:40:00|446.82|443.22|447.45|443.85|447.77|444.17|441.18|437.58|0
1646768700000|2022-03-08 19:45:00|449.84|446.24|455.76|452.16|455.76|452.16|449.04|445.44|0
1646769000000|2022-03-08 19:50:00|455.52|451.92|448.56|444.96|456.25|452.65|448.24|444.64|0
1646769300000|2022-03-08 19:55:00|449.04|445.44|449.11|445.51|453.03|449.43|444.42|440.82|0
1646769600000|2022-03-08 20:00:00|448.24|444.64|460.26|456.66|461.07|457.47|447.12|443.52|0
1646769900000|2022-03-08 20:05:00|458.81|455.21|456.4|452.8|459.62|456.02|454.55|450.95|0
1646770200000|2022-03-08 20:10:00|456.88|453.28|452.46|448.86|457.84|454.24|446.96|443.36|0
1646770500000|2022-03-08 20:15:00|452.22|448.62|449.1|445.5|453.74|450.14|447.59|443.99|0
1646770800000|2022-03-08 20:20:00|449.18|445.58|446.15|442.55|449.34|445.74|442.66|439.06|0
1646771100000|2022-03-08 20:25:00|446.63|443.03|432.5|428.9|446.63|443.03|432.5|428.9|0
1646771400000|2022-03-08 20:30:00|433.21|429.61|425.09|421.49|433.68|430.08|423.15|419.55|0
1646771700000|2022-03-08 20:35:00|424.94|421.34|431.63|428.03|431.63|428.03|423.07|419.47|0
1646772000000|2022-03-08 20:40:00|432.89|429.29|424.77|421.17|434.77|431.17|424.77|421.17|0
1646772300000|2022-03-08 20:45:00|423.69|420.09|422.14|418.54|428.51|424.91|420.75|417.15|0
1646772600000|2022-03-08 20:50:00|422.76|419.16|424.25|420.65|433.58|429.98|421.67|418.07|0
1646772900000|2022-03-08 20:55:00|423.78|420.18|418.83|415.23|424.25|420.65|415.29|411.69|0
1646773200000|2022-03-08 21:00:00|416.89|413.77|411.13|408.01|416.89|413.77|409.23|406.11|0
1646773500000|2022-03-08 21:05:00|411.06|407.94|409.38|406.26|411.67|408.55|408.31|405.19|0
1646773800000|2022-03-08 21:10:00|409.53|406.41|410.9|407.78|413.12|410|409.53|406.41|0
1646774100000|2022-03-08 21:15:00|410.78|407.14|407.96|404.32|410.78|407.14|407.81|404.17|0
1646774400000|2022-03-08 21:20:00|407.73|404.09|407.27|403.63|408.11|404.47|406.74|403.1|0
1646774700000|2022-03-08 21:25:00|407.35|403.71|408.02|404.38|408.02|404.38|406.28|402.64|0
1646775000000|2022-03-08 21:30:00|408.1|404.46|406.58|402.94|408.26|404.62|406.28|402.64|0
1646775300000|2022-03-08 21:35:00|406.43|402.79|405.97|402.33|407.34|403.7|405.97|402.33|0
1646775600000|2022-03-08 21:40:00|406.12|402.48|405.36|401.72|406.43|402.79|404.91|401.27|0
1646775900000|2022-03-08 21:45:00|405.51|401.87|407.71|404.07|407.71|404.07|404.98|401.34|0
1646776200000|2022-03-08 21:50:00|407.33|403.69|407.78|404.14|409.46|405.82|407.25|403.61|0
1646776500000|2022-03-08 21:55:00|407.86|404.22|407.25|403.61|408.54|404.9|406.42|402.78|0
1646776800000|2022-03-08 22:00:00|407.55|403.91|407.46|403.82|407.55|403.91|407|403.36|0
1646777100000|2022-03-08 22:05:00|407.33|403.69|406.42|402.78|407.37|403.73|406.42|402.78|0
1646777400000|2022-03-08 22:10:00|406.44|402.8|407.14|403.5|407.74|404.1|406.44|402.8|0
1646777700000|2022-03-08 22:15:00|407.21|403.57|407.28|403.64|407.34|403.7|406.84|403.2|0
1646778000000|2022-03-08 22:20:00|407.37|403.73|406.83|403.19|407.74|404.1|406.83|403.19|0
1646778300000|2022-03-08 22:25:00|406.67|403.03|406.52|402.88|407.34|403.7|406.45|402.81|0
1646778600000|2022-03-08 22:30:00|406.61|402.97|406.42|402.78|406.63|402.99|406.29|402.65|0
1646778900000|2022-03-08 22:35:00|406.09|402.45|406.07|402.43|406.09|402.45|405.98|402.34|0
1646779200000|2022-03-08 22:40:00|406|402.36|406|402.36|406|402.36|405.87|402.23|0
1646779500000|2022-03-08 22:45:00|405.97|402.33|406.62|402.98|406.66|403.02|405.97|402.33|0
1646779800000|2022-03-08 22:50:00|406.61|402.97|406.38|402.74|406.61|402.97|406.1|402.46|0
1646780100000|2022-03-08 22:55:00|406.36|402.72|406.88|403.24|406.9|403.26|406.31|402.67|0
1646780400000|2022-03-08 23:00:00|407.52|403.88|411.32|407.68|411.79|408.15|407.52|403.88|0
1646780700000|2022-03-08 23:05:00|411.4|407.76|410.79|407.15|411.71|408.07|410.41|406.77|0
1646781000000|2022-03-08 23:10:00|410.64|407|412.01|408.37|412.24|408.6|409.42|405.78|0
1646781300000|2022-03-08 23:15:00|411.86|408.22|411.01|407.37|411.86|408.22|410.1|406.46|0
1646781600000|2022-03-08 23:20:00|410.78|407.14|411.09|407.45|411.7|408.06|409.79|406.15|0
1646781900000|2022-03-08 23:25:00|411.01|407.37|412.77|409.13|412.92|409.28|410.7|407.06|0
1646782200000|2022-03-08 23:30:00|412.69|409.05|415.68|412.04|416.45|412.81|412.69|409.05|0
1646782500000|2022-03-08 23:35:00|415.83|412.19|415.75|412.11|416.45|412.81|415.44|411.8|0
1646782800000|2022-03-08 23:40:00|415.83|412.19|416.21|412.57|416.6|412.96|415.21|411.57|0
1646783100000|2022-03-08 23:45:00|416.29|412.65|415.67|412.03|417.83|414.19|415.36|411.72|0
1646783400000|2022-03-08 23:50:00|415.59|411.95|416.9|413.26|417.67|414.03|414.44|410.8|0
1646783700000|2022-03-08 23:55:00|417.05|413.41|417.51|413.87|418.43|414.79|415.59|411.95|0
1646784000000|2022-03-09 00:00:00|417.82|414.18|419.12|415.48|419.74|416.1|417.58|413.94|0
1646784300000|2022-03-09 00:05:00|419.05|415.41|419.35|415.71|420.13|416.49|418.58|414.94|0
1646784600000|2022-03-09 00:10:00|419.2|415.56|418.43|414.79|419.43|415.79|418.12|414.48|0
1646784900000|2022-03-09 00:15:00|418.34|414.7|418.27|414.63|421.36|417.72|418.11|414.47|0
1646785200000|2022-03-09 00:20:00|418.42|414.78|420.12|416.48|420.89|417.25|418.11|414.47|0
1646785500000|2022-03-09 00:25:00|419.96|416.32|421.35|417.71|422.28|418.64|419.96|416.32|0
1646785800000|2022-03-09 00:30:00|421.42|417.78|418.26|414.62|421.42|417.78|417.87|414.23|0
1646786100000|2022-03-09 00:35:00|418.18|414.54|418.79|415.15|420.03|416.39|418.11|414.47|0
1646786400000|2022-03-09 00:40:00|418.87|415.23|420.41|416.77|420.41|416.77|418.56|414.92|0
1646786700000|2022-03-09 00:45:00|420.49|416.85|421.1|417.46|421.1|417.46|419.41|415.77|0
1646787000000|2022-03-09 00:50:00|421.03|417.39|421.49|417.85|422.11|418.47|420.41|416.77|0
1646787300000|2022-03-09 00:55:00|421.8|418.16|422.42|418.78|422.73|419.09|421.03|417.39|0
1646787600000|2022-03-09 01:00:00|423.35|419.71|421.25|417.61|424.82|421.18|421.18|417.54|0
1646787900000|2022-03-09 01:05:00|421.33|417.69|423.5|419.86|424.19|420.55|420.56|416.92|0
1646788200000|2022-03-09 01:10:00|423.57|419.93|422.87|419.23|425.05|421.41|422.87|419.23|0
1646788500000|2022-03-09 01:15:00|422.56|418.92|420.93|417.29|422.64|419|420.39|416.75|0
1646788800000|2022-03-09 01:20:00|421.01|417.37|419.08|415.44|421.63|417.99|418.54|414.9|0
1646789100000|2022-03-09 01:25:00|418.92|415.28|420.15|416.51|420.31|416.67|418.46|414.82|0
1646789400000|2022-03-09 01:30:00|419.92|416.28|429.55|425.91|431.12|427.48|419.54|415.9|0
1646789700000|2022-03-09 01:35:00|429.4|425.76|429.03|425.39|431.27|427.63|428.77|425.13|0
1646790000000|2022-03-09 01:40:00|429.1|425.46|430.19|426.55|431.21|427.57|427.31|423.67|0
1646790300000|2022-03-09 01:45:00|429.96|426.32|430.19|426.55|431.53|427.89|429.8|426.16|0
1646790600000|2022-03-09 01:50:00|430.11|426.47|425.9|422.26|430.9|427.26|424.88|421.24|0
1646790900000|2022-03-09 01:55:00|425.74|422.1|425.43|421.79|427.3|423.66|425.19|421.55|0
1646791200000|2022-03-09 02:00:00|425.27|421.63|426.36|422.72|429.56|425.92|425.27|421.63|0
1646791500000|2022-03-09 02:05:00|426.28|422.64|426.82|423.18|427.29|423.65|425.58|421.94|0
1646791800000|2022-03-09 02:10:00|426.98|423.34|427.67|424.03|428.14|424.5|426.82|423.18|0
1646792100000|2022-03-09 02:15:00|427.6|423.96|426.82|423.18|427.6|423.96|425.26|421.62|0
1646792400000|2022-03-09 02:20:00|426.89|423.25|425.72|422.08|428.06|424.42|425.57|421.93|0
1646792700000|2022-03-09 02:25:00|425.8|422.16|428.37|424.73|428.37|424.73|425.57|421.93|0
1646793000000|2022-03-09 02:30:00|428.13|424.49|426.03|422.39|428.22|424.58|424.86|421.22|0
1646793300000|2022-03-09 02:35:00|426.41|422.77|421.67|418.03|426.96|423.32|421.67|418.03|0
1646793600000|2022-03-09 02:40:00|421.75|418.11|421.52|417.88|423.45|419.81|420.9|417.26|0
1646793900000|2022-03-09 02:45:00|421.36|417.72|420.97|417.33|422.91|419.27|420.89|417.25|0
1646794200000|2022-03-09 02:50:00|420.89|417.25|418.26|414.62|421.12|417.48|417.49|413.85|0
1646794500000|2022-03-09 02:55:00|418.42|414.78|420.03|416.39|420.42|416.78|418.18|414.54|0
1646794800000|2022-03-09 03:00:00|420.11|416.47|418.48|414.84|420.73|417.09|418.26|414.62|0
1646795100000|2022-03-09 03:05:00|418.56|414.92|418.25|414.61|419.03|415.39|417.64|414|0
1646795400000|2022-03-09 03:10:00|418.17|414.53|417.24|413.6|419.18|415.54|416.86|413.22|0
1646795700000|2022-03-09 03:15:00|417.17|413.53|414.86|411.22|417.55|413.91|413.55|409.91|0
1646796000000|2022-03-09 03:20:00|414.93|411.29|418.32|414.68|418.86|415.22|414.86|411.22|0
1646796300000|2022-03-09 03:25:00|417.63|413.99|417.23|413.59|418.71|415.07|417.23|413.59|0
1646796600000|2022-03-09 03:30:00|417.16|413.52|419.55|415.91|419.94|416.3|417.16|413.52|0
1646796900000|2022-03-09 03:35:00|419.63|415.99|419.39|415.75|420.63|416.99|418.85|415.21|0
1646797200000|2022-03-09 03:40:00|419.55|415.91|419.47|415.83|419.7|416.06|418.46|414.82|0
1646797500000|2022-03-09 03:45:00|419.78|416.14|419.62|415.98|420.47|416.83|419.31|415.67|0
1646797800000|2022-03-09 03:50:00|419.47|415.83|419.54|415.9|419.77|416.13|419.15|415.51|0
1646798100000|2022-03-09 03:55:00|419.46|415.82|416.06|412.42|419.46|415.82|414.99|411.35|0
1646798400000|2022-03-09 04:00:00|416.29|412.65|422.09|418.45|422.87|419.23|416.06|412.42|0
1646798700000|2022-03-09 04:05:00|422.32|418.68|423.02|419.38|424.11|420.47|422.09|418.45|0
1646799000000|2022-03-09 04:10:00|423.17|419.53|424.72|421.08|424.72|421.08|421.39|417.75|0
1646799300000|2022-03-09 04:15:00|424.8|421.16|425.11|421.47|425.11|421.47|423.64|420|0
1646799600000|2022-03-09 04:20:00|425.42|421.78|425.88|422.24|426.82|423.18|425.03|421.39|0
1646799900000|2022-03-09 04:25:00|425.96|422.32|432.27|428.63|432.34|428.7|424.72|421.08|0
1646800200000|2022-03-09 04:30:00|432.34|428.7|431.48|427.84|433.05|429.41|431.01|427.37|0
1646800500000|2022-03-09 04:35:00|431.71|428.07|433.36|429.72|433.51|429.87|431.17|427.53|0
1646800800000|2022-03-09 04:40:00|433.51|429.87|431.63|427.99|433.51|429.87|430.92|427.28|0
1646801100000|2022-03-09 04:45:00|431.79|428.15|432.96|429.32|433.11|429.47|430.61|426.97|0
1646801400000|2022-03-09 04:50:00|432.57|428.93|432.17|428.53|433.35|429.71|431.63|427.99|0
1646801700000|2022-03-09 04:55:00|432.25|428.61|431.31|427.67|433.19|429.55|431|427.36|0
1646802000000|2022-03-09 05:00:00|431.23|427.59|428.57|424.93|431.23|427.59|428.1|424.46|0
1646802300000|2022-03-09 05:05:00|428.88|425.24|428.25|424.61|429.04|425.4|428.25|424.61|0
1646802600000|2022-03-09 05:10:00|428.18|424.54|427.78|424.14|429.5|425.86|427.47|423.83|0
1646802900000|2022-03-09 05:15:00|427.86|424.22|426.46|422.82|428.09|424.45|424.9|421.26|0
1646803200000|2022-03-09 05:20:00|426.38|422.74|427.31|423.67|428.01|424.37|426.15|422.51|0
1646803500000|2022-03-09 05:25:00|427.39|423.75|430.98|427.34|432.15|428.51|426.68|423.04|0
1646803800000|2022-03-09 05:30:00|430.9|427.26|426.52|422.88|431.21|427.57|426.52|422.88|0
1646804100000|2022-03-09 05:35:00|426.21|422.57|421.17|417.53|426.99|423.35|421.09|417.45|0
1646804400000|2022-03-09 05:40:00|421.01|417.37|422.63|418.99|423.57|419.93|421.01|417.37|0
1646804700000|2022-03-09 05:45:00|423.03|419.39|419.69|416.05|423.41|419.77|419.23|415.59|0
1646805000000|2022-03-09 05:50:00|419.85|416.21|420.31|416.67|420.93|417.29|418.15|414.51|0
1646805300000|2022-03-09 05:55:00|420.39|416.75|422.4|418.76|422.63|418.99|420|416.36|0
1646805600000|2022-03-09 06:00:00|422.78|419.14|422.78|419.14|425.19|421.55|422.39|418.75|0
1646805900000|2022-03-09 06:05:00|423.09|419.45|427.52|423.88|427.75|424.11|422.39|418.75|0
1646806200000|2022-03-09 06:10:00|427.28|423.64|426.66|423.02|429.23|425.59|426.66|423.02|0
1646806500000|2022-03-09 06:15:00|427.12|423.48|428.6|424.96|429.77|426.13|427.12|423.48|0
1646806800000|2022-03-09 06:20:00|428.84|425.2|426.89|423.25|430.32|426.68|426.81|423.17|0
1646807100000|2022-03-09 06:25:00|426.81|423.17|428.44|424.8|428.52|424.88|425.4|421.76|0
1646807400000|2022-03-09 06:30:00|428.52|424.88|431.17|427.53|431.41|427.77|426.49|422.85|0
1646807700000|2022-03-09 06:35:00|431.33|427.69|426.64|423|433.21|429.57|426.64|423|0
1646808000000|2022-03-09 06:40:00|426.8|423.16|425.7|422.06|426.95|423.31|424.46|420.82|0
1646808300000|2022-03-09 06:45:00|425.63|421.99|424.3|420.66|427.03|423.39|423.84|420.2|0
1646808600000|2022-03-09 06:50:00|424.15|420.51|429.21|425.57|430.85|427.21|424.15|420.51|0
1646808900000|2022-03-09 06:55:00|428.66|425.02|429.44|425.8|431|427.36|428.66|425.02|0
1646809200000|2022-03-09 07:00:00|430.14|426.5|428.34|424.7|430.53|426.89|424.61|420.97|0
1646809500000|2022-03-09 07:05:00|428.65|425.01|431.78|428.14|432.72|429.08|428.65|425.01|0
1646809800000|2022-03-09 07:10:00|431.93|428.29|431.77|428.13|433.11|429.47|430.84|427.2|0
1646810100000|2022-03-09 07:15:00|431.62|427.98|434.68|431.04|434.91|431.27|431.62|427.98|0
1646810400000|2022-03-09 07:20:00|434.83|431.19|435.93|432.29|436.17|432.53|434.12|430.48|0
1646810700000|2022-03-09 07:25:00|435.54|431.9|444.79|441.15|445.26|441.62|435.46|431.82|0
1646811000000|2022-03-09 07:30:00|444.15|440.51|441.85|438.21|447.46|443.82|439.95|436.31|0
1646811300000|2022-03-09 07:35:00|441.93|438.29|443.12|439.48|443.12|439.48|440.34|436.7|0
1646811600000|2022-03-09 07:40:00|443.19|439.55|440.89|437.25|444.55|440.91|440.18|436.54|0
1646811900000|2022-03-09 07:45:00|442.08|438.44|442.32|438.68|442.32|438.68|438.83|435.19|0
1646812200000|2022-03-09 07:50:00|442.08|438.44|444.3|440.66|445.73|442.09|441.84|438.2|0
1646812500000|2022-03-09 07:55:00|444.38|440.74|445.17|441.53|445.73|442.09|442.15|438.51|0
1646812800000|2022-03-09 08:00:00|445.09|441.45|436.93|433.29|445.09|441.45|436.93|433.29|0
1646813100000|2022-03-09 08:05:00|436.43|433.31|443|439.88|443.79|440.67|433.75|430.63|0
1646813400000|2022-03-09 08:10:00|443.32|440.2|445.62|442.5|447.14|444.02|442.76|439.64|0
1646813700000|2022-03-09 08:15:00|445.46|442.34|441.56|438.44|445.46|442.34|438.32|435.2|0
1646814000000|2022-03-09 08:20:00|441.72|438.6|440.53|437.41|444.66|441.54|439.66|436.54|0
1646814300000|2022-03-09 08:25:00|440.29|437.17|436.97|433.85|442.27|439.15|436.89|433.77|0
1646814600000|2022-03-09 08:30:00|437.05|433.93|441.79|438.67|444.02|440.9|436.97|433.85|0
1646814900000|2022-03-09 08:35:00|441.71|438.59|441.39|438.27|442.42|439.3|438.39|435.27|0
1646815200000|2022-03-09 08:40:00|441.08|437.96|445.28|442.16|445.76|442.64|441.08|437.96|0
1646815500000|2022-03-09 08:45:00|444.96|441.84|444.64|441.52|445.84|442.72|443.21|440.09|0
1646815800000|2022-03-09 08:50:00|444.88|441.76|446.95|443.83|447.75|444.63|444.25|441.13|0
1646816100000|2022-03-09 08:55:00|446.71|443.59|447.35|444.23|447.91|444.79|445.91|442.79|0
1646816400000|2022-03-09 09:00:00|447.27|444.15|449.26|446.14|451.27|448.15|447.27|444.15|0
1646816700000|2022-03-09 09:05:00|449.18|446.06|448.46|445.34|450.86|447.74|447.5|444.38|0
1646817000000|2022-03-09 09:10:00|448.7|445.58|446.3|443.18|450.46|447.34|445.42|442.3|0
1646817300000|2022-03-09 09:15:00|445.98|442.86|450.94|447.82|451.26|448.14|445.98|442.86|0
1646817600000|2022-03-09 09:20:00|450.77|447.65|453.98|450.86|454.3|451.18|450.61|447.49|0
1646817900000|2022-03-09 09:25:00|453.9|450.78|454.22|451.1|455.75|452.63|453.34|450.22|0
1646818200000|2022-03-09 09:30:00|454.62|451.5|457.43|454.31|457.76|454.64|453.17|450.05|0
1646818500000|2022-03-09 09:35:00|457.36|454.24|457.02|453.9|458.33|455.21|454.84|451.72|0
1646818800000|2022-03-09 09:40:00|457.18|454.06|458.79|455.67|460.01|456.89|456.62|453.5|0
1646819100000|2022-03-09 09:45:00|458.63|455.51|455.07|451.95|459.28|456.16|453.71|450.59|0
1646819400000|2022-03-09 09:50:00|454.84|451.72|457.42|454.3|460.49|457.37|454.35|451.23|0
1646819700000|2022-03-09 09:55:00|457.66|454.54|460.49|457.37|460.57|457.45|456.69|453.57|0
1646820000000|2022-03-09 10:00:00|460|456.88|460.16|457.04|460.4|457.28|455.47|452.35|0
1646820300000|2022-03-09 10:05:00|459.84|456.72|460|456.88|462.27|459.15|458.87|455.75|0
1646820600000|2022-03-09 10:10:00|460.32|457.2|460.24|457.12|461.7|458.58|458.29|455.17|0
1646820900000|2022-03-09 10:15:00|460.4|457.28|461.37|458.25|461.45|458.33|457.89|454.77|0
1646821200000|2022-03-09 10:20:00|461.13|458.01|456.18|453.06|461.13|458.01|455.95|452.83|0
1646821500000|2022-03-09 10:25:00|456.51|453.39|459.82|456.7|460.15|457.03|456.43|453.31|0
1646821800000|2022-03-09 10:30:00|460.64|457.52|460.47|457.35|462.17|459.05|458.44|455.32|0
1646822100000|2022-03-09 10:35:00|460.31|457.19|460.14|457.02|463.15|460.03|460.06|456.94|0
1646822400000|2022-03-09 10:40:00|460.47|457.35|462.17|459.05|462.9|459.78|460.06|456.94|0
1646822700000|2022-03-09 10:45:00|462.09|458.97|459.11|455.99|464.87|461.75|458.22|455.1|0
1646823000000|2022-03-09 10:50:00|458.78|455.66|455.3|452.18|460.49|457.37|454.25|451.13|0
1646823300000|2022-03-09 10:55:00|455.38|452.26|453.65|450.53|455.43|452.31|450.83|447.71|0
1646823600000|2022-03-09 11:00:00|453.89|450.77|455.59|452.47|455.83|452.71|451.8|448.68|0
1646823900000|2022-03-09 11:05:00|455.91|452.79|457.69|454.57|457.85|454.73|455.5|452.38|0
1646824200000|2022-03-09 11:10:00|457.6|454.48|454.37|451.25|457.85|454.73|454.04|450.92|0
1646824500000|2022-03-09 11:15:00|454.69|451.57|457.84|454.72|458.57|455.45|453.81|450.69|0
1646824800000|2022-03-09 11:20:00|457.6|454.48|461.09|457.97|461.57|458.45|455.01|451.89|0
1646825100000|2022-03-09 11:25:00|461.33|458.21|456.87|453.75|462.55|459.43|456.71|453.59|0
1646825400000|2022-03-09 11:30:00|457.03|453.91|457.19|454.07|458.65|455.53|455.25|452.13|0
1646825700000|2022-03-09 11:35:00|456.7|453.58|454.44|451.32|458.16|455.04|454.28|451.16|0
1646826000000|2022-03-09 11:40:00|454.35|451.23|451.13|448.01|454.51|451.39|450.41|447.29|0
1646826300000|2022-03-09 11:45:00|450.73|447.61|453.06|449.94|453.3|450.18|449.44|446.32|0
1646826600000|2022-03-09 11:50:00|452.98|449.86|455.07|451.95|456.04|452.92|452.98|449.86|0
1646826900000|2022-03-09 11:55:00|454.75|451.63|452.57|449.45|454.91|451.79|452.57|449.45|0
1646827200000|2022-03-09 12:00:00|452.17|449.05|453.21|450.09|453.45|450.33|449.92|446.8|0
1646827500000|2022-03-09 12:05:00|453.29|450.17|454.01|450.89|455.31|452.19|450.56|447.44|0
1646827800000|2022-03-09 12:10:00|453.77|450.65|454.26|451.14|454.33|451.21|451.92|448.8|0
1646828100000|2022-03-09 12:15:00|454.58|451.46|457|453.88|457.81|454.69|453.36|450.24|0
1646828400000|2022-03-09 12:20:00|457.08|453.96|456.43|453.31|458.29|455.17|455.94|452.82|0
1646828700000|2022-03-09 12:25:00|456.1|452.98|456.02|452.9|457.48|454.36|455.29|452.17|0
1646829000000|2022-03-09 12:30:00|456.51|453.39|457.23|454.11|457.88|454.76|453.92|450.8|0
1646829300000|2022-03-09 12:35:00|457.07|453.95|454.89|451.77|458.45|455.33|453.44|450.32|0
1646829600000|2022-03-09 12:40:00|455.05|451.93|457.8|454.68|458.28|455.16|455.05|451.93|0
1646829900000|2022-03-09 12:45:00|457.87|454.75|457.38|454.26|460.06|456.94|455.69|452.57|0
1646830200000|2022-03-09 12:50:00|457.63|454.51|459.41|456.29|459.74|456.62|456.98|453.86|0
1646830500000|2022-03-09 12:55:00|459.33|456.21|460.71|457.59|461.36|458.24|458.11|454.99|0
1646830800000|2022-03-09 13:00:00|461.03|457.91|461.03|457.91|464.45|461.33|460.3|457.18|0
1646831100000|2022-03-09 13:05:00|460.87|457.75|459.25|456.13|461.19|458.07|456|452.88|0
1646831400000|2022-03-09 13:10:00|459.09|455.97|455.83|452.71|459.9|456.78|455.42|452.3|0
1646831700000|2022-03-09 13:15:00|455.91|452.79|457.86|454.74|457.94|454.82|455.83|452.71|0
1646832000000|2022-03-09 13:20:00|457.53|454.41|456.55|453.43|457.78|454.66|454.2|451.08|0
1646832300000|2022-03-09 13:25:00|456.64|453.52|459.48|456.36|460.38|457.26|455.9|452.78|0
1646832600000|2022-03-09 13:30:00|459.57|456.45|463.16|460.04|464.47|461.35|458.91|455.79|0
1646832900000|2022-03-09 13:35:00|462.99|459.87|459.72|456.6|464.14|461.02|459.56|456.44|0
1646833200000|2022-03-09 13:40:00|459.89|456.77|457.28|454.16|460.05|456.93|456.63|453.51|0
1646833500000|2022-03-09 13:45:00|457.19|454.07|460.76|457.64|461.25|458.13|455.73|452.61|0
1646833800000|2022-03-09 13:50:00|460.6|457.48|457.51|454.39|461.41|458.29|457.02|453.9|0
1646834100000|2022-03-09 13:55:00|457.42|454.3|455.23|452.11|457.91|454.79|454.59|451.47|0
1646834400000|2022-03-09 14:00:00|455.07|451.95|457.34|454.22|457.34|454.22|453.13|450.01|0
1646834700000|2022-03-09 14:05:00|457.5|454.38|468.76|465.64|468.84|465.72|456.04|452.92|0
1646835000000|2022-03-09 14:10:00|469.34|466.22|462.21|459.09|472.22|469.1|460.26|457.14|0
1646835300000|2022-03-09 14:15:00|462.13|459.01|460.82|457.7|465.15|462.03|460.17|457.05|0
1646835600000|2022-03-09 14:20:00|461.07|457.95|462.94|459.82|462.94|459.82|458.95|455.83|0
1646835900000|2022-03-09 14:25:00|463.02|459.9|465.97|462.85|465.97|462.85|462.7|459.58|0
1646836200000|2022-03-09 14:30:00|465.88|462.76|462.86|459.74|466.46|463.34|459.92|456.8|0
1646836500000|2022-03-09 14:35:00|462.2|459.08|463.67|460.55|465.14|462.02|457.4|454.28|0
1646836800000|2022-03-09 14:40:00|464|460.88|460.73|457.61|469.15|466.03|460.4|457.28|0
1646837100000|2022-03-09 14:45:00|462.2|459.08|462.36|459.24|465.96|462.84|459.43|456.31|0
1646837400000|2022-03-09 14:50:00|462.11|458.99|452.93|449.81|463.17|460.05|449.86|446.74|0
1646837700000|2022-03-09 14:55:00|452.45|449.33|457.63|454.51|458.94|455.82|451.64|448.52|0
1646838000000|2022-03-09 15:00:00|458.77|455.65|467.44|464.32|470.4|467.28|456.82|453.7|0
1646838300000|2022-03-09 15:05:00|467.11|463.99|467.35|464.23|469.16|466.04|465.14|462.02|0
1646838600000|2022-03-09 15:10:00|467.11|463.99|468.58|465.46|468.75|465.63|466.12|463|0
1646838900000|2022-03-09 15:15:00|470.07|466.95|466.77|463.65|472.37|469.25|462.68|459.56|0
1646839200000|2022-03-09 15:20:00|466.45|463.33|471.21|468.09|471.38|468.26|464.43|461.31|0
1646839500000|2022-03-09 15:25:00|470.88|467.76|469.56|466.44|471.46|468.34|464.64|461.52|0
1646839800000|2022-03-09 15:30:00|470.39|467.27|468.9|465.78|470.55|467.43|465.13|462.01|0
1646840100000|2022-03-09 15:35:00|469.89|466.77|471.53|468.41|473.51|470.39|467.92|464.8|0
1646840400000|2022-03-09 15:40:00|471.37|468.25|468.17|465.05|472.85|469.73|468|464.88|0
1646840700000|2022-03-09 15:45:00|468.58|465.46|470.71|467.59|471.29|468.17|467.51|464.39|0
1646841000000|2022-03-09 15:50:00|470.8|467.68|469.97|466.85|472.78|469.66|466.85|463.73|0
1646841300000|2022-03-09 15:55:00|469.81|466.69|474.34|471.22|476.41|473.29|469.48|466.36|0
1646841600000|2022-03-09 16:00:00|475.25|472.13|468.16|465.04|475.25|472.13|467.83|464.71|0
1646841900000|2022-03-09 16:05:00|469.06|465.94|469.47|466.35|473.1|469.98|467.99|464.87|0
1646842200000|2022-03-09 16:10:00|469.71|466.59|465.2|462.08|469.96|466.84|464.87|461.75|0
1646842500000|2022-03-09 16:15:00|465.11|461.99|468.88|465.76|468.97|465.85|462.09|458.97|0
1646842800000|2022-03-09 16:20:00|468.97|465.85|469.63|466.51|471.44|468.32|468.47|465.35|0
1646843100000|2022-03-09 16:25:00|469.95|466.83|466.09|462.97|469.95|466.83|465.84|462.72|0
1646843400000|2022-03-09 16:30:00|466.66|463.54|474.9|471.78|474.9|471.78|466.5|463.38|0
1646843700000|2022-03-09 16:35:00|475.07|471.95|473.41|470.29|476.89|473.77|470.85|467.73|0
1646844000000|2022-03-09 16:40:00|472.99|469.87|475.89|472.77|476.72|473.6|472.58|469.46|0
1646844300000|2022-03-09 16:45:00|476.05|472.93|477.21|474.09|477.38|474.26|474.56|471.44|0
1646844600000|2022-03-09 16:50:00|476.55|473.43|476.55|473.43|477.21|474.09|473.73|470.61|0
1646844900000|2022-03-09 16:55:00|476.71|473.59|479.36|476.24|480.03|476.91|476.21|473.09|0
1646845200000|2022-03-09 17:00:00|479.7|476.58|479.36|476.24|482.19|479.07|478.45|475.33|0
1646845500000|2022-03-09 17:05:00|479.69|476.57|478.86|475.74|480.03|476.91|477.7|474.58|0
1646845800000|2022-03-09 17:10:00|479.03|475.91|480.35|477.23|480.52|477.4|476.54|473.42|0
1646846100000|2022-03-09 17:15:00|480.43|477.31|479.35|476.23|481.18|478.06|478.86|475.74|0
1646846400000|2022-03-09 17:20:00|479.52|476.4|478.35|475.23|483.01|479.89|477.03|473.91|0
1646846700000|2022-03-09 17:25:00|478.69|475.57|480.84|477.72|481.84|478.72|475.53|472.41|0
1646847000000|2022-03-09 17:30:00|480.68|477.56|482.96|479.84|484.77|481.65|480.29|477.17|0
1646847300000|2022-03-09 17:35:00|483.29|480.17|486.63|483.51|487.14|484.02|482.96|479.84|0
1646847600000|2022-03-09 17:40:00|486.97|483.85|483.79|480.67|486.97|483.85|482.62|479.5|0
1646847900000|2022-03-09 17:45:00|483.96|480.84|486.46|483.34|486.8|483.68|481.79|478.67|0
1646848200000|2022-03-09 17:50:00|486.29|483.17|484.81|480.97|486.57|483.17|484.81|480.97|0
1646848500000|2022-03-09 17:55:00|485.15|481.31|486.15|482.31|486.65|482.81|483.72|479.88|0
1646848800000|2022-03-09 18:00:00|485.81|481.97|479.64|475.8|485.81|481.97|479.47|475.63|0
1646849100000|2022-03-09 18:05:00|479.31|475.47|479.97|476.13|481.88|478.04|478.64|474.8|0
1646849400000|2022-03-09 18:10:00|480.3|476.46|483.96|480.12|484.3|480.46|479.8|475.96|0
1646849700000|2022-03-09 18:15:00|484.13|480.29|482.63|478.79|485.47|481.63|482.63|478.79|0
1646850000000|2022-03-09 18:20:00|482.87|479.03|484.87|481.03|484.96|481.12|482.46|478.62|0
1646850300000|2022-03-09 18:25:00|485.13|481.29|485.46|481.62|486.13|482.29|483.37|479.53|0
1646850600000|2022-03-09 18:30:00|485.79|481.95|482.87|479.03|485.96|482.12|481.37|477.53|0
1646850900000|2022-03-09 18:35:00|483.2|479.36|482.86|479.02|485.2|481.36|481.53|477.69|0
1646851200000|2022-03-09 18:40:00|483.53|479.69|478.88|475.04|484.36|480.52|478.88|475.04|0
1646851500000|2022-03-09 18:45:00|479.54|475.7|476.23|472.39|479.87|476.03|474.74|470.9|0
1646851800000|2022-03-09 18:50:00|475.9|472.06|478.38|474.54|481.03|477.19|474.91|471.07|0
1646852100000|2022-03-09 18:55:00|478.54|474.7|477.38|473.54|478.87|475.03|476.39|472.55|0
1646852400000|2022-03-09 19:00:00|477.71|473.87|484.01|480.17|484.02|480.18|476.55|472.71|0
1646852700000|2022-03-09 19:05:00|483.52|479.68|480.69|476.85|484.35|480.51|480.19|476.35|0
1646853000000|2022-03-09 19:10:00|481.02|477.18|480.02|476.18|482.68|478.84|477.87|474.03|0
1646853300000|2022-03-09 19:15:00|480.19|476.35|479.19|475.35|481.35|477.51|476.54|472.7|0
1646853600000|2022-03-09 19:20:00|478.77|474.93|480.98|477.14|483.63|479.79|478.69|474.85|0
1646853900000|2022-03-09 19:25:00|480.15|476.31|481.8|477.96|482.14|478.3|479.98|476.14|0
1646854200000|2022-03-09 19:30:00|482.47|478.63|485.29|481.45|485.79|481.95|481.97|478.13|0
1646854500000|2022-03-09 19:35:00|485.12|481.28|485.29|481.45|486.62|482.78|484.12|480.28|0
1646854800000|2022-03-09 19:40:00|484.95|481.11|485.45|481.61|487.03|483.19|484.12|480.28|0
1646855100000|2022-03-09 19:45:00|485.78|481.94|483.28|479.44|486.78|482.94|481.46|477.62|0
1646855400000|2022-03-09 19:50:00|483.12|479.28|480.96|477.12|487.61|483.77|480.96|477.12|0
1646855700000|2022-03-09 19:55:00|481.12|477.28|481.95|478.11|484.94|481.1|480.96|477.12|0
1646856000000|2022-03-09 20:00:00|482.69|478.85|484.44|480.6|484.61|480.77|482.28|478.44|0
1646856300000|2022-03-09 20:05:00|484.94|481.1|491.11|487.27|491.11|487.27|484.27|480.43|0
1646856600000|2022-03-09 20:10:00|491.95|488.11|491.78|487.94|493.62|489.78|489.77|485.93|0
1646856900000|2022-03-09 20:15:00|492.11|488.27|490.77|486.93|493.45|489.61|488.6|484.76|0
1646857200000|2022-03-09 20:20:00|490.6|486.76|492.61|488.77|494.12|490.28|490.6|486.76|0
1646857500000|2022-03-09 20:25:00|492.27|488.43|490.12|486.28|492.78|488.94|488.44|484.6|0
1646857800000|2022-03-09 20:30:00|489.95|486.11|492.3|488.46|494.82|490.98|489.95|486.11|0
1646858100000|2022-03-09 20:35:00|492.13|488.29|487.18|483.34|492.63|488.79|487.1|483.26|0
1646858400000|2022-03-09 20:40:00|487.27|483.43|488.94|485.1|490.7|486.86|486.6|482.76|0
1646858700000|2022-03-09 20:45:00|488.6|484.76|484.26|480.42|491.29|487.45|483.09|479.25|0
1646859000000|2022-03-09 20:50:00|484.76|480.92|482.75|478.91|487.26|483.42|477.6|473.76|0
1646859300000|2022-03-09 20:55:00|481.59|477.75|480.42|476.58|481.59|477.75|475.45|471.61|0
1646859600000|2022-03-09 21:00:00|480.59|476.75|478.92|475.08|484.58|480.74|478.76|474.92|0
1646859900000|2022-03-09 21:05:00|479.26|475.42|485.36|481.52|486.03|482.19|479.26|475.42|0
1646860200000|2022-03-09 21:10:00|485.19|481.35|481.71|477.87|485.19|481.35|480.38|476.54|0
1646860500000|2022-03-09 21:15:00|482.69|478.21|485.18|480.7|485.51|481.03|482.19|477.71|0
1646860800000|2022-03-09 21:20:00|486.01|481.53|483.93|479.45|486.01|481.53|483.85|479.37|0
1646861100000|2022-03-09 21:25:00|484.01|479.53|484.17|479.69|484.75|480.27|483.76|479.28|0
1646861400000|2022-03-09 21:30:00|484.01|479.53|482.1|477.62|484.51|480.03|482.02|477.54|0
1646861700000|2022-03-09 21:35:00|482.35|477.87|484.17|479.69|484.17|479.69|481.76|477.28|0
1646862000000|2022-03-09 21:40:00|485.08|480.6|489.4|484.92|490.24|485.76|484.67|480.19|0
1646862300000|2022-03-09 21:45:00|489.16|484.68|486.57|482.09|489.24|484.76|486.49|482.01|0
1646862600000|2022-03-09 21:50:00|485.99|481.51|486.15|481.67|486.57|482.09|484.83|480.35|0
1646862900000|2022-03-09 21:55:00|485.66|481.18|485.73|481.25|486.32|481.84|485.4|480.92|0
1646863200000|2022-03-09 22:00:00|485.9|481.42|484.79|480.31|486.22|481.74|484.45|479.97|0
1646863500000|2022-03-09 22:05:00|484.7|480.22|484.91|480.43|484.91|480.43|484.5|480.02|0
1646863800000|2022-03-09 22:10:00|484.74|480.26|485.08|480.6|485.32|480.84|484.45|479.97|0
1646864100000|2022-03-09 22:15:00|484.98|480.5|485.28|480.8|485.78|481.3|484.69|480.21|0
1646864400000|2022-03-09 22:20:00|485.3|480.82|485.61|481.13|485.61|481.13|485.2|480.72|0
1646864700000|2022-03-09 22:25:00|485.85|481.37|485.61|481.13|485.85|481.37|485.61|481.13|0
1646865000000|2022-03-09 22:30:00|485.56|481.08|485.73|481.25|485.73|481.25|485.56|481.08|0
1646865300000|2022-03-09 22:35:00|485.65|481.17|485.5|481.02|485.72|481.24|485.38|480.9|0
1646865600000|2022-03-09 22:40:00|485.48|481|485.45|480.97|485.48|481|485.45|480.97|0
1646865900000|2022-03-09 22:45:00|485.43|480.95|485.4|480.92|485.43|480.95|485.4|480.92|0
1646866200000|2022-03-09 22:50:00|485.38|480.9|485.47|480.99|485.49|481.01|485.36|480.88|0
1646866500000|2022-03-09 22:55:00|485.42|480.94|485.15|480.67|485.78|481.3|484.95|480.47|0
1646866800000|2022-03-09 23:00:00|486.03|481.55|483.7|479.22|486.03|481.55|481.88|477.4|0
1646867100000|2022-03-09 23:05:00|483.54|479.06|484.45|479.97|485.45|480.97|482.79|478.31|0
1646867400000|2022-03-09 23:10:00|484.36|479.88|485.11|480.63|487.19|482.71|484.28|479.8|0
1646867700000|2022-03-09 23:15:00|485.28|480.8|483.28|478.8|485.78|481.3|483.28|478.8|0
1646868000000|2022-03-09 23:20:00|483.36|478.88|481.29|476.81|484.11|479.63|481.13|476.65|0
1646868300000|2022-03-09 23:25:00|481.37|476.89|482.2|477.72|482.61|478.13|480.96|476.48|0
1646868600000|2022-03-09 23:30:00|482.45|477.97|482.78|478.3|483.02|478.54|482.45|477.97|0
1646868900000|2022-03-09 23:35:00|482.69|478.21|482.36|477.88|483.27|478.79|481.36|476.88|0
1646869200000|2022-03-09 23:40:00|482.28|477.8|481.94|477.46|482.77|478.29|481.78|477.3|0
1646869500000|2022-03-09 23:45:00|482.02|477.54|482.02|477.54|482.94|478.46|481.78|477.3|0
1646869800000|2022-03-09 23:50:00|481.94|477.46|482.77|478.29|482.84|478.36|480.86|476.38|0
1646870100000|2022-03-09 23:55:00|482.93|478.45|483.76|479.28|483.84|479.36|482.77|478.29|0
1646870400000|2022-03-10 00:00:00|484.09|479.61|482.67|478.19|485.25|480.77|481.44|476.96|0
1646870700000|2022-03-10 00:05:00|482.76|478.28|482.17|477.69|482.93|478.45|480.77|476.29|0
1646871000000|2022-03-10 00:10:00|482.09|477.61|481.43|476.95|482.84|478.36|481.26|476.78|0
1646871300000|2022-03-10 00:15:00|481.26|476.78|481.43|476.95|481.84|477.36|479.94|475.46|0
1646871600000|2022-03-10 00:20:00|481.59|477.11|483.74|479.26|484.41|479.93|481.01|476.53|0
1646871900000|2022-03-10 00:25:00|483.91|479.43|484.07|479.59|484.74|480.26|483.66|479.18|0
1646872200000|2022-03-10 00:30:00|483.91|479.43|485.31|480.83|485.9|481.42|482.74|478.26|0
1646872500000|2022-03-10 00:35:00|485.23|480.75|485.47|480.99|486.06|481.58|484.57|480.09|0
1646872800000|2022-03-10 00:40:00|485.56|481.08|484.4|479.92|486.06|481.58|484.23|479.75|0
1646873100000|2022-03-10 00:45:00|484.56|480.08|483.14|478.66|484.56|480.08|482.9|478.42|0
1646873400000|2022-03-10 00:50:00|483.23|478.75|483.39|478.91|483.97|479.49|482.81|478.33|0
1646873700000|2022-03-10 00:55:00|483.56|479.08|482.89|478.41|483.8|479.32|482.31|477.83|0
1646874000000|2022-03-10 01:00:00|483.14|478.66|481.73|477.25|484.05|479.57|481.65|477.17|0
1646874300000|2022-03-10 01:05:00|481.9|477.42|484.55|480.07|485.21|480.73|480.9|476.42|0
1646874600000|2022-03-10 01:10:00|484.38|479.9|484.71|480.23|485.54|481.06|484.05|479.57|0
1646874900000|2022-03-10 01:15:00|484.79|480.31|482.88|478.4|485.04|480.56|482.72|478.24|0
1646875200000|2022-03-10 01:20:00|483.21|478.73|483.71|479.23|484.37|479.89|482.22|477.74|0
1646875500000|2022-03-10 01:25:00|483.54|479.06|483.95|479.47|485.28|480.8|483.54|479.06|0
1646875800000|2022-03-10 01:30:00|483.87|479.39|481.05|476.57|484.12|479.64|481.05|476.57|0
1646876100000|2022-03-10 01:35:00|481.38|476.9|477.25|472.77|481.88|477.4|476.59|472.11|0
1646876400000|2022-03-10 01:40:00|477.33|472.85|478.07|473.59|478.4|473.92|477.25|472.77|0
1646876700000|2022-03-10 01:45:00|478.15|473.67|480.46|475.98|480.46|475.98|478.07|473.59|0
1646877000000|2022-03-10 01:50:00|480.55|476.07|480.29|475.81|480.55|476.07|479.55|475.07|0
1646877300000|2022-03-10 01:55:00|480.21|475.73|480.71|476.23|481.2|476.72|478.64|474.16|0
1646877600000|2022-03-10 02:00:00|480.54|476.06|486.42|481.94|487.26|482.78|480.38|475.9|0
1646877900000|2022-03-10 02:05:00|486.34|481.86|484.68|480.2|486.34|481.86|484.35|479.87|0
1646878200000|2022-03-10 02:10:00|484.85|480.37|484.09|479.61|485.09|480.61|483.85|479.37|0
1646878500000|2022-03-10 02:15:00|483.85|479.37|484.01|479.53|484.18|479.7|482.35|477.87|0
1646878800000|2022-03-10 02:20:00|483.76|479.28|485.25|480.77|485.25|480.77|483.18|478.7|0
1646879100000|2022-03-10 02:25:00|485.41|480.93|485|480.52|485.41|480.93|484.01|479.53|0
1646879400000|2022-03-10 02:30:00|485.33|480.85|484.91|480.43|485.66|481.18|484.5|480.02|0
1646879700000|2022-03-10 02:35:00|484.83|480.35|485.99|481.51|486.07|481.59|484.58|480.1|0
1646880000000|2022-03-10 02:40:00|485.83|481.35|485.16|480.68|485.9|481.42|483.91|479.43|0
1646880300000|2022-03-10 02:45:00|485.24|480.76|482.67|478.19|485.24|480.76|482.5|478.02|0
1646880600000|2022-03-10 02:50:00|482.83|478.35|484.16|479.68|484.32|479.84|482.83|478.35|0
1646880900000|2022-03-10 02:55:00|484.23|479.75|482.99|478.51|484.32|479.84|482|477.52|0
1646881200000|2022-03-10 03:00:00|483.07|478.59|482.33|477.85|483.65|479.17|481.74|477.26|0
1646881500000|2022-03-10 03:05:00|481.66|477.18|481.16|476.68|482.82|478.34|481.16|476.68|0
1646881800000|2022-03-10 03:10:00|481.57|477.09|481.82|477.34|482.57|478.09|481|476.52|0
1646882100000|2022-03-10 03:15:00|481.9|477.42|482.4|477.92|483.06|478.58|481.32|476.84|0
1646882400000|2022-03-10 03:20:00|482.48|478|482.98|478.5|483.47|478.99|482.15|477.67|0
1646882700000|2022-03-10 03:25:00|483.06|478.58|481.23|476.75|484.3|479.82|480.24|475.76|0
1646883000000|2022-03-10 03:30:00|481.48|477|480.9|476.42|481.98|477.5|480.07|475.59|0
1646883300000|2022-03-10 03:35:00|480.98|476.5|481.06|476.58|481.15|476.67|479.49|475.01|0
1646883600000|2022-03-10 03:40:00|480.98|476.5|480.32|475.84|481.15|476.67|479.99|475.51|0
1646883900000|2022-03-10 03:45:00|480.23|475.75|481.55|477.07|481.64|477.16|479.16|474.68|0
1646884200000|2022-03-10 03:50:00|481.64|477.16|483.13|478.65|483.29|478.81|481.55|477.07|0
1646884500000|2022-03-10 03:55:00|482.46|477.98|482.46|477.98|482.96|478.48|482.29|477.81|0
1646884800000|2022-03-10 04:00:00|482.37|477.89|482.79|478.31|483.29|478.81|482.37|477.89|0
1646885100000|2022-03-10 04:05:00|482.7|478.22|482.12|477.64|483.62|479.14|482.12|477.64|0
1646885400000|2022-03-10 04:10:00|481.13|476.65|479.64|475.16|482.12|477.64|478.65|474.17|0
1646885700000|2022-03-10 04:15:00|479.47|474.99|479.14|474.66|480.63|476.15|478.89|474.41|0
1646886000000|2022-03-10 04:20:00|479.3|474.82|479.14|474.66|479.96|475.48|479.14|474.66|0
1646886300000|2022-03-10 04:25:00|479.3|474.82|478.14|473.66|479.47|474.99|477.81|473.33|0
1646886600000|2022-03-10 04:30:00|477.89|473.41|477.81|473.33|479.3|474.82|477.39|472.91|0
1646886900000|2022-03-10 04:35:00|477.72|473.24|476.32|471.84|478.14|473.66|476.32|471.84|0
1646887200000|2022-03-10 04:40:00|476.49|472.01|476.4|471.92|477.06|472.58|476.16|471.68|0
1646887500000|2022-03-10 04:45:00|476.56|472.08|476.65|472.17|477.47|472.99|476.48|472|0
1646887800000|2022-03-10 04:50:00|476.73|472.25|477.3|472.82|477.63|473.15|476.48|472|0
1646888100000|2022-03-10 04:55:00|477.38|472.9|478.13|473.65|478.13|473.65|477.05|472.57|0
1646888400000|2022-03-10 05:00:00|478.29|473.81|477.79|473.31|478.78|474.3|477.46|472.98|0
1646888700000|2022-03-10 05:05:00|477.96|473.48|476.96|472.48|478.12|473.64|476.8|472.32|0
1646889000000|2022-03-10 05:10:00|476.8|472.32|476.3|471.82|477.46|472.98|476.14|471.66|0
1646889300000|2022-03-10 05:15:00|476.47|471.99|477.29|472.81|477.53|473.05|476.14|471.66|0
1646889600000|2022-03-10 05:20:00|477.45|472.97|476.96|472.48|478.11|473.63|476.46|471.98|0
1646889900000|2022-03-10 05:25:00|476.79|472.31|476.46|471.98|476.79|472.31|476.13|471.65|0
1646890200000|2022-03-10 05:30:00|476.95|472.47|476.29|471.81|477.12|472.64|476.13|471.65|0
1646890500000|2022-03-10 05:35:00|476.46|471.98|477.61|473.13|477.77|473.29|476.45|471.97|0
1646890800000|2022-03-10 05:40:00|477.69|473.21|477.6|473.12|478.1|473.62|477.11|472.63|0
1646891100000|2022-03-10 05:45:00|477.68|473.2|478.76|474.28|479.25|474.77|477.6|473.12|0
1646891400000|2022-03-10 05:50:00|478.84|474.36|479.91|475.43|479.99|475.51|478.75|474.27|0
1646891700000|2022-03-10 05:55:00|479.82|475.34|479.25|474.77|480.57|476.09|478.92|474.44|0
1646892000000|2022-03-10 06:00:00|480.24|475.76|479.57|475.09|480.4|475.92|478.5|474.02|0
1646892300000|2022-03-10 06:05:00|479.65|475.17|481.06|476.58|481.06|476.58|479.24|474.76|0
1646892600000|2022-03-10 06:10:00|481.23|476.75|480.73|476.25|481.23|476.75|479.08|474.6|0
1646892900000|2022-03-10 06:15:00|480.64|476.16|479.9|475.42|481.22|476.74|479.57|475.09|0
1646893200000|2022-03-10 06:20:00|479.81|475.33|479.23|474.75|479.81|475.33|478.41|473.93|0
1646893500000|2022-03-10 06:25:00|479.4|474.92|477.08|472.6|479.4|474.92|476.92|472.44|0
1646893800000|2022-03-10 06:30:00|477.25|472.77|476.75|472.27|477.74|473.26|476.09|471.61|0
1646894100000|2022-03-10 06:35:00|476.92|472.44|478.4|473.92|479.23|474.75|476.92|472.44|0
1646894400000|2022-03-10 06:40:00|478.56|474.08|479.22|474.74|479.22|474.74|477.57|473.09|0
1646894700000|2022-03-10 06:45:00|479.39|474.91|477.24|472.76|479.72|475.24|476.74|472.26|0
1646895000000|2022-03-10 06:50:00|477.4|472.92|477.07|472.59|477.48|473|476.49|472.01|0
1646895300000|2022-03-10 06:55:00|477.23|472.75|477.73|473.25|478.22|473.74|477.15|472.67|0
1646895600000|2022-03-10 07:00:00|477.89|473.41|476.4|471.92|479.05|474.57|476.32|471.84|0
1646895900000|2022-03-10 07:05:00|476.48|472|476.9|472.42|477.47|472.99|476.24|471.76|0
1646896200000|2022-03-10 07:10:00|476.98|472.5|478.21|473.73|478.21|473.73|476.07|471.59|0
1646896500000|2022-03-10 07:15:00|477.72|473.24|477.39|472.91|478.79|474.31|476.56|472.08|0
1646896800000|2022-03-10 07:20:00|477.22|472.74|477.79|473.31|479.36|474.88|476.73|472.25|0
1646897100000|2022-03-10 07:25:00|477.71|473.23|477.87|473.39|478.7|474.22|477.3|472.82|0
1646897400000|2022-03-10 07:30:00|477.71|473.23|478.37|473.89|479.52|475.04|477.05|472.57|0
1646897700000|2022-03-10 07:35:00|478.53|474.05|478.99|474.51|480.59|476.11|475.75|471.27|0
1646898000000|2022-03-10 07:40:00|479.16|474.68|479.07|474.59|479.49|475.01|478.5|474.02|0
1646898300000|2022-03-10 07:45:00|479.15|474.67|479.65|475.17|479.73|475.25|478.49|474.01|0
1646898600000|2022-03-10 07:50:00|479.89|475.41|479.89|475.41|480.31|475.83|478.32|473.84|0
1646898900000|2022-03-10 07:55:00|479.97|475.49|481.1|476.62|481.26|476.78|479.31|474.83|0
1646899200000|2022-03-10 08:00:00|480.6|476.12|478.29|473.81|484.24|479.76|477.96|473.48|0
1646899500000|2022-03-10 08:05:00|478.37|473.89|478.79|474.95|480.03|476.19|477.64|473.8|0
1646899800000|2022-03-10 08:10:00|478.63|474.79|473.86|470.02|479.2|475.36|473.69|469.85|0
1646900100000|2022-03-10 08:15:00|474.35|470.51|474.02|470.18|475.17|471.33|473.69|469.85|0
1646900400000|2022-03-10 08:20:00|473.85|470.01|469.11|465.27|475.08|471.24|468.62|464.78|0
1646900700000|2022-03-10 08:25:00|468.94|465.1|467.31|463.47|468.94|465.1|465.19|461.35|0
1646901000000|2022-03-10 08:30:00|466.82|462.98|467.32|463.48|467.89|464.05|463.6|459.76|0
1646901300000|2022-03-10 08:35:00|467.16|463.32|468.05|464.21|469.52|465.68|466.91|463.07|0
1646901600000|2022-03-10 08:40:00|467.89|464.05|470.17|466.33|470.49|466.65|466.42|462.58|0
1646901900000|2022-03-10 08:45:00|470.25|466.41|469.92|466.08|472.13|468.29|467.8|463.96|0
1646902200000|2022-03-10 08:50:00|469.68|465.84|467.31|463.47|469.75|465.91|466.82|462.98|0
1646902500000|2022-03-10 08:55:00|467.55|463.71|466.74|462.9|468.61|464.77|466.09|462.25|0
1646902800000|2022-03-10 09:00:00|466.82|462.98|476.29|472.45|477.86|474.02|466.82|462.98|0
1646903100000|2022-03-10 09:05:00|476.95|473.11|480.98|477.14|481.47|477.63|475.96|472.12|0
1646903400000|2022-03-10 09:10:00|480.73|476.89|479.66|475.82|482.13|478.29|479|475.16|0
1646903700000|2022-03-10 09:15:00|479.74|475.9|479.49|475.65|480.23|476.39|478.26|474.42|0
1646904000000|2022-03-10 09:20:00|479.33|475.49|474.72|470.88|479.33|475.49|474.72|470.88|0
1646904300000|2022-03-10 09:25:00|474.4|470.56|472.18|468.34|474.8|470.96|472.1|468.26|0
1646904600000|2022-03-10 09:30:00|472.34|468.5|473.16|469.32|473.16|469.32|469.81|465.97|0
1646904900000|2022-03-10 09:35:00|472.75|468.91|473.57|469.73|474.39|470.55|472.1|468.26|0
1646905200000|2022-03-10 09:40:00|473.73|469.89|476.68|472.84|477.17|473.33|473.08|469.24|0
1646905500000|2022-03-10 09:45:00|476.84|473|473.64|469.8|477.5|473.66|472.5|468.66|0
1646905800000|2022-03-10 09:50:00|473.73|469.89|466.87|463.03|474.29|470.45|465.57|461.73|0
1646906100000|2022-03-10 09:55:00|467.27|463.43|468.25|464.41|475.85|472.01|465.57|461.73|0
1646906400000|2022-03-10 10:00:00|467.92|464.08|468.41|464.57|472.74|468.9|466.38|462.54|0
1646906700000|2022-03-10 10:05:00|468.33|464.49|466.29|462.45|470.85|467.01|464.02|460.18|0
1646907000000|2022-03-10 10:10:00|465.96|462.12|463.61|459.77|467.19|463.35|463.61|459.77|0
1646907300000|2022-03-10 10:15:00|463.69|459.85|466.12|462.28|467.34|463.5|463.2|459.36|0
1646907600000|2022-03-10 10:20:00|465.39|461.55|467.83|463.99|468.81|464.97|464.66|460.82|0
1646907900000|2022-03-10 10:25:00|467.74|463.9|469.78|465.94|470.27|466.43|467.01|463.17|0
1646908200000|2022-03-10 10:30:00|469.7|465.86|468.55|464.71|469.94|466.1|466.2|462.36|0
1646908500000|2022-03-10 10:35:00|468.06|464.22|465.3|461.46|469.12|465.28|464.97|461.13|0
1646908800000|2022-03-10 10:40:00|465.46|461.62|465.62|461.78|467|463.16|464.65|460.81|0
1646909100000|2022-03-10 10:45:00|465.7|461.86|468.46|464.62|468.46|464.62|465.21|461.37|0
1646909400000|2022-03-10 10:50:00|468.38|464.54|468.05|464.21|468.87|465.03|466.84|463|0
1646909700000|2022-03-10 10:55:00|467.97|464.13|462.61|458.77|468.79|464.95|462.45|458.61|0
1646910000000|2022-03-10 11:00:00|462.45|458.61|463.82|459.98|464.39|460.55|462.29|458.45|0
1646910300000|2022-03-10 11:05:00|463.74|459.9|459.7|455.86|463.91|460.07|459.61|455.77|0
1646910600000|2022-03-10 11:10:00|459.77|455.93|462.28|458.44|463.25|459.41|457.92|454.08|0
1646910900000|2022-03-10 11:15:00|462.44|458.6|461.87|458.03|463.09|459.25|461.47|457.63|0
1646911200000|2022-03-10 11:20:00|461.79|457.95|464.06|460.22|465.19|461.35|461.71|457.87|0
1646911500000|2022-03-10 11:25:00|464.13|460.29|464.7|460.86|465.92|462.08|463.73|459.89|0
1646911800000|2022-03-10 11:30:00|465.03|461.19|463.32|459.48|465.03|461.19|461.95|458.11|0
1646912100000|2022-03-10 11:35:00|463.4|459.56|460.97|457.13|464.86|461.02|460.89|457.05|0
1646912400000|2022-03-10 11:40:00|460.65|456.81|462.94|459.1|463.34|459.5|459.68|455.84|0
1646912700000|2022-03-10 11:45:00|463.02|459.18|459.78|455.94|463.59|459.75|459.3|455.46|0
1646913000000|2022-03-10 11:50:00|459.38|455.54|456.32|452.48|460.27|456.43|456.32|452.48|0
1646913300000|2022-03-10 11:55:00|456.64|452.8|459.29|455.45|459.78|455.94|456.48|452.64|0
1646913600000|2022-03-10 12:00:00|459.7|455.86|454.54|450.7|460.34|456.5|454.54|450.7|0
1646913900000|2022-03-10 12:05:00|454.7|450.86|458.4|454.56|458.4|454.56|454.7|450.86|0
1646914200000|2022-03-10 12:10:00|458.24|454.4|460.94|457.1|461.02|457.18|457.84|454|0
1646914500000|2022-03-10 12:15:00|461.02|457.18|462.71|458.87|463.61|459.77|459.57|455.73|0
1646914800000|2022-03-10 12:20:00|463.03|459.19|462.55|458.71|463.03|459.19|460.05|456.21|0
1646915100000|2022-03-10 12:25:00|462.71|458.87|463.51|459.67|463.92|460.08|461.66|457.82|0
1646915400000|2022-03-10 12:30:00|464.25|460.41|460.36|456.52|464.49|460.65|460.36|456.52|0
1646915700000|2022-03-10 12:35:00|460.52|456.68|461.89|458.05|461.97|458.13|458.91|455.07|0
1646916000000|2022-03-10 12:40:00|461.81|457.97|460.6|456.76|462.05|458.21|460.43|456.59|0
1646916300000|2022-03-10 12:45:00|460.27|456.43|455.44|451.6|460.92|457.08|455.44|451.6|0
1646916600000|2022-03-10 12:50:00|455.52|451.68|455.6|451.76|457.13|453.29|455.36|451.52|0
1646916900000|2022-03-10 12:55:00|455.92|452.08|453.83|449.99|458.09|454.25|453.75|449.91|0
1646917200000|2022-03-10 13:00:00|453.99|450.15|454.07|450.23|456|452.16|453.11|449.27|0
1646917500000|2022-03-10 13:05:00|453.91|450.07|450.7|446.86|454.55|450.71|450.7|446.86|0
1646917800000|2022-03-10 13:10:00|451.58|447.74|453.42|449.58|454.62|450.78|451.58|447.74|0
1646918100000|2022-03-10 13:15:00|453.18|449.34|453.52|449.68|454.86|451.02|452.3|448.46|0
1646918400000|2022-03-10 13:20:00|453.2|449.36|454.6|450.76|455.25|451.41|452.72|448.88|0
1646918700000|2022-03-10 13:25:00|454.52|450.68|455.48|451.64|455.89|452.05|453.64|449.8|0
1646919000000|2022-03-10 13:30:00|455.24|451.4|462.2|458.36|467.38|463.54|454.84|451|0
1646919300000|2022-03-10 13:35:00|462.6|458.76|457.18|453.34|463.74|459.9|456.05|452.21|0
1646919600000|2022-03-10 13:40:00|457.09|453.25|454.09|450.25|458.63|454.79|453.45|449.61|0
1646919900000|2022-03-10 13:45:00|453.93|450.09|453.2|449.36|456.03|452.19|453.2|449.36|0
1646920200000|2022-03-10 13:50:00|453.61|449.77|448.14|444.3|453.61|449.77|446.46|442.62|0
1646920500000|2022-03-10 13:55:00|448.38|444.54|447.82|443.98|449.74|445.9|447.82|443.98|0
1646920800000|2022-03-10 14:00:00|447.66|443.82|448.78|444.94|449.1|445.26|446.22|442.38|0
1646921100000|2022-03-10 14:05:00|448.62|444.78|449.67|445.83|451.28|447.44|446.27|442.43|0
1646921400000|2022-03-10 14:10:00|449.35|445.51|450.71|446.87|450.95|447.11|448.55|444.71|0
1646921700000|2022-03-10 14:15:00|450.95|447.11|450.95|447.11|451.11|447.27|449.51|445.67|0
1646922000000|2022-03-10 14:20:00|450.63|446.79|450.63|446.79|451.27|447.43|449.03|445.19|0
1646922300000|2022-03-10 14:25:00|450.54|446.7|453.03|449.19|453.19|449.35|450.15|446.31|0
1646922600000|2022-03-10 14:30:00|453.91|450.07|455.6|451.76|458.02|454.18|451.02|447.18|0
1646922900000|2022-03-10 14:35:00|454.15|450.31|448.31|444.47|455.92|452.08|448.15|444.31|0
1646923200000|2022-03-10 14:40:00|449.27|445.43|452.8|448.96|456.59|452.75|449.27|445.43|0
1646923500000|2022-03-10 14:45:00|452.96|449.12|449.74|445.9|455.22|451.38|449.74|445.9|0
1646923800000|2022-03-10 14:50:00|450.39|446.55|456.02|452.18|456.02|452.18|448.46|444.62|0
1646924100000|2022-03-10 14:55:00|455.05|451.21|463.96|460.12|467.06|463.22|455.05|451.21|0
1646924400000|2022-03-10 15:00:00|464.61|460.77|457.47|453.63|464.61|460.77|456.66|452.82|0
1646924700000|2022-03-10 15:05:00|458.44|454.6|460.38|456.54|461.68|457.84|457.3|453.46|0
1646925000000|2022-03-10 15:10:00|460.62|456.78|461.35|457.51|462.98|459.14|457.79|453.95|0
1646925300000|2022-03-10 15:15:00|460.7|456.86|468.69|464.85|468.69|464.85|460.62|456.78|0
1646925600000|2022-03-10 15:20:00|468.36|464.52|460.64|456.8|468.36|464.52|459.26|455.42|0
1646925900000|2022-03-10 15:25:00|460.8|456.96|455.46|451.62|463.73|459.89|455.3|451.46|0
1646926200000|2022-03-10 15:30:00|455.62|451.78|449.66|445.82|457.72|453.88|449.02|445.18|0
1646926500000|2022-03-10 15:35:00|448.86|445.02|447.43|443.59|450.94|447.1|444.69|440.85|0
1646926800000|2022-03-10 15:40:00|447.1|443.26|447.1|443.26|449.84|446|446.46|442.62|0
1646927100000|2022-03-10 15:45:00|446.94|443.1|450.33|446.49|452.02|448.18|445.49|441.65|0
1646927400000|2022-03-10 15:50:00|450.65|446.81|443.07|439.23|450.65|446.81|442.59|438.75|0
1646927700000|2022-03-10 15:55:00|442.59|438.75|441.47|437.63|442.91|439.07|439.87|436.03|0
1646928000000|2022-03-10 16:00:00|440.26|436.42|438.59|434.75|440.67|436.83|437.79|433.95|0
1646928300000|2022-03-10 16:05:00|439.07|435.23|445.03|441.19|445.34|441.5|436.83|432.99|0
1646928600000|2022-03-10 16:10:00|444.71|440.87|447.34|443.5|447.66|443.82|443.83|439.99|0
1646928900000|2022-03-10 16:15:00|447.02|443.18|445.58|441.74|447.02|443.18|443.83|439.99|0
1646929200000|2022-03-10 16:20:00|445.42|441.58|443.51|439.67|447.73|443.89|442.55|438.71|0
1646929500000|2022-03-10 16:25:00|443.19|439.35|441.65|437.81|443.74|439.9|439.08|435.24|0
1646929800000|2022-03-10 16:30:00|441.64|437.8|441.56|437.72|443.07|439.23|440.53|436.69|0
1646930100000|2022-03-10 16:35:00|441.72|437.88|440.69|436.85|442.91|439.07|440.37|436.53|0
1646930400000|2022-03-10 16:40:00|440.85|437.01|444.66|440.82|444.82|440.98|439.58|435.74|0
1646930700000|2022-03-10 16:45:00|445.05|441.21|444.02|440.18|445.05|441.21|441.48|437.64|0
1646931000000|2022-03-10 16:50:00|444.18|440.34|447.36|443.52|448.48|444.64|443.38|439.54|0
1646931300000|2022-03-10 16:55:00|447.52|443.68|449.12|445.28|449.28|445.44|446.08|442.24|0
1646931600000|2022-03-10 17:00:00|448.64|444.8|450.23|446.39|451.04|447.2|447.84|444|0
1646931900000|2022-03-10 17:05:00|450.07|446.23|447.17|443.33|451.68|447.84|446.69|442.85|0
1646932200000|2022-03-10 17:10:00|447.81|443.97|448.53|444.69|448.61|444.77|446.37|442.53|0
1646932500000|2022-03-10 17:15:00|448.61|444.77|449.09|445.25|449.73|445.89|447.49|443.65|0
1646932800000|2022-03-10 17:20:00|449.41|445.57|454.87|451.03|455.19|451.35|448.61|444.77|0
1646933100000|2022-03-10 17:25:00|455.03|451.19|453.9|450.06|455.52|451.68|453.1|449.26|0
1646933400000|2022-03-10 17:30:00|453.74|449.9|450.52|446.68|453.9|450.06|450.36|446.52|0
1646933700000|2022-03-10 17:35:00|450.68|446.84|447|443.16|450.68|446.84|446.84|443|0
1646934000000|2022-03-10 17:40:00|446.84|443|444.74|440.9|447.32|443.48|443.78|439.94|0
1646934300000|2022-03-10 17:45:00|444.26|440.42|446.25|442.41|446.49|442.65|443.78|439.94|0
1646934600000|2022-03-10 17:50:00|446.17|442.33|442.66|438.82|446.65|442.81|441.86|438.02|0
1646934900000|2022-03-10 17:55:00|442.98|439.14|443.61|439.77|444.57|440.73|442.82|438.98|0
1646935200000|2022-03-10 18:00:00|443.85|440.01|441.54|437.7|447.13|443.29|441.45|437.61|0
1646935500000|2022-03-10 18:05:00|441.7|437.86|444.09|440.25|445.12|441.28|441.7|437.86|0
1646935800000|2022-03-10 18:10:00|444.24|440.4|445.2|441.36|448.08|444.24|443.45|439.61|0
1646936100000|2022-03-10 18:15:00|445.12|441.28|450.33|446.49|450.81|446.97|444.4|440.56|0
1646936400000|2022-03-10 18:20:00|450|446.16|449.2|445.36|451.45|447.61|447.44|443.6|0
1646936700000|2022-03-10 18:25:00|449.04|445.2|449.52|445.68|450.72|446.88|446.95|443.11|0
1646937000000|2022-03-10 18:30:00|449.36|445.52|451.44|447.6|452.09|448.25|447.91|444.07|0
1646937300000|2022-03-10 18:35:00|451.12|447.28|449.83|445.99|453.37|449.53|449.35|445.51|0
1646937600000|2022-03-10 18:40:00|450.31|446.47|449.83|445.99|451.6|447.76|448.55|444.71|0
1646937900000|2022-03-10 18:45:00|450.15|446.31|458.05|454.21|458.22|454.38|450.15|446.31|0
1646938200000|2022-03-10 18:50:00|458.22|454.38|453.31|449.47|459.3|455.46|452.5|448.66|0
1646938500000|2022-03-10 18:55:00|453.47|449.63|453.47|449.63|455.41|451.57|452.01|448.17|0
1646938800000|2022-03-10 19:00:00|453.63|449.79|462.9|459.06|462.9|459.06|452.65|448.81|0
1646939100000|2022-03-10 19:05:00|462.98|459.14|457.52|453.68|464.78|460.94|457.52|453.68|0
1646939400000|2022-03-10 19:10:00|458.08|454.24|458.33|454.49|459.47|455.63|456.54|452.7|0
1646939700000|2022-03-10 19:15:00|458.49|454.65|460.93|457.09|463.06|459.22|457.59|453.75|0
1646940000000|2022-03-10 19:20:00|461.26|457.42|458|454.16|462.08|458.24|458|454.16|0
1646940300000|2022-03-10 19:25:00|458.65|454.81|462.15|458.31|463.62|459.78|458.32|454.48|0
1646940600000|2022-03-10 19:30:00|463.54|459.7|462.72|458.88|466.33|462.49|461.9|458.06|0
1646940900000|2022-03-10 19:35:00|463.38|459.54|463.37|459.53|465.99|462.15|461.74|457.9|0
1646941200000|2022-03-10 19:40:00|463.7|459.86|461.08|457.24|465.01|461.17|460.27|456.43|0
1646941500000|2022-03-10 19:45:00|460.27|456.43|468.62|464.78|468.95|465.11|460.27|456.43|0
1646941800000|2022-03-10 19:50:00|468.95|465.11|466.97|463.13|470.59|466.75|466.97|463.13|0
1646942100000|2022-03-10 19:55:00|467.13|463.29|467.62|463.78|469.43|465.59|466.64|462.8|0
1646942400000|2022-03-10 20:00:00|468.45|464.61|462.21|458.37|468.45|464.61|461.89|458.05|0
1646942700000|2022-03-10 20:05:00|463.03|459.19|460.74|456.9|463.85|460.01|458.3|454.46|0
1646943000000|2022-03-10 20:10:00|461.07|457.23|464.66|460.82|465.32|461.48|460.09|456.25|0
1646943300000|2022-03-10 20:15:00|464.83|460.99|463.84|460|466.47|462.63|462.86|459.02|0
1646943600000|2022-03-10 20:20:00|463.68|459.84|459.43|455.59|465.81|461.97|457.8|453.96|0
1646943900000|2022-03-10 20:25:00|459.1|455.26|462.77|458.93|463.34|459.5|458.61|454.77|0
1646944200000|2022-03-10 20:30:00|462.85|459.01|463.01|459.17|464.82|460.98|461.05|457.21|0
1646944500000|2022-03-10 20:35:00|462.69|458.85|460.56|456.72|464|460.16|458.28|454.44|0
1646944800000|2022-03-10 20:40:00|461.38|457.54|462.84|459|466.61|462.77|461.21|457.37|0
1646945100000|2022-03-10 20:45:00|461.86|458.02|463.01|459.17|465.14|461.3|459.42|455.58|0
1646945400000|2022-03-10 20:50:00|462.35|458.51|470.93|467.09|472.87|469.03|462.35|458.51|0
1646945700000|2022-03-10 20:55:00|470.85|467.01|467.56|463.72|471.51|467.67|465.75|461.91|0
1646946000000|2022-03-10 21:00:00|466.41|462.57|466.1|462.26|466.74|462.9|464.95|461.11|0
1646946300000|2022-03-10 21:05:00|466.26|462.42|464.62|460.78|466.76|462.92|463.8|459.96|0
1646946600000|2022-03-10 21:10:00|464.78|460.94|467.56|464.56|467.81|464.81|464.29|460.45|0
1646946900000|2022-03-10 21:15:00|467.73|464.23|467.4|463.9|468.06|464.56|467.07|463.57|0
1646947200000|2022-03-10 21:20:00|467.56|464.06|468.22|464.72|468.22|464.72|467.4|463.9|0
1646947500000|2022-03-10 21:25:00|468.38|464.88|467.49|463.99|468.38|464.88|467.33|463.83|0
1646947800000|2022-03-10 21:30:00|467.32|463.82|466.83|463.33|467.32|463.82|466.83|463.33|0
1646948100000|2022-03-10 21:35:00|466.99|463.49|467.98|464.48|468.64|465.14|466.99|463.49|0
1646948400000|2022-03-10 21:40:00|467.65|464.15|467.15|463.65|467.81|464.31|467.15|463.65|0
1646948700000|2022-03-10 21:45:00|467.32|463.82|467.48|463.98|467.48|463.98|465.84|462.34|0
1646949000000|2022-03-10 21:50:00|467.31|463.81|466.98|463.48|467.48|463.98|466.82|463.32|0
1646949300000|2022-03-10 21:55:00|466.82|463.32|465.25|461.75|466.82|463.32|464.84|461.34|0
1646949600000|2022-03-10 22:00:00|465.38|461.88|464.77|461.27|466.25|462.75|464.77|461.27|0
1646949900000|2022-03-10 22:05:00|465.01|461.51|464.38|460.88|465.35|461.85|464.1|460.6|0
1646950200000|2022-03-10 22:10:00|464.31|460.81|464.09|460.59|464.69|461.19|463.67|460.17|0
1646950500000|2022-03-10 22:15:00|464.07|460.57|463.85|460.35|464.17|460.67|463.24|459.74|0
1646950800000|2022-03-10 22:20:00|464.04|460.54|463.81|460.31|464.42|460.92|463.73|460.23|0
1646951100000|2022-03-10 22:25:00|463.71|460.21|464.26|460.76|464.59|461.09|463.71|460.21|0
1646951400000|2022-03-10 22:30:00|464.4|460.9|463.96|460.46|464.42|460.92|463.95|460.45|0
1646951700000|2022-03-10 22:35:00|463.94|460.44|463.99|460.49|464.25|460.75|463.94|460.44|0
1646952000000|2022-03-10 22:40:00|463.96|460.46|463.81|460.31|464.01|460.51|463.8|460.3|0
1646952300000|2022-03-10 22:45:00|463.79|460.29|463.91|460.41|464.01|460.51|463.79|460.29|0
1646952600000|2022-03-10 22:50:00|463.81|460.31|463.93|460.43|463.93|460.43|463.81|460.31|0
1646952900000|2022-03-10 22:55:00|463.91|460.41|463.69|460.19|464.17|460.67|463.57|460.07|0
1646953200000|2022-03-10 23:00:00|466.2|462.7|468.09|464.59|468.1|464.6|463.33|459.83|0
1646953500000|2022-03-10 23:05:00|467.93|464.43|469.41|465.91|469.98|466.48|467.76|464.26|0
1646953800000|2022-03-10 23:10:00|469.57|466.07|469.9|466.4|469.9|466.4|468.91|465.41|0
1646954100000|2022-03-10 23:15:00|470.23|466.73|469.48|465.98|470.81|467.31|469.4|465.9|0
1646954400000|2022-03-10 23:20:00|469.57|466.07|470.06|466.56|470.23|466.73|468.99|465.49|0
1646954700000|2022-03-10 23:25:00|469.9|466.4|468.82|465.32|469.9|466.4|468.74|465.24|0
1646955000000|2022-03-10 23:30:00|468.74|465.24|468.9|465.4|469.73|466.23|468.65|465.15|0
1646955300000|2022-03-10 23:35:00|468.82|465.32|470.05|466.55|470.05|466.55|468.82|465.32|0
1646955600000|2022-03-10 23:40:00|470.13|466.63|468.73|465.23|470.13|466.63|468.73|465.23|0
1646955900000|2022-03-10 23:45:00|468.81|465.31|472.36|468.86|473.19|469.69|468.81|465.31|0
1646956200000|2022-03-10 23:50:00|472.27|468.77|470.54|467.04|472.36|468.86|470.21|466.71|0
1646956500000|2022-03-10 23:55:00|470.45|466.95|469.71|466.21|471.69|468.19|469.63|466.13|0
1646956800000|2022-03-11 00:00:00|470.04|466.54|467.9|464.4|470.37|466.87|467.57|464.07|0
1646957100000|2022-03-11 00:05:00|468.06|464.56|468.47|464.97|469.05|465.55|467.73|464.23|0
1646957400000|2022-03-11 00:10:00|468.63|465.13|468.88|465.38|469.71|466.21|467.73|464.23|0
1646957700000|2022-03-11 00:15:00|469.04|465.54|469.37|465.87|469.95|466.45|467.4|463.9|0
1646958000000|2022-03-11 00:20:00|469.21|465.71|469.53|466.03|469.53|466.03|468.05|464.55|0
1646958300000|2022-03-11 00:25:00|469.7|466.2|468.71|465.21|469.86|466.36|468.29|464.79|0
1646958600000|2022-03-11 00:30:00|468.78|465.28|469.2|465.7|470.27|466.77|468.78|465.28|0
1646958900000|2022-03-11 00:35:00|469.36|465.86|468.04|464.54|469.36|465.86|467.79|464.29|0
1646959200000|2022-03-11 00:40:00|467.88|464.38|467.38|463.88|468.12|464.62|467.38|463.88|0
1646959500000|2022-03-11 00:45:00|467.54|464.04|467.05|463.55|467.54|464.04|466.39|462.89|0
1646959800000|2022-03-11 00:50:00|467.21|463.71|462.78|459.28|467.21|463.71|462.45|458.95|0
1646960100000|2022-03-11 00:55:00|462.94|459.44|462.77|459.27|462.94|459.44|461.96|458.46|0
1646960400000|2022-03-11 01:00:00|462.94|459.44|457.06|453.56|462.94|459.44|456.89|453.39|0
1646960700000|2022-03-11 01:05:00|456.73|453.23|458.36|454.86|459.5|456|456.16|452.66|0
1646961000000|2022-03-11 01:10:00|458.52|455.02|458.84|455.34|459.33|455.83|457.7|454.2|0
1646961300000|2022-03-11 01:15:00|458.76|455.26|460.8|457.3|461.29|457.79|458.76|455.26|0
1646961600000|2022-03-11 01:20:00|460.64|457.14|455.58|452.08|460.8|457.3|455.5|452|0
1646961900000|2022-03-11 01:25:00|455.25|451.75|455.17|451.67|456.14|452.64|453.47|449.97|0
1646962200000|2022-03-11 01:30:00|455.58|452.08|455.25|451.75|455.58|452.08|453.05|449.55|0
1646962500000|2022-03-11 01:35:00|454.92|451.42|456.22|452.72|456.55|453.05|454.92|451.42|0
1646962800000|2022-03-11 01:40:00|456.38|452.88|457.27|453.77|457.52|454.02|455.16|451.66|0
1646963100000|2022-03-11 01:45:00|457.11|453.61|456.54|453.04|458.17|454.67|456.22|452.72|0
1646963400000|2022-03-11 01:50:00|456.46|452.96|455.56|452.06|456.7|453.2|454.91|451.41|0
1646963700000|2022-03-11 01:55:00|455.73|452.23|454.18|450.68|455.89|452.39|454.1|450.6|0
1646964000000|2022-03-11 02:00:00|454.26|450.76|456.95|453.45|456.95|453.45|453.21|449.71|0
1646964300000|2022-03-11 02:05:00|456.46|452.96|458.16|454.66|459.07|455.57|455.81|452.31|0
1646964600000|2022-03-11 02:10:00|458.08|454.58|458.16|454.66|458.57|455.07|457.59|454.09|0
1646964900000|2022-03-11 02:15:00|458.08|454.58|457.59|454.09|458.24|454.74|457.34|453.84|0
1646965200000|2022-03-11 02:20:00|457.75|454.25|455.79|452.29|457.75|454.25|455.63|452.13|0
1646965500000|2022-03-11 02:25:00|455.63|452.13|454.98|451.48|455.96|452.46|452.95|449.45|0
1646965800000|2022-03-11 02:30:00|455.06|451.56|455.63|452.13|456.28|452.78|453.84|450.34|0
1646966100000|2022-03-11 02:35:00|455.7|452.2|456.44|452.94|456.93|453.43|455.46|451.96|0
1646966400000|2022-03-11 02:40:00|456.52|453.02|456.11|452.61|457.65|454.15|455.95|452.45|0
1646966700000|2022-03-11 02:45:00|455.95|452.45|454.15|450.65|456.43|452.93|453.83|450.33|0
1646967000000|2022-03-11 02:50:00|454.23|450.73|456.43|452.93|456.43|452.93|453.18|449.68|0
1646967300000|2022-03-11 02:55:00|456.34|452.84|454.64|451.14|456.43|452.93|454.55|451.05|0
1646967600000|2022-03-11 03:00:00|454.96|451.46|454.47|450.97|455.36|451.86|453.98|450.48|0
1646967900000|2022-03-11 03:05:00|454.63|451.13|453.33|449.83|454.63|451.13|453.33|449.83|0
1646968200000|2022-03-11 03:10:00|453.41|449.91|451.54|448.04|453.65|450.15|451.54|448.04|0
1646968500000|2022-03-11 03:15:00|451.38|447.88|450.89|447.39|451.46|447.96|449.03|445.53|0
1646968800000|2022-03-11 03:20:00|451.05|447.55|450.81|447.31|451.54|448.04|450.24|446.74|0
1646969100000|2022-03-11 03:25:00|450.89|447.39|450.89|447.39|451.86|448.36|450.24|446.74|0
1646969400000|2022-03-11 03:30:00|449.43|445.93|451.45|447.95|451.45|447.95|448.14|444.64|0
1646969700000|2022-03-11 03:35:00|451.61|448.11|449.91|446.41|452.34|448.84|449.5|446|0
1646970000000|2022-03-11 03:40:00|450.23|446.73|451.53|448.03|452.34|448.84|449.75|446.25|0
1646970300000|2022-03-11 03:45:00|451.69|448.19|451.85|448.35|452.34|448.84|450.55|447.05|0
1646970600000|2022-03-11 03:50:00|451.52|448.02|453.79|450.29|453.79|450.29|451.2|447.7|0
1646970900000|2022-03-11 03:55:00|453.63|450.13|454.19|450.69|454.44|450.94|452.73|449.23|0
1646971200000|2022-03-11 04:00:00|454.28|450.78|453.95|450.45|454.76|451.26|453.79|450.29|0
1646971500000|2022-03-11 04:05:00|454.03|450.53|454.76|451.26|454.76|451.26|453.7|450.2|0
1646971800000|2022-03-11 04:10:00|455.25|451.75|452.24|448.74|455.25|451.75|451.67|448.17|0
1646972100000|2022-03-11 04:15:00|452.32|448.82|454.02|450.52|454.75|451.25|452.16|448.66|0
1646972400000|2022-03-11 04:20:00|454.1|450.6|455.4|451.9|455.57|452.07|454.1|450.6|0
1646972700000|2022-03-11 04:25:00|455.08|451.58|454.26|450.76|455.08|451.58|453.93|450.43|0
1646973000000|2022-03-11 04:30:00|454.42|450.92|453.61|450.11|454.75|451.25|453.61|450.11|0
1646973300000|2022-03-11 04:35:00|453.93|450.43|453.77|450.27|454.26|450.76|453.28|449.78|0
1646973600000|2022-03-11 04:40:00|453.6|450.1|454.74|451.24|454.82|451.32|453.28|449.78|0
1646973900000|2022-03-11 04:45:00|454.58|451.08|454.09|450.59|454.82|451.32|453.76|450.26|0
1646974200000|2022-03-11 04:50:00|454.25|450.75|453.11|449.61|455.06|451.56|453.11|449.61|0
1646974500000|2022-03-11 04:55:00|453.19|449.69|452.62|449.12|453.19|449.69|452.3|448.8|0
1646974800000|2022-03-11 05:00:00|452.7|449.2|452.13|448.63|452.94|449.44|450.83|447.33|0
1646975100000|2022-03-11 05:05:00|451.97|448.47|451.15|447.65|451.97|448.47|450.67|447.17|0
1646975400000|2022-03-11 05:10:00|450.99|447.49|451.31|447.81|451.48|447.98|449.86|446.36|0
1646975700000|2022-03-11 05:15:00|450.99|447.49|450.99|447.49|451.47|447.97|450.5|447|0
1646976000000|2022-03-11 05:20:00|451.06|447.56|450.9|447.4|451.47|447.97|450.17|446.67|0
1646976300000|2022-03-11 05:25:00|451.15|447.65|452.12|448.62|452.44|448.94|451.15|447.65|0
1646976600000|2022-03-11 05:30:00|452.28|448.78|454.63|451.13|454.79|451.29|451.63|448.13|0
1646976900000|2022-03-11 05:35:00|454.71|451.21|458.62|455.12|458.78|455.28|453.9|450.4|0
1646977200000|2022-03-11 05:40:00|458.13|454.63|457.15|453.65|458.78|455.28|457.15|453.65|0
1646977500000|2022-03-11 05:45:00|457.31|453.81|458.78|455.28|459.1|455.6|457.15|453.65|0
1646977800000|2022-03-11 05:50:00|458.94|455.44|461.14|457.64|461.39|457.89|458.45|454.95|0
1646978100000|2022-03-11 05:55:00|461.63|458.13|462.7|459.2|464.42|460.92|461.63|458.13|0
1646978400000|2022-03-11 06:00:00|462.53|459.03|465.63|462.83|466.14|462.99|461.06|457.56|0
1646978700000|2022-03-11 06:05:00|465.46|462.66|466.45|463.65|467.77|464.97|465.14|462.34|0
1646979000000|2022-03-11 06:10:00|466.28|463.48|466.78|463.98|467.68|464.88|465.95|463.15|0
1646979300000|2022-03-11 06:15:00|466.94|464.14|467.43|464.63|468.42|465.62|466.11|463.31|0
1646979600000|2022-03-11 06:20:00|467.68|464.88|466.28|463.48|467.93|465.13|466.11|463.31|0
1646979900000|2022-03-11 06:25:00|466.35|463.55|467.59|464.79|468.09|465.29|466.28|463.48|0
1646980200000|2022-03-11 06:30:00|467.67|464.87|465.36|462.56|467.76|464.96|465.28|462.48|0
1646980500000|2022-03-11 06:35:00|465.28|462.48|466.18|463.38|466.43|463.63|464.3|461.5|0
1646980800000|2022-03-11 06:40:00|466.1|463.3|467.99|465.19|468.57|465.77|466.1|463.3|0
1646981100000|2022-03-11 06:45:00|468.08|465.28|468.24|465.44|468.57|465.77|467|464.2|0
1646981400000|2022-03-11 06:50:00|468.32|465.52|468.24|465.44|468.4|465.6|467.74|464.94|0
1646981700000|2022-03-11 06:55:00|468.4|465.6|467.49|464.69|468.4|465.6|466.83|464.03|0
1646982000000|2022-03-11 07:00:00|467.57|464.77|472.94|470.14|473.52|470.72|467.57|464.77|0
1646982300000|2022-03-11 07:05:00|473.19|470.39|476.42|473.62|478.67|475.87|473.19|470.39|0
1646982600000|2022-03-11 07:10:00|476.34|473.54|475.34|472.54|478.17|475.37|474.93|472.13|0
1646982900000|2022-03-11 07:15:00|475.26|472.46|472.98|470.18|476.46|473.66|472.48|469.68|0
1646983200000|2022-03-11 07:20:00|472.89|470.09|469.58|466.78|472.89|470.09|469.41|466.61|0
1646983500000|2022-03-11 07:25:00|469.66|466.86|470.99|468.19|471.32|468.52|469|466.2|0
1646983800000|2022-03-11 07:30:00|470.9|468.1|468.01|465.21|470.9|468.1|467.51|464.71|0
1646984100000|2022-03-11 07:35:00|467.75|464.95|466.52|463.72|468.34|465.54|465.04|462.24|0
1646984400000|2022-03-11 07:40:00|466.35|463.55|468.08|465.28|468.99|466.19|466.35|463.55|0
1646984700000|2022-03-11 07:45:00|467.84|465.04|466.35|463.55|470.48|467.68|465.77|462.97|0
1646985000000|2022-03-11 07:50:00|466.59|463.79|466.26|463.46|467.25|464.45|465.85|463.05|0
1646985300000|2022-03-11 07:55:00|466.18|463.38|466.67|463.87|466.67|463.87|463.29|460.49|0
1646985600000|2022-03-11 08:00:00|467.25|464.45|462.55|459.75|467.66|464.86|462.55|459.75|0
1646985900000|2022-03-11 08:05:00|462.52|460.12|462.59|460.19|464.9|462.5|460.39|457.99|0
1646986200000|2022-03-11 08:10:00|462.68|460.28|463.66|461.26|465.72|463.32|462.68|460.28|0
1646986500000|2022-03-11 08:15:00|463.83|461.43|456.2|453.8|464.56|462.16|455.71|453.31|0
1646986800000|2022-03-11 08:20:00|456.29|453.89|458.98|456.58|459.14|456.74|454.98|452.58|0
1646987100000|2022-03-11 08:25:00|458.74|456.34|458.48|456.08|461.19|458.79|456.94|454.54|0
1646987400000|2022-03-11 08:30:00|458.24|455.84|457.17|454.77|460.86|458.46|456.93|454.53|0
1646987700000|2022-03-11 08:35:00|457.59|455.19|462.81|460.41|462.81|460.41|455.53|453.13|0
1646988000000|2022-03-11 08:40:00|462.65|460.25|463.63|461.23|464.45|462.05|461.01|458.61|0
1646988300000|2022-03-11 08:45:00|463.79|461.39|468.07|465.67|468.07|465.67|463.79|461.39|0
1646988600000|2022-03-11 08:50:00|468.15|465.75|463.13|460.73|468.31|465.91|463.05|460.65|0
1646988900000|2022-03-11 08:55:00|463.37|460.97|463.95|461.55|465.92|463.52|463.13|460.73|0
1646989200000|2022-03-11 09:00:00|463.86|461.46|465.92|463.52|466.74|464.34|463.7|461.3|0
1646989500000|2022-03-11 09:05:00|466|463.6|468.22|465.82|470.45|468.05|465.75|463.35|0
1646989800000|2022-03-11 09:10:00|468.39|465.99|471.77|469.37|472.02|469.62|468.22|465.82|0
1646990100000|2022-03-11 09:15:00|471.52|469.12|471.02|468.62|472.35|469.95|470.11|467.71|0
1646990400000|2022-03-11 09:20:00|471.1|468.7|472.77|470.37|474.44|472.04|471.02|468.62|0
1646990700000|2022-03-11 09:25:00|472.69|470.29|471.2|468.8|474.18|471.78|471.11|468.71|0
1646991000000|2022-03-11 09:30:00|471.36|468.96|471.03|468.63|472.35|469.95|469.21|466.81|0
1646991300000|2022-03-11 09:35:00|471.36|468.96|469.87|467.47|471.69|469.29|469.21|466.81|0
1646991600000|2022-03-11 09:40:00|469.95|467.55|470.2|467.8|470.2|467.8|468.22|465.82|0
1646991900000|2022-03-11 09:45:00|470.36|467.96|472.55|470.15|472.71|470.31|470.36|467.96|0
1646992200000|2022-03-11 09:50:00|472.71|470.31|474.04|471.64|475.04|472.64|471.72|469.32|0
1646992500000|2022-03-11 09:55:00|473.87|471.47|473.21|470.81|474.04|471.64|473.04|470.64|0
1646992800000|2022-03-11 10:00:00|473.37|470.97|480.03|477.63|480.03|477.63|473.37|470.97|0
1646993100000|2022-03-11 10:05:00|480.2|477.8|478.02|475.62|481.03|478.63|477.53|475.13|0
1646993400000|2022-03-11 10:10:00|477.86|475.46|476.02|473.62|477.94|475.54|475.94|473.54|0
1646993700000|2022-03-11 10:15:00|476.1|473.7|476.35|473.95|477.69|475.29|475.69|473.29|0
1646994000000|2022-03-11 10:20:00|476.27|473.87|477.18|474.78|477.18|474.78|475.69|473.29|0
1646994300000|2022-03-11 10:25:00|477.02|474.62|479.59|477.19|480.35|477.95|477.02|474.62|0
1646994600000|2022-03-11 10:30:00|479.51|477.11|478.26|475.86|479.85|477.45|477.84|475.44|0
1646994900000|2022-03-11 10:35:00|478.18|475.78|476.18|473.78|478.51|476.11|475.76|473.36|0
1646995200000|2022-03-11 10:40:00|476.09|473.69|473.51|471.11|476.17|473.77|473.51|471.11|0
1646995500000|2022-03-11 10:45:00|473.92|471.52|476|473.6|476|473.6|473.68|471.28|0
1646995800000|2022-03-11 10:50:00|476.08|473.68|473.18|470.78|476.17|473.77|472.84|470.44|0
1646996100000|2022-03-11 10:55:00|473.34|470.94|476.33|473.93|477.83|475.43|472.76|470.36|0
1646996400000|2022-03-11 11:00:00|476.08|473.68|476.41|474.01|477|474.6|475.16|472.76|0
1646996700000|2022-03-11 11:05:00|476.49|474.09|476.07|473.67|477.41|475.01|474.5|472.1|0
1646997000000|2022-03-11 11:10:00|476.16|473.76|474.66|472.26|476.82|474.42|474.07|471.67|0
1646997300000|2022-03-11 11:15:00|474.49|472.09|473.91|471.51|475.82|473.42|473.66|471.26|0
1646997600000|2022-03-11 11:20:00|473.99|471.59|495.9|493.5|497.34|494.94|472.08|469.68|0
1646997900000|2022-03-11 11:25:00|494.29|491.89|505.45|503.05|514.99|512.59|493.95|491.55|0
1646998200000|2022-03-11 11:30:00|503.22|500.82|504.67|502.27|506.82|504.42|497.77|495.37|0
1646998500000|2022-03-11 11:35:00|505.7|503.3|500.06|497.66|505.96|503.56|498.1|495.7|0
1646998800000|2022-03-11 11:40:00|499.97|497.57|503.38|500.98|507.67|505.27|499.8|497.4|0
1646999100000|2022-03-11 11:45:00|503.3|500.9|503.42|499.58|506.72|504.32|500.31|497.91|0
1646999400000|2022-03-11 11:50:00|503.08|499.24|497.36|493.52|503.42|499.58|494.91|491.07|0
1646999700000|2022-03-11 11:55:00|497.7|493.86|503.07|499.23|503.49|499.65|497.36|493.52|0
1647000000000|2022-03-11 12:00:00|502.9|499.06|501.7|497.86|502.9|499.06|497.96|494.12|0
1647000300000|2022-03-11 12:05:00|502.04|498.2|501.87|498.03|502.55|498.71|498.98|495.14|0
1647000600000|2022-03-11 12:10:00|501.53|497.69|502.72|498.88|504.6|500.76|500.34|496.5|0
1647000900000|2022-03-11 12:15:00|502.04|498.2|501.35|497.51|503.57|499.73|500.67|496.83|0
1647001200000|2022-03-11 12:20:00|500.92|497.08|502.58|498.74|503.94|500.1|500.92|497.08|0
1647001500000|2022-03-11 12:25:00|502.66|498.82|498.2|494.36|502.66|498.82|497.26|493.42|0
1647001800000|2022-03-11 12:30:00|498.45|494.61|501.26|497.42|501.26|497.42|498.45|494.61|0
1647002100000|2022-03-11 12:35:00|501.18|497.34|502.29|498.45|502.29|498.45|499.3|495.46|0
1647002400000|2022-03-11 12:40:00|502.46|498.62|500.58|496.74|502.46|498.62|499.55|495.71|0
1647002700000|2022-03-11 12:45:00|500.24|496.4|497.76|493.92|500.66|496.82|495.98|492.14|0
1647003000000|2022-03-11 12:50:00|497.59|493.75|493.43|489.59|497.59|493.75|493.43|489.59|0
1647003300000|2022-03-11 12:55:00|493.6|489.76|492.32|488.48|494.28|490.44|489.62|485.78|0
1647003600000|2022-03-11 13:00:00|492.15|488.31|491.56|487.72|493.93|490.09|490.21|486.37|0
1647003900000|2022-03-11 13:05:00|491.73|487.89|493.16|489.32|493.76|489.92|490.96|487.12|0
1647004200000|2022-03-11 13:10:00|493.25|489.41|489.19|485.35|493.93|490.09|487.75|483.91|0
1647004500000|2022-03-11 13:15:00|489.27|485.43|486.65|482.81|490.54|486.7|486.65|482.81|0
1647004800000|2022-03-11 13:20:00|486.82|482.98|489.35|485.51|489.86|486.02|486.15|482.31|0
1647005100000|2022-03-11 13:25:00|489.52|485.68|492.05|488.21|492.3|488.46|489.18|485.34|0
1647005400000|2022-03-11 13:30:00|492.56|488.72|490.19|486.35|493.58|489.74|489.34|485.5|0
1647005700000|2022-03-11 13:35:00|489.68|485.84|491.2|487.36|492.22|488.38|488.75|484.91|0
1647006000000|2022-03-11 13:40:00|490.36|486.52|486.98|483.14|490.52|486.68|486.81|482.97|0
1647006300000|2022-03-11 13:45:00|487.31|483.47|485.12|481.28|488.91|485.07|484.95|481.11|0
1647006600000|2022-03-11 13:50:00|485.29|481.45|487.31|483.47|488.15|484.31|485.29|481.45|0
1647006900000|2022-03-11 13:55:00|487.48|483.64|482.16|478.32|487.81|483.97|482.16|478.32|0
1647007200000|2022-03-11 14:00:00|482.58|478.74|485.22|481.38|486.74|482.9|482.16|478.32|0
1647007500000|2022-03-11 14:05:00|484.89|481.05|482.95|479.11|485.22|481.38|482.37|478.53|0
1647007800000|2022-03-11 14:10:00|483.04|479.2|481.86|478.02|483.2|479.36|480.85|477.01|0
1647008100000|2022-03-11 14:15:00|482.03|478.19|483.2|479.36|483.87|480.03|481.86|478.02|0
1647008400000|2022-03-11 14:20:00|483.53|479.69|483.2|479.36|484.71|480.87|481.02|477.18|0
1647008700000|2022-03-11 14:25:00|482.86|479.02|479.59|475.75|483.03|479.19|479.59|475.75|0
1647009000000|2022-03-11 14:30:00|480.17|476.33|480.34|476.5|483.53|479.69|478.67|474.83|0
1647009300000|2022-03-11 14:35:00|480.67|476.83|476.49|472.65|483.02|479.18|476.41|472.57|0
1647009600000|2022-03-11 14:40:00|476.57|472.73|477.63|475.23|479.47|477.07|471.73|467.89|0
1647009900000|2022-03-11 14:45:00|477.55|475.15|479.63|477.23|481.81|479.41|477.55|475.15|0
1647010200000|2022-03-11 14:50:00|478.46|476.06|473.96|471.56|481.98|479.58|473.63|471.23|0
1647010500000|2022-03-11 14:55:00|473.79|471.39|472.79|470.39|474.54|472.14|469.48|467.08|0
1647010800000|2022-03-11 15:00:00|470.55|468.15|462.46|460.06|471.88|469.48|461.23|458.83|0
1647011100000|2022-03-11 15:05:00|462.71|460.31|458.6|456.2|466.17|463.77|458.11|455.71|0
1647011400000|2022-03-11 15:10:00|459.26|456.86|463.03|460.63|465.83|463.43|459.26|456.86|0
1647011700000|2022-03-11 15:15:00|463.11|460.71|462.21|459.81|464.67|462.27|460.4|458|0
1647012000000|2022-03-11 15:20:00|462.37|459.97|461.05|458.65|462.7|460.3|458.18|455.78|0
1647012300000|2022-03-11 15:25:00|461.38|458.98|463.52|461.12|467.31|464.91|461.22|458.82|0
1647012600000|2022-03-11 15:30:00|463.35|460.95|459.08|456.68|464.5|462.1|458.59|456.19|0
1647012900000|2022-03-11 15:35:00|459.16|456.76|464.08|461.68|464.5|462.1|459.08|456.68|0
1647013200000|2022-03-11 15:40:00|464.17|461.77|464.99|462.59|469.12|466.72|463.67|461.27|0
1647013500000|2022-03-11 15:45:00|464.66|462.26|465.16|462.76|466.81|464.41|463.51|461.11|0
1647013800000|2022-03-11 15:50:00|465.66|463.26|468.13|465.73|470.62|468.22|465.49|463.09|0
1647014100000|2022-03-11 15:55:00|468.3|465.9|471.28|468.88|471.78|469.38|466.98|464.58|0
1647014400000|2022-03-11 16:00:00|471.45|469.05|466.97|464.57|471.45|469.05|466.97|464.57|0
1647014700000|2022-03-11 16:05:00|467.14|464.74|463.34|460.94|467.63|465.23|462.1|459.7|0
1647015000000|2022-03-11 16:10:00|463.67|461.27|459.96|457.56|464.49|462.09|459.22|456.82|0
1647015300000|2022-03-11 16:15:00|460.37|457.97|462.67|460.27|463.25|460.85|459.22|456.82|0
1647015600000|2022-03-11 16:20:00|462.84|460.44|462.67|460.27|465.47|463.07|461.35|458.95|0
1647015900000|2022-03-11 16:25:00|462.83|460.43|459.71|457.31|462.83|460.43|458.89|456.49|0
1647016200000|2022-03-11 16:30:00|459.38|456.98|452.91|450.51|459.79|457.39|452.84|450.44|0
1647016500000|2022-03-11 16:35:00|453.16|450.76|454.77|452.37|454.77|452.37|451.99|449.59|0
1647016800000|2022-03-11 16:40:00|454.44|452.04|453.62|451.22|455.01|452.61|448.4|446|0
1647017100000|2022-03-11 16:45:00|453.45|451.05|454.11|451.71|456.07|453.67|451.49|449.09|0
1647017400000|2022-03-11 16:50:00|453.62|451.22|452.14|449.74|454.11|451.71|450.02|447.62|0
1647017700000|2022-03-11 16:55:00|453.45|451.05|451.89|449.49|453.78|451.38|450.18|447.78|0
1647018000000|2022-03-11 17:00:00|451.98|449.58|451.65|449.25|452.14|449.74|446.93|444.53|0
1647018300000|2022-03-11 17:05:00|451.97|449.57|446.92|444.52|453.77|451.37|446.6|444.2|0
1647018600000|2022-03-11 17:10:00|447.16|444.76|448.22|445.82|450.99|448.59|447.16|444.76|0
1647018900000|2022-03-11 17:15:00|448.55|446.15|453.76|451.36|453.76|451.36|448.06|445.66|0
1647019200000|2022-03-11 17:20:00|453.93|451.53|450.98|448.58|454.91|452.51|450.33|447.93|0
1647019500000|2022-03-11 17:25:00|451.06|448.66|446.02|443.62|451.15|448.75|445.94|443.54|0
1647019800000|2022-03-11 17:30:00|446.18|443.78|447.4|445|448.37|445.97|445.78|443.38|0
1647020100000|2022-03-11 17:35:00|446.91|444.51|443.83|441.43|447.07|444.67|443.34|440.94|0
1647020400000|2022-03-11 17:40:00|443.99|441.59|447.88|445.48|447.88|445.48|443.66|441.26|0
1647020700000|2022-03-11 17:45:00|447.79|445.39|446.82|444.42|449.18|446.78|446.82|444.42|0
1647021000000|2022-03-11 17:50:00|446.9|444.5|448.76|446.36|449.17|446.77|446.9|444.5|0
1647021300000|2022-03-11 17:55:00|448.69|446.29|449.66|447.26|451.62|449.22|448.6|446.2|0
1647021600000|2022-03-11 18:00:00|449.82|447.42|452.1|449.7|452.67|450.27|448.03|445.63|0
1647021900000|2022-03-11 18:05:00|451.94|449.54|450.8|448.4|454.55|452.15|450.31|447.91|0
1647022200000|2022-03-11 18:10:00|450.96|448.56|449.98|447.58|451.94|449.54|449.49|447.09|0
1647022500000|2022-03-11 18:15:00|450.14|447.74|454.06|451.66|454.06|451.66|450.14|447.74|0
1647022800000|2022-03-11 18:20:00|454.22|451.82|456.51|454.11|456.67|454.27|453.73|451.33|0
1647023100000|2022-03-11 18:25:00|456.43|454.03|456.18|453.78|457.49|455.09|455.36|452.96|0
1647023400000|2022-03-11 18:30:00|456.02|453.62|455.19|452.79|457|454.6|454.54|452.14|0
1647023700000|2022-03-11 18:35:00|455.03|452.63|453.39|450.99|456.83|454.43|453.39|450.99|0
1647024000000|2022-03-11 18:40:00|453.72|451.32|455.84|453.44|455.84|453.44|453.39|450.99|0
1647024300000|2022-03-11 18:45:00|455.68|453.28|457.97|455.57|457.97|455.57|455.68|453.28|0
1647024600000|2022-03-11 18:50:00|458.63|456.23|450.12|447.72|459.29|456.89|450.12|447.72|0
1647024900000|2022-03-11 18:55:00|449.95|447.55|447.67|445.27|451.91|449.51|447.51|445.11|0
1647025200000|2022-03-11 19:00:00|446.21|443.81|449.62|447.22|449.62|447.22|445.56|443.16|0
1647025500000|2022-03-11 19:05:00|450.28|447.88|448.16|445.76|450.44|448.04|448.16|445.76|0
1647025800000|2022-03-11 19:10:00|448.64|446.24|448.48|446.08|449.78|447.38|446.86|444.46|0
1647026100000|2022-03-11 19:15:00|449.13|446.73|446.69|444.29|451.08|448.68|446.69|444.29|0
1647026400000|2022-03-11 19:20:00|446.2|443.8|448.64|446.24|449.12|446.72|446.04|443.64|0
1647026700000|2022-03-11 19:25:00|448.8|446.4|454.18|451.78|454.67|452.27|447.82|445.42|0
1647027000000|2022-03-11 19:30:00|453.85|451.45|451.48|449.08|454.51|452.11|451.15|448.75|0
1647027300000|2022-03-11 19:35:00|451.4|449|451.23|448.83|452.38|449.98|449.52|447.12|0
1647027600000|2022-03-11 19:40:00|451.56|449.16|446.67|444.27|451.56|449.16|446.51|444.11|0
1647027900000|2022-03-11 19:45:00|446.75|444.35|447.48|445.08|447.65|445.25|444.64|442.24|0
1647028200000|2022-03-11 19:50:00|447.24|444.84|443.43|441.03|447.24|444.84|440.84|438.44|0
1647028500000|2022-03-11 19:55:00|443.59|441.19|443.61|441.21|445.07|442.67|441.36|438.96|0
1647028800000|2022-03-11 20:00:00|443.77|441.37|442.31|439.91|444.42|442.02|441.51|439.11|0
1647029100000|2022-03-11 20:05:00|442.48|440.08|440.37|437.97|444.09|441.69|439.41|437.01|0
1647029400000|2022-03-11 20:10:00|440.05|437.65|439.4|437|442.15|439.75|438.6|436.2|0
1647029700000|2022-03-11 20:15:00|439.08|436.68|441.5|439.1|442.14|439.74|438.92|436.52|0
1647030000000|2022-03-11 20:20:00|441.01|438.61|439.64|437.24|442.47|440.07|439.64|437.24|0
1647030300000|2022-03-11 20:25:00|438.92|436.52|436.66|434.26|440.69|438.29|436.66|434.26|0
1647030600000|2022-03-11 20:30:00|435.54|433.14|436.11|433.71|439.78|437.38|434.74|432.34|0
1647030900000|2022-03-11 20:35:00|436.43|434.03|437.22|434.82|439.94|437.54|436.27|433.87|0
1647031200000|2022-03-11 20:40:00|436.9|434.5|435.94|433.54|438.89|436.49|434.9|432.5|0
1647031500000|2022-03-11 20:45:00|436.97|434.57|434.03|431.63|436.97|434.57|433.55|431.15|0
1647031800000|2022-03-11 20:50:00|433.15|430.75|432.56|430.16|437.97|435.57|429.77|427.37|0
1647032100000|2022-03-11 20:55:00|434.15|431.75|430.66|428.26|436.13|433.73|427.66|425.26|0
1647032400000|2022-03-11 21:00:00|430.1|427.7|432.56|430.16|433.03|430.63|429.71|427.31|0
1647032700000|2022-03-11 21:05:00|432.71|430.31|432.39|429.99|433.03|430.63|431.76|429.36|0
1647033000000|2022-03-11 21:10:00|432.15|429.75|432.39|429.99|432.71|430.31|431.76|429.36|0
1647244800000|2022-03-14 08:00:00|440.74|438.34|440.9|438.5|444.12|441.72|440.66|438.26|0
1647245100000|2022-03-14 08:05:00|441.71|439.31|449.54|447.14|450.02|447.62|440.5|438.1|0
1647245400000|2022-03-14 08:10:00|449.21|446.81|447.51|445.11|451.81|449.41|446.86|444.46|0
1647245700000|2022-03-14 08:15:00|447.19|444.79|444.03|441.63|447.51|445.11|443.95|441.55|0
1647246000000|2022-03-14 08:20:00|444.28|441.88|445.8|443.4|447.02|444.62|443.63|441.23|0
1647246300000|2022-03-14 08:25:00|445.73|443.33|440.89|438.49|445.97|443.57|440.09|437.69|0
1647246600000|2022-03-14 08:30:00|440.73|438.33|440.08|437.68|440.73|438.33|438|435.6|0
1647246900000|2022-03-14 08:35:00|440.16|437.76|441.85|439.45|444.42|442.02|439.76|437.36|0
1647247200000|2022-03-14 08:40:00|442.08|439.68|442.4|440|443.45|441.05|441.2|438.8|0
1647247500000|2022-03-14 08:45:00|442.16|439.76|445.86|443.46|445.86|443.46|442.16|439.76|0
1647247800000|2022-03-14 08:50:00|446.1|443.7|442.8|440.4|448.19|445.79|441.27|438.87|0
1647248100000|2022-03-14 08:55:00|442.64|440.24|444.8|442.4|446.09|443.69|442.07|439.67|0
1647248400000|2022-03-14 09:00:00|444.96|442.56|449.16|446.76|449.48|447.08|444.4|442|0
1647248700000|2022-03-14 09:05:00|449.4|447|449.56|447.16|449.8|447.4|447.86|445.46|0
1647249000000|2022-03-14 09:10:00|449.8|447.4|448.91|446.51|452.39|449.99|448.34|445.94|0
1647249300000|2022-03-14 09:15:00|449.07|446.67|448.75|446.35|449.8|447.4|447.13|444.73|0
1647249600000|2022-03-14 09:20:00|448.91|446.51|446.48|444.08|451.17|448.77|446.48|444.08|0
1647249900000|2022-03-14 09:25:00|446.56|444.16|444.79|442.39|447.53|445.13|443.1|440.7|0
1647250200000|2022-03-14 09:30:00|444.87|442.47|446.56|444.16|447.52|445.12|444.07|441.67|0
1647250500000|2022-03-14 09:35:00|446.96|444.56|450.11|447.71|450.27|447.87|444.94|442.54|0
1647250800000|2022-03-14 09:40:00|450.68|448.28|452.94|450.54|456.03|453.63|449.38|446.98|0
1647251100000|2022-03-14 09:45:00|453.02|450.62|455.38|452.98|456.43|454.03|451.56|449.16|0
1647251400000|2022-03-14 09:50:00|455.54|453.14|458.47|456.07|458.88|456.48|454.08|451.68|0
1647251700000|2022-03-14 09:55:00|457.98|455.58|457.89|455.49|461.42|459.02|457.33|454.93|0
1647252000000|2022-03-14 10:00:00|458.22|455.82|455.8|453.4|458.71|456.31|455.72|453.32|0
1647252300000|2022-03-14 10:05:00|456.21|453.81|452.62|450.22|456.21|453.81|452.37|449.97|0
1647252600000|2022-03-14 10:10:00|452.46|450.06|452.13|449.73|452.7|450.3|449.38|446.98|0
1647252900000|2022-03-14 10:15:00|452.05|449.65|452.21|449.81|453.43|451.03|451.48|449.08|0
1647253200000|2022-03-14 10:20:00|452.29|449.89|451.64|449.24|452.45|450.05|450.09|447.69|0
1647253500000|2022-03-14 10:25:00|451.72|449.32|451.63|449.23|452.77|450.37|450.18|447.78|0
1647253800000|2022-03-14 10:30:00|451.8|449.4|454.4|452|455.45|453.05|451.55|449.15|0
1647254100000|2022-03-14 10:35:00|454.31|451.91|451.63|449.23|454.31|451.91|451.14|448.74|0
1647254400000|2022-03-14 10:40:00|451.54|449.14|448.55|446.15|451.54|449.14|447.82|445.42|0
1647254700000|2022-03-14 10:45:00|448.71|446.31|449.03|446.63|450.4|448|448.22|445.82|0
1647255000000|2022-03-14 10:50:00|449.11|446.71|451.84|449.44|451.84|449.44|447.91|445.51|0
1647255300000|2022-03-14 10:55:00|451.68|449.28|454.28|451.88|454.28|451.88|450.87|448.47|0
1647255600000|2022-03-14 11:00:00|454.03|451.63|449.16|446.76|454.19|451.79|449.16|446.76|0
1647255900000|2022-03-14 11:05:00|449.24|446.84|446.65|444.25|450.46|448.06|446.33|443.93|0
1647256200000|2022-03-14 11:10:00|446.49|444.09|448.43|446.03|449.32|446.92|446.17|443.77|0
1647256500000|2022-03-14 11:15:00|448.51|446.11|449.56|447.16|449.8|447.4|447.13|444.73|0
1647256800000|2022-03-14 11:20:00|449.47|447.07|448.66|446.26|450.37|447.97|448.1|445.7|0
1647257100000|2022-03-14 11:25:00|448.75|446.35|440.53|438.13|448.91|446.51|438.77|436.37|0
1647257400000|2022-03-14 11:30:00|440.85|438.45|438.76|436.36|442.05|439.65|438.6|436.2|0
1647257700000|2022-03-14 11:35:00|438.92|436.52|439.08|436.68|442.45|440.05|438.44|436.04|0
1647258000000|2022-03-14 11:40:00|439.32|436.92|438.04|435.64|441.56|439.16|437.8|435.4|0
1647258300000|2022-03-14 11:45:00|437.8|435.4|436.27|433.87|438.6|436.2|432.45|430.05|0
1647258600000|2022-03-14 11:50:00|435.8|433.4|434.41|432.01|436.75|434.35|431.11|428.71|0
1647258900000|2022-03-14 11:55:00|434.17|431.77|434|431.6|437.28|434.88|433.21|430.81|0
1647259200000|2022-03-14 12:00:00|433.77|431.37|437.59|435.19|438.07|435.67|432.18|429.78|0
1647259500000|2022-03-14 12:05:00|437.67|435.27|438.39|435.99|439.51|437.11|436.95|434.55|0
1647259800000|2022-03-14 12:10:00|438.23|435.83|437.66|435.26|438.39|435.99|436.47|434.07|0
1647260100000|2022-03-14 12:15:00|437.5|435.1|435.35|432.95|439.82|437.42|435.03|432.63|0
1647260400000|2022-03-14 12:20:00|435.27|432.87|433.6|431.2|435.83|433.43|433.12|430.72|0
1647260700000|2022-03-14 12:25:00|433.75|431.35|434.78|432.38|435.82|433.42|433.75|431.35|0
1647261000000|2022-03-14 12:30:00|435.18|432.78|437.25|434.85|437.49|435.09|434.39|431.99|0
1647261300000|2022-03-14 12:35:00|437.41|435.01|436.61|434.21|437.41|435.01|434.3|431.9|0
1647261600000|2022-03-14 12:40:00|436.77|434.37|438.69|436.29|439.17|436.77|436.61|434.21|0
1647261900000|2022-03-14 12:45:00|438.6|436.2|436.13|433.73|439.65|437.25|436.13|433.73|0
1647262200000|2022-03-14 12:50:00|436.21|433.81|436.44|434.04|439.8|437.4|433.97|431.57|0
1647262500000|2022-03-14 12:55:00|436.6|434.2|443.01|440.61|443.73|441.33|434.93|432.53|0
1647262800000|2022-03-14 13:00:00|442.92|440.52|441.48|439.08|442.92|440.52|441.48|439.08|0
1647263100000|2022-03-14 13:05:00|439.31|436.91|439.47|437.07|439.71|437.31|438.19|435.79|0
1647263400000|2022-03-14 13:10:00|439.63|437.23|440.58|438.18|441.54|439.14|438.35|435.95|0
1647263700000|2022-03-14 13:15:00|440.42|438.02|440.25|437.85|442.18|439.78|439.13|436.73|0
1647264000000|2022-03-14 13:20:00|440.41|438.01|437.37|434.97|441.05|438.65|437.37|434.97|0
1647264300000|2022-03-14 13:25:00|437.45|435.05|434.81|432.41|437.53|435.13|434.81|432.41|0
1647264600000|2022-03-14 13:30:00|434.34|431.94|431.23|428.83|441.37|438.97|431.23|428.83|0
1647264900000|2022-03-14 13:35:00|431.15|428.75|427.9|425.5|433.54|431.14|424.98|422.58|0
1647265200000|2022-03-14 13:40:00|427.35|424.95|437.52|435.12|438.32|435.92|423.41|421.01|0
1647265500000|2022-03-14 13:45:00|437.91|435.51|436.08|433.68|439.92|437.52|434.32|431.92|0
1647265800000|2022-03-14 13:50:00|435.92|433.52|436.23|433.83|439.27|436.87|435.6|433.2|0
1647266100000|2022-03-14 13:55:00|436.55|434.15|437.03|434.63|439.91|437.51|433.05|430.65|0
1647266400000|2022-03-14 14:00:00|436.71|435.11|435.35|433.75|441.27|439.67|432.49|430.89|0
1647266700000|2022-03-14 14:05:00|434.87|433.27|443.2|441.6|443.36|441.76|434.07|432.47|0
1647267000000|2022-03-14 14:10:00|443.36|441.76|447.95|446.35|449|447.4|442.39|440.79|0
1647267300000|2022-03-14 14:15:00|447.39|445.79|443.52|441.92|450.11|448.51|443.52|441.92|0
1647267600000|2022-03-14 14:20:00|443.84|442.24|446.58|444.98|446.82|445.22|443.03|441.43|0
1647267900000|2022-03-14 14:25:00|447.07|445.47|444.48|442.88|449.02|447.42|444.32|442.72|0
1647268200000|2022-03-14 14:30:00|444.64|443.04|442.7|441.1|444.8|443.2|440.13|438.53|0
1647268500000|2022-03-14 14:35:00|443.02|441.42|445.61|444.01|447.71|446.11|442.86|441.26|0
1647268800000|2022-03-14 14:40:00|446.25|444.65|444.96|443.36|448.2|446.6|444.31|442.71|0
1647269100000|2022-03-14 14:45:00|444.47|442.87|446.41|444.81|448.52|446.92|444.15|442.55|0
1647269400000|2022-03-14 14:50:00|446.73|445.13|452|450.4|453.55|451.95|445.03|443.43|0
1647269700000|2022-03-14 14:55:00|452.49|450.89|454.53|452.93|454.53|452.93|450.3|448.7|0
1647270000000|2022-03-14 15:00:00|455.51|453.91|452.57|450.97|455.51|453.91|451.11|449.51|0
1647270300000|2022-03-14 15:05:00|453.06|451.46|449.8|448.2|454.2|452.6|449.48|447.88|0
1647270600000|2022-03-14 15:10:00|450.13|448.53|447.01|445.41|450.78|449.18|446.23|444.63|0
1647270900000|2022-03-14 15:15:00|446.84|445.24|447.33|445.73|448.86|447.26|446.68|445.08|0
1647271200000|2022-03-14 15:20:00|447.16|445.56|443.12|441.52|447.16|445.56|442.48|440.88|0
1647271500000|2022-03-14 15:25:00|442.96|441.36|441.35|439.75|443.77|442.17|440.38|438.78|0
1647271800000|2022-03-14 15:30:00|441.67|440.07|441.18|439.58|442.31|440.71|439.74|438.14|0
1647272100000|2022-03-14 15:35:00|441.67|440.07|437.49|435.89|441.67|440.07|436.53|434.93|0
1647272400000|2022-03-14 15:40:00|437.33|435.73|431.73|430.13|437.65|436.05|429.99|428.39|0
1647272700000|2022-03-14 15:45:00|431.58|429.98|427.6|426|431.97|430.37|427.44|425.84|0
1647273000000|2022-03-14 15:50:00|427.68|426.08|430.3|428.7|431.1|429.5|424.86|423.26|0
1647273300000|2022-03-14 15:55:00|430.14|428.54|431.11|429.51|431.43|429.83|427.76|426.16|0
1647273600000|2022-03-14 16:00:00|430.63|429.03|425.4|423.8|430.63|429.03|425.25|423.65|0
1647273900000|2022-03-14 16:05:00|425.32|423.72|423.82|422.22|427.93|426.33|422.88|421.28|0
1647274200000|2022-03-14 16:10:00|423.19|421.59|421.77|420.17|425.08|423.48|420.83|419.23|0
1647274500000|2022-03-14 16:15:00|421.62|420.02|426.03|424.43|426.5|424.9|421.62|420.02|0
1647274800000|2022-03-14 16:20:00|426.18|424.58|426.18|424.58|426.97|425.37|423.03|421.43|0
1647275100000|2022-03-14 16:25:00|425.94|424.34|426.65|425.05|426.97|425.37|424.29|422.69|0
1647275400000|2022-03-14 16:30:00|426.02|424.42|425.54|423.94|428.55|426.95|424.76|423.16|0
1647275700000|2022-03-14 16:35:00|425.7|424.1|426.02|424.42|427.91|426.31|422.71|421.11|0
1647276000000|2022-03-14 16:40:00|425.54|423.94|424.75|423.15|428.54|426.94|423.96|422.36|0
1647276300000|2022-03-14 16:45:00|424.43|422.83|420.97|419.37|424.43|422.83|419.56|417.96|0
1647276600000|2022-03-14 16:50:00|421.44|419.84|415.02|413.42|422.14|420.54|415.02|413.42|0
1647276900000|2022-03-14 16:55:00|414.86|413.26|414.24|412.64|418.06|416.46|414.24|412.64|0
1647277200000|2022-03-14 17:00:00|414.7|413.1|411.9|410.3|415.48|413.88|411.74|410.14|0
1647277500000|2022-03-14 17:05:00|412.06|410.46|411.59|409.99|415.32|413.72|411.43|409.83|0
1647277800000|2022-03-14 17:10:00|412.05|410.45|415.71|414.11|416.02|414.42|408.35|406.75|0
1647278100000|2022-03-14 17:15:00|415.87|414.27|417.58|415.98|417.81|416.21|414.78|413.18|0
1647278400000|2022-03-14 17:20:00|416.96|415.36|417.27|415.67|417.89|416.29|414.15|412.55|0
1647278700000|2022-03-14 17:25:00|417.65|416.05|413.84|412.24|417.73|416.13|413.22|411.62|0
1647279000000|2022-03-14 17:30:00|415.08|413.48|411.67|410.07|415.08|413.48|408.42|406.82|0
1647279300000|2022-03-14 17:35:00|411.51|409.91|407.65|406.05|411.51|409.91|406.72|405.12|0
1647279600000|2022-03-14 17:40:00|408.26|406.66|408.72|407.12|410.11|408.51|406.26|404.66|0
1647279900000|2022-03-14 17:45:00|408.57|406.97|406.56|404.96|411.19|409.59|405.95|404.35|0
1647280200000|2022-03-14 17:50:00|407.33|405.73|411.65|410.05|413.36|411.76|407.33|405.73|0
1647280500000|2022-03-14 17:55:00|411.19|409.59|409.33|407.73|414.29|412.69|409.02|407.42|0
1647280800000|2022-03-14 18:00:00|409.02|407.42|408.71|407.11|409.64|408.04|407.78|406.18|0
1647281100000|2022-03-14 18:05:00|408.56|406.96|410.87|409.27|412.42|410.82|408.56|406.96|0
1647281400000|2022-03-14 18:10:00|411.03|409.43|410.63|409.03|411.95|410.35|408.86|407.26|0
1647281700000|2022-03-14 18:15:00|410.56|408.96|407.39|405.79|410.71|409.11|406.85|405.25|0
1647282000000|2022-03-14 18:20:00|407.93|406.33|405.38|403.78|408.55|406.95|404.24|402.64|0
1647282300000|2022-03-14 18:25:00|405.62|404.02|404.23|402.63|406.85|405.25|403.93|402.33|0
1647282600000|2022-03-14 18:30:00|404.39|402.79|408.23|406.63|408.23|406.63|403.85|402.25|0
1647282900000|2022-03-14 18:35:00|408.08|406.48|409.62|408.02|411.47|409.87|408.08|406.48|0
1647283200000|2022-03-14 18:40:00|410.23|408.63|407.92|406.32|410.31|408.71|406.68|405.08|0
1647283500000|2022-03-14 18:45:00|408.14|406.54|406.22|404.62|408.22|406.62|405.76|404.16|0
1647283800000|2022-03-14 18:50:00|406.37|404.77|410.92|409.32|410.92|409.32|405.14|403.54|0
1647284100000|2022-03-14 18:55:00|411|409.4|411.77|410.17|412.78|411.18|409.37|407.77|0
1647284400000|2022-03-14 19:00:00|411.46|409.86|414.87|413.27|416.74|415.14|410.22|408.62|0
1647284700000|2022-03-14 19:05:00|414.09|412.49|410.14|408.54|414.25|412.65|409.14|407.54|0
1647285000000|2022-03-14 19:10:00|410.22|408.62|416|414.4|416.46|414.86|409.75|408.15|0
1647285300000|2022-03-14 19:15:00|415.84|414.24|414.6|413|419.58|417.98|413.67|412.07|0
1647285600000|2022-03-14 19:20:00|414.52|412.92|417.39|415.79|417.62|416.02|413.2|411.6|0
1647285900000|2022-03-14 19:25:00|416.92|415.32|413.5|411.9|417.08|415.48|413.04|411.44|0
1647286200000|2022-03-14 19:30:00|413.66|412.06|408.09|406.49|413.66|412.06|406.25|404.65|0
1647286500000|2022-03-14 19:35:00|408.25|406.65|410.25|408.65|410.71|409.11|406.32|404.72|0
1647286800000|2022-03-14 19:40:00|410.1|408.5|412.8|411.2|412.8|411.2|408.71|407.11|0
1647287100000|2022-03-14 19:45:00|414.27|412.67|412.41|410.81|416.44|414.84|410.55|408.95|0
1647287400000|2022-03-14 19:50:00|410.24|408.64|409.32|407.72|412.17|410.57|407.62|406.02|0
1647287700000|2022-03-14 19:55:00|410.55|408.95|410.69|409.09|413.95|412.35|409.78|408.18|0
1647288000000|2022-03-14 20:00:00|411.92|410.32|414.56|412.96|416.43|414.83|411.15|409.55|0
1647288300000|2022-03-14 20:05:00|414.4|412.8|417.82|416.22|417.82|416.22|414.4|412.8|0
1647288600000|2022-03-14 20:10:00|417.67|416.07|416.57|414.97|418.29|416.69|416.57|414.97|0
1647288900000|2022-03-14 20:15:00|416.77|414.77|416.84|414.84|417.31|415.31|416.15|414.15|0
1647289200000|2022-03-14 20:20:00|416.77|414.77|416.06|414.06|417.08|415.08|415.99|413.99|0
1647289500000|2022-03-14 20:25:00|416.14|414.14|415.36|413.36|416.37|414.37|415.28|413.28|0
1647289800000|2022-03-14 20:30:00|415.21|413.21|415.67|413.67|416.29|414.29|415.05|413.05|0
1647290100000|2022-03-14 20:35:00|415.52|413.52|415.67|413.67|415.83|413.83|415.2|413.2|0
1647290400000|2022-03-14 20:40:00|415.59|413.59|415.35|413.35|416.44|414.44|414.89|412.89|0
1647290700000|2022-03-14 20:45:00|415.12|413.12|414.73|412.73|415.97|413.97|414.73|412.73|0
1647291000000|2022-03-14 20:50:00|414.89|412.89|415.04|413.04|415.19|413.19|414.57|412.57|0
1647291300000|2022-03-14 20:55:00|414.96|412.96|416.04|414.04|416.51|414.51|414.8|412.8|0
1647291600000|2022-03-14 21:00:00|415.97|413.97|416.06|414.06|416.06|414.06|415.66|413.66|0
1647291900000|2022-03-14 21:05:00|415.97|413.97|416.08|414.08|416.08|414.08|415.85|413.85|0
1647292200000|2022-03-14 21:10:00|415.85|413.85|415.83|413.83|415.85|413.85|415.83|413.83|0
1647292500000|2022-03-14 21:15:00|415.81|413.81|415.69|413.69|415.81|413.81|415.69|413.69|0
1647292800000|2022-03-14 21:20:00|415.4|413.4|415.01|413.01|415.45|413.45|414.38|412.38|0
1647293100000|2022-03-14 21:25:00|414.92|412.92|414.63|412.63|414.94|412.94|414.51|412.51|0
1647293400000|2022-03-14 21:30:00|414.78|412.78|414.82|412.82|415.03|413.03|414.76|412.76|0
1647293700000|2022-03-14 21:35:00|414.67|412.67|414.78|412.78|414.85|412.85|414.67|412.67|0
1647294000000|2022-03-14 21:40:00|414.77|412.77|415.06|413.06|415.36|413.36|414.71|412.71|0
1647294300000|2022-03-14 21:45:00|415.09|413.09|415.22|413.22|415.24|413.24|415.09|413.09|0
1647294600000|2022-03-14 21:50:00|415.2|413.2|416.95|414.95|417.11|415.11|415.15|413.15|0
1647294900000|2022-03-14 21:55:00|416.92|414.92|417.51|415.51|417.65|415.65|416.92|414.92|0
1647295200000|2022-03-14 22:00:00|415.85|413.85|416.71|414.71|417.41|415.41|415.85|413.85|0
1647295500000|2022-03-14 22:05:00|416.86|414.86|415.53|413.53|416.86|414.86|415.3|413.3|0
1647295800000|2022-03-14 22:10:00|415.77|413.77|416.24|414.24|417.02|415.02|415.77|413.77|0
1647296100000|2022-03-14 22:15:00|416.31|414.31|415.77|413.77|416.46|414.46|415.61|413.61|0
1647296400000|2022-03-14 22:20:00|415.84|413.84|415.92|413.92|416.08|414.08|415.61|413.61|0
1647296700000|2022-03-14 22:25:00|415.84|413.84|414.36|412.36|416.07|414.07|413.9|411.9|0
1647297000000|2022-03-14 22:30:00|414.44|412.44|417.54|415.54|418.56|416.56|413.74|411.74|0
1647297300000|2022-03-14 22:35:00|417.47|415.47|420.43|418.43|420.9|418.9|417.47|415.47|0
1647297600000|2022-03-14 22:40:00|420.51|418.51|419.41|417.41|420.75|418.75|419.1|417.1|0
1647297900000|2022-03-14 22:45:00|419.49|417.49|419.96|417.96|421.21|419.21|419.34|417.34|0
1647298200000|2022-03-14 22:50:00|419.88|417.88|419.33|417.33|420.19|418.19|419.17|417.17|0
1647298500000|2022-03-14 22:55:00|419.25|417.25|419.17|417.17|419.95|417.95|419.01|417.01|0
1647298800000|2022-03-14 23:00:00|419.33|417.33|417.45|415.45|419.8|417.8|417.14|415.14|0
1647299100000|2022-03-14 23:05:00|417.3|415.3|417.92|415.92|418.54|416.54|417.14|415.14|0
1647299400000|2022-03-14 23:10:00|417.76|415.76|417.52|415.52|417.76|415.76|416.2|414.2|0
1647299700000|2022-03-14 23:15:00|417.91|415.91|418.85|416.85|419|417|417.6|415.6|0
1647300000000|2022-03-14 23:20:00|419.16|417.16|418.06|416.06|419.23|417.23|418.06|416.06|0
1647300300000|2022-03-14 23:25:00|417.91|415.91|418.53|416.53|419.15|417.15|417.91|415.91|0
1647300600000|2022-03-14 23:30:00|418.68|416.68|418.13|416.13|419.46|417.46|417.9|415.9|0
1647300900000|2022-03-14 23:35:00|418.21|416.21|419.53|417.53|419.77|417.77|418.21|416.21|0
1647301200000|2022-03-14 23:40:00|419.46|417.46|418.91|416.91|419.85|417.85|418.36|416.36|0
1647301500000|2022-03-14 23:45:00|418.99|416.99|417.66|415.66|419.22|417.22|417.12|415.12|0
1647301800000|2022-03-14 23:50:00|417.43|415.43|417.27|415.27|417.74|415.74|416.8|414.8|0
1647302100000|2022-03-14 23:55:00|417.42|415.42|417.11|415.11|417.81|415.81|416.8|414.8|0
1647302400000|2022-03-15 00:00:00|416.95|414.95|416.09|414.09|418.04|416.04|415.7|413.7|0
1647302700000|2022-03-15 00:05:00|416.64|414.64|417.33|415.33|418.04|416.04|416.48|414.48|0
1647303000000|2022-03-15 00:10:00|417.57|415.57|414.3|412.3|417.8|415.8|413.68|411.68|0
1647303300000|2022-03-15 00:15:00|414.14|412.14|413.52|411.52|414.14|412.14|412.51|410.51|0
1647303600000|2022-03-15 00:20:00|413.37|411.37|414.6|412.6|414.68|412.68|413.37|411.37|0
1647303900000|2022-03-15 00:25:00|414.91|412.91|414.45|412.45|414.91|412.91|413.59|411.59|0
1647304200000|2022-03-15 00:30:00|414.6|412.6|416.78|414.78|416.78|414.78|414.52|412.52|0
1647304500000|2022-03-15 00:35:00|416.85|414.85|416.46|414.46|418.8|416.8|416.31|414.31|0
1647304800000|2022-03-15 00:40:00|416.15|414.15|415.99|413.99|416.3|414.3|415.37|413.37|0
1647305100000|2022-03-15 00:45:00|415.84|413.84|414.74|412.74|418.02|416.02|414.74|412.74|0
1647305400000|2022-03-15 00:50:00|414.9|412.9|414.9|412.9|415.06|413.06|414.43|412.43|0
1647305700000|2022-03-15 00:55:00|414.82|412.82|414.89|412.89|416.3|414.3|413.81|411.81|0
1647306000000|2022-03-15 01:00:00|415.05|413.05|415.51|413.51|416.29|414.29|414.58|412.58|0
1647306300000|2022-03-15 01:05:00|415.36|413.36|413.49|411.49|415.43|413.43|413.49|411.49|0
1647306600000|2022-03-15 01:10:00|413.8|411.8|413.95|411.95|414.5|412.5|413.41|411.41|0
1647306900000|2022-03-15 01:15:00|413.8|411.8|412.4|410.4|414.18|412.18|412.4|410.4|0
1647307200000|2022-03-15 01:20:00|412.55|410.55|416.04|414.04|416.04|414.04|412.25|410.25|0
1647307500000|2022-03-15 01:25:00|415.81|413.81|414.17|412.17|417.99|415.99|413.63|411.63|0
1647307800000|2022-03-15 01:30:00|414.26|412.26|410.69|408.69|415.03|413.03|410.53|408.53|0
1647308100000|2022-03-15 01:35:00|410.84|408.84|411.38|409.38|412.23|410.23|408.84|406.84|0
1647308400000|2022-03-15 01:40:00|411.3|409.3|412.7|410.7|413.55|411.55|411.22|409.22|0
1647308700000|2022-03-15 01:45:00|412.85|410.85|413.31|411.31|414.09|412.09|411.92|409.92|0
1647309000000|2022-03-15 01:50:00|413|411|410.21|408.21|414.86|412.86|409.6|407.6|0
1647309300000|2022-03-15 01:55:00|410.29|408.29|411.45|409.45|412.53|410.53|408.67|406.67|0
1647309600000|2022-03-15 02:00:00|411.52|409.52|413.46|411.46|414.24|412.24|411.45|409.45|0
1647309900000|2022-03-15 02:05:00|412.99|410.99|414.7|412.7|415.01|413.01|412.99|410.99|0
1647310200000|2022-03-15 02:10:00|414.62|412.62|415.55|413.55|416.41|414.41|414.08|412.08|0
1647310500000|2022-03-15 02:15:00|415.78|413.78|416.01|414.01|418.12|416.12|414.38|412.38|0
1647310800000|2022-03-15 02:20:00|416.17|414.17|415.93|413.93|416.32|414.32|414.38|412.38|0
1647311100000|2022-03-15 02:25:00|416.01|414.01|417.49|415.49|417.49|415.49|415.07|413.07|0
1647311400000|2022-03-15 02:30:00|417.56|415.56|419.2|417.2|419.67|417.67|416.16|414.16|0
1647311700000|2022-03-15 02:35:00|418.89|416.89|421.31|419.31|422.8|420.8|418.89|416.89|0
1647312000000|2022-03-15 02:40:00|421.15|419.15|419.82|417.82|421.62|419.62|419.66|417.66|0
1647312300000|2022-03-15 02:45:00|419.66|417.66|419.82|417.82|421.7|419.7|419.42|417.42|0
1647312600000|2022-03-15 02:50:00|419.97|417.97|419.19|417.19|420.2|418.2|418.56|416.56|0
1647312900000|2022-03-15 02:55:00|419.26|417.26|419.1|417.1|419.66|417.66|418.01|416.01|0
1647313200000|2022-03-15 03:00:00|419.03|417.03|419.96|417.96|421.06|419.06|418.56|416.56|0
1647313500000|2022-03-15 03:05:00|419.88|417.88|418.63|416.63|421.29|419.29|417.78|415.78|0
1647313800000|2022-03-15 03:10:00|418.71|416.71|418.55|416.55|419.02|417.02|417.77|415.77|0
1647314100000|2022-03-15 03:15:00|418.71|416.71|418.24|416.24|419.02|417.02|417.93|415.93|0
1647314400000|2022-03-15 03:20:00|418.08|416.08|419.64|417.64|419.8|417.8|417.92|415.92|0
1647314700000|2022-03-15 03:25:00|419.48|417.48|418.08|416.08|419.64|417.64|417.61|415.61|0
1647315000000|2022-03-15 03:30:00|418.31|416.31|419.01|417.01|419.01|417.01|417.84|415.84|0
1647315300000|2022-03-15 03:35:00|418.77|416.77|418.3|416.3|419.32|417.32|418.3|416.3|0
1647315600000|2022-03-15 03:40:00|418.23|416.23|417.21|415.21|418.69|416.69|416.04|414.04|0
1647315900000|2022-03-15 03:45:00|417.13|415.13|416.04|414.04|417.36|415.36|415.88|413.88|0
1647316200000|2022-03-15 03:50:00|416.19|414.19|417.51|415.51|417.59|415.59|415.96|413.96|0
1647316500000|2022-03-15 03:55:00|417.44|415.44|417.59|415.59|418.21|416.21|417.04|415.04|0
1647316800000|2022-03-15 04:00:00|417.75|415.75|417.28|415.28|417.75|415.75|416.57|414.57|0
1647317100000|2022-03-15 04:05:00|417.19|415.19|416.65|414.65|417.27|415.27|416.65|414.65|0
1647317400000|2022-03-15 04:10:00|416.81|414.81|417.03|415.03|417.27|415.27|416.65|414.65|0
1647317700000|2022-03-15 04:15:00|417.11|415.11|417.27|415.27|417.27|415.27|416.88|414.88|0
1647318000000|2022-03-15 04:20:00|417.11|415.11|417.26|415.26|417.27|415.27|416.72|414.72|0
1647318300000|2022-03-15 04:25:00|417.11|415.11|414.89|412.89|418.2|416.2|414.89|412.89|0
1647318600000|2022-03-15 04:30:00|414.73|412.73|416.44|414.44|416.98|414.98|414.73|412.73|0
1647318900000|2022-03-15 04:35:00|416.52|414.52|416.28|414.28|416.67|414.67|415.42|413.42|0
1647319200000|2022-03-15 04:40:00|416.13|414.13|416.75|414.75|416.9|414.9|415.81|413.81|0
1647319500000|2022-03-15 04:45:00|416.9|414.9|416.43|414.43|417.06|415.06|416.12|414.12|0
1647319800000|2022-03-15 04:50:00|416.35|414.35|416.9|414.9|417.06|415.06|416.28|414.28|0
1647320100000|2022-03-15 04:55:00|416.97|414.97|416.74|414.74|417.05|415.05|416.74|414.74|0
1647320400000|2022-03-15 05:00:00|417.05|415.05|414.24|412.24|417.05|415.05|414.09|412.09|0
1647320700000|2022-03-15 05:05:00|414.32|412.32|414.55|412.55|415.72|413.72|414.09|412.09|0
1647321000000|2022-03-15 05:10:00|414.47|412.47|414.39|412.39|414.94|412.94|413.15|411.15|0
1647321300000|2022-03-15 05:15:00|414.24|412.24|413.92|411.92|415.64|413.64|413.69|411.69|0
1647321600000|2022-03-15 05:20:00|413.15|411.15|413.45|411.45|413.61|411.61|411.75|409.75|0
1647321900000|2022-03-15 05:25:00|413.37|411.37|413.3|411.3|413.45|411.45|412.52|410.52|0
1647322200000|2022-03-15 05:30:00|413.37|411.37|414.69|412.69|414.77|412.77|412.67|410.67|0
1647322500000|2022-03-15 05:35:00|414.54|412.54|413.13|411.13|415.23|413.23|412.98|410.98|0
1647322800000|2022-03-15 05:40:00|413.29|411.29|413.29|411.29|414.76|412.76|412.67|410.67|0
1647323100000|2022-03-15 05:45:00|412.98|410.98|413.75|411.75|413.75|411.75|412.04|410.04|0
1647323400000|2022-03-15 05:50:00|413.59|411.59|410.95|408.95|413.75|411.75|410.8|408.8|0
1647323700000|2022-03-15 05:55:00|410.87|408.87|412.04|410.04|412.35|410.35|410.64|408.64|0
1647324000000|2022-03-15 06:00:00|411.73|409.73|409.47|407.47|412.04|410.04|409.09|407.09|0
1647324300000|2022-03-15 06:05:00|409.86|407.86|411.56|409.56|411.72|409.72|409.09|407.09|0
1647324600000|2022-03-15 06:10:00|411.25|409.25|412.65|410.65|413.74|411.74|411.1|409.1|0
1647324900000|2022-03-15 06:15:00|412.57|410.57|410.63|408.63|412.96|410.96|410.32|408.32|0
1647325200000|2022-03-15 06:20:00|410.47|408.47|412.49|410.49|412.95|410.95|410.47|408.47|0
1647325500000|2022-03-15 06:25:00|412.33|410.33|411.55|409.55|412.8|410.8|411.24|409.24|0
1647325800000|2022-03-15 06:30:00|411.47|409.47|411.24|409.24|412.09|410.09|410.16|408.16|0
1647326100000|2022-03-15 06:35:00|411.39|409.39|412.37|410.37|412.91|410.91|411.08|409.08|0
1647326400000|2022-03-15 06:40:00|412.44|410.44|412.52|410.52|413.29|411.29|411.28|409.28|0
1647326700000|2022-03-15 06:45:00|412.44|410.44|409.73|407.73|412.52|410.52|409.58|407.58|0
1647327000000|2022-03-15 06:50:00|409.81|407.81|409.65|407.65|410.35|408.35|408.34|406.34|0
1647327300000|2022-03-15 06:55:00|409.88|407.88|409.73|407.73|410.42|408.42|409.26|407.26|0
1647327600000|2022-03-15 07:00:00|410.03|408.03|403.87|401.87|410.11|408.11|403.57|401.57|0
1647327900000|2022-03-15 07:05:00|403.98|402.38|406.13|404.53|407.36|405.76|403.67|402.07|0
1647328200000|2022-03-15 07:10:00|405.89|404.29|394.82|393.22|406.28|404.68|394.06|392.46|0
1647328500000|2022-03-15 07:15:00|395.43|393.83|398.77|397.17|399.23|397.63|394.67|393.07|0
1647328800000|2022-03-15 07:20:00|399.08|397.48|399.99|398.39|401.37|399.77|397.71|396.11|0
1647329100000|2022-03-15 07:25:00|400.75|399.15|396.48|394.88|400.75|399.15|396.48|394.88|0
1647329400000|2022-03-15 07:30:00|396.56|394.96|396.63|395.03|399.3|397.7|395.27|393.67|0
1647329700000|2022-03-15 07:35:00|396.48|394.88|397.54|395.94|398.15|396.55|395.72|394.12|0
1647330000000|2022-03-15 07:40:00|397.24|395.64|398.69|396.77|399.46|397.62|396.55|394.95|0
1647330300000|2022-03-15 07:45:00|398.99|397.07|398.07|396.15|399.98|398.06|396.63|394.71|0
1647330600000|2022-03-15 07:50:00|398.3|396.38|404.22|402.3|404.99|403.07|397.72|395.8|0
1647330900000|2022-03-15 07:55:00|404.61|402.69|405.83|403.91|406.29|404.37|404.15|402.23|0
1647331200000|2022-03-15 08:00:00|406.05|404.13|405.59|403.67|406.59|404.67|402.77|400.85|0
1647331500000|2022-03-15 08:05:00|405.52|403.6|410.2|408.12|417.54|415.46|405.44|403.52|0
1647331800000|2022-03-15 08:10:00|410.35|408.27|407.74|405.66|410.35|408.27|406.66|404.58|0
1647332100000|2022-03-15 08:15:00|406.97|404.89|404.44|402.36|407.43|405.35|404.13|402.05|0
1647332400000|2022-03-15 08:20:00|404.83|402.75|402.99|400.91|406.05|403.97|401.39|399.31|0
1647332700000|2022-03-15 08:25:00|402.69|400.61|403.37|401.29|405.51|403.43|402.45|400.37|0
1647333000000|2022-03-15 08:30:00|403.44|401.36|403.36|401.28|403.44|401.36|400.4|398.32|0
1647333300000|2022-03-15 08:35:00|403.29|401.21|401.38|399.3|405.12|403.04|401.08|399|0
1647333600000|2022-03-15 08:40:00|401.31|399.23|402.98|400.9|404.73|402.65|401.23|399.15|0
1647333900000|2022-03-15 08:45:00|402.9|400.82|400.61|398.53|402.9|400.82|399.32|397.24|0
1647334200000|2022-03-15 08:50:00|400.69|398.61|399.93|397.85|400.69|398.61|397.96|395.88|0
1647334500000|2022-03-15 08:55:00|400.08|398|397.35|395.27|400.23|398.15|396.06|393.98|0
1647334800000|2022-03-15 09:00:00|397.04|394.96|397.27|395.19|398.63|396.55|396.36|394.28|0
1647335100000|2022-03-15 09:05:00|397.04|394.96|394.77|392.69|397.04|394.96|393.41|391.33|0
1647335400000|2022-03-15 09:10:00|394.84|392.76|397.34|395.26|397.49|395.41|393.56|391.48|0
1647335700000|2022-03-15 09:15:00|397.26|395.18|396.12|394.04|397.79|395.71|395.37|393.29|0
1647336000000|2022-03-15 09:20:00|396.73|394.65|401.13|399.05|401.13|399.05|395.82|393.74|0
1647336300000|2022-03-15 09:25:00|401.28|399.2|402.04|399.96|403.56|401.48|401.13|399.05|0
1647336600000|2022-03-15 09:30:00|402.26|400.18|402.72|400.64|405.09|403.01|401.88|399.8|0
1647336900000|2022-03-15 09:35:00|402.87|400.79|403.48|401.4|403.56|401.48|401.04|398.96|0
1647337200000|2022-03-15 09:40:00|403.4|401.32|407.22|405.14|408.15|406.07|402.64|400.56|0
1647337500000|2022-03-15 09:45:00|407.07|404.99|407.29|405.21|409.53|407.45|406.53|404.45|0
1647337800000|2022-03-15 09:50:00|407.45|405.37|403.09|401.01|407.91|405.83|403.09|401.01|0
1647338100000|2022-03-15 09:55:00|403.24|401.16|403.92|401.84|404.61|402.53|401.56|399.48|0
1647338400000|2022-03-15 10:00:00|404.31|402.23|405.53|403.45|406.37|404.29|403.62|401.54|0
1647338700000|2022-03-15 10:05:00|405.68|403.6|405.52|403.44|407.59|405.51|404.61|402.53|0
1647339000000|2022-03-15 10:10:00|405.68|403.6|409.28|407.2|409.74|407.66|405.52|403.44|0
1647339300000|2022-03-15 10:15:00|409.2|407.12|408.43|406.35|409.97|407.89|407.43|405.35|0
1647339600000|2022-03-15 10:20:00|408.28|406.2|409.12|407.04|410.66|408.58|405.67|403.59|0
1647339900000|2022-03-15 10:25:00|409.2|407.12|410.12|408.04|410.81|408.73|408.89|406.81|0
1647340200000|2022-03-15 10:30:00|410.73|408.65|413.11|411.03|413.2|411.12|410.11|408.03|0
1647340500000|2022-03-15 10:35:00|413.35|411.27|413.19|411.11|414.43|412.35|413.04|410.96|0
1647340800000|2022-03-15 10:40:00|412.96|410.88|410.57|408.49|412.96|410.88|410.33|408.25|0
1647341100000|2022-03-15 10:45:00|410.8|408.72|412.41|410.33|412.41|410.33|410.64|408.56|0
1647341400000|2022-03-15 10:50:00|412.11|410.03|417.28|415.2|417.36|415.28|411.95|409.87|0
1647341700000|2022-03-15 10:55:00|417.05|414.97|414.3|412.22|420.68|418.6|414.3|412.22|0
1647342000000|2022-03-15 11:00:00|414.61|412.53|417.4|415.32|417.71|415.63|414.61|412.53|0
1647342300000|2022-03-15 11:05:00|417.32|415.24|420.12|418.04|420.36|418.28|417.24|415.16|0
1647342600000|2022-03-15 11:10:00|420.2|418.12|421.33|419.25|421.33|419.25|418.87|416.79|0
1647342900000|2022-03-15 11:15:00|419.07|416.99|417.04|414.96|420.16|418.08|416.8|414.72|0
1647343200000|2022-03-15 11:20:00|417.11|415.03|413.62|411.54|417.2|415.12|412.61|410.53|0
1647343500000|2022-03-15 11:25:00|413.85|411.77|414|411.92|415.71|413.63|412.76|410.68|0
1647343800000|2022-03-15 11:30:00|413.92|411.84|415.94|413.86|415.94|413.86|412.91|410.83|0
1647344100000|2022-03-15 11:35:00|415.79|413.71|415.32|413.24|416.56|414.48|414.61|412.53|0
1647344400000|2022-03-15 11:40:00|415.16|413.08|415.24|413.16|416.02|413.94|413.14|411.06|0
1647344700000|2022-03-15 11:45:00|414.78|412.7|413.07|410.99|415.55|413.47|413.07|410.99|0
1647345000000|2022-03-15 11:50:00|413.23|411.15|414.15|412.07|414.77|412.69|412.61|410.53|0
1647345300000|2022-03-15 11:55:00|414.07|411.99|415.77|413.69|416.63|414.55|413.92|411.84|0
1647345600000|2022-03-15 12:00:00|415.54|413.46|416.63|414.55|417.41|415.33|413.76|411.68|0
1647345900000|2022-03-15 12:05:00|416.47|414.39|414.92|412.84|417.71|415.63|414.53|412.45|0
1647346200000|2022-03-15 12:10:00|415.07|412.99|418.18|416.1|418.18|416.1|415.07|412.99|0
1647346500000|2022-03-15 12:15:00|418.33|416.25|418.64|416.56|419.42|417.34|417.4|415.32|0
1647346800000|2022-03-15 12:20:00|418.95|416.87|421.29|419.21|422.69|420.61|418.87|416.79|0
1647347100000|2022-03-15 12:25:00|421.44|419.36|418.94|416.86|421.44|419.36|418.94|416.86|0
1647347400000|2022-03-15 12:30:00|419.64|417.56|427.6|425.52|431.31|429.23|418.86|416.78|0
1647347700000|2022-03-15 12:35:00|428.15|426.07|427.68|425.6|428.63|426.55|426.11|424.03|0
1647348000000|2022-03-15 12:40:00|427.83|425.75|425.99|423.91|428.69|426.61|425.36|423.28|0
1647348300000|2022-03-15 12:45:00|426.14|424.06|427.56|425.48|427.63|425.55|424.8|422.72|0
1647348600000|2022-03-15 12:50:00|427.4|425.32|425.82|423.74|427.4|425.32|425.35|423.27|0
1647348900000|2022-03-15 12:55:00|425.74|423.66|426.76|424.68|427.39|425.31|425.51|423.43|0
1647349200000|2022-03-15 13:00:00|426.61|424.53|428.02|425.94|428.02|425.94|425.97|423.89|0
1647349500000|2022-03-15 13:05:00|427.86|425.78|427.54|425.46|429.28|427.2|426.92|424.84|0
1647349800000|2022-03-15 13:10:00|427.7|425.62|429.75|427.67|432.75|430.67|427.7|425.62|0
1647350100000|2022-03-15 13:15:00|430.22|428.14|429.11|427.03|430.85|428.77|428.8|426.72|0
1647350400000|2022-03-15 13:20:00|429.27|427.19|427.22|425.14|429.59|427.51|427.22|425.14|0
1647350700000|2022-03-15 13:25:00|428.16|426.08|431|428.92|431.24|429.16|425.65|423.57|0
1647351000000|2022-03-15 13:30:00|430.21|428.13|435.43|433.35|440.21|438.13|430.21|428.13|0
1647351300000|2022-03-15 13:35:00|436.39|434.31|432.1|430.02|439.25|437.17|431.31|429.23|0
1647351600000|2022-03-15 13:40:00|432.89|430.81|422.34|420.26|435.11|433.03|422.34|420.26|0
1647351900000|2022-03-15 13:45:00|422.89|420.81|426.42|424.34|427.21|425.13|422.26|420.18|0
1647352200000|2022-03-15 13:50:00|426.34|424.26|427.99|425.91|429.88|427.8|425.16|423.08|0
1647352500000|2022-03-15 13:55:00|427.2|425.12|434.07|431.99|435.42|433.34|427.2|425.12|0
1647352800000|2022-03-15 14:00:00|433.83|431.75|436.55|434.47|438.17|436.09|429.74|427.66|0
1647353100000|2022-03-15 14:05:00|436.71|434.63|431.16|429.08|437.9|435.82|430.52|428.44|0
1647353400000|2022-03-15 14:10:00|431.79|429.71|428|425.92|433.37|431.29|425.95|423.87|0
1647353700000|2022-03-15 14:15:00|427.21|425.13|432.42|430.34|433.21|431.13|426.65|424.57|0
1647354000000|2022-03-15 14:20:00|433.53|431.45|437.82|435.74|437.82|435.74|433.05|430.97|0
1647354300000|2022-03-15 14:25:00|437.5|435.42|440.37|438.29|440.37|438.29|433.98|431.9|0
1647354600000|2022-03-15 14:30:00|441.33|439.25|441.88|439.8|445.1|443.02|439.72|437.64|0
1647354900000|2022-03-15 14:35:00|441.81|439.73|443.41|441.33|445.67|443.59|441.65|439.57|0
1647355200000|2022-03-15 14:40:00|443.89|441.81|443.97|441.89|445.67|443.59|441.8|439.72|0
1647355500000|2022-03-15 14:45:00|444.37|442.29|444|441.92|447.84|445.76|443.57|441.49|0
1647355800000|2022-03-15 14:50:00|444.81|442.73|441.43|439.35|444.81|442.73|440.14|438.06|0
1647356100000|2022-03-15 14:55:00|441.59|439.51|440.46|438.38|443.35|441.27|439.02|436.94|0
1647356400000|2022-03-15 15:00:00|441.58|439.5|444.31|442.23|444.31|442.23|440.62|438.54|0
1647356700000|2022-03-15 15:05:00|444.15|442.07|444.47|442.39|445.11|443.03|443.18|441.1|0
1647357000000|2022-03-15 15:10:00|444.63|442.55|444.3|442.22|445.43|443.35|442.54|440.46|0
1647357300000|2022-03-15 15:15:00|443.82|441.74|444.78|442.7|445.27|443.19|441.25|439.17|0
1647357600000|2022-03-15 15:20:00|445.1|443.02|443.33|441.25|446.07|443.99|440.6|438.52|0
1647357900000|2022-03-15 15:25:00|443.17|441.09|449.54|447.62|449.86|447.94|442.85|440.77|0
1647358200000|2022-03-15 15:30:00|449.86|447.94|452.13|450.21|452.13|450.21|448.73|446.81|0
1647358500000|2022-03-15 15:35:00|451.97|450.05|453.1|451.18|453.92|452|451.97|450.05|0
1647358800000|2022-03-15 15:40:00|452.94|451.02|452.75|450.83|453.94|452.02|450.8|448.88|0
1647359100000|2022-03-15 15:45:00|453.07|451.15|455.51|453.59|455.67|453.75|452.26|450.34|0
1647359400000|2022-03-15 15:50:00|455.67|453.75|450.31|448.39|456.97|455.05|449.17|447.25|0
1647359700000|2022-03-15 15:55:00|450.63|448.71|446.26|444.34|450.63|448.71|441.44|439.52|0
1647360000000|2022-03-15 16:00:00|445.62|443.7|443.84|441.92|446.9|444.98|440.79|438.87|0
1647360300000|2022-03-15 16:05:00|443.68|441.76|450.61|448.69|451.74|449.82|442.4|440.48|0
1647360600000|2022-03-15 16:10:00|450.45|448.53|450.77|448.85|451.74|449.82|448.83|446.91|0
1647360900000|2022-03-15 16:15:00|450.84|448.92|451.59|449.67|452.24|450.32|449.16|447.24|0
1647361200000|2022-03-15 16:20:00|451.18|449.26|454.67|452.75|454.67|452.75|449.64|447.72|0
1647361500000|2022-03-15 16:25:00|454.51|452.59|456.6|454.68|457.28|455.36|454.35|452.43|0
1647361800000|2022-03-15 16:30:00|456.27|454.35|454.18|452.26|457.58|455.66|454.02|452.1|0
1647362100000|2022-03-15 16:35:00|454.5|452.58|456.95|455.03|457.44|455.52|454.42|452.5|0
1647362400000|2022-03-15 16:40:00|457.11|455.19|452.38|450.46|457.11|455.19|452.38|450.46|0
1647362700000|2022-03-15 16:45:00|452.55|450.63|450.27|448.35|454.01|452.09|449.79|447.87|0
1647363000000|2022-03-15 16:50:00|450.11|448.19|447.52|445.6|450.43|448.51|445.58|443.66|0
1647363300000|2022-03-15 16:55:00|447.35|445.43|452.05|450.13|452.38|450.46|447.35|445.43|0
1647363600000|2022-03-15 17:00:00|452.37|450.45|454.49|452.57|455.63|453.71|452.05|450.13|0
1647363900000|2022-03-15 17:05:00|454.32|452.4|450.58|448.66|454.65|452.73|449.77|447.85|0
1647364200000|2022-03-15 17:10:00|450.34|448.42|445.24|443.32|450.34|448.42|445.08|443.16|0
1647364500000|2022-03-15 17:15:00|445.41|443.49|445.08|443.16|447.83|445.91|444.44|442.52|0
1647364800000|2022-03-15 17:20:00|445.24|443.32|447.98|446.06|448.79|446.87|444.76|442.84|0
1647365100000|2022-03-15 17:25:00|447.9|445.98|442.34|440.42|450.41|448.49|442.34|440.42|0
1647365400000|2022-03-15 17:30:00|442.42|440.5|444.02|442.1|445.4|443.48|440.81|438.89|0
1647365700000|2022-03-15 17:35:00|444.27|442.35|443.3|441.38|446.2|444.28|442.82|440.9|0
1647366000000|2022-03-15 17:40:00|443.62|441.7|445.71|443.79|447.49|445.57|442.49|440.57|0
1647366300000|2022-03-15 17:45:00|446.03|444.11|444.74|442.82|447.16|445.24|443.94|442.02|0
1647366600000|2022-03-15 17:50:00|444.98|443.06|446.67|444.75|447.4|445.48|444.98|443.06|0
1647366900000|2022-03-15 17:55:00|446.84|444.92|449.42|447.5|450.55|448.63|446.51|444.59|0
1647367200000|2022-03-15 18:00:00|448.93|447.01|443.44|441.52|450.88|448.96|443.12|441.2|0
1647367500000|2022-03-15 18:05:00|443.6|441.68|447.8|445.88|448.28|446.36|442.64|440.72|0
1647367800000|2022-03-15 18:10:00|447.15|445.23|444.73|442.81|448.28|446.36|443.44|441.52|0
1647368100000|2022-03-15 18:15:00|444.57|442.65|439.1|437.18|444.89|442.97|437.98|436.06|0
1647368400000|2022-03-15 18:20:00|439.26|437.34|440.54|438.62|441.34|439.42|437.74|435.82|0
1647368700000|2022-03-15 18:25:00|441.02|439.1|441.98|440.06|443.27|441.35|439.9|437.98|0
1647369000000|2022-03-15 18:30:00|441.82|439.9|446.33|444.41|447.3|445.38|439.25|437.33|0
1647369300000|2022-03-15 18:35:00|446.17|444.25|445.68|443.76|447.13|445.21|443.59|441.67|0
1647369600000|2022-03-15 18:40:00|445.84|443.92|448.58|446.66|449.23|447.31|445.2|443.28|0
1647369900000|2022-03-15 18:45:00|448.75|446.83|453.61|451.69|453.61|451.69|448.1|446.18|0
1647370200000|2022-03-15 18:50:00|454.1|452.18|455.4|453.48|456.54|454.62|454.1|452.18|0
1647370500000|2022-03-15 18:55:00|455.24|453.32|458.99|457.07|459.48|457.56|454.58|452.66|0
1647370800000|2022-03-15 19:00:00|458.01|456.09|458.33|456.41|460.46|458.54|456.86|454.94|0
1647371100000|2022-03-15 19:05:00|458.17|456.25|458.49|456.57|460.46|458.54|458|456.08|0
1647371400000|2022-03-15 19:10:00|458.82|456.9|459.31|457.39|461.77|459.85|458.16|456.24|0
1647371700000|2022-03-15 19:15:00|459.55|457.63|464.89|462.97|465.38|463.46|459.31|457.39|0
1647372000000|2022-03-15 19:20:00|465.05|463.13|466.53|464.61|467.36|465.44|463.24|461.32|0
1647372300000|2022-03-15 19:25:00|467.02|465.1|466.2|464.28|467.68|465.76|465.7|463.78|0
1647372600000|2022-03-15 19:30:00|466.03|464.11|467.02|465.1|470.82|468.9|466.03|464.11|0
1647372900000|2022-03-15 19:35:00|466.69|464.77|467.51|465.59|467.51|465.59|465.04|463.12|0
1647373200000|2022-03-15 19:40:00|468.17|466.25|466.35|464.43|468.34|466.42|464.21|462.29|0
1647373500000|2022-03-15 19:45:00|467.51|465.59|466.11|464.19|467.67|465.75|461.5|459.58|0
1647373800000|2022-03-15 19:50:00|467.02|465.1|469.92|468|473.19|471.27|465.95|464.03|0
1647374100000|2022-03-15 19:55:00|468.93|467.01|467.61|465.69|469.26|467.34|463.98|462.06|0
1647374400000|2022-03-15 20:00:00|467.44|465.52|465.3|463.38|468.6|466.68|465.13|463.21|0
1647374700000|2022-03-15 20:05:00|465.05|463.13|463.65|461.73|466.45|464.53|462.99|461.07|0
1647375000000|2022-03-15 20:10:00|463.48|461.56|462.74|460.82|465.29|463.37|462.49|460.57|0
1647375300000|2022-03-15 20:15:00|463.31|460.91|465.03|462.63|465.86|463.46|463.23|460.83|0
1647375600000|2022-03-15 20:20:00|464.95|462.55|465.36|462.96|465.86|463.46|464.87|462.47|0
1647375900000|2022-03-15 20:25:00|465.2|462.8|464.37|461.97|465.52|463.12|464.37|461.97|0
1647376200000|2022-03-15 20:30:00|464.61|462.21|464.53|462.13|464.86|462.46|463.71|461.31|0
1647376500000|2022-03-15 20:35:00|464.7|462.3|466.67|464.27|466.67|464.27|464.37|461.97|0
1647376800000|2022-03-15 20:40:00|466.5|464.1|466.42|464.02|467|464.6|465.35|462.95|0
1647377100000|2022-03-15 20:45:00|466.58|464.18|466.5|464.1|466.83|464.43|465.59|463.19|0
1647377400000|2022-03-15 20:50:00|466.25|463.85|465.51|463.11|466.41|464.01|465.42|463.02|0
1647377700000|2022-03-15 20:55:00|465.67|463.27|464.43|462.03|466.17|463.77|464.02|461.62|0
1647378000000|2022-03-15 21:00:00|464.25|461.85|464.63|462.23|464.71|462.31|463.9|461.5|0
1647378300000|2022-03-15 21:05:00|464.53|462.13|464.27|461.87|464.7|462.3|463.91|461.51|0
1647378600000|2022-03-15 21:10:00|464.23|461.83|464.57|462.17|464.57|462.17|464.16|461.76|0
1647378900000|2022-03-15 21:15:00|464.77|462.37|464.12|461.72|464.77|462.37|464.12|461.72|0
1647379200000|2022-03-15 21:20:00|464.22|461.82|464.24|461.84|464.36|461.96|464.05|461.65|0
1647379500000|2022-03-15 21:25:00|464.27|461.87|464.71|462.31|464.78|462.38|464.26|461.86|0
1647379800000|2022-03-15 21:30:00|464.69|462.29|464.71|462.31|464.71|462.31|464.69|462.29|0
1647380100000|2022-03-15 21:35:00|464.73|462.33|464.47|462.07|464.73|462.33|464.47|462.07|0
1647380400000|2022-03-15 21:40:00|464.49|462.09|464.49|462.09|464.49|462.09|464.44|462.04|0
1647380700000|2022-03-15 21:45:00|464.51|462.11|464.51|462.11|464.56|462.16|464.39|461.99|0
1647381000000|2022-03-15 21:50:00|464.5|462.1|464.46|462.06|464.5|462.1|464.46|462.06|0
1647381300000|2022-03-15 21:55:00|464.48|462.08|464.53|462.13|464.53|462.13|464.2|461.8|0
1647381600000|2022-03-15 22:00:00|464.56|462.16|464.06|461.66|465.22|462.82|463.99|461.59|0
1647381900000|2022-03-15 22:05:00|464.15|461.75|463|460.6|464.15|461.75|462.5|460.1|0
1647382200000|2022-03-15 22:10:00|462.91|460.51|463.65|461.25|463.65|461.25|461.85|459.45|0
1647382500000|2022-03-15 22:15:00|463.49|461.09|463.98|461.58|464.31|461.91|463.49|461.09|0
1647382800000|2022-03-15 22:20:00|464.14|461.74|463.32|460.92|464.47|462.07|463.15|460.75|0
1647383100000|2022-03-15 22:25:00|463.23|460.83|463.15|460.75|464.14|461.74|462.98|460.58|0
1647383400000|2022-03-15 22:30:00|463.48|461.08|462.82|460.42|463.64|461.24|462.82|460.42|0
1647383700000|2022-03-15 22:35:00|462.98|460.58|462.49|460.09|463.15|460.75|462.32|459.92|0
1647384000000|2022-03-15 22:40:00|462.57|460.17|462.65|460.25|463.47|461.07|462.57|460.17|0
1647384300000|2022-03-15 22:45:00|462.73|460.33|463.14|460.74|463.47|461.07|462.65|460.25|0
1647384600000|2022-03-15 22:50:00|463.05|460.65|463.54|461.14|463.63|461.23|462.97|460.57|0
1647384900000|2022-03-15 22:55:00|463.46|461.06|463.13|460.73|463.54|461.14|462.31|459.91|0
1647385200000|2022-03-15 23:00:00|463.38|460.98|462.72|460.32|463.62|461.22|462.72|460.32|0
1647385500000|2022-03-15 23:05:00|462.8|460.4|462.3|459.9|462.96|460.56|461.98|459.58|0
1647385800000|2022-03-15 23:10:00|462.38|459.98|461.97|459.57|462.47|460.07|461.81|459.41|0
1647386100000|2022-03-15 23:15:00|462.14|459.74|463.12|460.72|463.62|461.22|462.14|459.74|0
1647386400000|2022-03-15 23:20:00|463.28|460.88|464.27|461.87|464.93|462.53|463.12|460.72|0
1647386700000|2022-03-15 23:25:00|464.18|461.78|463.44|461.04|464.27|461.87|462.7|460.3|0
1647387000000|2022-03-15 23:30:00|463.36|460.96|462.78|460.38|463.36|460.96|461.96|459.56|0
1647387300000|2022-03-15 23:35:00|462.62|460.22|467.39|464.99|469.12|466.72|462.2|459.8|0
1647387600000|2022-03-15 23:40:00|467.31|464.91|467.72|465.32|468.22|465.82|467.22|464.82|0
1647387900000|2022-03-15 23:45:00|467.88|465.48|466.4|464|468.21|465.81|466.07|463.67|0
1647388200000|2022-03-15 23:50:00|466.31|463.91|463.76|461.36|466.31|463.91|463.27|460.87|0
1647388500000|2022-03-15 23:55:00|463.59|461.19|463.43|461.03|464.42|462.02|462.44|460.04|0
1647388800000|2022-03-16 00:00:00|463.1|460.7|461.94|459.54|463.83|461.43|461.45|459.05|0
1647389100000|2022-03-16 00:05:00|462.11|459.71|463.26|460.86|463.58|461.18|461.62|459.22|0
1647389400000|2022-03-16 00:10:00|463.42|461.02|462.27|459.87|463.91|461.51|462.27|459.87|0
1647389700000|2022-03-16 00:15:00|462.1|459.7|459.8|457.4|462.1|459.7|459.15|456.75|0
1647390000000|2022-03-16 00:20:00|459.48|457.08|458.98|456.58|459.97|457.57|457.68|455.28|0
1647390300000|2022-03-16 00:25:00|459.31|456.91|459.31|456.91|459.8|457.4|458.16|455.76|0
1647390600000|2022-03-16 00:30:00|459.47|457.07|459.8|457.4|461.6|459.2|459.38|456.98|0
1647390900000|2022-03-16 00:35:00|459.71|457.31|458.97|456.57|459.8|457.4|458.48|456.08|0
1647391200000|2022-03-16 00:40:00|458.81|456.41|458.72|456.32|459.63|457.23|458.16|455.76|0
1647391500000|2022-03-16 00:45:00|458.64|456.24|458.07|455.67|459.46|457.06|458.07|455.67|0
1647391800000|2022-03-16 00:50:00|458.31|455.91|458.55|456.15|459.46|457.06|457.98|455.58|0
1647392100000|2022-03-16 00:55:00|458.47|456.07|459.86|457.46|461.26|458.86|458.47|456.07|0
1647392400000|2022-03-16 01:00:00|459.95|457.55|460.35|457.95|460.6|458.2|459.29|456.89|0
1647392700000|2022-03-16 01:05:00|460.51|458.11|459.69|457.29|461.42|459.02|459.29|456.89|0
1647393000000|2022-03-16 01:10:00|459.78|457.38|460.18|457.78|460.26|457.86|458.46|456.06|0
1647393300000|2022-03-16 01:15:00|459.94|457.54|460.92|458.52|461.08|458.68|459.77|457.37|0
1647393600000|2022-03-16 01:20:00|461.08|458.68|460.99|458.59|461.24|458.84|460.1|457.7|0
1647393900000|2022-03-16 01:25:00|460.91|458.51|460.17|457.77|460.99|458.59|459.77|457.37|0
1647394200000|2022-03-16 01:30:00|460.26|457.86|459.6|457.2|460.91|458.51|459.19|456.79|0
1647394500000|2022-03-16 01:35:00|459.76|457.36|459.43|457.03|460.82|458.42|459.43|457.03|0
1647394800000|2022-03-16 01:40:00|459.59|457.19|459.43|457.03|460.41|458.01|459.35|456.95|0
1647395100000|2022-03-16 01:45:00|459.59|457.19|459.75|457.35|460.41|458.01|459.1|456.7|0
1647395400000|2022-03-16 01:50:00|459.92|457.52|460.73|458.33|461.06|458.66|459.59|457.19|0
1647395700000|2022-03-16 01:55:00|460.65|458.25|462.37|459.97|462.7|460.3|460.24|457.84|0
1647396000000|2022-03-16 02:00:00|462.54|460.14|464.34|461.94|464.67|462.27|462.21|459.81|0
1647396300000|2022-03-16 02:05:00|464.26|461.86|464.25|461.85|464.34|461.94|463.52|461.12|0
1647396600000|2022-03-16 02:10:00|464.34|461.94|465.04|462.64|465.82|463.42|464.21|461.81|0
1647396900000|2022-03-16 02:15:00|464.79|462.39|463.22|460.82|465.2|462.8|463.06|460.66|0
1647397200000|2022-03-16 02:20:00|463.06|460.66|462.48|460.08|463.22|460.82|461.58|459.18|0
1647397500000|2022-03-16 02:25:00|462.4|460|463.55|461.15|463.55|461.15|461.9|459.5|0
1647397800000|2022-03-16 02:30:00|463.38|460.98|461.73|459.33|463.71|461.31|461.57|459.17|0
1647398100000|2022-03-16 02:35:00|461.81|459.41|463.05|460.65|463.54|461.14|461.24|458.84|0
1647398400000|2022-03-16 02:40:00|462.96|460.56|463.7|461.3|465.02|462.62|462.72|460.32|0
1647398700000|2022-03-16 02:45:00|463.54|461.14|464.19|461.79|464.53|462.13|463.37|460.97|0
1647399000000|2022-03-16 02:50:00|464.11|461.71|462.62|460.22|464.19|461.79|462.54|460.14|0
1647399300000|2022-03-16 02:55:00|462.54|460.14|461.39|458.99|462.62|460.22|460.9|458.5|0
1647399600000|2022-03-16 03:00:00|461.23|458.83|461.06|458.66|462.54|460.14|460.9|458.5|0
1647399900000|2022-03-16 03:05:00|461.3|458.9|459.41|457.01|461.55|459.15|459.09|456.69|0
1647400200000|2022-03-16 03:10:00|459.49|457.09|459.9|457.5|460.4|458|459.49|457.09|0
1647400500000|2022-03-16 03:15:00|459.74|457.34|461.54|459.14|461.71|459.31|459.25|456.85|0
1647400800000|2022-03-16 03:20:00|461.62|459.22|462.69|460.29|462.69|460.29|460.8|458.4|0
1647401100000|2022-03-16 03:25:00|462.53|460.13|462.85|460.45|465|462.6|462.36|459.96|0
1647401400000|2022-03-16 03:30:00|463.02|460.62|461.45|459.05|463.02|460.62|461.37|458.97|0
1647401700000|2022-03-16 03:35:00|461.37|458.97|463.92|461.52|464.33|461.93|461.37|458.97|0
1647402000000|2022-03-16 03:40:00|463.84|461.44|461.86|459.46|463.84|461.44|461.69|459.29|0
1647402300000|2022-03-16 03:45:00|462.1|459.7|462.84|460.44|463.34|460.94|461.86|459.46|0
1647402600000|2022-03-16 03:50:00|462.92|460.52|461.03|458.63|462.92|460.52|461.03|458.63|0
1647402900000|2022-03-16 03:55:00|461.19|458.79|461.6|459.2|463|460.6|461.19|458.79|0
1647403200000|2022-03-16 04:00:00|461.68|459.28|462.67|460.27|463|460.6|461.68|459.28|0
1647403500000|2022-03-16 04:05:00|462.75|460.35|462.67|460.27|463.66|461.26|462.17|459.77|0
1647403800000|2022-03-16 04:10:00|462.75|460.35|462.66|460.26|463.49|461.09|462.58|460.18|0
1647404100000|2022-03-16 04:15:00|462.5|460.1|461.84|459.44|462.66|460.26|461.67|459.27|0
1647404400000|2022-03-16 04:20:00|461.67|459.27|461.18|458.78|462.08|459.68|460.85|458.45|0
1647404700000|2022-03-16 04:25:00|461.26|458.86|461.42|459.02|461.67|459.27|461.01|458.61|0
1647405000000|2022-03-16 04:30:00|461.34|458.94|460.84|458.44|461.34|458.94|460.52|458.12|0
1647405300000|2022-03-16 04:35:00|460.76|458.36|461.99|459.59|462.23|459.83|460.76|458.36|0
1647405600000|2022-03-16 04:40:00|461.91|459.51|462.15|459.75|462.65|460.25|461.82|459.42|0
1647405900000|2022-03-16 04:45:00|462.07|459.67|464.2|461.8|464.2|461.8|462.07|459.67|0
1647406200000|2022-03-16 04:50:00|464.13|461.73|463.96|461.56|464.2|461.8|463.3|460.9|0
1647406500000|2022-03-16 04:55:00|463.71|461.31|463.63|461.23|464.62|462.22|463.63|461.23|0
1647406800000|2022-03-16 05:00:00|464.12|461.72|464.61|462.21|465.85|463.45|464.03|461.63|0
1647407100000|2022-03-16 05:05:00|464.69|462.29|465.1|462.7|465.93|463.53|464.61|462.21|0
1647407400000|2022-03-16 05:10:00|465.27|462.87|463.12|460.72|465.27|462.87|463.04|460.64|0
1647407700000|2022-03-16 05:15:00|462.79|460.39|465.76|463.36|465.92|463.52|462.79|460.39|0
1647408000000|2022-03-16 05:20:00|466.09|463.69|467.82|465.42|467.9|465.5|466|463.6|0
1647408300000|2022-03-16 05:25:00|467.9|465.5|469.47|467.07|469.72|467.32|467.9|465.5|0
1647408600000|2022-03-16 05:30:00|469.39|466.99|471.82|469.42|471.82|469.42|467.24|464.84|0
1647408900000|2022-03-16 05:35:00|471.99|469.59|472.98|470.58|473.31|470.91|470.82|468.42|0
1647409200000|2022-03-16 05:40:00|473.06|470.66|476.47|474.07|476.47|474.07|472.81|470.41|0
1647409500000|2022-03-16 05:45:00|476.3|473.9|479.55|477.15|482.31|479.91|476.13|473.73|0
1647409800000|2022-03-16 05:50:00|479.13|476.73|476.13|473.73|479.8|477.4|475.63|473.23|0
1647410100000|2022-03-16 05:55:00|476.3|473.9|476.46|474.06|476.46|474.06|474.63|472.23|0
1647410400000|2022-03-16 06:00:00|476.13|473.73|476.96|474.56|476.96|474.56|475.62|473.22|0
1647410700000|2022-03-16 06:05:00|476.79|474.39|477.12|474.72|478.37|475.97|475.62|473.22|0
1647411000000|2022-03-16 06:10:00|477.03|474.63|477.7|475.3|478.45|476.05|476.62|474.22|0
1647411300000|2022-03-16 06:15:00|477.53|475.13|480.37|477.97|480.46|478.06|477.12|474.72|0
1647411600000|2022-03-16 06:20:00|480.45|478.05|480.28|477.88|480.62|478.22|478.78|476.38|0
1647411900000|2022-03-16 06:25:00|480.36|477.96|478.78|476.38|480.45|478.05|478.36|475.96|0
1647412200000|2022-03-16 06:30:00|478.61|476.21|480.28|477.88|481.28|478.88|477.77|475.37|0
1647412500000|2022-03-16 06:35:00|480.19|477.79|480.94|478.54|481.11|478.71|479.27|476.87|0
1647412800000|2022-03-16 06:40:00|480.86|478.46|483.79|481.39|484.54|482.14|479.1|476.7|0
1647413100000|2022-03-16 06:45:00|483.7|481.3|486.69|484.29|486.94|484.54|483.45|481.05|0
1647413400000|2022-03-16 06:50:00|486.86|484.46|486.35|483.95|486.86|484.46|482.83|480.43|0
1647413700000|2022-03-16 06:55:00|486.18|483.78|487.19|484.79|487.36|484.96|484|481.6|0
1647414000000|2022-03-16 07:00:00|487.35|484.95|486.01|483.61|487.52|485.12|485.34|482.94|0
1647414300000|2022-03-16 07:05:00|485.94|484.02|486.68|484.76|489.76|487.84|485.09|483.17|0
1647414600000|2022-03-16 07:10:00|486.85|484.93|489.2|487.28|489.2|487.28|486.34|484.42|0
1647414900000|2022-03-16 07:15:00|489.03|487.11|486.33|484.41|489.03|487.11|486.33|484.41|0
1647415200000|2022-03-16 07:20:00|486.42|484.5|484.65|482.73|487.01|485.09|484.48|482.56|0
1647415500000|2022-03-16 07:25:00|484.48|482.56|485.66|483.74|485.99|484.07|483.98|482.06|0
1647415800000|2022-03-16 07:30:00|485.32|483.4|483.72|481.8|485.49|483.57|482.71|480.79|0
1647416100000|2022-03-16 07:35:00|483.8|481.88|487.16|485.24|488.01|486.09|483.64|481.72|0
1647416400000|2022-03-16 07:40:00|487|485.08|483.8|481.88|487|485.08|483.8|481.88|0
1647416700000|2022-03-16 07:45:00|483.63|481.71|486.23|484.31|486.49|484.57|483.13|481.21|0
1647417000000|2022-03-16 07:50:00|486.32|484.4|486.56|484.64|488.17|486.25|485.81|483.89|0
1647417300000|2022-03-16 07:55:00|486.48|484.56|487.57|485.65|488.08|486.16|485.22|483.3|0
1647417600000|2022-03-16 08:00:00|487.24|485.32|489.43|487.51|490.11|488.19|485.72|483.8|0
1647417900000|2022-03-16 08:05:00|489.09|487.17|488.41|486.49|489.26|487.34|486.64|484.72|0
1647418200000|2022-03-16 08:10:00|488.49|486.57|486.89|484.97|490.61|488.69|486.72|484.8|0
1647418500000|2022-03-16 08:15:00|486.72|484.8|494.33|492.41|494.67|492.75|486.72|484.8|0
1647418800000|2022-03-16 08:20:00|493.99|492.07|489.45|487.53|493.99|492.07|488.61|486.69|0
1647419100000|2022-03-16 08:25:00|489.2|487.28|491.82|489.9|492.67|490.75|488.18|486.26|0
1647419400000|2022-03-16 08:30:00|491.73|489.81|494.2|492.28|495.9|493.98|489.02|487.1|0
1647419700000|2022-03-16 08:35:00|493.86|491.94|493.34|491.42|496.41|494.49|490.97|489.05|0
1647420000000|2022-03-16 08:40:00|493.17|491.25|491.47|489.55|494.36|492.44|491.47|489.55|0
1647420300000|2022-03-16 08:45:00|491.14|489.22|491.64|489.72|492.74|490.82|490.54|488.62|0
1647420600000|2022-03-16 08:50:00|491.72|489.8|491.04|489.12|491.98|490.06|490.2|488.28|0
1647420900000|2022-03-16 08:55:00|491.3|489.38|493.33|491.41|493.33|491.41|491.04|489.12|0
1647421200000|2022-03-16 09:00:00|493.5|491.58|494.35|492.43|494.69|492.77|493.24|491.32|0
1647421500000|2022-03-16 09:05:00|494.18|492.26|494.52|492.6|495.2|493.28|494.01|492.09|0
1647421800000|2022-03-16 09:10:00|495.37|493.45|495.1|493.18|496.04|494.12|494|492.08|0
1647422100000|2022-03-16 09:15:00|495.02|493.1|495.61|493.69|497.75|495.83|494.85|492.93|0
1647422400000|2022-03-16 09:20:00|495.53|493.61|495.95|494.03|496.38|494.46|495.02|493.1|0
1647422700000|2022-03-16 09:25:00|495.7|493.78|497.57|495.65|497.91|495.99|495.53|493.61|0
1647423000000|2022-03-16 09:30:00|497.4|495.48|500.39|498.47|500.39|498.47|497.23|495.31|0
1647423300000|2022-03-16 09:35:00|500.22|498.3|497.53|495.61|500.22|498.3|496.61|494.69|0
1647423600000|2022-03-16 09:40:00|497.61|495.69|495.82|493.9|497.61|495.69|495.82|493.9|0
1647423900000|2022-03-16 09:45:00|495.65|493.73|495.31|493.39|495.82|493.9|494.37|492.45|0
1647424200000|2022-03-16 09:50:00|495.56|493.64|494.8|492.88|497.52|495.6|494.8|492.88|0
1647424500000|2022-03-16 09:55:00|494.63|492.71|494.11|492.19|495.65|493.73|493.27|491.35|0
1647424800000|2022-03-16 10:00:00|493.94|492.02|495.47|493.55|496.06|494.14|493.43|491.51|0
1647425100000|2022-03-16 10:05:00|495.3|493.38|495.3|493.38|496.15|494.23|494.7|492.78|0
1647425400000|2022-03-16 10:10:00|497.17|495.25|502.97|501.05|504.17|502.25|496.49|494.57|0
1647425700000|2022-03-16 10:15:00|503.4|501.48|502.29|500.37|505.45|503.53|501.09|499.17|0
1647426000000|2022-03-16 10:20:00|502.37|500.45|502.28|500.36|502.8|500.88|501.94|500.02|0
1647426300000|2022-03-16 10:25:00|502.36|500.44|500.23|498.31|502.36|500.44|500.23|498.31|0
1647426600000|2022-03-16 10:30:00|500.74|498.82|501.76|499.84|502.28|500.36|500.48|498.56|0
1647426900000|2022-03-16 10:35:00|501.85|499.93|499.71|497.79|501.93|500.01|497.49|495.57|0
1647427200000|2022-03-16 10:40:00|499.54|497.62|502.61|500.69|502.61|500.69|498|496.08|0
1647427500000|2022-03-16 10:45:00|502.96|501.04|501.24|499.32|503.38|501.46|499.96|498.04|0
1647427800000|2022-03-16 10:50:00|501.58|499.66|501.99|500.07|502.24|500.32|500.21|498.29|0
1647428100000|2022-03-16 10:55:00|501.82|499.9|502.15|500.23|502.5|500.58|500.45|498.53|0
1647428400000|2022-03-16 11:00:00|501.3|499.38|499.42|497.5|502.15|500.23|499.08|497.16|0
1647428700000|2022-03-16 11:05:00|499.08|497.16|500.01|498.09|500.27|498.35|498.74|496.82|0
1647429000000|2022-03-16 11:10:00|500.1|498.18|499.93|498.01|501.12|499.2|498.99|497.07|0
1647429300000|2022-03-16 11:15:00|499.59|497.67|498.3|496.38|499.59|497.67|497.37|495.45|0
1647429600000|2022-03-16 11:20:00|498.39|496.47|499.32|497.4|500.09|498.17|497.37|495.45|0
1647429900000|2022-03-16 11:25:00|499.24|497.32|499.92|498|500.77|498.85|499.15|497.23|0
1647430200000|2022-03-16 11:30:00|499.75|497.83|501.36|499.44|502.73|500.81|499.75|497.83|0
1647430500000|2022-03-16 11:35:00|501.45|499.53|502.99|501.07|503.84|501.92|501.11|499.19|0
1647430800000|2022-03-16 11:40:00|502.9|500.98|502.3|500.38|502.98|501.06|501.45|499.53|0
1647431100000|2022-03-16 11:45:00|502.13|500.21|500.08|498.16|502.55|500.63|499.91|497.99|0
1647431400000|2022-03-16 11:50:00|499.91|497.99|502.47|500.55|503.32|501.4|499.91|497.99|0
1647431700000|2022-03-16 11:55:00|502.29|500.37|503.49|501.57|503.49|501.57|501.78|499.86|0
1647432000000|2022-03-16 12:00:00|503.83|501.91|504|502.08|505.2|503.28|503.49|501.57|0
1647432300000|2022-03-16 12:05:00|503.83|501.91|505.37|503.45|505.37|503.45|503.31|501.39|0
1647432600000|2022-03-16 12:10:00|505.19|503.27|502.22|500.3|505.37|503.45|502.05|500.13|0
1647432900000|2022-03-16 12:15:00|502.56|500.64|502.05|500.13|503.33|501.41|501.88|499.96|0
1647433200000|2022-03-16 12:20:00|501.7|499.78|501.02|499.1|502.39|500.47|500.68|498.76|0
1647433500000|2022-03-16 12:25:00|500.85|498.93|500.84|498.92|502.04|500.12|500.33|498.41|0
1647433800000|2022-03-16 12:30:00|501.01|499.09|498.11|496.19|501.78|499.86|497.94|496.02|0
1647434100000|2022-03-16 12:35:00|497.94|496.02|494.87|492.95|498.11|496.19|494.7|492.78|0
1647434400000|2022-03-16 12:40:00|494.7|492.78|495.29|493.37|496.65|494.73|494.7|492.78|0
1647434700000|2022-03-16 12:45:00|495.38|493.46|495.17|493.25|496.02|494.1|493.81|491.89|0
1647435000000|2022-03-16 12:50:00|495|493.08|494.31|492.39|495.67|493.75|492.96|491.04|0
1647435300000|2022-03-16 12:55:00|494.48|492.56|493.46|491.54|494.82|492.9|492.45|490.53|0
1647435600000|2022-03-16 13:00:00|493.63|491.71|492.1|490.18|493.88|491.96|491.6|489.68|0
1647435900000|2022-03-16 13:05:00|491.93|490.01|491.67|489.75|491.93|490.01|489.56|487.64|0
1647436200000|2022-03-16 13:10:00|491.76|489.84|491.42|489.5|492.1|490.18|490.91|488.99|0
1647436500000|2022-03-16 13:15:00|490.91|488.99|492.77|490.85|492.94|491.02|490.24|488.32|0
1647436800000|2022-03-16 13:20:00|492.6|490.68|495.66|493.74|495.66|493.74|492.09|490.17|0
1647437100000|2022-03-16 13:25:00|495.49|493.57|491.58|489.66|495.49|493.57|490.74|488.82|0
1647437400000|2022-03-16 13:30:00|491.92|490|496.67|494.75|496.67|494.75|491.92|490|0
1647437700000|2022-03-16 13:35:00|497.01|495.09|505.04|503.12|505.38|503.46|496.33|494.41|0
1647438000000|2022-03-16 13:40:00|505.38|503.46|507.44|505.52|507.78|505.86|504.61|502.69|0
1647438300000|2022-03-16 13:45:00|507.78|505.86|508.47|506.55|510.88|508.96|507.27|505.35|0
1647438600000|2022-03-16 13:50:00|508.98|507.06|504.69|502.77|509.67|507.75|503.83|501.91|0
1647438900000|2022-03-16 13:55:00|504.52|502.6|505.54|503.62|507.95|506.03|504|502.08|0
1647439200000|2022-03-16 14:00:00|506.23|504.31|502.45|500.53|507.94|506.02|500.75|498.83|0
1647439500000|2022-03-16 14:05:00|502.54|500.62|498.27|496.35|502.8|500.88|498.01|496.09|0
1647439800000|2022-03-16 14:10:00|497.84|495.92|501.88|499.96|506.22|504.3|497.67|495.75|0
1647440100000|2022-03-16 14:15:00|502.57|500.65|514.68|512.76|518.34|516.42|502.57|500.65|0
1647440400000|2022-03-16 14:20:00|514.33|512.41|514.14|512.22|520.02|518.1|513.98|512.06|0
1647440700000|2022-03-16 14:25:00|514.32|512.4|511.88|509.96|516.06|514.14|511.88|509.96|0
1647441000000|2022-03-16 14:30:00|512.4|510.48|515.36|513.44|517.62|515.7|511.71|509.79|0
1647441300000|2022-03-16 14:35:00|515.18|513.26|513.87|511.95|515.53|513.61|509.28|507.36|0
1647441600000|2022-03-16 14:40:00|514.14|512.22|506.68|504.76|515.35|513.43|502.89|500.97|0
1647441900000|2022-03-16 14:45:00|505.82|503.9|507.37|505.45|508.23|506.31|504.26|502.34|0
1647442200000|2022-03-16 14:50:00|506.59|504.67|507.02|505.1|509.62|507.7|505.29|503.37|0
1647442500000|2022-03-16 14:55:00|507.19|505.27|510.82|508.9|510.82|508.9|503.57|501.65|0
1647442800000|2022-03-16 15:00:00|511.17|509.25|511.34|509.42|511.87|509.95|503.56|501.64|0
1647443100000|2022-03-16 15:05:00|511.17|509.25|508.05|506.13|512.04|510.12|506.67|504.75|0
1647443400000|2022-03-16 15:10:00|508.91|506.99|507.7|505.78|509.78|507.86|507.35|505.43|0
1647443700000|2022-03-16 15:15:00|507.53|505.61|507.87|505.95|508.74|506.82|504.93|503.01|0
1647444000000|2022-03-16 15:20:00|508.04|506.12|507.6|505.68|508.91|506.99|505.45|503.53|0
1647444300000|2022-03-16 15:25:00|507.87|505.95|508.04|506.12|508.9|506.98|507|505.08|0
1647444600000|2022-03-16 15:30:00|508.56|506.64|508.9|506.98|509.94|508.02|507.52|505.6|0
1647444900000|2022-03-16 15:35:00|509.25|507.33|506.48|504.56|509.25|507.33|503.89|501.97|0
1647445200000|2022-03-16 15:40:00|506.65|504.73|506.13|504.21|506.82|504.9|503.71|501.79|0
1647445500000|2022-03-16 15:45:00|506.3|504.38|507.16|505.24|507.16|505.24|504.57|502.65|0
1647445800000|2022-03-16 15:50:00|507.33|505.41|508.37|506.45|509.41|507.49|506.47|504.55|0
1647446100000|2022-03-16 15:55:00|508.54|506.62|509.06|507.14|509.93|508.01|506.81|504.89|0
1647446400000|2022-03-16 16:00:00|509.23|507.31|511.83|509.91|512.87|510.95|507.67|505.75|0
1647446700000|2022-03-16 16:05:00|512.09|510.17|509.59|507.99|512.09|510.17|509.59|507.83|0
1647447000000|2022-03-16 16:10:00|509.41|507.81|508.72|507.12|510.28|508.68|508.37|506.77|0
1647447300000|2022-03-16 16:15:00|509.15|507.55|509.93|508.33|510.62|509.02|508.37|506.77|0
1647447600000|2022-03-16 16:20:00|509.58|507.98|508.71|507.11|510.88|509.28|508.37|506.77|0
1647447900000|2022-03-16 16:25:00|508.37|506.77|508.71|507.11|508.71|507.11|505.6|504|0
1647448200000|2022-03-16 16:30:00|508.88|507.28|508.71|507.11|509.57|507.97|507.58|505.98|0
1647448500000|2022-03-16 16:35:00|508.88|507.28|504.9|503.3|509.05|507.45|504.47|502.87|0
1647448800000|2022-03-16 16:40:00|504.38|502.78|507.66|506.06|508.7|507.1|503.69|502.09|0
1647449100000|2022-03-16 16:45:00|507.84|506.24|497.41|495.81|507.84|506.24|496.47|494.87|0
1647449400000|2022-03-16 16:50:00|497.67|496.07|498.7|497.1|499.81|498.21|496.13|494.53|0
1647449700000|2022-03-16 16:55:00|498.18|496.58|499.38|497.78|499.9|498.3|496.81|495.21|0
1647450000000|2022-03-16 17:00:00|499.55|497.95|497.15|495.55|500.93|499.33|496.47|494.87|0
1647450300000|2022-03-16 17:05:00|496.98|495.38|491.08|489.48|498.69|497.09|490.66|489.06|0
1647450600000|2022-03-16 17:10:00|491|489.4|490.82|489.22|491.68|490.08|488.27|486.67|0
1647450900000|2022-03-16 17:15:00|490.91|489.31|491.5|489.9|492.19|490.59|489.97|488.37|0
1647451200000|2022-03-16 17:20:00|492.01|490.41|493.21|491.61|494.06|492.46|489.29|487.69|0
1647451500000|2022-03-16 17:25:00|493.38|491.78|492.52|490.92|493.55|491.95|491.07|489.47|0
1647451800000|2022-03-16 17:30:00|492.35|490.75|495.76|494.16|497.14|495.54|492.35|490.75|0
1647452100000|2022-03-16 17:35:00|495.25|493.65|494.91|493.31|497.3|495.7|493.88|492.28|0
1647452400000|2022-03-16 17:40:00|494.73|493.13|493.79|492.19|495.25|493.65|491.32|489.72|0
1647452700000|2022-03-16 17:45:00|493.71|492.11|494.9|493.3|495.24|493.64|492.51|490.91|0
1647453000000|2022-03-16 17:50:00|494.73|493.13|495.66|494.06|496.1|494.5|492.76|491.16|0
1647453300000|2022-03-16 17:55:00|495.92|494.32|496.52|494.92|498.49|496.89|495.24|493.64|0
1647453600000|2022-03-16 18:00:00|490.97|489.37|481.3|479.7|496.35|494.75|480.62|479.02|0
1647453900000|2022-03-16 18:05:00|481.38|479.78|471.05|469.45|484|482.4|471.05|469.45|0
1647454200000|2022-03-16 18:10:00|470.29|468.69|464.76|463.16|474.23|472.63|461.91|460.31|0
1647454500000|2022-03-16 18:15:00|464.59|462.99|475.28|473.68|475.79|474.19|463.6|462|0
1647454800000|2022-03-16 18:20:00|475.96|474.36|465.42|463.82|476.63|475.03|464.76|463.16|0
1647455100000|2022-03-16 18:25:00|464.92|463.32|463.17|461.57|470.92|469.32|462.26|460.66|0
1647455400000|2022-03-16 18:30:00|462.01|460.41|456.97|455.37|462.26|460.66|452.69|451.09|0
1647455700000|2022-03-16 18:35:00|457.13|455.53|471.83|470.23|471.83|470.23|453.51|451.91|0
1647456000000|2022-03-16 18:40:00|471.42|469.82|481.58|479.98|483.87|482.27|470.33|468.73|0
1647456300000|2022-03-16 18:45:00|481.67|480.07|483.02|481.42|487.94|486.34|478.13|476.53|0
1647456600000|2022-03-16 18:50:00|483.44|481.84|488|486.4|488.77|487.17|478.54|476.94|0
1647456900000|2022-03-16 18:55:00|488.17|486.57|485.96|484.36|496.21|494.61|485.62|484.02|0
1647457200000|2022-03-16 19:00:00|487.74|486.14|491.07|489.47|492.61|491.01|482.4|480.8|0
1647457500000|2022-03-16 19:05:00|491.41|489.81|487.66|486.06|496.54|494.94|483.92|482.32|0
1647457800000|2022-03-16 19:10:00|487.15|485.55|492.77|491.17|493.11|491.51|485.79|484.19|0
1647458100000|2022-03-16 19:15:00|493.37|491.77|500.92|499.32|501.01|499.41|488.84|487.24|0
1647458400000|2022-03-16 19:20:00|501.09|499.49|505.49|503.89|507.57|505.97|500.14|498.54|0
1647458700000|2022-03-16 19:25:00|505.92|504.32|503.45|501.85|508.94|507.34|326.18|324.58|0
1647459000000|2022-03-16 19:30:00|503.71|502.11|499.47|497.87|503.8|502.2|496.02|494.42|0
1647459300000|2022-03-16 19:35:00|499.3|497.7|502.06|500.46|502.06|500.46|497.05|495.45|0
1647459600000|2022-03-16 19:40:00|501.37|499.77|500.5|498.9|502.93|501.33|498.6|497|0
1647459900000|2022-03-16 19:45:00|500.33|498.73|509.36|507.76|509.53|507.93|499.29|497.69|0
1647460200000|2022-03-16 19:50:00|509.44|507.84|512.3|510.7|513.72|512.12|507.96|506.36|0
1647460500000|2022-03-16 19:55:00|512.47|510.87|522.12|520.52|522.12|520.52|510.38|508.78|0
1647460800000|2022-03-16 20:00:00|521.42|519.82|518.25|516.65|522.3|520.7|517.9|516.3|0
1647461100000|2022-03-16 20:05:00|518.42|516.82|519.65|518.05|519.65|518.05|518.25|516.65|0
1647461400000|2022-03-16 20:10:00|519.48|517.88|520.88|519.28|523.96|522.36|519.48|517.88|0
1647461700000|2022-03-16 20:15:00|520.9|518.9|526.55|524.55|528.14|526.14|520.9|518.9|0
1647462000000|2022-03-16 20:20:00|526.72|524.72|529.73|527.73|529.73|527.73|526.02|524.02|0
1647462300000|2022-03-16 20:25:00|529.64|527.64|529.55|527.55|529.73|527.73|527.87|525.87|0
1647462600000|2022-03-16 20:30:00|529.64|527.64|530.44|528.44|530.61|528.61|528.93|526.93|0
1647462900000|2022-03-16 20:35:00|530.61|528.61|530.16|528.16|530.97|528.97|529.9|527.9|0
1647463200000|2022-03-16 20:40:00|530.08|528.08|533.63|531.63|533.99|531.99|530.08|528.08|0
1647463500000|2022-03-16 20:45:00|533.45|531.45|530.61|528.61|533.63|531.63|530.25|528.25|0
1647463800000|2022-03-16 20:50:00|530.69|528.69|530.33|528.33|532.56|530.56|530.07|528.07|0
1647464100000|2022-03-16 20:55:00|530.07|528.07|530.69|528.69|531.49|529.49|529.98|527.98|0
1647464400000|2022-03-16 21:00:00|530.75|528.75|530.1|528.1|530.78|528.78|529.69|527.69|0
1647464700000|2022-03-16 21:05:00|530.02|528.02|529.72|527.72|530.1|528.1|529.38|527.38|0
1647465000000|2022-03-16 21:10:00|529.56|527.56|529.25|527.25|529.64|527.64|529.04|527.04|0
1647465300000|2022-03-16 21:15:00|529.27|527.27|528.7|526.7|529.27|527.27|528.63|526.63|0
1647465600000|2022-03-16 21:20:00|528.78|526.78|528.42|526.42|528.78|526.78|528.11|526.11|0
1647465900000|2022-03-16 21:25:00|528.54|526.54|529.06|527.06|529.22|527.22|528.31|526.31|0
1647466200000|2022-03-16 21:30:00|529.11|527.11|529.16|527.16|529.26|527.26|528.98|526.98|0
1647466500000|2022-03-16 21:35:00|529.18|527.18|529.13|527.13|529.29|527.29|529.01|527.01|0
1647466800000|2022-03-16 21:40:00|529.18|527.18|530.08|528.08|530.08|528.08|529.18|527.18|0
1647467100000|2022-03-16 21:45:00|530.16|528.16|529.36|527.36|530.34|528.34|529.33|527.33|0
1647467400000|2022-03-16 21:50:00|529.77|527.77|529.66|527.66|529.77|527.77|529.28|527.28|0
1647467700000|2022-03-16 21:55:00|529.9|527.9|529.43|527.43|529.94|527.94|529.43|527.43|0
1647468000000|2022-03-16 22:00:00|528.88|526.88|526.67|524.67|529.06|527.06|526.31|524.31|0
1647468300000|2022-03-16 22:05:00|526.93|524.93|526.84|524.84|527.38|525.38|525.78|523.78|0
1647468600000|2022-03-16 22:10:00|526.67|524.67|524.9|522.9|527.02|525.02|524.9|522.9|0
1647468900000|2022-03-16 22:15:00|525.07|523.07|524.54|522.54|525.43|523.43|524.54|522.54|0
1647469200000|2022-03-16 22:20:00|524.36|522.36|523.3|521.3|524.54|522.54|522.95|520.95|0
1647469500000|2022-03-16 22:25:00|522.95|520.95|523.65|521.65|523.65|521.65|522.07|520.07|0
1647469800000|2022-03-16 22:30:00|524|522|522.94|520.94|524|522|521.71|519.71|0
1647470100000|2022-03-16 22:35:00|522.77|520.77|523.82|521.82|523.91|521.91|522.59|520.59|0
1647470400000|2022-03-16 22:40:00|523.73|521.73|523.82|521.82|524.7|522.7|523.73|521.73|0
1647470700000|2022-03-16 22:45:00|524|522|524.17|522.17|524.35|522.35|523.73|521.73|0
1647471000000|2022-03-16 22:50:00|523.99|521.99|524.17|522.17|524.52|522.52|523.46|521.46|0
1647471300000|2022-03-16 22:55:00|524.08|522.08|524.34|522.34|524.7|522.7|523.81|521.81|0
1647471600000|2022-03-16 23:00:00|524.16|522.16|523.99|521.99|526.46|524.46|523.11|521.11|0
1647471900000|2022-03-16 23:05:00|523.72|521.72|522.22|520.22|523.89|521.89|522.22|520.22|0
1647472200000|2022-03-16 23:10:00|522.13|520.13|521.86|519.86|522.39|520.39|521.16|519.16|0
1647472500000|2022-03-16 23:15:00|522.22|520.22|522.74|520.74|522.92|520.92|521.24|519.24|0
1647472800000|2022-03-16 23:20:00|522.57|520.57|522.21|520.21|522.83|520.83|522.04|520.04|0
1647473100000|2022-03-16 23:25:00|522.39|520.39|523.62|521.62|523.97|521.97|522.39|520.39|0
1647473400000|2022-03-16 23:30:00|523.8|521.8|523.97|521.97|524.32|522.32|523.26|521.26|0
1647473700000|2022-03-16 23:35:00|524.15|522.15|522.56|520.56|524.32|522.32|522.46|520.46|0
1647474000000|2022-03-16 23:40:00|522.46|520.46|523.61|521.61|523.87|521.87|522.46|520.46|0
1647474300000|2022-03-16 23:45:00|523.52|521.52|524.67|522.67|524.84|522.84|523.26|521.26|0
1647474600000|2022-03-16 23:50:00|524.58|522.58|526.43|524.43|527.05|525.05|524.4|522.4|0
1647474900000|2022-03-16 23:55:00|526.52|524.52|526.78|524.78|527.49|525.49|525.72|523.72|0
1647475200000|2022-03-17 00:00:00|526.61|524.61|525.19|523.19|527.31|525.31|523.78|521.78|0
1647475500000|2022-03-17 00:05:00|525.37|523.37|526.25|524.25|526.6|524.6|523.25|521.25|0
1647475800000|2022-03-17 00:10:00|526.42|524.42|525.45|523.45|527.66|525.66|525.09|523.09|0
1647476100000|2022-03-17 00:15:00|526.15|524.15|526.24|524.24|526.95|524.95|524.65|522.65|0
1647476400000|2022-03-17 00:20:00|526.6|524.6|526.24|524.24|527.03|525.03|525.36|523.36|0
1647476700000|2022-03-17 00:25:00|526.15|524.15|525.88|523.88|528.01|526.01|525.53|523.53|0
1647477000000|2022-03-17 00:30:00|525.71|523.71|525.7|523.7|527.3|525.3|525.53|523.53|0
1647477300000|2022-03-17 00:35:00|525.79|523.79|526.49|524.49|526.94|524.94|525.35|523.35|0
1647477600000|2022-03-17 00:40:00|526.41|524.41|525.88|523.88|527.12|525.12|525.61|523.61|0
1647477900000|2022-03-17 00:45:00|525.96|523.96|526.66|524.66|526.94|524.94|525.88|523.88|0
1647478200000|2022-03-17 00:50:00|526.58|524.58|527.02|525.02|528.7|526.7|526.49|524.49|0
1647478500000|2022-03-17 00:55:00|527.46|525.46|527.11|525.11|527.46|525.46|526.57|524.57|0
1647478800000|2022-03-17 01:00:00|527.28|525.28|526.48|524.48|527.28|525.28|525.87|523.87|0
1647479100000|2022-03-17 01:05:00|526.39|524.39|524.98|522.98|526.83|524.83|523.92|521.92|0
1647479400000|2022-03-17 01:10:00|525.24|523.24|523.47|521.47|525.33|523.33|523.29|521.29|0
1647479700000|2022-03-17 01:15:00|523.39|521.39|523.56|521.56|524.44|522.44|522.15|520.15|0
1647480000000|2022-03-17 01:20:00|523.64|521.64|522.32|520.32|524.62|522.62|522.15|520.15|0
1647480300000|2022-03-17 01:25:00|521.97|519.97|518.62|516.62|522.32|520.32|518.53|516.53|0
1647480600000|2022-03-17 01:30:00|518.71|516.71|520.56|518.56|521.44|519.44|518.27|516.27|0
1647480900000|2022-03-17 01:35:00|520.46|518.46|515.11|513.11|520.56|518.56|514.93|512.93|0
1647481200000|2022-03-17 01:40:00|514.76|512.76|516.68|514.68|517.74|515.74|514.58|512.58|0
1647481500000|2022-03-17 01:45:00|516.77|514.77|515.28|513.28|517.39|515.39|515.28|513.28|0
1647481800000|2022-03-17 01:50:00|515.45|513.45|512.13|510.13|515.54|513.54|511.25|509.25|0
1647482100000|2022-03-17 01:55:00|512.21|510.21|515.1|513.1|516.06|514.06|511.78|509.78|0
1647482400000|2022-03-17 02:00:00|515.18|513.18|517.57|515.57|517.92|515.92|514.05|512.05|0
1647482700000|2022-03-17 02:05:00|517.74|515.74|517.3|515.3|517.92|515.92|516.51|514.51|0
1647483000000|2022-03-17 02:10:00|517.47|515.47|519.14|517.14|520.9|518.9|516.77|514.77|0
1647483300000|2022-03-17 02:15:00|519.32|517.32|518.61|516.61|519.67|517.67|517.56|515.56|0
1647483600000|2022-03-17 02:20:00|518.7|516.7|520.36|518.36|520.62|518.62|518.61|516.61|0
1647483900000|2022-03-17 02:25:00|520.45|518.45|519.57|517.57|521.68|519.68|518.61|516.61|0
1647484200000|2022-03-17 02:30:00|519.39|517.39|518.25|516.25|519.83|517.83|518.08|516.08|0
1647484500000|2022-03-17 02:35:00|518.34|516.34|518.07|516.07|518.86|516.86|517.55|515.55|0
1647484800000|2022-03-17 02:40:00|517.98|515.98|517.02|515.02|518.42|516.42|516.32|514.32|0
1647485100000|2022-03-17 02:45:00|517.1|515.1|517.45|515.45|517.72|515.72|516.32|514.32|0
1647485400000|2022-03-17 02:50:00|517.54|515.54|519.47|517.47|520.53|518.53|517.54|515.54|0
1647485700000|2022-03-17 02:55:00|519.38|517.38|518.15|516.15|519.64|517.64|517.01|515.01|0
1647486000000|2022-03-17 03:00:00|518.06|516.06|516.66|514.66|518.06|516.06|516.31|514.31|0
1647486300000|2022-03-17 03:05:00|516.74|514.74|515.78|513.78|517.18|515.18|515.78|513.78|0
1647486600000|2022-03-17 03:10:00|516.04|514.04|516.04|514.04|516.3|514.3|514.73|512.73|0
1647486900000|2022-03-17 03:15:00|515.95|513.95|513.68|511.68|516.65|514.65|513.5|511.5|0
1647487200000|2022-03-17 03:20:00|513.58|511.58|515.6|513.6|515.77|513.77|513.33|511.33|0
1647487500000|2022-03-17 03:25:00|515.77|513.77|517.35|515.35|517.35|515.35|514.9|512.9|0
1647487800000|2022-03-17 03:30:00|517.52|515.52|517.25|515.25|517.6|515.6|516.38|514.38|0
1647488100000|2022-03-17 03:35:00|517.34|515.34|519.09|517.09|519.27|517.27|516.99|514.99|0
1647488400000|2022-03-17 03:40:00|519|517|516.9|514.9|519|517|516.64|514.64|0
1647488700000|2022-03-17 03:45:00|516.81|514.81|515.76|513.76|517.16|515.16|515.23|513.23|0
1647489000000|2022-03-17 03:50:00|515.58|513.58|515.76|513.76|516.11|514.11|514.96|512.96|0
1647489300000|2022-03-17 03:55:00|515.58|513.58|517.06|515.06|517.06|515.06|515.05|513.05|0
1647489600000|2022-03-17 04:00:00|516.89|514.89|517.1|515.1|518.77|516.77|515.97|513.97|0
1647489900000|2022-03-17 04:05:00|517.19|515.19|517.97|515.97|518.24|516.24|517.02|515.02|0
1647490200000|2022-03-17 04:10:00|518.59|516.59|518.58|516.58|518.94|516.94|518.24|516.24|0
1647490500000|2022-03-17 04:15:00|518.41|516.41|519.28|517.28|519.28|517.28|518.41|516.41|0
1647490800000|2022-03-17 04:20:00|519.19|517.19|518.4|516.4|519.98|517.98|517.53|515.53|0
1647491100000|2022-03-17 04:25:00|518.23|516.23|518.14|516.14|518.23|516.23|517.18|515.18|0
1647491400000|2022-03-17 04:30:00|518.23|516.23|521.73|519.73|522.86|520.86|517.88|515.88|0
1647491700000|2022-03-17 04:35:00|521.9|519.9|520.32|518.32|522.16|520.16|520.32|518.32|0
1647492000000|2022-03-17 04:40:00|520.5|518.5|521.9|519.9|522.25|520.25|520.32|518.32|0
1647492300000|2022-03-17 04:45:00|522.07|520.07|521.19|519.19|522.07|520.07|521.19|519.19|0
1647492600000|2022-03-17 04:50:00|521.02|519.02|522.77|520.77|523.12|521.12|521.02|519.02|0
1647492900000|2022-03-17 04:55:00|522.94|520.94|522.15|520.15|523.2|521.2|522.15|520.15|0
1647493200000|2022-03-17 05:00:00|522.06|520.06|520.66|518.66|522.85|520.85|519.96|517.96|0
1647493500000|2022-03-17 05:05:00|520.83|518.83|520.48|518.48|521.18|519.18|519.78|517.78|0
1647493800000|2022-03-17 05:10:00|520.56|518.56|524.16|522.16|524.51|522.51|520.13|518.13|0
1647494100000|2022-03-17 05:15:00|523.99|521.99|524.34|522.34|524.51|522.51|522.05|520.05|0
1647494400000|2022-03-17 05:20:00|524.51|522.51|521.52|519.52|525.04|523.04|520.82|518.82|0
1647494700000|2022-03-17 05:25:00|521.43|519.43|522.26|520.26|522.52|520.52|519.95|517.95|0
1647495000000|2022-03-17 05:30:00|522.08|520.08|522.6|520.6|523.48|521.48|521.73|519.73|0
1647495300000|2022-03-17 05:35:00|522.43|520.43|523.13|521.13|523.3|521.3|521.29|519.29|0
1647495600000|2022-03-17 05:40:00|522.95|520.95|524.17|522.17|524.7|522.7|521.72|519.72|0
1647495900000|2022-03-17 05:45:00|524|522|523.47|521.47|524.35|522.35|522.95|520.95|0
1647496200000|2022-03-17 05:50:00|523.65|521.65|523.12|521.12|524.43|522.43|522.94|520.94|0
1647496500000|2022-03-17 05:55:00|523.03|521.03|522.94|520.94|523.82|521.82|521.97|519.97|0
1647496800000|2022-03-17 06:00:00|523.11|521.11|523.11|521.11|525.57|523.57|522.15|520.15|0
1647497100000|2022-03-17 06:05:00|523.02|521.02|524.95|522.95|524.95|522.95|523.02|521.02|0
1647497400000|2022-03-17 06:10:00|524.86|522.86|523.54|521.54|525.39|523.39|522.93|520.93|0
1647497700000|2022-03-17 06:15:00|523.63|521.63|524.06|522.06|524.24|522.24|522.75|520.75|0
1647498000000|2022-03-17 06:20:00|524.15|522.15|526.79|524.79|526.79|524.79|523.54|521.54|0
1647498300000|2022-03-17 06:25:00|526.52|524.52|526.08|524.08|526.96|524.96|525.2|523.2|0
1647498600000|2022-03-17 06:30:00|526.16|524.16|526.43|524.43|526.78|524.78|524.5|522.5|0
1647498900000|2022-03-17 06:35:00|526.34|524.34|526.95|524.95|527.48|525.48|526.25|524.25|0
1647499200000|2022-03-17 06:40:00|527.04|525.04|528.44|526.44|529.85|527.85|526.95|524.95|0
1647499500000|2022-03-17 06:45:00|528.53|526.53|529.23|527.23|529.23|527.23|527.74|525.74|0
1647499800000|2022-03-17 06:50:00|529.14|527.14|529.23|527.23|530.37|528.37|528.7|526.7|0
1647500100000|2022-03-17 06:55:00|529.32|527.32|531.17|529.17|532.4|530.4|529.14|527.14|0
1647500400000|2022-03-17 07:00:00|531.43|529.43|531.69|529.69|531.87|529.87|528.7|526.7|0
1647500700000|2022-03-17 07:05:00|532.02|530.42|532.55|530.95|534.32|532.72|530.78|529.18|0
1647501000000|2022-03-17 07:10:00|532.19|530.59|529.54|527.94|532.19|530.59|529.45|527.85|0
1647501300000|2022-03-17 07:15:00|529.71|528.11|524.95|523.35|530.07|528.47|524.95|523.35|0
1647501600000|2022-03-17 07:20:00|524.6|523|524.77|523.17|525.48|523.88|523.89|522.29|0
1647501900000|2022-03-17 07:25:00|524.86|523.26|523.27|521.67|525.03|523.43|523.19|521.59|0
1647502200000|2022-03-17 07:30:00|523.36|521.76|520.02|518.42|524.24|522.64|519.85|518.25|0
1647502500000|2022-03-17 07:35:00|519.85|518.25|520.9|519.3|520.9|519.3|518.1|516.5|0
1647502800000|2022-03-17 07:40:00|521.07|519.47|519.14|517.54|521.07|519.47|517.57|515.97|0
1647503100000|2022-03-17 07:45:00|519.32|517.72|523|521.4|523|521.4|518.44|516.84|0
1647503400000|2022-03-17 07:50:00|522.65|521.05|525.99|524.39|526.69|525.09|522.47|520.87|0
1647503700000|2022-03-17 07:55:00|526.34|524.74|526.42|524.82|527.4|525.8|524.75|523.15|0
1647504000000|2022-03-17 08:00:00|527.04|525.44|528.26|526.66|528.63|527.03|525.46|523.86|0
1647504300000|2022-03-17 08:05:00|528.09|526.49|524.03|522.43|528.61|527.01|522.1|520.5|0
1647504600000|2022-03-17 08:10:00|524.38|522.78|523.68|522.08|524.82|523.22|522.62|521.02|0
1647504900000|2022-03-17 08:15:00|523.85|522.25|525.26|523.66|525.61|524.01|523.15|521.55|0
1647505200000|2022-03-17 08:20:00|525.79|524.19|524.64|523.04|525.96|524.36|522.97|521.37|0
1647505500000|2022-03-17 08:25:00|524.73|523.13|525.96|524.36|528.07|526.47|524.73|523.13|0
1647505800000|2022-03-17 08:30:00|526.04|524.44|523.93|522.33|527.54|525.94|523.84|522.24|0
1647506100000|2022-03-17 08:35:00|525.25|523.65|522.87|521.27|525.25|523.65|522.26|520.66|0
1647506400000|2022-03-17 08:40:00|522.79|521.19|522.43|520.83|523.84|522.24|520.5|518.9|0
1647506700000|2022-03-17 08:45:00|522.52|520.92|522.6|521|525.33|523.73|522.52|520.92|0
1647507000000|2022-03-17 08:50:00|522.08|520.48|520.32|518.72|523.57|521.97|519.88|518.28|0
1647507300000|2022-03-17 08:55:00|520.15|518.55|521.02|519.42|522.07|520.47|518.13|516.53|0
1647507600000|2022-03-17 09:00:00|521.2|519.6|521.37|519.77|523.12|521.52|521.19|519.59|0
1647507900000|2022-03-17 09:05:00|521.19|519.59|520.05|518.45|521.45|519.85|519|517.4|0
1647508200000|2022-03-17 09:10:00|520.14|518.54|519.08|517.48|520.66|519.06|518.04|516.44|0
1647508500000|2022-03-17 09:15:00|519.17|517.57|518.03|516.43|520.66|519.06|517.68|516.08|0
1647508800000|2022-03-17 09:20:00|517.68|516.08|519.43|517.83|519.95|518.35|516.63|515.03|0
1647509100000|2022-03-17 09:25:00|519.25|517.65|520.83|519.23|521.36|519.76|518.81|517.21|0
1647509400000|2022-03-17 09:30:00|520.91|519.31|517.67|516.07|520.91|519.31|517.67|516.07|0
1647509700000|2022-03-17 09:35:00|517.5|515.9|516.1|514.5|517.5|515.9|514.79|513.19|0
1647510000000|2022-03-17 09:40:00|516.27|514.67|516|514.4|517.32|515.72|515.22|513.62|0
1647510300000|2022-03-17 09:45:00|516.27|514.67|515.74|514.14|516.97|515.37|515.39|513.79|0
1647510600000|2022-03-17 09:50:00|515.83|514.23|516.96|515.36|517.66|516.06|515.04|513.44|0
1647510900000|2022-03-17 09:55:00|517.14|515.54|518.88|517.28|519.24|517.64|517.14|515.54|0
1647511200000|2022-03-17 10:00:00|518.71|517.11|508.43|506.83|518.71|517.11|504.17|502.57|0
1647511500000|2022-03-17 10:05:00|508.08|506.48|505.13|503.53|508.34|506.74|503.4|501.8|0
1647511800000|2022-03-17 10:10:00|504.96|503.36|507.21|505.61|508.43|506.83|503.92|502.32|0
1647512100000|2022-03-17 10:15:00|507.38|505.78|510.07|508.47|510.68|509.08|505.82|504.22|0
1647512400000|2022-03-17 10:20:00|509.99|508.39|512.07|510.47|512.94|511.34|508.77|507.17|0
1647512700000|2022-03-17 10:25:00|512.59|510.99|511.72|510.12|512.77|511.17|510.06|508.46|0
1647513000000|2022-03-17 10:30:00|511.8|510.2|513.98|512.38|514.68|513.08|511.2|509.6|0
1647513300000|2022-03-17 10:35:00|513.72|512.12|513.28|511.68|513.98|512.38|510.5|508.9|0
1647513600000|2022-03-17 10:40:00|513.02|511.42|513.71|512.11|513.8|512.2|511.36|509.76|0
1647513900000|2022-03-17 10:45:00|513.63|512.03|514.67|513.07|514.67|513.07|512.06|510.46|0
1647514200000|2022-03-17 10:50:00|515.02|513.42|513.97|512.37|515.02|513.42|512.75|511.15|0
1647514500000|2022-03-17 10:55:00|514.15|512.55|516.94|515.34|517.11|515.51|513.27|511.67|0
1647514800000|2022-03-17 11:00:00|517.11|515.51|518.69|517.09|518.86|517.26|515.54|513.94|0
1647515100000|2022-03-17 11:05:00|518.86|517.26|518.86|517.26|520.09|518.49|517.81|516.21|0
1647515400000|2022-03-17 11:10:00|519.03|517.43|518.16|516.56|519.03|517.43|517.46|515.86|0
1647515700000|2022-03-17 11:15:00|518.24|516.64|515.24|513.64|519.03|517.43|514.6|513|0
1647516000000|2022-03-17 11:20:00|515.33|513.73|514.11|512.51|515.68|514.08|513.06|511.46|0
1647516300000|2022-03-17 11:25:00|514.02|512.42|513.23|511.63|514.45|512.85|511.66|510.06|0
1647516600000|2022-03-17 11:30:00|513.14|511.54|513.23|511.63|514.54|512.94|512.53|510.93|0
1647516900000|2022-03-17 11:35:00|513.14|511.54|510.61|509.01|513.75|512.15|510.61|509.01|0
1647517200000|2022-03-17 11:40:00|510.78|509.18|510.08|508.48|511.65|510.05|509.21|507.61|0
1647517500000|2022-03-17 11:45:00|509.99|508.39|510.6|509|512|510.4|509.39|507.79|0
1647517800000|2022-03-17 11:50:00|510.78|509.18|512.52|510.92|512.87|511.27|510.25|508.65|0
1647518100000|2022-03-17 11:55:00|512.34|510.74|513.3|511.7|514.96|513.36|512|510.4|0
1647518400000|2022-03-17 12:00:00|513.04|511.44|516.36|514.76|518.37|516.77|511.38|509.78|0
1647518700000|2022-03-17 12:05:00|516.53|514.93|515.83|514.23|518.46|516.86|515.04|513.44|0
1647519000000|2022-03-17 12:10:00|515.48|513.88|513.9|512.3|515.48|513.88|513.21|511.61|0
1647519300000|2022-03-17 12:15:00|513.73|512.13|511.81|510.21|514.25|512.65|511.28|509.68|0
1647519600000|2022-03-17 12:20:00|511.28|509.68|510.41|508.81|511.81|510.21|510.24|508.64|0
1647519900000|2022-03-17 12:25:00|510.49|508.89|511.01|509.41|511.8|510.2|510.49|508.89|0
1647520200000|2022-03-17 12:30:00|511.36|509.76|511.01|509.41|513.81|512.21|510.41|508.81|0
1647520500000|2022-03-17 12:35:00|511.62|510.02|511.1|509.5|512.32|510.72|511.1|509.5|0
1647520800000|2022-03-17 12:40:00|511.27|509.67|508.14|506.54|512.23|510.63|507.62|506.02|0
1647521100000|2022-03-17 12:45:00|508.31|506.71|510.31|508.71|510.92|509.32|508.31|506.71|0
1647521400000|2022-03-17 12:50:00|510.22|508.62|508.65|507.05|510.22|508.62|507.09|505.49|0
1647521700000|2022-03-17 12:55:00|508.48|506.88|509.35|507.75|509.6|508|505.7|504.1|0
1647522000000|2022-03-17 13:00:00|509.43|507.83|507.6|506|509.69|508.09|507.6|506|0
1647522300000|2022-03-17 13:05:00|507.51|505.91|508.64|507.04|509.17|507.57|507.43|505.83|0
1647522600000|2022-03-17 13:10:00|508.47|506.87|509.07|507.47|509.16|507.56|507.43|505.83|0
1647522900000|2022-03-17 13:15:00|508.82|507.22|508.72|507.12|509.86|508.26|508.47|506.87|0
1647523200000|2022-03-17 13:20:00|508.64|507.04|509.33|507.73|509.51|507.91|508.46|506.86|0
1647523500000|2022-03-17 13:25:00|509.51|507.91|508.2|506.6|510.03|508.43|508.2|506.6|0
1647523800000|2022-03-17 13:30:00|509.16|507.56|512.12|510.52|513.16|511.56|506.2|504.6|0
1647524100000|2022-03-17 13:35:00|512.29|510.69|513.68|512.08|513.86|512.26|506.72|505.12|0
1647524400000|2022-03-17 13:40:00|514.03|512.43|514.73|513.13|514.91|513.31|511.06|509.46|0
1647524700000|2022-03-17 13:45:00|514.55|512.95|517|515.4|522.45|520.85|514.55|512.95|0
1647525000000|2022-03-17 13:50:00|516.3|514.7|517.53|515.93|520.69|519.09|515.95|514.35|0
1647525300000|2022-03-17 13:55:00|518.4|516.8|527.2|525.6|527.2|525.6|517.35|515.75|0
1647525600000|2022-03-17 14:00:00|526.85|525.25|528.62|527.02|529.15|527.55|524.91|523.31|0
1647525900000|2022-03-17 14:05:00|528.97|527.37|531.51|529.91|534.34|532.74|527.79|526.19|0
1647526200000|2022-03-17 14:10:00|530.98|529.38|527.08|525.48|531.69|530.09|526.38|524.78|0
1647526500000|2022-03-17 14:15:00|527.61|526.01|524.07|522.47|529.03|527.43|524.07|522.47|0
1647526800000|2022-03-17 14:20:00|523.72|522.12|527.79|526.19|528.32|526.72|523.54|521.94|0
1647527100000|2022-03-17 14:25:00|527.61|526.01|526.19|524.59|528.32|526.72|525.66|524.06|0
1647527400000|2022-03-17 14:30:00|526.72|525.12|523.01|521.41|527.08|525.48|520.18|518.58|0
1647527700000|2022-03-17 14:35:00|522.3|520.7|522.3|520.7|522.65|521.05|519.12|517.52|0
1647528000000|2022-03-17 14:40:00|523|521.4|519.65|518.05|523.36|521.76|517.54|515.94|0
1647528300000|2022-03-17 14:45:00|519.56|517.96|515.08|513.48|521.23|519.63|511.05|509.45|0
1647528600000|2022-03-17 14:50:00|515.6|514|510.35|508.75|516.04|514.44|509.47|507.87|0
1647528900000|2022-03-17 14:55:00|510.52|508.92|514.54|512.94|515.42|513.82|510.52|508.92|0
1647529200000|2022-03-17 15:00:00|514.37|512.77|515.45|513.85|515.95|514.35|511.74|510.14|0
1647529500000|2022-03-17 15:05:00|513.74|512.14|520.5|518.9|521.3|519.7|513.04|511.44|0
1647529800000|2022-03-17 15:10:00|519.89|518.29|514.77|513.17|520.85|519.25|514.77|513.17|0
1647530100000|2022-03-17 15:15:00|514.86|513.26|519.51|517.91|520.12|518.52|514.86|513.26|0
1647530400000|2022-03-17 15:20:00|518.98|517.38|523.03|521.43|523.12|521.52|518.36|516.76|0
1647530700000|2022-03-17 15:25:00|522.94|521.34|521.26|519.66|523.38|521.78|519.86|518.26|0
1647531000000|2022-03-17 15:30:00|521.09|519.49|523.02|521.42|524.26|522.66|519.33|517.73|0
1647531300000|2022-03-17 15:35:00|523.38|521.78|525.67|524.07|525.85|524.25|521.61|520.01|0
1647531600000|2022-03-17 15:40:00|526.02|524.42|524.56|522.96|527.53|525.93|524.03|522.43|0
1647531900000|2022-03-17 15:45:00|524.74|523.14|518.38|516.78|524.74|523.14|518.21|516.61|0
1647532200000|2022-03-17 15:50:00|518.03|516.43|524.55|522.95|525.26|523.66|517.5|515.9|0
1647532500000|2022-03-17 15:55:00|524.73|523.13|524.64|523.04|526.68|525.08|523.67|522.07|0
1647532800000|2022-03-17 16:00:00|525.26|523.66|524.9|523.3|525.61|524.01|522.25|520.65|0
1647533100000|2022-03-17 16:05:00|524.81|523.21|527.56|525.96|528.17|526.57|524.72|523.12|0
1647533400000|2022-03-17 16:10:00|527.73|526.13|526.67|525.07|527.91|526.31|525.25|523.65|0
1647533700000|2022-03-17 16:15:00|526.84|525.24|527.99|526.39|527.99|526.39|524.01|522.41|0
1647534000000|2022-03-17 16:20:00|527.91|526.31|533.77|532.17|534.48|532.88|527.91|526.31|0
1647534300000|2022-03-17 16:25:00|533.95|532.35|534.66|533.06|534.84|533.24|532.7|531.1|0
1647534600000|2022-03-17 16:30:00|534.21|532.61|534.48|532.88|535.63|534.03|532.61|531.01|0
1647534900000|2022-03-17 16:35:00|533.85|532.25|535.1|533.5|535.19|533.59|533.85|532.25|0
1647535200000|2022-03-17 16:40:00|535.19|533.59|534.38|532.78|535.19|533.59|532.34|530.74|0
1647535500000|2022-03-17 16:45:00|534.83|533.23|533.22|531.62|535.54|533.94|532.33|530.73|0
1647535800000|2022-03-17 16:50:00|533.58|531.98|535.18|533.58|535.72|534.12|533.4|531.8|0
1647536100000|2022-03-17 16:55:00|535.09|533.49|536.25|534.65|537.14|535.54|534.47|532.87|0
1647536400000|2022-03-17 17:00:00|536.16|534.56|535.71|534.11|536.43|534.83|532.86|531.26|0
1647536700000|2022-03-17 17:05:00|536.07|534.47|534.46|532.86|536.96|535.36|534.01|532.41|0
1647537000000|2022-03-17 17:10:00|534.28|532.68|530.03|528.43|534.28|532.68|529.32|527.72|0
1647537300000|2022-03-17 17:15:00|530.39|528.79|533.06|531.46|533.24|531.64|528.79|527.19|0
1647537600000|2022-03-17 17:20:00|533.24|531.64|535.74|534.14|536.1|534.5|532.53|530.93|0
1647537900000|2022-03-17 17:25:00|536.01|534.41|540.77|539.17|540.95|539.35|535.39|533.79|0
1647538200000|2022-03-17 17:30:00|540.95|539.35|540.85|539.25|541.66|540.06|539.87|538.27|0
1647538500000|2022-03-17 17:35:00|540.76|539.16|541.12|539.52|541.48|539.88|539.86|538.26|0
1647538800000|2022-03-17 17:40:00|540.94|539.34|545.17|543.57|546.16|544.56|540.94|539.34|0
1647539100000|2022-03-17 17:45:00|545.44|543.84|544.44|542.84|545.44|543.84|542.82|541.22|0
1647539400000|2022-03-17 17:50:00|544.62|543.02|545.52|543.92|547.16|545.56|544.08|542.48|0
1647539700000|2022-03-17 17:55:00|545.89|544.29|545.48|543.88|547.78|546.18|545.25|543.65|0
1647540000000|2022-03-17 18:00:00|545.29|543.69|544.03|542.43|545.66|544.06|542.22|540.62|0
1647540300000|2022-03-17 18:05:00|544.21|542.61|545.11|543.51|547|545.4|543.67|542.07|0
1647540600000|2022-03-17 18:10:00|544.93|543.33|542.04|540.44|545.47|543.87|540.6|539|0
1647540900000|2022-03-17 18:15:00|542.22|540.62|542.04|540.44|542.94|541.34|541.68|540.08|0
1647541200000|2022-03-17 18:20:00|542.22|540.62|539.87|538.27|543.3|541.7|539.69|538.09|0
1647541500000|2022-03-17 18:25:00|539.51|537.91|536.81|535.21|541.49|539.89|536.81|535.21|0
1647541800000|2022-03-17 18:30:00|537.17|535.57|541.67|540.07|542.03|540.43|537.17|535.57|0
1647542100000|2022-03-17 18:35:00|541.13|539.53|540.4|538.8|542.57|540.97|539.5|537.9|0
1647542400000|2022-03-17 18:40:00|540.22|538.62|542.56|540.96|542.74|541.14|538.96|537.36|0
1647542700000|2022-03-17 18:45:00|542.38|540.78|544.37|542.77|544.55|542.95|540.94|539.34|0
1647543000000|2022-03-17 18:50:00|544.73|543.13|542.92|541.32|545.09|543.49|542.38|540.78|0
1647543300000|2022-03-17 18:55:00|543.1|541.5|544.72|543.12|545.99|544.39|541.12|539.52|0
1647543600000|2022-03-17 19:00:00|544.54|542.94|547.61|546.01|547.61|546.01|543.64|542.04|0
1647543900000|2022-03-17 19:05:00|547.25|545.65|542.55|540.95|547.61|546.01|541.83|540.23|0
1647544200000|2022-03-17 19:10:00|542.73|541.13|538.41|536.81|543.09|541.49|535.54|533.94|0
1647544500000|2022-03-17 19:15:00|538.59|536.99|542|540.4|542.55|540.95|537.15|535.55|0
1647544800000|2022-03-17 19:20:00|542.18|540.58|539.12|537.52|542.36|540.76|538.4|536.8|0
1647545100000|2022-03-17 19:25:00|539.66|538.06|543.17|541.57|543.62|542.02|539.66|538.06|0
1647545400000|2022-03-17 19:30:00|543.26|541.66|542.72|541.12|543.98|542.38|541.18|539.58|0
1647545700000|2022-03-17 19:35:00|542.62|541.02|543.8|542.2|544.7|543.1|542.18|540.58|0
1647546000000|2022-03-17 19:40:00|544.16|542.56|551.04|549.44|551.22|549.62|544.16|542.56|0
1647546300000|2022-03-17 19:45:00|549.95|548.35|551.76|550.16|553.03|551.43|549.77|548.17|0
1647546600000|2022-03-17 19:50:00|549.76|548.16|550.4|548.8|551.36|549.76|545.93|544.33|0
1647546900000|2022-03-17 19:55:00|550.22|548.62|555.3|553.7|555.85|554.25|548.77|547.17|0
1647547200000|2022-03-17 20:00:00|558.03|556.43|555.02|553.42|558.58|556.98|554.94|553.34|0
1647547500000|2022-03-17 20:05:00|554.94|553.34|551.39|549.79|555.12|553.52|551.12|549.52|0
1647547800000|2022-03-17 20:10:00|551.48|549.88|550.94|549.34|552.21|550.61|550.03|548.43|0
1647548100000|2022-03-17 20:15:00|550.77|548.77|551.32|549.32|551.86|549.86|550.41|548.41|0
1647548400000|2022-03-17 20:20:00|551.5|549.5|551.31|549.31|551.5|549.5|550.59|548.59|0
1647548700000|2022-03-17 20:25:00|551.49|549.49|547.06|545.06|551.49|549.49|542.01|540.01|0
1647549000000|2022-03-17 20:30:00|547.51|545.51|545.7|543.7|547.87|545.87|545.16|543.16|0
1647549300000|2022-03-17 20:35:00|545.79|543.79|542.9|540.9|546.6|544.6|542|540|0
1647549600000|2022-03-17 20:40:00|542.82|540.82|542.09|540.09|543.72|541.72|540.48|538.48|0
1647549900000|2022-03-17 20:45:00|543.17|541.17|542.9|540.9|544.97|542.97|542.72|540.72|0
1647550200000|2022-03-17 20:50:00|542.63|540.63|543.17|541.17|543.44|541.44|541.37|539.37|0
1647550500000|2022-03-17 20:55:00|543.35|541.35|543.03|541.03|543.35|541.35|542.09|540.09|0
1647550800000|2022-03-17 21:00:00|543.5|541.5|543.34|541.34|543.5|541.5|543|541|0
1647551100000|2022-03-17 21:05:00|543.31|541.31|543.91|541.91|544.07|542.07|543.26|541.26|0
1647551400000|2022-03-17 21:10:00|543.78|541.78|543.99|541.99|544.04|542.04|543.72|541.72|0
1647551700000|2022-03-17 21:15:00|543.91|541.91|544.11|542.11|544.11|542.11|543.8|541.8|0
1647552000000|2022-03-17 21:20:00|544.08|542.08|543.63|541.63|544.11|542.11|543.43|541.43|0
1647552300000|2022-03-17 21:25:00|543.58|541.58|543.61|541.61|543.79|541.79|543.4|541.4|0
1647552600000|2022-03-17 21:30:00|543.69|541.69|543.66|541.66|544.03|542.03|543.58|541.58|0
1647552900000|2022-03-17 21:35:00|544.16|542.16|544.15|542.15|544.26|542.26|543.74|541.74|0
1647553200000|2022-03-17 21:40:00|544.18|542.18|543.94|541.94|544.18|542.18|543.63|541.63|0
1647553500000|2022-03-17 21:45:00|543.99|541.99|543.91|541.91|544.07|542.07|543.91|541.91|0
1647553800000|2022-03-17 21:50:00|543.57|541.57|543.68|541.68|543.86|541.86|543.57|541.57|0
1647554100000|2022-03-17 21:55:00|543.76|541.76|544.17|542.17|544.17|542.17|543.7|541.7|0
1647554400000|2022-03-17 22:00:00|544.48|542.48|545.11|543.11|546.92|544.92|543.04|541.04|0
1647554700000|2022-03-17 22:05:00|545.38|543.38|543.94|541.94|545.38|543.38|542.05|540.05|0
1647555000000|2022-03-17 22:10:00|543.76|541.76|541.15|539.15|545.29|543.29|541.05|539.05|0
1647555300000|2022-03-17 22:15:00|541.05|539.05|539.71|537.71|542.13|540.13|539.43|537.43|0
1647555600000|2022-03-17 22:20:00|539.89|537.89|540.96|538.96|540.96|538.96|539.07|537.07|0
1647555900000|2022-03-17 22:25:00|541.14|539.14|540.96|538.96|541.14|539.14|540.69|538.69|0
1647556200000|2022-03-17 22:30:00|540.86|538.86|540.6|538.6|541.14|539.14|540.5|538.5|0
1647556500000|2022-03-17 22:35:00|540.68|538.68|540.59|538.59|541.67|539.67|540.59|538.59|0
1647556800000|2022-03-17 22:40:00|540.68|538.68|540.05|538.05|541.31|539.31|539.33|537.33|0
1647557100000|2022-03-17 22:45:00|539.96|537.96|539.69|537.69|540.23|538.23|538.97|536.97|0
1647557400000|2022-03-17 22:50:00|539.78|537.78|540.59|538.59|540.59|538.59|538.79|536.79|0
1647557700000|2022-03-17 22:55:00|540.49|538.49|539.51|537.51|540.77|538.77|537.53|535.53|0
1647558000000|2022-03-17 23:00:00|539.33|537.33|538.78|536.78|540.04|538.04|537.89|535.89|0
1647558300000|2022-03-17 23:05:00|538.87|536.87|539.05|537.05|539.77|537.77|538.42|536.42|0
1647558600000|2022-03-17 23:10:00|538.96|536.96|539.58|537.58|540.04|538.04|538.96|536.96|0
1647558900000|2022-03-17 23:15:00|539.86|537.86|540.21|538.21|540.93|538.93|539.32|537.32|0
1647559200000|2022-03-17 23:20:00|540.3|538.3|540.12|538.12|540.84|538.84|539.85|537.85|0
1647559500000|2022-03-17 23:25:00|540.21|538.21|540.29|538.29|540.65|538.65|538.86|536.86|0
1647559800000|2022-03-17 23:30:00|540.39|538.39|540.21|538.21|541.47|539.47|539.49|537.49|0
1647560100000|2022-03-17 23:35:00|540.11|538.11|540.74|538.74|540.92|538.92|539.84|537.84|0
1647560400000|2022-03-17 23:40:00|540.92|538.92|540.56|538.56|541.1|539.1|540.02|538.02|0
1647560700000|2022-03-17 23:45:00|540.2|538.2|540.82|538.82|540.92|538.92|539.84|537.84|0
1647561000000|2022-03-17 23:50:00|540.74|538.74|540.91|538.91|541.28|539.28|540.2|538.2|0
1647561300000|2022-03-17 23:55:00|540.73|538.73|539.65|537.65|541.09|539.09|539.47|537.47|0
1647561600000|2022-03-18 00:00:00|540.01|538.01|540.55|538.55|541.45|539.45|538.58|536.58|0
1647561900000|2022-03-18 00:05:00|540.91|538.91|544.33|542.33|544.51|542.51|540.55|538.55|0
1647562200000|2022-03-18 00:10:00|544.69|542.69|543.42|541.42|545.5|543.5|542.88|540.88|0
1647562500000|2022-03-18 00:15:00|543.6|541.6|541.62|539.62|543.69|541.69|540.54|538.54|0
1647562800000|2022-03-18 00:20:00|541.44|539.44|543.06|541.06|543.14|541.14|540.54|538.54|0
1647563100000|2022-03-18 00:25:00|542.88|540.88|540.54|538.54|543.06|541.06|540.36|538.36|0
1647563400000|2022-03-18 00:30:00|540.72|538.72|541.97|539.97|542.15|540.15|539.82|537.82|0
1647563700000|2022-03-18 00:35:00|541.79|539.79|539.27|537.27|542.33|540.33|539.27|537.27|0
1647564000000|2022-03-18 00:40:00|539.45|537.45|536.76|534.76|539.99|537.99|536.22|534.22|0
1647564300000|2022-03-18 00:45:00|536.94|534.94|536.3|534.3|537.3|535.3|535.15|533.15|0
1647564600000|2022-03-18 00:50:00|536.22|534.22|535.14|533.14|536.22|534.22|534.96|532.96|0
1647564900000|2022-03-18 00:55:00|535.32|533.32|535.86|533.86|536.22|534.22|534.43|532.43|0
1647565200000|2022-03-18 01:00:00|536.21|534.21|534.6|532.6|536.21|534.21|534.42|532.42|0
1647565500000|2022-03-18 01:05:00|534.42|532.42|534.5|532.5|535.49|533.49|532.63|530.63|0
1647565800000|2022-03-18 01:10:00|534.33|532.33|535.49|533.49|535.67|533.67|533.52|531.52|0
1647566100000|2022-03-18 01:15:00|535.22|533.22|535.13|533.13|535.93|533.93|534.5|532.5|0
1647566400000|2022-03-18 01:20:00|535.04|533.04|535.75|533.75|535.84|533.84|534.95|532.95|0
1647566700000|2022-03-18 01:25:00|535.66|533.66|534.77|532.77|536.2|534.2|533.87|531.87|0
1647567000000|2022-03-18 01:30:00|535.03|533.03|535.48|533.48|536.02|534.02|534.31|532.31|0
1647567300000|2022-03-18 01:35:00|535.3|533.3|535.12|533.12|535.66|533.66|533.69|531.69|0
1647567600000|2022-03-18 01:40:00|535.03|533.03|534.49|532.49|535.83|533.83|533.95|531.95|0
1647567900000|2022-03-18 01:45:00|534.4|532.4|537.17|535.17|537.35|535.35|534.4|532.4|0
1647568200000|2022-03-18 01:50:00|537.08|535.08|536.36|534.36|537.26|535.26|536.09|534.09|0
1647568500000|2022-03-18 01:55:00|536.54|534.54|536.9|534.9|537.26|535.26|536.18|534.18|0
1647568800000|2022-03-18 02:00:00|537.08|535.08|535.82|533.82|537.61|535.61|535.82|533.82|0
1647569100000|2022-03-18 02:05:00|535.64|533.64|534.74|532.74|535.64|533.64|533.85|531.85|0
1647569400000|2022-03-18 02:10:00|534.83|532.83|534.38|532.38|534.92|532.92|533.67|531.67|0
1647569700000|2022-03-18 02:15:00|534.29|532.29|534.56|532.56|535.28|533.28|533.67|531.67|0
1647570000000|2022-03-18 02:20:00|534.65|532.65|535.49|533.49|536.48|534.48|533.84|531.84|0
1647570300000|2022-03-18 02:25:00|535.59|533.59|536.48|534.48|537.19|535.19|535.58|533.58|0
1647570600000|2022-03-18 02:30:00|536.56|534.56|536.83|534.83|537.01|535.01|536.02|534.02|0
1647570900000|2022-03-18 02:35:00|536.92|534.92|535.66|533.66|537.09|535.09|535.48|533.48|0
1647571200000|2022-03-18 02:40:00|535.58|533.58|536.02|534.02|536.65|534.65|535.58|533.58|0
1647571500000|2022-03-18 02:45:00|536.11|534.11|535.93|533.93|537|535|535.75|533.75|0
1647571800000|2022-03-18 02:50:00|535.84|533.84|535.57|533.57|536.29|534.29|535.39|533.39|0
1647572100000|2022-03-18 02:55:00|535.48|533.48|536.46|534.46|536.46|534.46|535.39|533.39|0
1647572400000|2022-03-18 03:00:00|536.54|534.54|536.1|534.1|536.99|534.99|536.01|534.01|0
1647572700000|2022-03-18 03:05:00|536.19|534.19|535.92|533.92|536.28|534.28|535.56|533.56|0
1647573000000|2022-03-18 03:10:00|535.74|533.74|535.74|533.74|535.92|533.92|534.04|532.04|0
1647573300000|2022-03-18 03:15:00|535.47|533.47|534.49|532.49|536.27|534.27|534.49|532.49|0
1647573600000|2022-03-18 03:20:00|534.39|532.39|534.3|532.3|535.55|533.55|533.41|531.41|0
1647573900000|2022-03-18 03:25:00|534.13|532.13|534.3|532.3|534.66|532.66|533.95|531.95|0
1647574200000|2022-03-18 03:30:00|534.48|532.48|535.01|533.01|535.46|533.46|534.12|532.12|0
1647574500000|2022-03-18 03:35:00|534.92|532.92|534.3|532.3|535.55|533.55|534.3|532.3|0
1647574800000|2022-03-18 03:40:00|534.2|532.2|535.01|533.01|535.19|533.19|534.2|532.2|0
1647575100000|2022-03-18 03:45:00|534.91|532.91|535.54|533.54|536.08|534.08|534.91|532.91|0
1647575400000|2022-03-18 03:50:00|535.9|533.9|535.09|533.09|535.9|533.9|534.82|532.82|0
1647575700000|2022-03-18 03:55:00|535|533|536.61|534.61|537.05|535.05|534.82|532.82|0
1647576000000|2022-03-18 04:00:00|536.51|534.51|536.6|534.6|537.32|535.32|536.15|534.15|0
1647576300000|2022-03-18 04:05:00|536.69|534.69|537.32|535.32|538.03|536.03|536.69|534.69|0
1647576600000|2022-03-18 04:10:00|537.67|535.67|537.13|535.13|537.67|535.67|536.78|534.78|0
1647576900000|2022-03-18 04:15:00|537.22|535.22|536.42|534.42|537.85|535.85|536.42|534.42|0
1647577200000|2022-03-18 04:20:00|536.24|534.24|537.66|535.66|537.75|535.75|535.61|533.61|0
1647577500000|2022-03-18 04:25:00|537.57|535.57|536.95|534.95|537.66|535.66|536.59|534.59|0
1647577800000|2022-03-18 04:30:00|537.03|535.03|537.39|535.39|538.38|536.38|536.95|534.95|0
1647578100000|2022-03-18 04:35:00|537.48|535.48|537.84|535.84|538.01|536.01|537.3|535.3|0
1647578400000|2022-03-18 04:40:00|538.01|536.01|537.65|535.65|538.01|536.01|537.56|535.56|0
1647578700000|2022-03-18 04:45:00|537.92|535.92|536.94|534.94|538.01|536.01|536.94|534.94|0
1647579000000|2022-03-18 04:50:00|537.12|535.12|536.93|534.93|537.12|535.12|536.93|534.93|0
1647579300000|2022-03-18 04:55:00|537.02|535.02|537.11|535.11|537.29|535.29|536.93|534.93|0
1647579600000|2022-03-18 05:00:00|536.93|534.93|537.29|535.29|537.82|535.82|536.93|534.93|0
1647579900000|2022-03-18 05:05:00|537.11|535.11|537.82|535.82|538.89|536.89|536.03|534.03|0
1647580200000|2022-03-18 05:10:00|537.64|535.64|539.07|537.07|539.25|537.25|537.28|535.28|0
1647580500000|2022-03-18 05:15:00|539.16|537.16|539.69|537.69|539.96|537.96|539.07|537.07|0
1647580800000|2022-03-18 05:20:00|539.78|537.78|540.32|538.32|540.5|538.5|539.07|537.07|0
1647581100000|2022-03-18 05:25:00|540.22|538.22|540.67|538.67|540.94|538.94|539.78|537.78|0
1647581400000|2022-03-18 05:30:00|540.58|538.58|541.03|539.03|541.03|539.03|539.42|537.42|0
1647581700000|2022-03-18 05:35:00|540.76|538.76|541.29|539.29|541.39|539.39|540.4|538.4|0
1647582000000|2022-03-18 05:40:00|541.57|539.57|542.28|540.28|542.37|540.37|541.21|539.21|0
1647582300000|2022-03-18 05:45:00|542.64|540.64|543.71|541.71|543.89|541.89|541.74|539.74|0
1647582600000|2022-03-18 05:50:00|543.53|541.53|542.28|540.28|544.25|542.25|542.28|540.28|0
1647582900000|2022-03-18 05:55:00|542.1|540.1|543.17|541.17|543.89|541.89|542.1|540.1|0
1647583200000|2022-03-18 06:00:00|543.44|541.44|544.28|542.28|545.15|543.15|542.9|540.9|0
1647583500000|2022-03-18 06:05:00|544.64|542.64|546.08|544.08|546.08|544.08|544.46|542.46|0
1647583800000|2022-03-18 06:10:00|546.17|544.17|547.7|545.7|548.87|546.87|545.54|543.54|0
1647584100000|2022-03-18 06:15:00|547.79|545.79|547.52|545.52|547.79|545.79|546.08|544.08|0
1647584400000|2022-03-18 06:20:00|547.7|545.7|548.78|546.78|548.96|546.96|546.25|544.25|0
1647584700000|2022-03-18 06:25:00|548.69|546.69|547.87|545.87|549.14|547.14|547.87|545.87|0
1647585000000|2022-03-18 06:30:00|548.42|546.42|545.35|543.35|550.95|548.95|545.35|543.35|0
1647585300000|2022-03-18 06:35:00|545.07|543.07|546.25|544.25|547.23|545.23|544.63|542.63|0
1647585600000|2022-03-18 06:40:00|546.24|544.24|545.88|543.88|547.41|545.41|545.34|543.34|0
1647585900000|2022-03-18 06:45:00|545.79|543.79|544.98|542.98|545.97|543.97|544.98|542.98|0
1647586200000|2022-03-18 06:50:00|544.8|542.8|545.16|543.16|545.42|543.42|543.54|541.54|0
1647586500000|2022-03-18 06:55:00|544.98|542.98|544.97|542.97|545.15|543.15|543.98|541.98|0
1647586800000|2022-03-18 07:00:00|544.79|542.79|543.71|541.71|545.51|543.51|542.72|540.72|0
1647587100000|2022-03-18 07:05:00|543.6|542|542.61|541.01|543.78|542.18|541.53|539.93|0
1647587400000|2022-03-18 07:10:00|542.43|540.83|541.35|539.75|543.33|541.73|541.17|539.57|0
1647587700000|2022-03-18 07:15:00|541.17|539.57|539.01|537.41|542.6|541|539.01|537.41|0
1647588000000|2022-03-18 07:20:00|538.92|537.32|542.63|541.03|543.08|541.48|537.6|536|0
1647588300000|2022-03-18 07:25:00|542.54|540.94|543.79|542.19|544.87|543.27|542.45|540.85|0
1647588600000|2022-03-18 07:30:00|544.15|542.55|546.84|545.24|546.84|545.24|543.79|542.19|0
1647588900000|2022-03-18 07:35:00|546.66|545.06|544.69|543.09|546.75|545.15|544.51|542.91|0
1647589200000|2022-03-18 07:40:00|544.51|542.91|547.11|545.51|547.29|545.69|543.61|542.01|0
1647589500000|2022-03-18 07:45:00|547.2|545.6|547.74|546.14|548.64|547.04|546.92|545.32|0
1647589800000|2022-03-18 07:50:00|547.56|545.96|546.29|544.69|549.36|547.76|545.76|544.16|0
1647590100000|2022-03-18 07:55:00|545.93|544.33|548.63|547.03|548.63|547.03|545.75|544.15|0
1647590400000|2022-03-18 08:00:00|548.99|547.39|545.48|543.88|549.71|548.11|545.03|543.43|0
1647590700000|2022-03-18 08:05:00|545.39|543.79|545.39|543.79|546.55|544.95|544.04|542.44|0
1647591000000|2022-03-18 08:10:00|545.11|543.51|547.46|545.86|548.15|546.55|544.84|543.24|0
1647591300000|2022-03-18 08:15:00|547.37|545.77|543.87|542.27|547.37|545.77|543.41|541.81|0
1647591600000|2022-03-18 08:20:00|544.13|542.53|547.46|545.86|547.64|546.04|543.69|542.09|0
1647591900000|2022-03-18 08:25:00|547.28|545.68|544.22|542.62|547.64|546.04|544.22|542.62|0
1647592200000|2022-03-18 08:30:00|544.58|542.98|540.74|539.14|545.48|543.88|540.09|538.49|0
1647592500000|2022-03-18 08:35:00|541.38|539.78|542.63|541.03|543.62|542.02|540.48|538.88|0
1647592800000|2022-03-18 08:40:00|542.72|541.12|541.1|539.5|543.08|541.48|539.4|537.8|0
1647593100000|2022-03-18 08:45:00|541.01|539.41|539.1|537.5|541.01|539.41|536.35|534.75|0
1647593400000|2022-03-18 08:50:00|539.01|537.41|539.54|537.94|540.08|538.48|538.92|537.32|0
1647593700000|2022-03-18 08:55:00|539.37|537.77|542.05|540.45|542.05|540.45|538.83|537.23|0
1647594000000|2022-03-18 09:00:00|542.23|540.63|540.79|539.19|543.13|541.53|539.72|538.12|0
1647594300000|2022-03-18 09:05:00|540.61|539.01|541.51|539.91|542.05|540.45|539.63|538.03|0
1647594600000|2022-03-18 09:10:00|541.59|539.99|539.71|538.11|541.59|539.99|539.36|537.76|0
1647594900000|2022-03-18 09:15:00|539.53|537.93|538.37|536.77|539.53|537.93|537.74|536.14|0
1647595200000|2022-03-18 09:20:00|538.28|536.68|538.63|537.03|539.44|537.84|537.56|535.96|0
1647595500000|2022-03-18 09:25:00|538.28|536.68|538.72|537.12|539.43|537.83|535.42|533.82|0
1647595800000|2022-03-18 09:30:00|538.81|537.21|539.79|538.19|543.38|541.78|538.18|536.58|0
1647596100000|2022-03-18 09:35:00|539.52|537.92|537.46|535.86|539.52|537.92|537.2|535.6|0
1647596400000|2022-03-18 09:40:00|537.55|535.95|538.62|537.02|538.98|537.38|536.84|535.24|0
1647596700000|2022-03-18 09:45:00|538.71|537.11|540.58|538.98|541.02|539.42|538.62|537.02|0
1647597000000|2022-03-18 09:50:00|540.66|539.06|541.11|539.51|541.47|539.87|540.22|538.62|0
1647597300000|2022-03-18 09:55:00|541.29|539.69|541.01|539.41|542.54|540.94|540.75|539.15|0
1647597600000|2022-03-18 10:00:00|541.11|539.51|542.72|541.12|542.72|541.12|540.57|538.97|0
1647597900000|2022-03-18 10:05:00|542.89|541.29|543.43|541.83|543.61|542.01|541.1|539.5|0
1647598200000|2022-03-18 10:10:00|543.16|541.56|541.99|540.39|544.33|542.73|541.28|539.68|0
1647598500000|2022-03-18 10:15:00|542.08|540.48|537.96|536.36|542.08|540.48|537.7|536.1|0
1647598800000|2022-03-18 10:20:00|537.7|536.1|539.48|537.88|540.11|538.51|537.7|536.1|0
1647599100000|2022-03-18 10:25:00|539.39|537.79|540.2|538.6|540.73|539.13|539.13|537.53|0
1647599400000|2022-03-18 10:30:00|540.37|538.77|539.12|537.52|540.37|538.77|537.87|536.27|0
1647599700000|2022-03-18 10:35:00|539.03|537.43|539.38|537.78|539.83|538.23|538.49|536.89|0
1647600000000|2022-03-18 10:40:00|539.12|537.52|537.69|536.09|540.55|538.95|536.79|535.19|0
1647600300000|2022-03-18 10:45:00|538.04|536.44|537.33|535.73|538.4|536.8|536.61|535.01|0
1647600600000|2022-03-18 10:50:00|537.15|535.55|535.9|534.3|537.41|535.81|535.01|533.41|0
1647600900000|2022-03-18 10:55:00|535.72|534.12|539.26|537.66|539.62|538.02|535.72|534.12|0
1647601200000|2022-03-18 11:00:00|539.09|537.49|538.01|536.41|539.09|537.49|536.77|535.17|0
1647601500000|2022-03-18 11:05:00|537.84|536.24|536.23|534.63|537.84|536.24|534.45|532.85|0
1647601800000|2022-03-18 11:10:00|536.05|534.45|535.69|534.09|536.23|534.63|533.38|531.78|0
1647602100000|2022-03-18 11:15:00|535.87|534.27|538.18|536.58|538.18|536.58|535.87|534.27|0
1647602400000|2022-03-18 11:20:00|538.01|536.41|537.2|535.6|538.18|536.58|536.58|534.98|0
1647602700000|2022-03-18 11:25:00|537.38|535.78|536.22|534.62|537.47|535.87|533.2|531.6|0
1647603000000|2022-03-18 11:30:00|536.13|534.53|538.44|536.84|538.44|536.84|536.13|534.53|0
1647603300000|2022-03-18 11:35:00|538.35|536.75|539.24|537.64|540.14|538.54|537.28|535.68|0
1647603600000|2022-03-18 11:40:00|539.33|537.73|540.31|538.71|541.21|539.61|538.89|537.29|0
1647603900000|2022-03-18 11:45:00|540.13|538.53|538.88|537.28|540.31|538.71|538.43|536.83|0
1647604200000|2022-03-18 11:50:00|538.79|537.19|537.99|536.39|539.06|537.46|537.45|535.85|0
1647604500000|2022-03-18 11:55:00|537.81|536.21|535.85|534.25|539.06|537.46|535.85|534.25|0
1647604800000|2022-03-18 12:00:00|536.2|534.6|537.09|535.49|537.62|536.02|535.31|533.71|0
1647605100000|2022-03-18 12:05:00|537.89|536.29|538.42|536.82|539.14|537.54|537.09|535.49|0
1647605400000|2022-03-18 12:10:00|538.51|536.91|539.22|537.62|539.4|537.8|537.62|536.02|0
1647605700000|2022-03-18 12:15:00|539.31|537.71|537.88|536.28|539.58|537.98|536.55|534.95|0
1647606000000|2022-03-18 12:20:00|537.62|536.02|540.29|538.69|540.73|539.13|537.62|536.02|0
1647606300000|2022-03-18 12:25:00|540.38|538.78|541.54|539.94|542.08|540.48|540.29|538.69|0
1647606600000|2022-03-18 12:30:00|541.45|539.85|539.93|538.33|541.45|539.85|539.39|537.79|0
1647606900000|2022-03-18 12:35:00|539.75|538.15|541.53|539.93|541.89|540.29|539.57|537.97|0
1647607200000|2022-03-18 12:40:00|541.71|540.11|543.5|541.9|544.04|542.44|541.71|540.11|0
1647607500000|2022-03-18 12:45:00|543.32|541.72|541.17|539.57|543.32|541.72|540.63|539.03|0
1647607800000|2022-03-18 12:50:00|540.81|539.21|538.13|536.53|540.81|539.21|536|534.4|0
1647608100000|2022-03-18 12:55:00|537.95|536.35|539.91|538.31|540.09|538.49|537.95|536.35|0
1647608400000|2022-03-18 13:00:00|539.82|538.22|539.91|538.31|540.09|538.49|539.11|537.51|0
1647608700000|2022-03-18 13:05:00|539.55|537.95|538.3|536.7|540.27|538.67|537.77|536.17|0
1647609000000|2022-03-18 13:10:00|538.48|536.88|536.89|535.29|539.46|537.86|536.36|534.76|0
1647609300000|2022-03-18 13:15:00|536.71|535.11|536.08|534.48|536.89|535.29|535.82|534.22|0
1647609600000|2022-03-18 13:20:00|536.18|534.58|537.6|536|537.6|536|535.46|533.86|0
1647609900000|2022-03-18 13:25:00|537.78|536.18|548.71|547.11|549.07|547.47|537.78|536.18|0
1647610200000|2022-03-18 13:30:00|549.07|547.47|545.29|543.69|550.69|549.09|542.42|540.82|0
1647610500000|2022-03-18 13:35:00|544.75|543.15|548.53|546.93|554.67|553.07|543.86|542.26|0
1647610800000|2022-03-18 13:40:00|548.35|546.75|549.07|547.47|550.95|549.35|546.37|544.77|0
1647611100000|2022-03-18 13:45:00|549.25|547.65|553.93|552.33|554.12|552.52|548.52|546.92|0
1647611400000|2022-03-18 13:50:00|553.75|552.15|551.22|549.62|556.47|554.87|550.68|549.08|0
1647611700000|2022-03-18 13:55:00|551.76|550.16|556.01|554.41|556.01|554.41|550.5|548.9|0
1647612000000|2022-03-18 14:00:00|556.64|555.04|561.72|560.12|563.54|561.94|554.11|552.51|0
1647612300000|2022-03-18 14:05:00|561.36|559.76|563.18|561.58|564.09|562.49|561|559.4|0
1647612600000|2022-03-18 14:10:00|563.54|561.94|562.26|560.66|572.1|570.5|561.98|560.38|0
1647612900000|2022-03-18 14:15:00|561.98|560.38|558.62|557.02|563.17|561.57|556.8|555.2|0
1647613200000|2022-03-18 14:20:00|558.43|556.83|559.25|557.65|561.16|559.56|555.89|554.29|0
1647613500000|2022-03-18 14:25:00|559.16|557.56|559.7|558.1|561.34|559.74|558.88|557.28|0
1647613800000|2022-03-18 14:30:00|559.52|557.92|558.33|556.73|562.98|561.38|557.52|555.92|0
1647614100000|2022-03-18 14:35:00|558.06|556.46|553.25|551.65|559.34|557.74|551.89|550.29|0
1647614400000|2022-03-18 14:40:00|552.98|551.38|554.45|552.85|556.26|554.66|551.35|549.75|0
1647614700000|2022-03-18 14:45:00|553.9|552.3|552.09|550.49|557.17|555.57|552.09|550.49|0
1647615000000|2022-03-18 14:50:00|551.72|550.12|554.44|552.84|554.44|552.84|549.37|547.77|0
1647615300000|2022-03-18 14:55:00|554.35|552.75|556.71|555.11|557.89|556.29|553.17|551.57|0
1647615600000|2022-03-18 15:00:00|556.89|555.29|560.99|559.39|561.35|559.75|556.07|554.47|0
1647615900000|2022-03-18 15:05:00|561.08|559.48|562.45|560.85|563.91|562.31|559.53|557.93|0
1647616200000|2022-03-18 15:10:00|562.53|560.93|561.35|559.75|565|563.4|560.8|559.2|0
1647616500000|2022-03-18 15:15:00|560.98|559.38|562.44|560.84|562.99|561.39|558.43|556.83|0
1647616800000|2022-03-18 15:20:00|562.71|561.11|558.97|557.37|562.71|561.11|558.25|556.65|0
1647617100000|2022-03-18 15:25:00|559.88|558.28|558.79|557.19|560.25|558.65|555.88|554.28|0
1647617400000|2022-03-18 15:30:00|558.61|557.01|562.25|560.65|563.16|561.56|558.61|557.01|0
1647617700000|2022-03-18 15:35:00|562.07|560.47|564.08|562.48|567.37|565.77|560.79|559.19|0
1647618000000|2022-03-18 15:40:00|563.53|561.93|560.78|559.18|563.71|562.11|560.42|558.82|0
1647618300000|2022-03-18 15:45:00|561.15|559.55|559.09|557.49|563.25|561.65|558.45|556.85|0
1647618600000|2022-03-18 15:50:00|559.36|557.76|554.26|552.66|561.92|560.32|554.26|552.66|0
1647618900000|2022-03-18 15:55:00|555.36|553.76|559.91|558.31|560.82|559.22|555.36|553.76|0
1647619200000|2022-03-18 16:00:00|560.09|558.49|561.48|559.88|561.48|559.88|556.81|555.21|0
1647619500000|2022-03-18 16:05:00|561.66|560.06|561.29|559.69|563.12|561.52|560.47|558.87|0
1647619800000|2022-03-18 16:10:00|561.66|560.06|562.75|561.15|563.85|562.25|560.93|559.33|0
1647620100000|2022-03-18 16:15:00|562.93|561.33|564.57|562.97|566.77|565.17|562.93|561.33|0
1647620400000|2022-03-18 16:20:00|564.39|562.79|566.58|564.98|566.77|565.17|562.75|561.15|0
1647620700000|2022-03-18 16:25:00|566.4|564.8|567.9|566.3|568|566.4|565.61|564.01|0
1647621000000|2022-03-18 16:30:00|567.81|566.21|569.09|567.49|569.28|567.68|566.89|565.29|0
1647621300000|2022-03-18 16:35:00|569.28|567.68|571.29|569.69|571.48|569.88|569.09|567.49|0
1647621600000|2022-03-18 16:40:00|571.38|569.78|572.76|571.16|572.95|571.35|571.11|569.51|0
1647621900000|2022-03-18 16:45:00|572.95|571.35|569.45|567.85|572.95|571.35|568.72|567.12|0
1647622200000|2022-03-18 16:50:00|569.82|568.22|571.1|569.5|571.84|570.24|569.72|568.12|0
1647622500000|2022-03-18 16:55:00|571.29|569.69|571.28|569.68|573.13|571.53|570.37|568.77|0
1647622800000|2022-03-18 17:00:00|571.37|569.77|569.12|567.52|573.66|572.06|568.38|566.78|0
1647623100000|2022-03-18 17:05:00|568.94|567.34|572.25|570.65|573.54|571.94|567.83|566.23|0
1647623400000|2022-03-18 17:10:00|571.97|570.37|573.27|571.67|574|572.4|571.51|569.91|0
1647623700000|2022-03-18 17:15:00|573.45|571.85|571.6|570|574|572.4|571.6|570|0
1647624000000|2022-03-18 17:20:00|571.79|570.19|574.18|572.58|574.74|573.14|571.24|569.64|0
1647624300000|2022-03-18 17:25:00|574|572.4|576.58|574.98|576.77|575.17|573.81|572.21|0
1647624600000|2022-03-18 17:30:00|576.77|575.17|576.95|575.35|576.95|575.35|574.92|573.32|0
1647624900000|2022-03-18 17:35:00|576.76|575.16|575.47|573.87|576.95|575.35|575.28|573.68|0
1647625200000|2022-03-18 17:40:00|575.1|573.5|574.54|572.94|575.28|573.68|573.81|572.21|0
1647625500000|2022-03-18 17:45:00|574.36|572.76|575.65|574.05|575.83|574.23|574.17|572.57|0
1647625800000|2022-03-18 17:50:00|575.46|573.86|575.27|573.67|575.83|574.23|574.72|573.12|0
1647626100000|2022-03-18 17:55:00|574.91|573.31|574.72|573.12|576.2|574.6|573.24|571.64|0
1647626400000|2022-03-18 18:00:00|574.9|573.3|574.35|572.75|575.64|574.04|574.35|572.75|0
1647626700000|2022-03-18 18:05:00|574.53|572.93|571.76|570.16|574.53|572.93|571.21|569.61|0
1647627000000|2022-03-18 18:10:00|571.58|569.98|574.9|573.3|574.9|573.3|570.84|569.24|0
1647627300000|2022-03-18 18:15:00|574.8|573.2|576.19|574.59|577.85|576.25|574.8|573.2|0
1647627600000|2022-03-18 18:20:00|576|574.4|576.37|574.77|576.74|575.14|574.52|572.92|0
1647627900000|2022-03-18 18:25:00|576.55|574.95|575.81|574.21|576.55|574.95|573.97|572.37|0
1647628200000|2022-03-18 18:30:00|576|574.4|575.71|574.11|576.37|574.77|572.86|571.26|0
1647628500000|2022-03-18 18:35:00|575.53|573.93|578.39|576.79|579.32|577.72|575.53|573.93|0
1647628800000|2022-03-18 18:40:00|578.21|576.61|576.11|574.51|579.5|577.9|573.34|571.74|0
1647629100000|2022-03-18 18:45:00|575.93|574.33|577.4|575.8|578.14|576.54|575.93|574.33|0
1647629400000|2022-03-18 18:50:00|577.59|575.99|579.06|577.46|579.43|577.83|577.59|575.99|0
1647629700000|2022-03-18 18:55:00|578.88|577.28|579.43|577.83|579.43|577.83|577.15|575.55|0
1647630000000|2022-03-18 19:00:00|579.24|577.64|582.39|580.79|582.76|581.16|578.32|576.72|0
1647630300000|2022-03-18 19:05:00|582.2|580.6|584.43|582.83|584.43|582.83|581.83|580.23|0
1647630600000|2022-03-18 19:10:00|584.24|582.64|585.54|583.94|586.1|584.5|583.68|582.08|0
1647630900000|2022-03-18 19:15:00|585.35|583.75|587.96|586.36|587.96|586.36|585.17|583.57|0
1647631200000|2022-03-18 19:20:00|587.77|586.17|589.81|588.21|590|588.4|587.21|585.61|0
1647631500000|2022-03-18 19:25:00|590|588.4|590.65|589.05|592.05|590.45|590|588.4|0
1647631800000|2022-03-18 19:30:00|590.56|588.96|595.97|594.37|595.97|594.37|590.46|588.86|0
1647632100000|2022-03-18 19:35:00|596.16|594.56|587.83|586.23|596.53|594.93|587.46|585.86|0
1647632400000|2022-03-18 19:40:00|588.39|586.79|593.99|592.39|594.18|592.58|587.46|585.86|0
1647632700000|2022-03-18 19:45:00|593.8|592.2|593.05|591.45|594.92|593.32|591|589.4|0
1647633000000|2022-03-18 19:50:00|593.33|591.73|592.12|590.52|593.8|592.2|588.57|586.97|0
1647633300000|2022-03-18 19:55:00|591.93|590.33|592.3|590.7|595.67|594.07|590.99|589.39|0
1647633600000|2022-03-18 20:00:00|592.11|590.51|593.98|592.38|595.48|593.88|591.74|590.14|0
1647633900000|2022-03-18 20:05:00|593.79|592.19|595.29|593.69|595.66|594.06|593.69|592.09|0
1647634200000|2022-03-18 20:10:00|594.91|593.31|596.59|594.99|597.16|595.56|594.91|593.31|0
1647849600000|2022-03-21 08:00:00|582.5|580.1|585.84|583.44|586.49|584.09|582.31|579.91|0
1647849900000|2022-03-21 08:05:00|585.66|583.26|586.4|584|587.15|584.75|583.61|581.21|0
1647850200000|2022-03-21 08:10:00|586.21|583.81|586.79|584.39|588.09|585.69|585.65|583.25|0
1647850500000|2022-03-21 08:15:00|586.98|584.58|590.88|588.48|591.26|588.86|586.88|584.48|0
1647850800000|2022-03-21 08:20:00|590.7|588.3|590.14|587.74|591.07|588.67|589.58|587.18|0
1647851100000|2022-03-21 08:25:00|590.32|587.92|588.27|585.87|590.32|587.92|587.71|585.31|0
1647851400000|2022-03-21 08:30:00|588.08|585.68|589.39|586.99|591.06|588.66|588.08|585.68|0
1647851700000|2022-03-21 08:35:00|589.47|587.07|589.93|587.53|590.39|587.99|588.06|585.66|0
1647852000000|2022-03-21 08:40:00|590.02|587.62|588.33|585.93|590.67|588.27|587.31|584.91|0
1647852300000|2022-03-21 08:45:00|588.52|586.12|587.87|585.47|589.83|587.43|587.68|585.28|0
1647852600000|2022-03-21 08:50:00|588.05|585.65|585.71|583.31|588.05|585.65|585.07|582.67|0
1647852900000|2022-03-21 08:55:00|585.81|583.41|586.74|584.34|586.93|584.53|584.88|582.48|0
1647853200000|2022-03-21 09:00:00|586.93|584.53|586.55|584.15|587.86|585.46|585.81|583.41|0
1647853500000|2022-03-21 09:05:00|583.38|580.98|584.87|582.47|586.55|584.15|581.53|579.13|0
1647853800000|2022-03-21 09:10:00|584.69|582.29|585.7|583.3|586.17|583.77|584.69|582.29|0
1647854100000|2022-03-21 09:15:00|585.89|583.49|587.85|585.45|588.04|585.64|584.77|582.37|0
1647854400000|2022-03-21 09:20:00|587.94|585.54|589.16|586.76|590.28|587.88|587.94|585.54|0
1647854700000|2022-03-21 09:25:00|588.66|586.26|588.84|586.44|588.84|586.44|587.35|584.95|0
1647855000000|2022-03-21 09:30:00|588.93|586.53|590.15|587.75|590.34|587.94|588.09|585.69|0
1647855300000|2022-03-21 09:35:00|589.96|587.56|588.09|585.69|590.9|588.5|587.72|585.32|0
1647855600000|2022-03-21 09:40:00|587.72|585.32|587.71|585.31|588.36|585.96|587.53|585.13|0
1647855900000|2022-03-21 09:45:00|587.8|585.4|586.96|584.56|587.9|585.5|586.4|584|0
1647856200000|2022-03-21 09:50:00|587.05|584.65|586.4|584|587.05|584.65|585.84|583.44|0
1647856500000|2022-03-21 09:55:00|586.49|584.09|587.33|584.93|587.61|585.21|586.03|583.63|0
1647856800000|2022-03-21 10:00:00|587.15|584.75|585.65|583.25|587.79|585.39|585.09|582.69|0
1647857100000|2022-03-21 10:05:00|585.74|583.34|586.39|583.99|586.77|584.37|585.28|582.88|0
1647857400000|2022-03-21 10:10:00|586.21|583.81|587.23|584.83|587.7|585.3|585.92|583.52|0
1647857700000|2022-03-21 10:15:00|587.32|584.92|585.46|583.06|587.32|584.92|585.17|582.77|0
1647858000000|2022-03-21 10:20:00|585.36|582.96|583.96|581.56|586.57|584.17|583.96|581.56|0
1647858300000|2022-03-21 10:25:00|584.15|581.75|584.25|581.85|585.08|582.68|582.93|580.53|0
1647858600000|2022-03-21 10:30:00|584.16|581.76|583.32|580.92|585|582.6|583.13|580.73|0
1647858900000|2022-03-21 10:35:00|583.13|580.73|583.32|580.92|584.06|581.66|582.95|580.55|0
1647859200000|2022-03-21 10:40:00|583.41|581.01|585.18|582.78|585.36|582.96|582.85|580.45|0
1647859500000|2022-03-21 10:45:00|585.08|582.68|584.43|582.03|585.55|583.15|584.24|581.84|0
1647859800000|2022-03-21 10:50:00|584.61|582.21|583.49|581.09|584.61|582.21|583.12|580.72|0
1647860100000|2022-03-21 10:55:00|583.68|581.28|586.66|584.26|586.85|584.45|583.68|581.28|0
1647860400000|2022-03-21 11:00:00|586.47|584.07|588.9|586.5|589.08|586.68|586.28|583.88|0
1647860700000|2022-03-21 11:05:00|588.99|586.59|589.27|586.87|591.89|589.49|588.99|586.59|0
1647861000000|2022-03-21 11:10:00|590.16|587.76|592.86|590.46|592.96|590.56|590.15|587.75|0
1647861300000|2022-03-21 11:15:00|592.96|590.56|595.95|593.55|595.95|593.55|591.46|589.06|0
1647861600000|2022-03-21 11:20:00|595.76|593.36|595.2|592.8|596.89|594.49|593.6|591.2|0
1647861900000|2022-03-21 11:25:00|595.1|592.7|595.01|592.61|595.57|593.17|594.45|592.05|0
1647862200000|2022-03-21 11:30:00|594.63|592.23|595.94|593.54|596.13|593.73|594.26|591.86|0
1647862500000|2022-03-21 11:35:00|596.13|593.73|593.93|591.53|596.88|594.48|593.75|591.35|0
1647862800000|2022-03-21 11:40:00|594.12|591.72|593.74|591.34|594.5|592.1|592.81|590.41|0
1647863100000|2022-03-21 11:45:00|593.93|591.53|593.93|591.53|594.21|591.81|592.52|590.12|0
1647863400000|2022-03-21 11:50:00|593.83|591.43|592.7|590.3|594.12|591.72|592.33|589.93|0
1647863700000|2022-03-21 11:55:00|592.52|590.12|592.42|590.02|592.89|590.49|591.49|589.09|0
1647864000000|2022-03-21 12:00:00|592.24|589.84|591.11|588.71|593.55|591.15|591.11|588.71|0
1647864300000|2022-03-21 12:05:00|591.01|588.61|590.55|588.15|592.05|589.65|590.55|588.15|0
1647864600000|2022-03-21 12:10:00|590.73|588.33|591.85|589.45|592.79|590.39|590.55|588.15|0
1647864900000|2022-03-21 12:15:00|591.29|588.89|590.54|588.14|591.67|589.27|589.79|587.39|0
1647865200000|2022-03-21 12:20:00|590.35|587.95|589.04|586.64|591.48|589.08|588.48|586.08|0
1647865500000|2022-03-21 12:25:00|589.23|586.83|588.67|586.27|589.79|587.39|588.01|585.61|0
1647865800000|2022-03-21 12:30:00|588.76|586.36|588.66|586.26|589.23|586.83|587.92|585.52|0
1647866100000|2022-03-21 12:35:00|588.75|586.35|589.22|586.82|589.78|587.38|587.92|585.52|0
1647866400000|2022-03-21 12:40:00|589.04|586.64|589.41|587.01|590.34|587.94|588.29|585.89|0
1647866700000|2022-03-21 12:45:00|589.31|586.91|589.4|587|589.41|587.01|587.72|585.32|0
1647867000000|2022-03-21 12:50:00|589.59|587.19|591.65|589.25|591.83|589.43|589.03|586.63|0
1647867300000|2022-03-21 12:55:00|591.46|589.06|590.33|587.93|591.83|589.43|589.77|587.37|0
1647867600000|2022-03-21 13:00:00|590.52|588.12|590.14|587.74|590.52|588.12|588.09|585.69|0
1647867900000|2022-03-21 13:05:00|590.05|587.65|591.83|589.43|592.39|589.99|589.77|587.37|0
1647868200000|2022-03-21 13:10:00|591.73|589.33|592.01|589.61|592.57|590.17|590.89|588.49|0
1647868500000|2022-03-21 13:15:00|591.82|589.42|592.29|589.89|592.57|590.17|591.45|589.05|0
1647868800000|2022-03-21 13:20:00|592.2|589.8|592.76|590.36|593.51|591.11|591.82|589.42|0
1647869100000|2022-03-21 13:25:00|592.66|590.26|590.32|587.92|593.5|591.1|589.76|587.36|0
1647869400000|2022-03-21 13:30:00|592.75|590.35|601.58|599.18|601.58|599.18|591.25|588.85|0
1647869700000|2022-03-21 13:35:00|601.77|599.37|605.17|602.77|605.92|603.52|601.77|599.37|0
1647870000000|2022-03-21 13:40:00|605.92|603.52|601.77|599.37|606.49|604.09|600.64|598.24|0
1647870300000|2022-03-21 13:45:00|602.71|600.31|596.95|594.55|603.09|600.69|596.31|593.91|0
1647870600000|2022-03-21 13:50:00|597.13|594.73|588.91|586.51|599.76|597.36|588.53|586.13|0
1647870900000|2022-03-21 13:55:00|589.84|587.44|589.46|587.06|593.2|590.8|589.09|586.69|0
1647871200000|2022-03-21 14:00:00|589.65|587.25|586.67|584.27|591.7|589.3|586.67|584.27|0
1647871500000|2022-03-21 14:05:00|586.29|583.89|586.48|584.08|588.71|586.31|582.95|580.55|0
1647871800000|2022-03-21 14:10:00|586.57|584.17|585.17|582.77|588.53|586.13|583.69|581.29|0
1647872100000|2022-03-21 14:15:00|585.73|583.33|586.47|584.07|587.78|585.38|584.06|581.66|0
1647872400000|2022-03-21 14:20:00|586.1|583.7|584.98|582.58|586.1|583.7|581.83|579.43|0
1647872700000|2022-03-21 14:25:00|584.89|582.49|582.19|579.79|584.89|582.49|580.53|578.13|0
1647873000000|2022-03-21 14:30:00|582.38|579.98|579.07|576.67|584.05|581.65|579.07|576.67|0
1647873300000|2022-03-21 14:35:00|579.44|577.04|584.84|582.44|584.84|582.44|578.7|576.3|0
1647873600000|2022-03-21 14:40:00|584.65|582.25|585.3|582.9|587.26|584.86|583.16|580.76|0
1647873900000|2022-03-21 14:45:00|585.21|582.81|588.19|585.79|588.56|586.16|583.71|581.31|0
1647874200000|2022-03-21 14:50:00|588|585.6|590.99|588.59|590.99|588.59|588|585.6|0
1647874500000|2022-03-21 14:55:00|591.55|589.15|594.55|592.15|595.87|593.47|590.06|587.66|0
1647874800000|2022-03-21 15:00:00|594.74|592.34|594.17|591.77|597.37|594.97|594.17|591.77|0
1647875100000|2022-03-21 15:05:00|594.36|591.96|590.61|588.21|595.49|593.09|590.42|588.02|0
1647875400000|2022-03-21 15:10:00|590.8|588.4|593.23|590.83|594.54|592.14|590.8|588.4|0
1647875700000|2022-03-21 15:15:00|593.42|591.02|593.26|590.86|600.7|598.3|592.29|589.89|0
1647876000000|2022-03-21 15:20:00|593.44|591.04|596.27|593.87|597.21|594.81|591.19|588.79|0
1647876300000|2022-03-21 15:25:00|596.08|593.68|596.83|594.43|598.71|596.31|595.89|593.49|0
1647876600000|2022-03-21 15:30:00|597.02|594.62|595.88|593.48|597.39|594.99|594.38|591.98|0
1647876900000|2022-03-21 15:35:00|596.26|593.86|594.56|592.16|597.1|594.7|591.93|589.53|0
1647877200000|2022-03-21 15:40:00|594.75|592.35|591.74|589.34|597.58|595.18|590.99|588.59|0
1647877500000|2022-03-21 15:45:00|591.55|589.15|591.92|589.52|594.37|591.97|590.99|588.59|0
1647877800000|2022-03-21 15:50:00|592.3|589.9|594.93|592.53|597.57|595.17|591.17|588.77|0
1647878100000|2022-03-21 15:55:00|594.18|591.78|596.81|594.41|598.89|596.49|593.05|590.65|0
1647878400000|2022-03-21 16:00:00|596.9|594.5|593.04|590.64|597.76|595.36|592.29|589.89|0
1647878700000|2022-03-21 16:05:00|593.23|590.83|595.68|593.28|596.62|594.22|590.98|588.58|0
1647879000000|2022-03-21 16:10:00|595.11|592.71|596.05|593.65|596.62|594.22|593.61|591.21|0
1647879300000|2022-03-21 16:15:00|596.24|593.84|596.05|593.65|597.18|594.78|592.85|590.45|0
1647879600000|2022-03-21 16:20:00|595.86|593.46|598.5|596.1|599.34|596.94|595.3|592.9|0
1647879900000|2022-03-21 16:25:00|598.88|596.48|596.8|594.4|599.63|597.23|595.86|593.46|0
1647880200000|2022-03-21 16:30:00|596.89|594.49|585.76|583.36|596.99|594.59|582.03|579.63|0
1647880500000|2022-03-21 16:35:00|585.47|583.07|581.13|578.73|585.47|583.07|576.48|574.08|0
1647880800000|2022-03-21 16:40:00|581.32|578.92|587.48|585.08|587.48|585.08|580.95|578.55|0
1647881100000|2022-03-21 16:45:00|586.92|584.52|586.92|584.52|588.04|585.64|584.12|581.72|0
1647881400000|2022-03-21 16:50:00|585.8|583.4|575.54|573.14|585.98|583.58|575.36|572.96|0
1647881700000|2022-03-21 16:55:00|575.36|572.96|574.01|571.61|578.7|576.3|571.26|568.86|0
1647882000000|2022-03-21 17:00:00|574.38|571.98|569.75|567.35|574.56|572.16|569.19|566.79|0
1647882300000|2022-03-21 17:05:00|569.56|567.16|573.26|570.86|574.74|572.34|569.19|566.79|0
1647882600000|2022-03-21 17:10:00|573.35|570.95|569.93|567.53|573.82|571.42|568.27|565.87|0
1647882900000|2022-03-21 17:15:00|569.65|567.25|562|559.6|570.11|567.71|562|559.6|0
1647883200000|2022-03-21 17:20:00|562.18|559.78|566.23|563.83|566.6|564.2|561.63|559.23|0
1647883500000|2022-03-21 17:25:00|566.13|563.73|566.23|563.83|569.55|567.15|565.31|562.91|0
1647883800000|2022-03-21 17:30:00|565.86|563.46|572.23|569.83|573.06|570.66|565.31|562.91|0
1647884100000|2022-03-21 17:35:00|571.4|569|574.36|571.96|575.93|573.53|569.55|567.15|0
1647884400000|2022-03-21 17:40:00|574.17|571.77|569.36|566.96|574.54|572.14|567.33|564.93|0
1647884700000|2022-03-21 17:45:00|569.91|567.51|572.4|570|573.24|570.84|568.06|565.66|0
1647885000000|2022-03-21 17:50:00|573.05|570.65|572.87|570.47|574.81|572.41|571.02|568.62|0
1647885300000|2022-03-21 17:55:00|573.24|570.84|575.27|572.87|575.28|572.88|570.46|568.06|0
1647885600000|2022-03-21 18:00:00|574.99|572.59|573.05|570.65|577.04|574.64|571.01|568.61|0
1647885900000|2022-03-21 18:05:00|572.49|570.09|575.08|572.68|575.27|572.87|569.9|567.5|0
1647886200000|2022-03-21 18:10:00|574.16|571.76|571.19|568.79|574.43|572.03|570.64|568.24|0
1647886500000|2022-03-21 18:15:00|570.82|568.42|573.04|570.64|573.04|570.64|569.43|567.03|0
1647886800000|2022-03-21 18:20:00|572.85|570.45|582.03|579.63|582.96|580.56|572.85|570.45|0
1647887100000|2022-03-21 18:25:00|582.11|579.71|583.7|581.3|584.45|582.05|579.98|577.58|0
1647887400000|2022-03-21 18:30:00|583.33|580.93|581.46|579.06|584.35|581.95|580.9|578.5|0
1647887700000|2022-03-21 18:35:00|582.21|579.81|582.2|579.8|583.32|580.92|579.97|577.57|0
1647888000000|2022-03-21 18:40:00|581.83|579.43|583.69|581.29|584.44|582.04|579.23|576.83|0
1647888300000|2022-03-21 18:45:00|583.13|580.73|580.9|578.5|587.05|584.65|580.61|578.21|0
1647888600000|2022-03-21 18:50:00|581.08|578.68|579.41|577.01|582.94|580.54|579.22|576.82|0
1647888900000|2022-03-21 18:55:00|579.68|577.28|571.06|568.66|579.68|577.28|570.88|568.48|0
1647889200000|2022-03-21 19:00:00|570.88|568.48|571.25|568.85|572.91|570.51|570.32|567.92|0
1647889500000|2022-03-21 19:05:00|571.43|569.03|573.37|570.97|574.57|572.17|570.69|568.29|0
1647889800000|2022-03-21 19:10:00|573.65|571.25|578.84|576.44|578.84|576.44|573.46|571.06|0
1647890100000|2022-03-21 19:15:00|579.02|576.62|576.42|574.02|582.27|579.87|576.24|573.84|0
1647890400000|2022-03-21 19:20:00|576.61|574.21|580.88|578.48|581.44|579.04|575.68|573.28|0
1647890700000|2022-03-21 19:25:00|580.32|577.92|583.3|580.9|583.67|581.27|580.32|577.92|0
1647891000000|2022-03-21 19:30:00|583.85|581.45|582.75|580.35|587.22|584.82|580.69|578.29|0
1647891300000|2022-03-21 19:35:00|582.19|579.79|580.52|578.12|584.05|581.65|580.15|577.75|0
1647891600000|2022-03-21 19:40:00|580.7|578.3|579.12|576.72|583.12|580.72|578.75|576.35|0
1647891900000|2022-03-21 19:45:00|579.77|577.37|574.4|572|581.63|579.23|574.4|572|0
1647892200000|2022-03-21 19:50:00|579.63|577.23|585.31|582.91|585.87|583.47|577.4|575|0
1647892500000|2022-03-21 19:55:00|585.49|583.09|590.91|588.51|591.47|589.07|584.19|581.79|0
1647892800000|2022-03-21 20:00:00|591.09|588.69|593.64|591.24|594.2|591.8|589.7|587.3|0
1647893100000|2022-03-21 20:05:00|593.26|590.86|592.7|590.3|594.2|591.8|592.51|590.11|0
1647893400000|2022-03-21 20:10:00|592.88|590.48|594.1|591.7|594.28|591.88|592.88|590.48|0
1647893700000|2022-03-21 20:15:00|594.02|591.22|594.39|591.59|594.39|591.59|593.45|590.65|0
1647894000000|2022-03-21 20:20:00|594.95|592.15|595.33|592.53|595.52|592.72|594.77|591.97|0
1647894300000|2022-03-21 20:25:00|595.6|592.8|594.76|591.96|595.7|592.9|594.39|591.59|0
1647894600000|2022-03-21 20:30:00|594.66|591.86|595.79|592.99|595.79|592.99|594.57|591.77|0
1647894900000|2022-03-21 20:35:00|595.7|592.9|596.07|593.27|596.45|593.65|595.7|592.9|0
1647895200000|2022-03-21 20:40:00|595.97|593.17|596.44|593.64|596.63|593.83|595.88|593.08|0
1647895500000|2022-03-21 20:45:00|596.63|593.83|596.44|593.64|597.19|594.39|596.07|593.27|0
1647895800000|2022-03-21 20:50:00|596.25|593.45|596.06|593.26|597|594.2|596.06|593.26|0
1647896100000|2022-03-21 20:55:00|596.15|593.35|595.77|592.97|596.15|593.35|595.31|592.51|0
1647896400000|2022-03-21 21:00:00|595.73|592.93|595.51|592.71|596.04|593.24|595.46|592.66|0
1647896700000|2022-03-21 21:05:00|595.4|592.6|595.37|592.57|595.4|592.6|594.77|591.97|0
1647897000000|2022-03-21 21:10:00|595.23|592.43|595.53|592.73|595.53|592.73|595.23|592.43|0
1647897300000|2022-03-21 21:15:00|595.5|592.7|595.09|592.29|595.5|592.7|594.77|591.97|0
1647897600000|2022-03-21 21:20:00|595.31|592.51|594.84|592.04|595.31|592.51|594.84|592.04|0
1647897900000|2022-03-21 21:25:00|594.86|592.06|594.92|592.12|594.92|592.12|594.84|592.04|0
1647898200000|2022-03-21 21:30:00|594.62|591.82|594.56|591.76|595|592.2|594.56|591.76|0
1647898500000|2022-03-21 21:35:00|594.55|591.75|594.45|591.65|594.88|592.08|594.1|591.3|0
1647898800000|2022-03-21 21:40:00|594.61|591.81|594.34|591.54|594.77|591.97|594.34|591.54|0
1647899100000|2022-03-21 21:45:00|594.31|591.51|594.58|591.78|594.69|591.89|594.2|591.4|0
1647899400000|2022-03-21 21:50:00|594.52|591.72|594.58|591.78|594.58|591.78|594.44|591.64|0
1647899700000|2022-03-21 21:55:00|594.61|591.81|594.71|591.91|594.71|591.91|594.36|591.56|0
1647900000000|2022-03-21 22:00:00|594.24|591.44|592.55|589.75|594.24|591.44|592.28|589.48|0
1647900300000|2022-03-21 22:05:00|592.46|589.66|592.09|589.29|593.3|590.5|591.8|589|0
1647900600000|2022-03-21 22:10:00|592.27|589.47|592.55|589.75|593.21|590.41|592.27|589.47|0
1647900900000|2022-03-21 22:15:00|592.46|589.66|592.27|589.47|592.64|589.84|592.17|589.37|0
1647901200000|2022-03-21 22:20:00|592.17|589.37|591.14|588.34|592.27|589.47|591.14|588.34|0
1647901500000|2022-03-21 22:25:00|591.23|588.43|591.51|588.71|591.61|588.81|591.14|588.34|0
1647901800000|2022-03-21 22:30:00|591.33|588.53|590.57|587.77|591.51|588.71|590.2|587.4|0
1647902100000|2022-03-21 22:35:00|590.66|587.86|591.32|588.52|591.32|588.52|590.57|587.77|0
1647902400000|2022-03-21 22:40:00|591.51|588.71|591.69|588.89|591.69|588.89|591.51|588.71|0
1647902700000|2022-03-21 22:45:00|591.5|588.7|590.75|587.95|591.5|588.7|590.38|587.58|0
1647903000000|2022-03-21 22:50:00|590.84|588.04|591.69|588.89|591.69|588.89|590.75|587.95|0
1647903300000|2022-03-21 22:55:00|591.5|588.7|590.56|587.76|591.5|588.7|590.56|587.76|0
1647903600000|2022-03-21 23:00:00|590.37|587.57|590.75|587.95|590.94|588.14|590.37|587.57|0
1647903900000|2022-03-21 23:05:00|590.56|587.76|590.18|587.38|590.93|588.13|590|587.2|0
1647904200000|2022-03-21 23:10:00|590.37|587.57|588.87|586.07|590.37|587.57|588.5|585.7|0
1647904500000|2022-03-21 23:15:00|588.77|585.97|589.43|586.63|589.43|586.63|588.5|585.7|0
1647904800000|2022-03-21 23:20:00|589.52|586.72|589.52|586.72|589.62|586.82|588.87|586.07|0
1647905100000|2022-03-21 23:25:00|589.61|586.81|589.98|587.18|590.36|587.56|588.68|585.88|0
1647905400000|2022-03-21 23:30:00|590.07|587.27|589.61|586.81|590.17|587.37|589.05|586.25|0
1647905700000|2022-03-21 23:35:00|589.42|586.62|589.79|586.99|589.79|586.99|589.23|586.43|0
1647906000000|2022-03-21 23:40:00|589.61|586.81|588.48|585.68|589.98|587.18|588.11|585.31|0
1647906300000|2022-03-21 23:45:00|588.29|585.49|587.92|585.12|588.67|585.87|587.92|585.12|0
1647906600000|2022-03-21 23:50:00|588.1|585.3|587.36|584.56|588.85|586.05|587.17|584.37|0
1647906900000|2022-03-21 23:55:00|587.17|584.37|585.67|582.87|587.17|584.37|585.67|582.87|0
1647907200000|2022-03-22 00:00:00|585.3|582.5|585.11|582.31|585.49|582.69|583.9|581.1|0
1647907500000|2022-03-22 00:05:00|584.92|582.12|584.55|581.75|585.48|582.68|583.8|581|0
1647907800000|2022-03-22 00:10:00|584.74|581.94|584.17|581.37|584.92|582.12|583.8|581|0
1647908100000|2022-03-22 00:15:00|584.08|581.28|583.8|581|584.73|581.93|583.52|580.72|0
1647908400000|2022-03-22 00:20:00|583.99|581.19|584.36|581.56|585.29|582.49|583.98|581.18|0
1647908700000|2022-03-22 00:25:00|584.17|581.37|583.61|580.81|584.73|581.93|583.61|580.81|0
1647909000000|2022-03-22 00:30:00|583.7|580.9|583.6|580.8|583.79|580.99|582.68|579.88|0
1647909300000|2022-03-22 00:35:00|583.79|580.99|582.49|579.69|583.79|580.99|582.3|579.5|0
1647909600000|2022-03-22 00:40:00|582.57|579.77|582.57|579.77|582.67|579.87|581.18|578.38|0
1647909900000|2022-03-22 00:45:00|582.67|579.87|581.55|578.75|582.67|579.87|580.99|578.19|0
1647910200000|2022-03-22 00:50:00|581.45|578.65|581.36|578.56|582.29|579.49|581.18|578.38|0
1647910500000|2022-03-22 00:55:00|581.18|578.38|579.87|577.07|581.18|578.38|579.87|577.07|0
1647910800000|2022-03-22 01:00:00|579.78|576.98|578.94|576.14|579.87|577.07|576.53|573.73|0
1647911100000|2022-03-22 01:05:00|579.13|576.33|578.94|576.14|580.05|577.25|578.57|575.77|0
1647911400000|2022-03-22 01:10:00|579.03|576.23|580.42|577.62|581.07|578.27|578.94|576.14|0
1647911700000|2022-03-22 01:15:00|580.61|577.81|580.69|577.89|581.07|578.27|580.14|577.34|0
1647912000000|2022-03-22 01:20:00|580.98|578.18|580.51|577.71|581.91|579.11|580.04|577.24|0
1647912300000|2022-03-22 01:25:00|580.6|577.8|581.53|578.73|582.09|579.29|579.49|576.69|0
1647912600000|2022-03-22 01:30:00|581.72|578.92|580.78|577.98|581.8|579|580.6|577.8|0
1647912900000|2022-03-22 01:35:00|580.6|577.8|582.08|579.28|582.08|579.28|580.41|577.61|0
1647913200000|2022-03-22 01:40:00|582.17|579.37|579.66|576.86|582.27|579.47|579.48|576.68|0
1647913500000|2022-03-22 01:45:00|579.85|577.05|579.29|576.49|580.41|577.61|578.73|575.93|0
1647913800000|2022-03-22 01:50:00|579.66|576.86|580.21|577.41|580.77|577.97|579.66|576.86|0
1647914100000|2022-03-22 01:55:00|580.12|577.32|580.58|577.78|580.77|577.97|579.56|576.76|0
1647914400000|2022-03-22 02:00:00|580.77|577.97|580.77|577.97|581.23|578.43|579.84|577.04|0
1647914700000|2022-03-22 02:05:00|580.58|577.78|580.58|577.78|580.77|577.97|579.65|576.85|0
1647915000000|2022-03-22 02:10:00|580.48|577.68|580.2|577.4|581.51|578.71|580.2|577.4|0
1647915300000|2022-03-22 02:15:00|580.11|577.31|579.64|576.84|580.39|577.59|579.27|576.47|0
1647915600000|2022-03-22 02:20:00|579.46|576.66|579.64|576.84|580.01|577.21|579.46|576.66|0
1647915900000|2022-03-22 02:25:00|579.46|576.66|579.45|576.65|580.57|577.77|579.08|576.28|0
1647916200000|2022-03-22 02:30:00|579.27|576.47|579.82|577.02|580.38|577.58|579.08|576.28|0
1647916500000|2022-03-22 02:35:00|580.01|577.21|582.42|579.62|582.51|579.71|579.91|577.11|0
1647916800000|2022-03-22 02:40:00|582.33|579.53|583.35|580.55|583.54|580.74|581.68|578.88|0
1647917100000|2022-03-22 02:45:00|583.54|580.74|583.35|580.55|583.72|580.92|583.16|580.36|0
1647917400000|2022-03-22 02:50:00|583.54|580.74|586.14|583.34|586.7|583.9|583.35|580.55|0
1647917700000|2022-03-22 02:55:00|585.96|583.16|584.09|581.29|585.96|583.16|583.9|581.1|0
1647918000000|2022-03-22 03:00:00|584.28|581.48|581.67|578.87|584.65|581.85|581.67|578.87|0
1647918300000|2022-03-22 03:05:00|581.48|578.68|581.85|579.05|581.85|579.05|581.01|578.21|0
1647918600000|2022-03-22 03:10:00|581.75|578.95|581.85|579.05|582.96|580.16|581.66|578.86|0
1647918900000|2022-03-22 03:15:00|582.03|579.23|582.77|579.97|583.71|580.91|581.85|579.05|0
1647919200000|2022-03-22 03:20:00|582.96|580.16|584.45|581.65|584.45|581.65|582.77|579.97|0
1647919500000|2022-03-22 03:25:00|584.26|581.46|585.19|582.39|585.57|582.77|584.17|581.37|0
1647919800000|2022-03-22 03:30:00|585.1|582.3|584.63|581.83|585.19|582.39|584.26|581.46|0
1647920100000|2022-03-22 03:35:00|584.72|581.92|584.25|581.45|585.56|582.76|584.25|581.45|0
1647920400000|2022-03-22 03:40:00|584.07|581.27|584.63|581.83|585.19|582.39|582.58|579.78|0
1647920700000|2022-03-22 03:45:00|584.53|581.73|584.44|581.64|584.71|581.91|584.07|581.27|0
1647921000000|2022-03-22 03:50:00|584.71|581.91|584.06|581.26|585.74|582.94|583.87|581.07|0
1647921300000|2022-03-22 03:55:00|583.96|581.16|582.94|580.14|584.25|581.45|582.94|580.14|0
1647921600000|2022-03-22 04:00:00|582.75|579.95|582.01|579.21|583.22|580.42|581.82|579.02|0
1647921900000|2022-03-22 04:05:00|582.19|579.39|582.94|580.14|583.12|580.32|582.01|579.21|0
1647922200000|2022-03-22 04:10:00|582.84|580.04|584.61|581.81|585.26|582.46|582.84|580.04|0
1647922500000|2022-03-22 04:15:00|584.7|581.9|583.3|580.5|584.8|582|583.3|580.5|0
1647922800000|2022-03-22 04:20:00|583.49|580.69|581.44|578.64|583.49|580.69|581.44|578.64|0
1647923100000|2022-03-22 04:25:00|581.62|578.82|581.99|579.19|582|579.2|581.44|578.64|0
1647923400000|2022-03-22 04:30:00|582.18|579.38|582.08|579.28|582.83|580.03|581.99|579.19|0
1647923700000|2022-03-22 04:35:00|582.18|579.38|581.43|578.63|582.36|579.56|581.33|578.53|0
1647924000000|2022-03-22 04:40:00|581.62|578.82|581.99|579.19|582.55|579.75|581.62|578.82|0
1647924300000|2022-03-22 04:45:00|582.08|579.28|580.68|577.88|582.17|579.37|580.68|577.88|0
1647924600000|2022-03-22 04:50:00|580.87|578.07|581.42|578.62|581.42|578.62|580.49|577.69|0
1647924900000|2022-03-22 04:55:00|581.8|579|582.17|579.37|582.54|579.74|581.8|579|0
1647925200000|2022-03-22 05:00:00|582.07|579.27|581.05|578.25|582.54|579.74|581.05|578.25|0
1647925500000|2022-03-22 05:05:00|581.23|578.43|579.65|576.85|581.23|578.43|579.37|576.57|0
1647925800000|2022-03-22 05:10:00|579.74|576.94|579|576.2|579.93|577.13|579|576.2|0
1647926100000|2022-03-22 05:15:00|579.09|576.29|579.55|576.75|579.55|576.75|578.62|575.82|0
1647926400000|2022-03-22 05:20:00|579.45|576.65|579.36|576.56|579.55|576.75|579.08|576.28|0
1647926700000|2022-03-22 05:25:00|579.55|576.75|580.66|577.86|580.66|577.86|579.55|576.75|0
1647927000000|2022-03-22 05:30:00|581.22|578.42|581.22|578.42|581.41|578.61|580.66|577.86|0
1647927300000|2022-03-22 05:35:00|581.4|578.6|583.45|580.65|583.63|580.83|581.03|578.23|0
1647927600000|2022-03-22 05:40:00|583.54|580.74|583.45|580.65|583.54|580.74|581.96|579.16|0
1647927900000|2022-03-22 05:45:00|583.26|580.46|582.88|580.08|583.63|580.83|582.33|579.53|0
1647928200000|2022-03-22 05:50:00|583.07|580.27|583.25|580.45|583.63|580.83|582.51|579.71|0
1647928500000|2022-03-22 05:55:00|583.16|580.36|582.88|580.08|583.63|580.83|582.51|579.71|0
1647928800000|2022-03-22 06:00:00|582.69|579.89|584.18|581.38|584.74|581.94|581.58|578.78|0
1647929100000|2022-03-22 06:05:00|584.08|581.28|584.08|581.28|584.27|581.47|583.43|580.63|0
1647929400000|2022-03-22 06:10:00|584.18|581.38|584.73|581.93|585.11|582.31|583.62|580.82|0
1647929700000|2022-03-22 06:15:00|584.55|581.75|585.66|582.86|586.97|584.17|584.55|581.75|0
1647930000000|2022-03-22 06:20:00|585.85|583.05|585.01|582.21|586.41|583.61|584.92|582.12|0
1647930300000|2022-03-22 06:25:00|584.92|582.12|584.17|581.37|585.1|582.3|583.8|581|0
1647930600000|2022-03-22 06:30:00|584.26|581.46|583.42|580.62|584.26|581.46|583.14|580.34|0
1647930900000|2022-03-22 06:35:00|583.61|580.81|585.65|582.85|585.84|583.04|583.61|580.81|0
1647931200000|2022-03-22 06:40:00|586.03|583.23|584.16|581.36|586.21|583.41|583.6|580.8|0
1647931500000|2022-03-22 06:45:00|584.06|581.26|583.97|581.17|584.16|581.36|583.04|580.24|0
1647931800000|2022-03-22 06:50:00|583.78|580.98|583.31|580.51|584.62|581.82|583.04|580.24|0
1647932100000|2022-03-22 06:55:00|583.41|580.61|583.22|580.42|584.24|581.44|583.03|580.23|0
1647932400000|2022-03-22 07:00:00|583.59|580.79|583.78|580.98|585.08|582.28|582.19|579.39|0
1647932700000|2022-03-22 07:05:00|584.14|581.74|584.69|582.29|585.44|583.04|583.66|581.26|0
1647933000000|2022-03-22 07:10:00|584.32|581.92|585.25|582.85|585.44|583.04|584.13|581.73|0
1647933300000|2022-03-22 07:15:00|585.44|583.04|586.93|584.53|587.3|584.9|585.25|582.85|0
1647933600000|2022-03-22 07:20:00|587.11|584.71|588.23|585.83|588.23|585.83|586.74|584.34|0
1647933900000|2022-03-22 07:25:00|588.32|585.92|588.6|586.2|589.54|587.14|586.83|584.43|0
1647934200000|2022-03-22 07:30:00|588.98|586.58|589.35|586.95|590.1|587.7|588.6|586.2|0
1647934500000|2022-03-22 07:35:00|589.25|586.85|588.41|586.01|589.25|586.85|587.48|585.08|0
1647934800000|2022-03-22 07:40:00|588.22|585.82|588.41|586.01|588.69|586.29|587.66|585.26|0
1647935100000|2022-03-22 07:45:00|588.5|586.1|590.09|587.69|590.47|588.07|588.22|585.82|0
1647935400000|2022-03-22 07:50:00|590.28|587.88|592.34|589.94|592.71|590.31|590.28|587.88|0
1647935700000|2022-03-22 07:55:00|592.43|590.03|592.33|589.93|592.61|590.21|591.4|589|0
1647936000000|2022-03-22 08:00:00|592.71|590.31|594.39|591.99|594.58|592.18|591.39|588.99|0
1647936300000|2022-03-22 08:05:00|594.21|591.81|594.11|591.71|595.14|592.74|593.64|591.24|0
1647936600000|2022-03-22 08:10:00|593.83|591.43|596.92|594.52|597.77|595.37|592.89|590.49|0
1647936900000|2022-03-22 08:15:00|597.02|594.62|594.82|592.42|597.49|595.09|593.73|591.33|0
1647937200000|2022-03-22 08:20:00|595.19|592.79|598.2|595.8|598.39|595.99|593.96|591.56|0
1647937500000|2022-03-22 08:25:00|597.92|595.52|598.58|596.18|598.96|596.56|597.07|594.67|0
1647937800000|2022-03-22 08:30:00|598.67|596.27|600.74|598.34|601.88|599.48|598.67|596.27|0
1647938100000|2022-03-22 08:35:00|600.84|598.44|601.86|599.46|601.99|599.59|599.56|597.16|0
1647938400000|2022-03-22 08:40:00|601.76|599.36|602.61|600.21|602.99|600.59|599.78|597.38|0
1647938700000|2022-03-22 08:45:00|602.43|600.03|599.97|597.57|602.43|600.03|599.97|597.57|0
1647939000000|2022-03-22 08:50:00|600.16|597.76|599.59|597.19|600.34|597.94|598.65|596.25|0
1647939300000|2022-03-22 08:55:00|599.4|597|600.15|597.75|600.72|598.32|599.3|596.9|0
1647939600000|2022-03-22 09:00:00|599.96|597.56|602.42|600.02|602.79|600.39|599.96|597.56|0
1647939900000|2022-03-22 09:05:00|602.6|600.2|603.07|600.67|604.12|601.72|601.85|599.45|0
1647940200000|2022-03-22 09:10:00|602.98|600.58|603.07|600.67|603.74|601.34|601.94|599.54|0
1647940500000|2022-03-22 09:15:00|603.17|600.77|603.16|600.76|604.3|601.9|602.6|600.2|0
1647940800000|2022-03-22 09:20:00|602.98|600.58|600.04|597.64|603.16|600.76|600.04|597.64|0
1647941100000|2022-03-22 09:25:00|599.95|597.55|598.53|596.13|600.7|598.3|598.44|596.04|0
1647941400000|2022-03-22 09:30:00|598.44|596.04|599.38|596.98|599.76|597.36|597.87|595.47|0
1647941700000|2022-03-22 09:35:00|599.57|597.17|599.38|596.98|599.94|597.54|599|596.6|0
1647942000000|2022-03-22 09:40:00|599.19|596.79|599.94|597.54|600.32|597.92|598.81|596.41|0
1647942300000|2022-03-22 09:45:00|599.84|597.44|598.99|596.59|600.41|598.01|598.8|596.4|0
1647942600000|2022-03-22 09:50:00|599.18|596.78|599.75|597.35|599.94|597.54|598.8|596.4|0
1647942900000|2022-03-22 09:55:00|599.65|597.25|600.5|598.1|600.5|598.1|599.37|596.97|0
1647943200000|2022-03-22 10:00:00|600.31|597.91|598.7|596.3|600.4|598|597.67|595.27|0
1647943500000|2022-03-22 10:05:00|598.61|596.21|597.85|595.45|598.61|596.21|597.66|595.26|0
1647943800000|2022-03-22 10:10:00|598.04|595.64|597.94|595.54|598.79|596.39|597|594.6|0
1647944100000|2022-03-22 10:15:00|598.04|595.64|599.17|596.77|599.54|597.14|597.09|594.69|0
1647944400000|2022-03-22 10:20:00|599.26|596.86|599.63|597.23|599.92|597.52|599.17|596.77|0
1647944700000|2022-03-22 10:25:00|599.54|597.14|599.73|597.33|600.48|598.08|598.97|596.57|0
1647945000000|2022-03-22 10:30:00|599.92|597.52|602.75|600.35|603.32|600.92|599.54|597.14|0
1647945300000|2022-03-22 10:35:00|602.94|600.54|601.99|599.59|603.51|601.11|601.89|599.49|0
1647945600000|2022-03-22 10:40:00|601.89|599.49|601.23|598.83|601.89|599.49|601.04|598.64|0
1647945900000|2022-03-22 10:45:00|601.04|598.64|601.04|598.64|602.18|599.78|601.04|598.64|0
1647946200000|2022-03-22 10:50:00|601.23|598.83|600.66|598.26|601.23|598.83|600.28|597.88|0
1647946500000|2022-03-22 10:55:00|600.85|598.45|601.41|599.01|601.98|599.58|600.85|598.45|0
1647946800000|2022-03-22 11:00:00|601.03|598.63|598.96|596.56|601.98|599.58|598.96|596.56|0
1647947100000|2022-03-22 11:05:00|599.33|596.93|598.76|596.36|599.33|596.93|597.63|595.23|0
1647947400000|2022-03-22 11:10:00|598.95|596.55|598.57|596.17|599.14|596.74|598.2|595.8|0
1647947700000|2022-03-22 11:15:00|598.76|596.36|598|595.6|599.14|596.74|597.25|594.85|0
1647948000000|2022-03-22 11:20:00|597.82|595.42|598|595.6|598.57|596.17|597.81|595.41|0
1647948300000|2022-03-22 11:25:00|597.81|595.41|600.08|597.68|600.26|597.86|597.81|595.41|0
1647948600000|2022-03-22 11:30:00|600.26|597.86|600.07|597.67|601.59|599.19|600.07|597.67|0
1647948900000|2022-03-22 11:35:00|599.88|597.48|599.13|596.73|599.88|597.48|598.56|596.16|0
1647949200000|2022-03-22 11:40:00|598.94|596.54|599.12|596.72|600.07|597.67|598.75|596.35|0
1647949500000|2022-03-22 11:45:00|598.94|596.54|597.99|595.59|599.12|596.72|597.89|595.49|0
1647949800000|2022-03-22 11:50:00|597.8|595.4|598.18|595.78|598.37|595.97|597.42|595.02|0
1647950100000|2022-03-22 11:55:00|598.08|595.68|597.8|595.4|598.36|595.96|597.04|594.64|0
1647950400000|2022-03-22 12:00:00|597.7|595.3|597.42|595.02|597.98|595.58|597.23|594.83|0
1647950700000|2022-03-22 12:05:00|597.32|594.92|596.85|594.45|597.79|595.39|596.47|594.07|0
1647951000000|2022-03-22 12:10:00|596.94|594.54|595.9|593.5|597.41|595.01|595.9|593.5|0
1647951300000|2022-03-22 12:15:00|596.09|593.69|595.71|593.31|596.85|594.45|594.77|592.37|0
1647951600000|2022-03-22 12:20:00|595.52|593.12|595.9|593.5|597.22|594.82|595.52|593.12|0
1647951900000|2022-03-22 12:25:00|595.71|593.31|596.08|593.68|596.27|593.87|594.02|591.62|0
1647952200000|2022-03-22 12:30:00|595.9|593.5|596.46|594.06|596.46|594.06|594.58|592.18|0
1647952500000|2022-03-22 12:35:00|596.65|594.25|596.83|594.43|596.84|594.44|594.58|592.18|0
1647952800000|2022-03-22 12:40:00|596.64|594.24|597.21|594.81|597.3|594.9|596.46|594.06|0
1647953100000|2022-03-22 12:45:00|597.4|595|599.28|596.88|599.28|596.88|597.21|594.81|0
1647953400000|2022-03-22 12:50:00|599.09|596.69|599.09|596.69|599.28|596.88|598.34|595.94|0
1647953700000|2022-03-22 12:55:00|599.18|596.78|600.6|598.2|600.88|598.48|599.09|596.69|0
1647954000000|2022-03-22 13:00:00|600.79|598.39|601.92|599.52|602.11|599.71|600.78|598.38|0
1647954300000|2022-03-22 13:05:00|601.35|598.95|598.86|596.46|601.54|599.14|598.48|596.08|0
1647954600000|2022-03-22 13:10:00|598.67|596.27|598.48|596.08|599.04|596.64|597.53|595.13|0
1647954900000|2022-03-22 13:15:00|598.29|595.89|597.91|595.51|598.48|596.08|597.15|594.75|0
1647955200000|2022-03-22 13:20:00|598.1|595.7|599.04|596.64|599.23|596.83|597.34|594.94|0
1647955500000|2022-03-22 13:25:00|599.23|596.83|599.22|596.82|600.17|597.77|598.09|595.69|0
1647955800000|2022-03-22 13:30:00|600.17|597.77|601.68|599.28|604.15|601.75|599.6|597.2|0
1647956100000|2022-03-22 13:35:00|601.87|599.47|610.41|608.01|610.79|608.39|601.3|598.9|0
1647956400000|2022-03-22 13:40:00|610.22|607.82|610.31|607.91|611.36|608.96|607.37|604.97|0
1647956700000|2022-03-22 13:45:00|610.41|608.01|610.03|607.63|610.6|608.2|605.28|602.88|0
1647957000000|2022-03-22 13:50:00|610.41|608.01|609.45|607.05|610.6|608.2|605.18|602.78|0
1647957300000|2022-03-22 13:55:00|609.64|607.24|609.26|606.86|611.17|608.77|608.12|605.72|0
1647957600000|2022-03-22 14:00:00|610.97|608.57|618.48|616.08|618.48|616.08|610.59|608.19|0
1647957900000|2022-03-22 14:05:00|618.57|616.17|617.91|615.51|619.05|616.65|615.82|613.42|0
1647958200000|2022-03-22 14:10:00|618.1|615.7|617.34|614.94|619.25|616.85|616.58|614.18|0
1647958500000|2022-03-22 14:15:00|617.24|614.84|619.63|617.23|619.63|617.23|614.86|612.46|0
1647958800000|2022-03-22 14:20:00|619.82|617.42|620.39|617.99|621.73|619.33|618.67|616.27|0
1647959100000|2022-03-22 14:25:00|620.58|618.18|620.57|618.17|622.88|620.48|619.82|617.42|0
1647959400000|2022-03-22 14:30:00|620.76|618.36|622.68|620.28|622.87|620.47|620.18|617.78|0
1647959700000|2022-03-22 14:35:00|622.29|619.89|621.81|619.41|624.41|622.01|621.33|618.93|0
1647960000000|2022-03-22 14:40:00|621.91|619.51|621.33|618.93|624.79|622.39|620.37|617.97|0
1647960300000|2022-03-22 14:45:00|621.14|618.74|623.06|620.66|623.63|621.23|620.56|618.16|0
1647960600000|2022-03-22 14:50:00|623.44|621.04|623.05|620.65|623.44|621.04|621.71|619.31|0
1647960900000|2022-03-22 14:55:00|623.25|620.85|620.36|617.96|623.63|621.23|619.59|617.19|0
1647961200000|2022-03-22 15:00:00|620.55|618.15|619.78|617.38|621.13|618.73|616.14|613.74|0
1647961500000|2022-03-22 15:05:00|619.59|617.19|621.7|619.3|622.09|619.69|618.25|615.85|0
1647961800000|2022-03-22 15:10:00|622.09|619.69|622.85|620.45|623.81|621.41|620.74|618.34|0
1647962100000|2022-03-22 15:15:00|623.04|620.64|625.16|622.76|625.54|623.14|622.66|620.26|0
1647962400000|2022-03-22 15:20:00|624.97|622.57|627.28|624.88|627.28|624.88|623.62|621.22|0
1647962700000|2022-03-22 15:25:00|626.5|624.1|626.51|624.11|627.08|624.68|624.19|621.79|0
1647963000000|2022-03-22 15:30:00|626.6|624.2|623.05|620.65|626.6|624.2|621.89|619.49|0
1647963300000|2022-03-22 15:35:00|623.24|620.84|624.58|622.18|625.16|622.76|621.13|618.73|0
1647963600000|2022-03-22 15:40:00|624.77|622.37|621.78|619.38|625.35|622.95|620.36|617.96|0
1647963900000|2022-03-22 15:45:00|621.59|619.19|624.65|622.25|624.65|622.25|620.63|618.23|0
1647964200000|2022-03-22 15:50:00|624.85|622.45|624.27|621.87|625.04|622.64|622.74|620.34|0
1647964500000|2022-03-22 15:55:00|624.46|622.06|622.35|619.95|625.03|622.63|622.35|619.95|0
1647964800000|2022-03-22 16:00:00|622.73|620.33|621.77|619.37|623.5|621.1|620.43|618.03|0
1647965100000|2022-03-22 16:05:00|621.58|619.18|623.88|621.48|625.7|623.3|621.58|619.18|0
1647965400000|2022-03-22 16:10:00|623.69|621.29|623.11|620.71|625.03|622.63|621.96|619.56|0
1647965700000|2022-03-22 16:15:00|622.92|620.52|622.15|619.75|623.68|621.28|620.43|618.03|0
1647966000000|2022-03-22 16:20:00|621.96|619.56|619.08|616.68|622.43|620.03|616.5|614.1|0
1647966300000|2022-03-22 16:25:00|618.89|616.49|617.05|614.65|619.28|616.88|615.71|613.31|0
1647966600000|2022-03-22 16:30:00|616.67|614.27|617.52|615.12|617.52|615.12|614.57|612.17|0
1647966900000|2022-03-22 16:35:00|617.81|615.41|618.77|616.37|620.11|617.71|617.52|615.12|0
1647967200000|2022-03-22 16:40:00|618.57|616.17|617.81|615.41|620.3|617.9|615.9|613.5|0
1647967500000|2022-03-22 16:45:00|617.62|615.22|620.1|617.7|620.1|617.7|616.47|614.07|0
1647967800000|2022-03-22 16:50:00|620.29|617.89|623.93|621.53|623.93|621.53|620.29|617.89|0
1647968100000|2022-03-22 16:55:00|623.74|621.34|623.93|621.53|624.5|622.1|622.59|620.19|0
1647968400000|2022-03-22 17:00:00|623.74|621.34|626.23|623.83|626.42|624.02|622.39|619.99|0
1647968700000|2022-03-22 17:05:00|626.32|623.92|625.46|623.06|627.57|625.17|625.46|623.06|0
1647969000000|2022-03-22 17:10:00|625.27|622.87|626.8|624.4|626.8|624.4|624.11|621.71|0
1647969300000|2022-03-22 17:15:00|626.61|624.21|624.69|622.29|628.15|625.75|623.92|621.52|0
1647969600000|2022-03-22 17:20:00|624.49|622.09|621.61|619.21|624.49|622.09|620.66|618.26|0
1647969900000|2022-03-22 17:25:00|621.81|619.41|623.53|621.13|623.91|621.51|621.61|619.21|0
1647970200000|2022-03-22 17:30:00|623.91|621.51|626.6|624.2|626.79|624.39|623.91|621.51|0
1647970500000|2022-03-22 17:35:00|626.79|624.39|626.4|624|627.18|624.78|624.68|622.28|0
1647970800000|2022-03-22 17:40:00|626.21|623.81|625.83|623.43|626.21|623.81|623.52|621.12|0
1647971100000|2022-03-22 17:45:00|626.02|623.62|625.06|622.66|626.02|623.62|623.52|621.12|0
1647971400000|2022-03-22 17:50:00|625.25|622.85|627.26|624.86|627.55|625.15|625.05|622.65|0
1647971700000|2022-03-22 17:55:00|626.97|624.57|627.74|625.34|628.32|625.92|626.2|623.8|0
1647972000000|2022-03-22 18:00:00|627.93|625.53|624.86|622.46|628.32|625.92|623.7|621.3|0
1647972300000|2022-03-22 18:05:00|624.76|622.36|624.47|622.07|625.43|623.03|623.32|620.92|0
1647972600000|2022-03-22 18:10:00|624.56|622.16|624.75|622.35|626.39|623.99|623.7|621.3|0
1647972900000|2022-03-22 18:15:00|624.66|622.26|626.77|624.37|627.54|625.14|623.7|621.3|0
1647973200000|2022-03-22 18:20:00|626.96|624.56|622.54|620.14|626.96|624.56|622.16|619.76|0
1647973500000|2022-03-22 18:25:00|622.16|619.76|620.62|618.22|622.54|620.14|617.56|615.16|0
1647973800000|2022-03-22 18:30:00|620.82|618.42|623.31|620.91|623.5|621.1|617.56|615.16|0
1647974100000|2022-03-22 18:35:00|623.11|620.71|622.54|620.14|623.5|621.1|621.58|619.18|0
1647974400000|2022-03-22 18:40:00|622.34|619.94|621.67|619.27|622.54|620.14|620.43|618.03|0
1647974700000|2022-03-22 18:45:00|621.77|619.37|620.42|618.02|622.82|620.42|619.47|617.07|0
1647975000000|2022-03-22 18:50:00|620.61|618.21|623.1|620.7|623.87|621.47|619.85|617.45|0
1647975300000|2022-03-22 18:55:00|623.3|620.9|624.06|621.66|625.98|623.58|623.2|620.8|0
1647975600000|2022-03-22 19:00:00|623.68|621.28|626.75|624.35|626.94|624.54|623.48|621.08|0
1647975900000|2022-03-22 19:05:00|626.94|624.54|627.13|624.73|627.32|624.92|625.02|622.62|0
1647976200000|2022-03-22 19:10:00|626.94|624.54|627.32|624.92|627.7|625.3|624.25|621.85|0
1647976500000|2022-03-22 19:15:00|627.9|625.5|626.93|624.53|630.21|627.81|626.83|624.43|0
1647976800000|2022-03-22 19:20:00|627.32|624.92|625.87|623.47|628.28|625.88|622.51|620.11|0
1647977100000|2022-03-22 19:25:00|625.97|623.57|624.24|621.84|627.12|624.72|624.24|621.84|0
1647977400000|2022-03-22 19:30:00|623.85|621.45|626.35|623.95|626.93|624.53|623.09|620.69|0
1647977700000|2022-03-22 19:35:00|625.96|623.56|627.88|625.48|629.04|626.64|625.77|623.37|0
1647978000000|2022-03-22 19:40:00|627.5|625.1|630|627.6|630.96|628.56|626.15|623.75|0
1647978300000|2022-03-22 19:45:00|630.58|628.18|634.24|631.84|634.82|632.42|629.42|627.02|0
1647978600000|2022-03-22 19:50:00|633.47|631.07|625.38|622.98|635.79|633.39|625.38|622.98|0
1647978900000|2022-03-22 19:55:00|625.76|623.36|629.22|626.82|629.41|627.01|623.07|620.67|0
1647979200000|2022-03-22 20:00:00|628.84|626.44|630.18|627.78|630.57|628.17|628.16|625.76|0
1647979500000|2022-03-22 20:05:00|629.8|627.4|629.02|626.62|629.8|627.4|628.45|626.05|0
1647979800000|2022-03-22 20:10:00|628.64|626.24|628.25|625.85|629.02|626.62|628.25|625.85|0
1647980100000|2022-03-22 20:15:00|628.64|625.84|628.06|625.26|628.64|625.84|628.06|625.26|0
1647980400000|2022-03-22 20:20:00|628.26|625.46|628.83|626.03|629.41|626.61|628.26|625.46|0
1647980700000|2022-03-22 20:25:00|629.02|626.22|628.83|626.03|629.22|626.42|628.83|626.03|0
1647981000000|2022-03-22 20:30:00|628.92|626.12|629.21|626.41|629.21|626.41|628.83|626.03|0
1647981300000|2022-03-22 20:35:00|629.4|626.6|629.21|626.41|629.4|626.6|628.82|626.02|0
1647981600000|2022-03-22 20:40:00|629.4|626.6|629.78|626.98|629.78|626.98|629.21|626.41|0
1647981900000|2022-03-22 20:45:00|629.98|627.18|629.2|626.4|629.98|627.18|629.2|626.4|0
1647982200000|2022-03-22 20:50:00|629.4|626.6|629.78|626.98|629.78|626.98|629.2|626.4|0
1647982500000|2022-03-22 20:55:00|629.59|626.79|629.18|626.38|629.97|627.17|629.18|626.38|0
1647982800000|2022-03-22 21:00:00|629.12|626.32|628.7|625.9|629.26|626.46|628.7|625.9|0
1647983100000|2022-03-22 21:05:00|628.73|625.93|628.52|625.72|628.73|625.93|628.41|625.61|0
1647983400000|2022-03-22 21:10:00|628.49|625.69|628.49|625.69|628.52|625.72|628.32|625.52|0
1647983700000|2022-03-22 21:15:00|628.27|625.47|628.27|625.47|628.49|625.69|628.24|625.44|0
1647984000000|2022-03-22 21:20:00|628.35|625.55|627.76|624.96|628.35|625.55|627.76|624.96|0
1647984300000|2022-03-22 21:25:00|628.12|625.32|628.79|625.99|628.79|625.99|627.9|625.1|0
1647984600000|2022-03-22 21:30:00|628.99|626.19|628.26|625.46|628.99|626.19|628.26|625.46|0
1647984900000|2022-03-22 21:35:00|628.31|625.51|628.12|625.32|628.31|625.51|628.12|625.32|0
1647985200000|2022-03-22 21:40:00|628.14|625.34|628.14|625.34|628.14|625.34|628.01|625.21|0
1647985500000|2022-03-22 21:45:00|628.2|625.4|628.2|625.4|628.34|625.54|628.11|625.31|0
1647985800000|2022-03-22 21:50:00|628.34|625.54|628.42|625.62|628.56|625.76|628.06|625.26|0
1647986100000|2022-03-22 21:55:00|628.39|625.59|628.22|625.42|628.45|625.65|628.11|625.31|0
1647986400000|2022-03-22 22:00:00|628.11|625.31|627.14|624.34|628.21|625.41|625.13|622.33|0
1647986700000|2022-03-22 22:05:00|627.05|624.25|624.55|621.75|627.24|624.44|624.36|621.56|0
1647987000000|2022-03-22 22:10:00|624.64|621.84|625.98|623.18|626.28|623.48|624.36|621.56|0
1647987300000|2022-03-22 22:15:00|626.08|623.28|627.71|624.91|628.01|625.21|626.08|623.28|0
1647987600000|2022-03-22 22:20:00|627.81|625.01|629.64|626.84|629.93|627.13|627.81|625.01|0
1647987900000|2022-03-22 22:25:00|629.74|626.94|629.73|626.93|630.12|627.32|628.77|625.97|0
1647988200000|2022-03-22 22:30:00|629.54|626.74|628.96|626.16|630.31|627.51|628.96|626.16|0
1647988500000|2022-03-22 22:35:00|629.15|626.35|630.69|627.89|630.69|627.89|629.15|626.35|0
1647988800000|2022-03-22 22:40:00|630.59|627.79|633.97|631.17|633.97|631.17|630.59|627.79|0
1647989100000|2022-03-22 22:45:00|633.78|630.98|632.42|629.62|634.35|631.55|632.23|629.43|0
1647989400000|2022-03-22 22:50:00|632.23|629.43|632.42|629.62|633.58|630.78|631.84|629.04|0
1647989700000|2022-03-22 22:55:00|632.61|629.81|631.84|629.04|632.81|630.01|631.65|628.85|0
1647990000000|2022-03-22 23:00:00|631.93|629.13|632.61|629.81|632.61|629.81|631.84|629.04|0
1647990300000|2022-03-22 23:05:00|632.41|629.61|632.61|629.81|632.99|630.19|631.64|628.84|0
1647990600000|2022-03-22 23:10:00|632.7|629.9|631.83|629.03|632.89|630.09|631.64|628.84|0
1647990900000|2022-03-22 23:15:00|632.41|629.61|631.25|628.45|632.41|629.61|631.06|628.26|0
1647991200000|2022-03-22 23:20:00|631.15|628.35|630.67|627.87|631.44|628.64|630.48|627.68|0
1647991500000|2022-03-22 23:25:00|630.57|627.77|630.67|627.87|631.63|628.83|630.57|627.77|0
1647991800000|2022-03-22 23:30:00|630.86|628.06|630.86|628.06|631.05|628.25|630.66|627.86|0
1647992100000|2022-03-22 23:35:00|631.14|628.34|630.85|628.05|631.24|628.44|630.85|628.05|0
1647992400000|2022-03-22 23:40:00|630.75|627.95|630.85|628.05|631.05|628.25|630.47|627.67|0
1647992700000|2022-03-22 23:45:00|630.66|627.86|631.33|628.53|631.43|628.63|630.27|627.47|0
1647993000000|2022-03-22 23:50:00|631.43|628.63|631.81|629.01|632.58|629.78|631.43|628.63|0
1647993300000|2022-03-22 23:55:00|632|629.2|632.39|629.59|632.87|630.07|631.71|628.91|0
1647993600000|2022-03-23 00:00:00|632.19|629.39|631.61|628.81|634.51|631.71|631.23|628.43|0
1647993900000|2022-03-23 00:05:00|631.81|629.01|630.65|627.85|632|629.2|629.88|627.08|0
1647994200000|2022-03-23 00:10:00|630.84|628.04|629.58|626.78|630.84|628.04|628.91|626.11|0
1647994500000|2022-03-23 00:15:00|629.68|626.88|629.29|626.49|629.87|627.07|628.91|626.11|0
1647994800000|2022-03-23 00:20:00|629.49|626.69|628.71|625.91|629.49|626.69|628.42|625.62|0
1647995100000|2022-03-23 00:25:00|628.61|625.81|629.19|626.39|630.06|627.26|628.61|625.81|0
1647995400000|2022-03-23 00:30:00|629.48|626.68|627.94|625.14|629.48|626.68|627.75|624.95|0
1647995700000|2022-03-23 00:35:00|627.75|624.95|627.36|624.56|628.71|625.91|627.17|624.37|0
1647996000000|2022-03-23 00:40:00|627.45|624.65|627.83|625.03|628.51|625.71|627.36|624.56|0
1647996300000|2022-03-23 00:45:00|627.93|625.13|628.51|625.71|628.9|626.1|627.83|625.03|0
1647996600000|2022-03-23 00:50:00|628.89|626.09|627.93|625.13|629.09|626.29|627.83|625.03|0
1647996900000|2022-03-23 00:55:00|627.83|625.03|627.54|624.74|628.7|625.9|627.25|624.45|0
1647997200000|2022-03-23 01:00:00|627.73|624.93|627.54|624.74|628.89|626.09|627.06|624.26|0
1647997500000|2022-03-23 01:05:00|627.73|624.93|627.92|625.12|627.92|625.12|627.15|624.35|0
1647997800000|2022-03-23 01:10:00|628.11|625.31|628.3|625.5|629.27|626.47|627.82|625.02|0
1647998100000|2022-03-23 01:15:00|628.2|625.4|629.07|626.27|629.26|626.46|627.34|624.54|0
1647998400000|2022-03-23 01:20:00|629.26|626.46|629.07|626.27|630.23|627.43|628.88|626.08|0
1647998700000|2022-03-23 01:25:00|628.97|626.17|629.45|626.65|629.74|626.94|628.3|625.5|0
1647999000000|2022-03-23 01:30:00|629.84|627.04|629.45|626.65|629.84|627.04|627.33|624.53|0
1647999300000|2022-03-23 01:35:00|629.26|626.46|628.29|625.49|629.64|626.84|627.91|625.11|0
1647999600000|2022-03-23 01:40:00|628.38|625.58|629.06|626.26|629.15|626.35|628.29|625.49|0
1647999900000|2022-03-23 01:45:00|629.15|626.35|628.09|625.29|629.25|626.45|627.52|624.72|0
1648000200000|2022-03-23 01:50:00|628.19|625.39|629.82|627.02|630.21|627.41|628.19|625.39|0
1648000500000|2022-03-23 01:55:00|629.72|626.92|631.36|628.56|631.36|628.56|629.72|626.92|0
1648000800000|2022-03-23 02:00:00|631.17|628.37|631.07|628.27|631.94|629.14|630.21|627.41|0
1648001100000|2022-03-23 02:05:00|631.17|628.37|629.52|626.72|631.55|628.75|629.52|626.72|0
1648001400000|2022-03-23 02:10:00|629.43|626.63|628.66|625.86|629.62|626.82|628.47|625.67|0
1648001700000|2022-03-23 02:15:00|628.56|625.76|630.97|628.17|630.97|628.17|628.56|625.76|0
1648002000000|2022-03-23 02:20:00|631.16|628.36|631.35|628.55|631.55|628.75|631.16|628.36|0
1648002300000|2022-03-23 02:25:00|631.44|628.64|630.77|627.97|632.51|629.71|630.58|627.78|0
1648002600000|2022-03-23 02:30:00|630.58|627.78|632.21|629.41|632.7|629.9|630.39|627.59|0
1648002900000|2022-03-23 02:35:00|632.02|629.22|632.4|629.6|632.7|629.9|631.73|628.93|0
1648003200000|2022-03-23 02:40:00|632.31|629.51|633.56|630.76|634.05|631.25|632.12|629.32|0
1648003500000|2022-03-23 02:45:00|633.75|630.95|634.62|631.82|635.01|632.21|633.66|630.86|0
1648003800000|2022-03-23 02:50:00|634.43|631.63|634.52|631.72|635.39|632.59|634.43|631.63|0
1648004100000|2022-03-23 02:55:00|634.43|631.63|634.13|631.33|635.39|632.59|633.84|631.04|0
1648004400000|2022-03-23 03:00:00|634.42|631.62|634.51|631.71|635|632.2|634.23|631.43|0
1648004700000|2022-03-23 03:05:00|634.61|631.81|632.68|629.88|634.71|631.91|632.49|629.69|0
1648005000000|2022-03-23 03:10:00|632.49|629.69|632.96|630.16|633.06|630.26|631.91|629.11|0
1648005300000|2022-03-23 03:15:00|632.87|630.07|633.06|630.26|633.06|630.26|632.48|629.68|0
1648005600000|2022-03-23 03:20:00|632.96|630.16|632.38|629.58|632.96|630.16|631.71|628.91|0
1648005900000|2022-03-23 03:25:00|632.29|629.49|631.61|628.81|632.87|630.07|631.13|628.33|0
1648006200000|2022-03-23 03:30:00|631.8|629|631.7|628.9|632.09|629.29|631.41|628.61|0
1648006500000|2022-03-23 03:35:00|631.6|628.8|632.09|629.29|632.47|629.67|631.51|628.71|0
1648006800000|2022-03-23 03:40:00|631.99|629.19|631.12|628.32|632.09|629.29|630.74|627.94|0
1648007100000|2022-03-23 03:45:00|631.31|628.51|632.27|629.47|632.47|629.67|631.12|628.32|0
1648007400000|2022-03-23 03:50:00|632.47|629.67|631.89|629.09|632.85|630.05|631.69|628.89|0
1648007700000|2022-03-23 03:55:00|632.08|629.28|631.31|628.51|633.04|630.24|630.92|628.12|0
1648008000000|2022-03-23 04:00:00|631.21|628.41|631.5|628.7|631.59|628.79|630.53|627.73|0
1648008300000|2022-03-23 04:05:00|631.69|628.89|631.59|628.79|631.97|629.17|631.3|628.5|0
1648008600000|2022-03-23 04:10:00|631.49|628.69|631.49|628.69|631.88|629.08|631.39|628.59|0
1648008900000|2022-03-23 04:15:00|631.58|628.78|631.2|628.4|631.88|629.08|631.2|628.4|0
1648009200000|2022-03-23 04:20:00|631.1|628.3|631.49|628.69|631.68|628.88|630.91|628.11|0
1648009500000|2022-03-23 04:25:00|631.39|628.59|631.87|629.07|631.87|629.07|631.1|628.3|0
1648009800000|2022-03-23 04:30:00|632.06|629.26|632.15|629.35|632.64|629.84|631.67|628.87|0
1648010100000|2022-03-23 04:35:00|632.06|629.26|632.25|629.45|632.44|629.64|631.96|629.16|0
1648010400000|2022-03-23 04:40:00|632.15|629.35|632.05|629.25|632.15|629.35|631.86|629.06|0
1648010700000|2022-03-23 04:45:00|632.15|629.35|632.63|629.83|632.82|630.02|631.95|629.15|0
1648011000000|2022-03-23 04:50:00|632.53|629.73|632.82|630.02|632.82|630.02|632.44|629.64|0
1648011300000|2022-03-23 04:55:00|633.01|630.21|633.59|630.79|633.98|631.18|633.01|630.21|0
1648011600000|2022-03-23 05:00:00|633.68|630.88|633.01|630.21|634.56|631.76|633.01|630.21|0
1648011900000|2022-03-23 05:05:00|632.91|630.11|632.14|629.34|633.01|630.21|631.17|628.37|0
1648012200000|2022-03-23 05:10:00|632.04|629.24|632.62|629.82|633.01|630.21|631.85|629.05|0
1648012500000|2022-03-23 05:15:00|632.71|629.91|633.58|630.78|634.36|631.56|632.62|629.82|0
1648012800000|2022-03-23 05:20:00|633.39|630.59|633.97|631.17|634.06|631.26|633.2|630.4|0
1648013100000|2022-03-23 05:25:00|634.06|631.26|633.38|630.58|634.16|631.36|633.19|630.39|0
1648013400000|2022-03-23 05:30:00|633.58|630.78|633.77|630.97|633.96|631.16|633.38|630.58|0
1648013700000|2022-03-23 05:35:00|633.86|631.06|634.34|631.54|634.54|631.74|633.77|630.97|0
1648014000000|2022-03-23 05:40:00|634.24|631.44|634.54|631.74|634.73|631.93|634.05|631.25|0
1648014300000|2022-03-23 05:45:00|634.63|631.83|634.15|631.35|635.12|632.32|634.15|631.35|0
1648014600000|2022-03-23 05:50:00|633.95|631.15|634.14|631.34|634.34|631.54|633.95|631.15|0
1648014900000|2022-03-23 05:55:00|633.95|631.15|634.53|631.73|634.53|631.73|633.95|631.15|0
1648015200000|2022-03-23 06:00:00|634.72|631.92|633.17|630.37|634.72|631.92|633.17|630.37|0
1648015500000|2022-03-23 06:05:00|632.98|630.18|633.75|630.95|633.75|630.95|632.98|630.18|0
1648015800000|2022-03-23 06:10:00|633.65|630.85|634.13|631.33|634.13|631.33|633.36|630.56|0
1648016100000|2022-03-23 06:15:00|634.33|631.53|634.71|631.91|634.71|631.91|634.33|631.53|0
1648016400000|2022-03-23 06:20:00|634.91|632.11|634.13|631.33|634.91|632.11|633.74|630.94|0
1648016700000|2022-03-23 06:25:00|633.94|631.14|632.78|629.98|634.13|631.33|632.78|629.98|0
1648017000000|2022-03-23 06:30:00|632.67|629.87|632.19|629.39|632.67|629.87|631.42|628.62|0
1648017300000|2022-03-23 06:35:00|632.39|629.59|632.96|630.16|632.96|630.16|631.61|628.81|0
1648017600000|2022-03-23 06:40:00|633.06|630.26|633.25|630.45|633.35|630.55|632.77|629.97|0
1648017900000|2022-03-23 06:45:00|633.15|630.35|631.99|629.19|633.73|630.93|631.8|629|0
1648018200000|2022-03-23 06:50:00|632.09|629.29|631.8|629|632.19|629.39|631.22|628.42|0
1648018500000|2022-03-23 06:55:00|631.7|628.9|632.47|629.67|632.76|629.96|631.61|628.81|0
1648018800000|2022-03-23 07:00:00|632.57|629.77|631.41|628.61|632.76|629.96|630.64|627.84|0
1648019100000|2022-03-23 07:05:00|631.21|628.81|630.33|627.93|631.21|628.81|629.47|627.07|0
1648019400000|2022-03-23 07:10:00|630.43|628.03|629.27|626.87|630.43|628.03|629.08|626.68|0
1648019700000|2022-03-23 07:15:00|629.08|626.68|629.46|627.06|629.66|627.26|629.08|626.68|0
1648020000000|2022-03-23 07:20:00|629.17|626.77|629.46|627.06|630.04|627.64|629.08|626.68|0
1648020300000|2022-03-23 07:25:00|629.55|627.15|630.32|627.92|630.42|628.02|629.55|627.15|0
1648020600000|2022-03-23 07:30:00|630.23|627.83|628.69|626.29|630.23|627.83|628.69|626.29|0
1648020900000|2022-03-23 07:35:00|628.11|625.71|629.07|626.67|629.07|626.67|627.15|624.75|0
1648021200000|2022-03-23 07:40:00|628.88|626.48|628.58|626.18|629.26|626.86|628.49|626.09|0
1648021500000|2022-03-23 07:45:00|628.68|626.28|628.87|626.47|628.97|626.57|628.19|625.79|0
1648021800000|2022-03-23 07:50:00|629.06|626.66|628.87|626.47|629.26|626.86|628.29|625.89|0
1648022100000|2022-03-23 07:55:00|628.68|626.28|628.29|625.89|629.06|626.66|628.1|625.7|0
1648022400000|2022-03-23 08:00:00|628.48|626.08|626.07|623.67|629.25|626.85|625.4|623|0
1648022700000|2022-03-23 08:05:00|625.79|623.39|625.98|623.58|627.32|624.92|624.63|622.23|0
1648023000000|2022-03-23 08:10:00|625.88|623.48|625.3|622.9|627.71|625.31|625.01|622.61|0
1648023300000|2022-03-23 08:15:00|625.4|623|623.28|620.88|626.74|624.34|622.51|620.11|0
1648023600000|2022-03-23 08:20:00|623.18|620.78|621.36|618.96|623.28|620.88|620.98|618.58|0
1648023900000|2022-03-23 08:25:00|621.55|619.15|621.55|619.15|622.51|620.11|620.98|618.58|0
1648024200000|2022-03-23 08:30:00|621.74|619.34|621.74|619.34|622.32|619.92|621.17|618.77|0
1648024500000|2022-03-23 08:35:00|621.64|619.24|623.08|620.68|623.17|620.77|621.55|619.15|0
1648024800000|2022-03-23 08:40:00|622.89|620.49|623.65|621.25|623.94|621.54|622.69|620.29|0
1648025100000|2022-03-23 08:45:00|623.46|621.06|624.61|622.21|624.8|622.4|622.88|620.48|0
1648025400000|2022-03-23 08:50:00|624.8|622.4|625.18|622.78|625.76|623.36|624.23|621.83|0
1648025700000|2022-03-23 08:55:00|624.99|622.59|624.22|621.82|625.38|622.98|624.03|621.63|0
1648026000000|2022-03-23 09:00:00|624.41|622.01|625.37|622.97|625.37|622.97|623.64|621.24|0
1648026300000|2022-03-23 09:05:00|625.18|622.78|624.22|621.82|625.37|622.97|623.83|621.43|0
1648026600000|2022-03-23 09:10:00|624.02|621.62|623.64|621.24|624.6|622.2|623.64|621.24|0
1648026900000|2022-03-23 09:15:00|623.54|621.14|624.6|622.2|624.79|622.39|622.87|620.47|0
1648027200000|2022-03-23 09:20:00|624.4|622|622.87|620.47|625.36|622.96|622.77|620.37|0
1648027500000|2022-03-23 09:25:00|623.06|620.66|621.9|619.5|623.44|621.04|621.9|619.5|0
1648027800000|2022-03-23 09:30:00|621.33|618.93|620.65|618.25|621.33|618.93|619.41|617.01|0
1648028100000|2022-03-23 09:35:00|620.56|618.16|619.22|616.82|620.56|618.16|617.69|615.29|0
1648028400000|2022-03-23 09:40:00|619.41|617.01|617.87|615.47|619.41|617.01|617.49|615.09|0
1648028700000|2022-03-23 09:45:00|617.68|615.28|615.96|613.56|617.68|615.28|615.96|613.56|0
1648029000000|2022-03-23 09:50:00|615.77|613.37|615.96|613.56|617.3|614.9|615.77|613.37|0
1648029300000|2022-03-23 09:55:00|616.15|613.75|616.43|614.03|617.29|614.89|615.19|612.79|0
1648029600000|2022-03-23 10:00:00|616.53|614.13|618.44|616.04|618.44|616.04|616.43|614.03|0
1648029900000|2022-03-23 10:05:00|618.53|616.13|617.68|615.28|619.21|616.81|617.1|614.7|0
1648030200000|2022-03-23 10:10:00|617.49|615.09|618.44|616.04|618.82|616.42|616.81|614.41|0
1648030500000|2022-03-23 10:15:00|618.63|616.23|617.95|615.55|618.63|616.23|617.29|614.89|0
1648030800000|2022-03-23 10:20:00|617.86|615.46|616.81|614.41|618.24|615.84|616.52|614.12|0
1648031100000|2022-03-23 10:25:00|616.71|614.31|616.33|613.93|617.67|615.27|616.33|613.93|0
1648031400000|2022-03-23 10:30:00|616.52|614.12|617.85|615.45|618.24|615.84|616.14|613.74|0
1648031700000|2022-03-23 10:35:00|617.76|615.36|617.37|614.97|618.81|616.41|617.28|614.88|0
1648032000000|2022-03-23 10:40:00|617.47|615.07|614.99|612.59|617.85|615.45|614.61|612.21|0
1648032300000|2022-03-23 10:45:00|614.8|612.4|616.51|614.11|616.7|614.3|614.41|612.01|0
1648032600000|2022-03-23 10:50:00|616.32|613.92|618.23|615.83|618.51|616.11|616.32|613.92|0
1648032900000|2022-03-23 10:55:00|618.42|616.02|617.46|615.06|618.8|616.4|616.51|614.11|0
1648033200000|2022-03-23 11:00:00|617.84|615.44|618.03|615.63|618.41|616.01|617.46|615.06|0
1648033500000|2022-03-23 11:05:00|618.12|615.72|615.92|613.52|619.36|616.96|615.73|613.33|0
1648033800000|2022-03-23 11:10:00|616.11|613.71|617.63|615.23|618.21|615.81|616.11|613.71|0
1648034100000|2022-03-23 11:15:00|617.83|615.43|617.82|615.42|618.4|616|617.44|615.04|0
1648034400000|2022-03-23 11:20:00|618.01|615.61|615.91|613.51|618.01|615.61|615.53|613.13|0
1648034700000|2022-03-23 11:25:00|616.29|613.89|615.72|613.32|616.68|614.28|615.34|612.94|0
1648035000000|2022-03-23 11:30:00|615.53|613.13|616.1|613.7|616.29|613.89|615.34|612.94|0
1648035300000|2022-03-23 11:35:00|615.91|613.51|615.72|613.32|617.43|615.03|615.72|613.32|0
1648035600000|2022-03-23 11:40:00|615.91|613.51|613.24|610.84|615.91|613.51|612.29|609.89|0
1648035900000|2022-03-23 11:45:00|613.43|611.03|613.81|611.41|614.19|611.79|612.67|610.27|0
1648036200000|2022-03-23 11:50:00|614|611.6|613.99|611.59|614.38|611.98|611.33|608.93|0
1648036500000|2022-03-23 11:55:00|614.18|611.78|614.65|612.25|614.94|612.54|613.8|611.4|0
1648036800000|2022-03-23 12:00:00|614.84|612.44|614.37|611.97|615.8|613.4|613.99|611.59|0
1648037100000|2022-03-23 12:05:00|614.18|611.78|615.79|613.39|615.89|613.49|613.61|611.21|0
1648037400000|2022-03-23 12:10:00|615.7|613.3|617.51|615.11|617.8|615.4|615.7|613.3|0
1648037700000|2022-03-23 12:15:00|617.41|615.01|616.27|613.87|617.6|615.2|615.89|613.49|0
1648038000000|2022-03-23 12:20:00|616.08|613.68|615.31|612.91|616.84|614.44|615.12|612.72|0
1648038300000|2022-03-23 12:25:00|615.69|613.29|615.31|612.91|616.26|613.86|614.17|611.77|0
1648038600000|2022-03-23 12:30:00|615.5|613.1|613.21|610.81|615.88|613.48|612.83|610.43|0
1648038900000|2022-03-23 12:35:00|613.59|611.19|612.45|610.05|613.78|611.38|611.88|609.48|0
1648039200000|2022-03-23 12:40:00|612.54|610.14|613.21|610.81|613.21|610.81|611.69|609.29|0
1648039500000|2022-03-23 12:45:00|613.02|610.62|612.63|610.23|613.78|611.38|612.45|610.05|0
1648039800000|2022-03-23 12:50:00|612.54|610.14|608.83|606.43|612.54|610.14|608.64|606.24|0
1648040100000|2022-03-23 12:55:00|609.02|606.62|610.73|608.33|610.92|608.52|608.83|606.43|0
1648040400000|2022-03-23 13:00:00|610.54|608.14|611.11|608.71|612.25|609.85|610.54|608.14|0
1648040700000|2022-03-23 13:05:00|610.92|608.52|612.43|610.03|613.39|610.99|610.73|608.33|0
1648041000000|2022-03-23 13:10:00|612.24|609.84|610.91|608.51|612.24|609.84|609.96|607.56|0
1648041300000|2022-03-23 13:15:00|611.1|608.7|611.86|609.46|612.81|610.41|610.91|608.51|0
1648041600000|2022-03-23 13:20:00|611.95|609.55|613.57|611.17|614.14|611.74|609.96|607.56|0
1648041900000|2022-03-23 13:25:00|613.38|610.98|608.91|606.51|613.95|611.55|608.91|606.51|0
1648042200000|2022-03-23 13:30:00|608.82|606.42|607.87|605.47|612.23|609.83|606.35|603.95|0
1648042500000|2022-03-23 13:35:00|607.3|604.9|604.64|602.24|609.76|607.36|604.64|602.24|0
1648042800000|2022-03-23 13:40:00|603.7|601.3|607.86|605.46|609.76|607.36|603.7|601.3|0
1648043100000|2022-03-23 13:45:00|607.49|605.09|602.19|599.79|607.49|605.09|601.82|599.42|0
1648043400000|2022-03-23 13:50:00|602.38|599.98|606.16|603.76|606.16|603.76|601.34|598.94|0
1648043700000|2022-03-23 13:55:00|606.35|603.95|604.08|601.68|609.56|607.16|604.08|601.68|0
1648044000000|2022-03-23 14:00:00|603.7|601.3|605.77|603.37|606.72|604.32|601.9|599.5|0
1648044300000|2022-03-23 14:05:00|605.58|603.18|610.69|608.29|612.02|609.62|604.83|602.43|0
1648044600000|2022-03-23 14:10:00|610.88|608.48|612.93|610.53|612.93|610.53|608.8|606.4|0
1648044900000|2022-03-23 14:15:00|613.12|610.72|613.69|611.29|616.17|613.77|613.12|610.72|0
1648045200000|2022-03-23 14:20:00|613.88|611.48|615.91|613.51|616.29|613.89|611.53|609.13|0
1648045500000|2022-03-23 14:25:00|616.1|613.7|613.52|611.12|616.48|614.08|611.04|608.64|0
1648045800000|2022-03-23 14:30:00|613.9|611.5|615.61|613.21|616.95|614.55|612.85|610.45|0
1648046100000|2022-03-23 14:35:00|615.99|613.59|614.08|611.68|616.37|613.97|613.32|610.92|0
1648046400000|2022-03-23 14:40:00|614.46|612.06|610.37|607.97|615.99|613.59|609.33|606.93|0
1648046700000|2022-03-23 14:45:00|610.08|607.68|609.13|606.73|610.08|607.68|606.86|604.46|0
1648047000000|2022-03-23 14:50:00|609.89|607.49|610.84|608.44|612.55|610.15|607.42|605.02|0
1648047300000|2022-03-23 14:55:00|610.65|608.25|611.03|608.63|612.74|610.34|610.08|607.68|0
1648047600000|2022-03-23 15:00:00|611.41|609.01|614.26|611.86|615.98|613.58|611.12|608.72|0
1648047900000|2022-03-23 15:05:00|614.07|611.67|612.54|610.14|615.02|612.62|612.54|610.14|0
1648048200000|2022-03-23 15:10:00|612.16|609.76|614.92|612.52|615.02|612.62|611.21|608.81|0
1648048500000|2022-03-23 15:15:00|614.83|612.43|614.25|611.85|615.78|613.38|612.92|610.52|0
1648048800000|2022-03-23 15:20:00|614.44|612.04|616.54|614.14|617.69|615.29|614.06|611.66|0
1648049100000|2022-03-23 15:25:00|616.92|614.52|617.49|615.09|618.64|616.24|616.16|613.76|0
1648049400000|2022-03-23 15:30:00|617.77|615.37|615.1|612.7|617.77|615.37|614.63|612.23|0
1648049700000|2022-03-23 15:35:00|615.2|612.8|616.34|613.94|616.72|614.32|614.05|611.65|0
1648050000000|2022-03-23 15:40:00|616.15|613.75|615.19|612.79|616.34|613.94|612.53|610.13|0
1648050300000|2022-03-23 15:45:00|615|612.6|613.48|611.08|615.76|613.36|612.72|610.32|0
1648050600000|2022-03-23 15:50:00|613.29|610.89|615.57|613.17|615.95|613.55|612.9|610.5|0
1648050900000|2022-03-23 15:55:00|615.76|613.36|614.6|612.2|616.52|614.12|613.84|611.44|0
1648051200000|2022-03-23 16:00:00|614.79|612.39|615.56|613.16|619.95|617.55|614.41|612.01|0
1648051500000|2022-03-23 16:05:00|615.36|612.96|610.6|608.2|615.94|613.54|609.64|607.24|0
1648051800000|2022-03-23 16:10:00|610.21|607.81|607.55|605.15|610.21|607.81|604.41|602.01|0
1648052100000|2022-03-23 16:15:00|607.36|604.96|612.3|609.9|612.49|610.09|607.36|604.96|0
1648052400000|2022-03-23 16:20:00|612.11|609.71|610.77|608.37|612.68|610.28|610.01|607.61|0
1648052700000|2022-03-23 16:25:00|611.06|608.66|611.72|609.32|611.72|609.32|610.01|607.61|0
1648053000000|2022-03-23 16:30:00|611.34|608.94|611.34|608.94|613.82|611.42|610.77|608.37|0
1648053300000|2022-03-23 16:35:00|611.15|608.75|609.82|607.42|611.34|608.94|607.73|605.33|0
1648053600000|2022-03-23 16:40:00|609.53|607.13|604.31|601.91|610.39|607.99|604.31|601.91|0
1648053900000|2022-03-23 16:45:00|604.12|601.72|605.47|603.07|606.42|604.02|602.79|600.39|0
1648054200000|2022-03-23 16:50:00|604.71|602.31|606.79|604.39|607.55|605.15|604.33|601.93|0
1648054500000|2022-03-23 16:55:00|606.03|603.63|607.74|605.34|608.31|605.91|605.84|603.44|0
1648054800000|2022-03-23 17:00:00|607.55|605.15|603.75|601.35|608.5|606.1|603.56|601.16|0
1648055100000|2022-03-23 17:05:00|603.94|601.54|606.78|604.38|607.16|604.76|603.56|601.16|0
1648055400000|2022-03-23 17:10:00|606.59|604.19|605.83|603.43|607.35|604.95|604.32|601.92|0
1648055700000|2022-03-23 17:15:00|606.4|604|602.23|599.83|606.59|604.19|601.94|599.54|0
1648056000000|2022-03-23 17:20:00|602.32|599.92|598.45|596.05|602.99|600.59|598.07|595.67|0
1648056300000|2022-03-23 17:25:00|598.26|595.86|594.68|592.28|598.26|595.86|593.55|591.15|0
1648056600000|2022-03-23 17:30:00|594.11|591.71|596.93|594.53|598.07|595.67|592.79|590.39|0
1648056900000|2022-03-23 17:35:00|597.31|594.91|596.74|594.34|598.06|595.66|595.99|593.59|0
1648057200000|2022-03-23 17:40:00|596.55|594.15|593.54|591.14|596.93|594.53|593.54|591.14|0
1648057500000|2022-03-23 17:45:00|593.35|590.95|594.48|592.08|595.04|592.64|592.6|590.2|0
1648057800000|2022-03-23 17:50:00|594.29|591.89|599.38|596.98|599.38|596.98|593.16|590.76|0
1648058100000|2022-03-23 17:55:00|599.57|597.17|599.56|597.16|600.32|597.92|598.43|596.03|0
1648058400000|2022-03-23 18:00:00|599.75|597.35|599.65|597.25|600.32|597.92|597.68|595.28|0
1648058700000|2022-03-23 18:05:00|599.56|597.16|594.42|592.02|599.56|597.16|594.05|591.65|0
1648059000000|2022-03-23 18:10:00|594.61|592.21|593.48|591.08|595.36|592.96|592.92|590.52|0
1648059300000|2022-03-23 18:15:00|593.1|590.7|596.87|594.47|597.24|594.84|591.79|589.39|0
1648059600000|2022-03-23 18:20:00|596.77|594.37|595.92|593.52|597.81|595.41|595.36|592.96|0
1648059900000|2022-03-23 18:25:00|595.73|593.33|600.45|598.05|600.45|598.05|595.36|592.96|0
1648060200000|2022-03-23 18:30:00|600.82|598.42|597.61|595.21|601.58|599.18|597.05|594.65|0
1648060500000|2022-03-23 18:35:00|597.24|594.84|599.69|597.29|599.88|597.48|595.35|592.95|0
1648060800000|2022-03-23 18:40:00|600.06|597.66|599.68|597.28|600.82|598.42|598.36|595.96|0
1648061100000|2022-03-23 18:45:00|599.77|597.37|601.14|598.74|603.65|601.25|599.31|596.91|0
1648061400000|2022-03-23 18:50:00|601.33|598.93|599.62|597.22|601.52|599.12|598.58|596.18|0
1648061700000|2022-03-23 18:55:00|600|597.6|594.32|591.92|600|597.6|594.14|591.74|0
1648062000000|2022-03-23 19:00:00|594.89|592.49|598.34|595.94|599.67|597.27|593.19|590.79|0
1648062300000|2022-03-23 19:05:00|597.96|595.56|594.18|591.78|597.96|595.56|593.43|591.03|0
1648062600000|2022-03-23 19:10:00|593.62|591.22|593.8|591.4|595.69|593.29|592.67|590.27|0
1648062900000|2022-03-23 19:15:00|594.18|591.78|593.05|590.65|595.5|593.1|592.67|590.27|0
1648063200000|2022-03-23 19:20:00|592.86|590.46|597.57|595.17|597.57|595.17|592.11|589.71|0
1648063500000|2022-03-23 19:25:00|597.76|595.36|597.95|595.55|598.33|595.93|596.25|593.85|0
1648063800000|2022-03-23 19:30:00|597.01|594.61|595.49|593.09|599.08|596.68|594.74|592.34|0
1648064100000|2022-03-23 19:35:00|595.3|592.9|593.6|591.2|596.62|594.22|593.6|591.2|0
1648064400000|2022-03-23 19:40:00|593.42|591.02|596.05|593.65|596.24|593.84|589.27|586.87|0
1648064700000|2022-03-23 19:45:00|595.86|593.46|593.79|591.39|599.08|596.68|593.22|590.82|0
1648065000000|2022-03-23 19:50:00|591.53|589.13|587.01|584.61|591.53|589.13|586.45|584.05|0
1648065300000|2022-03-23 19:55:00|588.14|585.74|582.2|579.8|590.21|587.81|582.2|579.8|0
1648065600000|2022-03-23 20:00:00|582.57|580.17|581.63|579.23|582.76|580.36|580.7|578.3|0
1648065900000|2022-03-23 20:05:00|581.53|579.13|581.44|579.04|582.38|579.98|580.88|578.48|0
1648066200000|2022-03-23 20:10:00|581.63|579.23|582.56|580.16|582.56|580.16|581.25|578.85|0
1648066500000|2022-03-23 20:15:00|582.58|579.78|582.76|579.96|582.76|579.96|582.2|579.4|0
1648066800000|2022-03-23 20:20:00|582.66|579.86|583.13|580.33|583.7|580.9|582.57|579.77|0
1648067100000|2022-03-23 20:25:00|583.22|580.42|582.94|580.14|583.69|580.89|582.76|579.96|0
1648067400000|2022-03-23 20:30:00|583.32|580.52|583.5|580.7|583.88|581.08|582.94|580.14|0
1648067700000|2022-03-23 20:35:00|583.69|580.89|583.4|580.6|583.69|580.89|582.94|580.14|0
1648068000000|2022-03-23 20:40:00|583.31|580.51|583.5|580.7|583.5|580.7|582.94|580.14|0
1648068300000|2022-03-23 20:45:00|583.59|580.79|584.06|581.26|584.06|581.26|583.31|580.51|0
1648068600000|2022-03-23 20:50:00|584.25|581.45|584.15|581.35|584.25|581.45|583.87|581.07|0
1648068900000|2022-03-23 20:55:00|584.24|581.44|583.66|580.86|584.43|581.63|583.66|580.86|0
1648069200000|2022-03-23 21:00:00|583.57|580.77|582.82|580.02|583.59|580.79|582.68|579.88|0
1648069500000|2022-03-23 21:05:00|582.68|579.88|582.76|579.96|582.82|580.02|582.57|579.77|0
1648069800000|2022-03-23 21:10:00|582.6|579.8|582.81|580.01|582.85|580.05|582.6|579.8|0
1648070100000|2022-03-23 21:15:00|582.84|580.04|582.73|579.93|582.84|580.04|582.59|579.79|0
1648070400000|2022-03-23 21:20:00|582.62|579.82|582.73|579.93|582.81|580.01|582.56|579.76|0
1648070700000|2022-03-23 21:25:00|582.67|579.87|582.89|580.09|582.89|580.09|582.67|579.87|0
1648071000000|2022-03-23 21:30:00|582.86|580.06|582.97|580.17|583.35|580.55|582.86|580.06|0
1648071300000|2022-03-23 21:35:00|583.3|580.5|583.02|580.22|583.3|580.5|583.02|580.22|0
1648071600000|2022-03-23 21:40:00|583.13|580.33|583.13|580.33|583.35|580.55|583.08|580.28|0
1648071900000|2022-03-23 21:45:00|583.1|580.3|583.01|580.21|583.18|580.38|583.01|580.21|0
1648072200000|2022-03-23 21:50:00|583.07|580.27|583.09|580.29|583.21|580.41|583.04|580.24|0
1648072500000|2022-03-23 21:55:00|583.18|580.38|583.2|580.4|583.34|580.54|583.15|580.35|0
1648072800000|2022-03-23 22:00:00|584.49|581.69|582.33|579.53|584.49|581.69|582.33|579.53|0
1648073100000|2022-03-23 22:05:00|582.52|579.72|582.89|580.09|583.17|580.37|582.52|579.72|0
1648073400000|2022-03-23 22:10:00|582.98|580.18|582.7|579.9|584.02|581.22|582.6|579.8|0
1648073700000|2022-03-23 22:15:00|582.89|580.09|583.82|581.02|584.01|581.21|582.51|579.71|0
1648074000000|2022-03-23 22:20:00|583.91|581.11|584.01|581.21|584.1|581.3|583.64|580.84|0
1648074300000|2022-03-23 22:25:00|584.29|581.49|584.57|581.77|584.76|581.96|584.01|581.21|0
1648074600000|2022-03-23 22:30:00|584.76|581.96|585.51|582.71|585.88|583.08|584.76|581.96|0
1648074900000|2022-03-23 22:35:00|585.32|582.52|585.13|582.33|585.97|583.17|584.94|582.14|0
1648075200000|2022-03-23 22:40:00|585.32|582.52|584.75|581.95|585.32|582.52|584.75|581.95|0
1648075500000|2022-03-23 22:45:00|584.56|581.76|584.56|581.76|584.75|581.95|584|581.2|0
1648075800000|2022-03-23 22:50:00|584.65|581.85|584.37|581.57|584.65|581.85|584|581.2|0
1648076100000|2022-03-23 22:55:00|584.18|581.38|584.93|582.13|584.93|582.13|583.99|581.19|0
1648076400000|2022-03-23 23:00:00|585.12|582.32|586.06|583.26|586.24|583.44|584.37|581.57|0
1648076700000|2022-03-23 23:05:00|586.24|583.44|586.43|583.63|586.81|584.01|585.68|582.88|0
1648077000000|2022-03-23 23:10:00|586.62|583.82|587.18|584.38|587.27|584.47|586.43|583.63|0
1648077300000|2022-03-23 23:15:00|587.37|584.57|587.18|584.38|587.64|584.84|586.99|584.19|0
1648077600000|2022-03-23 23:20:00|587.36|584.56|586.99|584.19|587.55|584.75|586.8|584|0
1648077900000|2022-03-23 23:25:00|586.89|584.09|587.17|584.37|587.36|584.56|586.89|584.09|0
1648078200000|2022-03-23 23:30:00|587.36|584.56|586.98|584.18|587.36|584.56|586.79|583.99|0
1648078500000|2022-03-23 23:35:00|586.88|584.08|587.17|584.37|587.44|584.64|586.79|583.99|0
1648078800000|2022-03-23 23:40:00|587.07|584.27|586.22|583.42|587.07|584.27|586.04|583.24|0
1648079100000|2022-03-23 23:45:00|586.41|583.61|586.03|583.23|586.97|584.17|585.66|582.86|0
1648079400000|2022-03-23 23:50:00|585.84|583.04|585.65|582.85|585.84|583.04|585.28|582.48|0
1648079700000|2022-03-23 23:55:00|585.84|583.04|586.4|583.6|586.78|583.98|585.84|583.04|0
1648080000000|2022-03-24 00:00:00|586.59|583.79|588.47|585.67|588.66|585.86|586.22|583.42|0
1648080300000|2022-03-24 00:05:00|588.56|585.76|589.88|587.08|589.88|587.08|588.09|585.29|0
1648080600000|2022-03-24 00:10:00|589.97|587.17|590.54|587.74|590.54|587.74|589.78|586.98|0
1648080900000|2022-03-24 00:15:00|590.73|587.93|590.16|587.36|590.91|588.11|589.78|586.98|0
1648081200000|2022-03-24 00:20:00|589.97|587.17|589.59|586.79|590.16|587.36|589.03|586.23|0
1648081500000|2022-03-24 00:25:00|589.78|586.98|587.33|584.53|589.78|586.98|587.33|584.53|0
1648081800000|2022-03-24 00:30:00|587.52|584.72|585.45|582.65|587.52|584.72|583.76|580.96|0
1648082100000|2022-03-24 00:35:00|585.26|582.46|584.88|582.08|585.82|583.02|584.03|581.23|0
1648082400000|2022-03-24 00:40:00|585.07|582.27|586|583.2|586.38|583.58|584.88|582.08|0
1648082700000|2022-03-24 00:45:00|586.1|583.3|586.57|583.77|586.94|584.14|585.06|582.26|0
1648083000000|2022-03-24 00:50:00|586.47|583.67|585.44|582.64|586.57|583.77|585.44|582.64|0
1648083300000|2022-03-24 00:55:00|585.25|582.45|586.56|583.76|586.56|583.76|585.25|582.45|0
1648083600000|2022-03-24 01:00:00|586.37|583.57|585.99|583.19|586.37|583.57|585.06|582.26|0
1648083900000|2022-03-24 01:05:00|586.08|583.28|586.08|583.28|586.18|583.38|585.43|582.63|0
1648084200000|2022-03-24 01:10:00|585.99|583.19|585.24|582.44|586.08|583.28|585.24|582.44|0
1648084500000|2022-03-24 01:15:00|585.43|582.63|583.92|581.12|585.99|583.19|583.92|581.12|0
1648084800000|2022-03-24 01:20:00|584.01|581.21|583.17|580.37|584.57|581.77|582.61|579.81|0
1648085100000|2022-03-24 01:25:00|582.79|579.99|581.85|579.05|583.17|580.37|581.85|579.05|0
1648085400000|2022-03-24 01:30:00|582.04|579.24|583.54|580.74|583.73|580.93|581.48|578.68|0
1648085700000|2022-03-24 01:35:00|583.35|580.55|585.88|583.08|586.17|583.37|583.16|580.36|0
1648086000000|2022-03-24 01:40:00|585.79|582.99|587.29|584.49|587.48|584.68|585.41|582.61|0
1648086300000|2022-03-24 01:45:00|587.38|584.58|585.78|582.98|587.48|584.68|585.22|582.42|0
1648086600000|2022-03-24 01:50:00|585.87|583.07|586.35|583.55|586.53|583.73|585.59|582.79|0
1648086900000|2022-03-24 01:55:00|586.44|583.64|585.97|583.17|587.1|584.3|585.97|583.17|0
1648087200000|2022-03-24 02:00:00|586.15|583.35|586.34|583.54|586.62|583.82|585.49|582.69|0
1648087500000|2022-03-24 02:05:00|586.43|583.63|586.71|583.91|586.9|584.1|585.87|583.07|0
1648087800000|2022-03-24 02:10:00|586.8|584|585.58|582.78|587.28|584.48|585.58|582.78|0
1648088100000|2022-03-24 02:15:00|585.77|582.97|585.96|583.16|585.96|583.16|585.02|582.22|0
1648088400000|2022-03-24 02:20:00|586.05|583.25|585.77|582.97|586.33|583.53|585.58|582.78|0
1648088700000|2022-03-24 02:25:00|585.95|583.15|585.76|582.96|586.52|583.72|585.58|582.78|0
1648089000000|2022-03-24 02:30:00|585.95|583.15|587.08|584.28|588.02|585.22|585.85|583.05|0
1648089300000|2022-03-24 02:35:00|586.98|584.18|586.98|584.18|587.45|584.65|586.89|584.09|0
1648089600000|2022-03-24 02:40:00|586.89|584.09|587.45|584.65|587.45|584.65|586.13|583.33|0
1648089900000|2022-03-24 02:45:00|587.64|584.84|589.14|586.34|589.71|586.91|587.26|584.46|0
1648090200000|2022-03-24 02:50:00|589.23|586.43|588.2|585.4|589.33|586.53|587.82|585.02|0
1648090500000|2022-03-24 02:55:00|588.38|585.58|588.38|585.58|588.76|585.96|588.2|585.4|0
1648090800000|2022-03-24 03:00:00|588.47|585.67|587.63|584.83|589.13|586.33|587.63|584.83|0
1648091100000|2022-03-24 03:05:00|587.53|584.73|588.28|585.48|588.57|585.77|586.69|583.89|0
1648091400000|2022-03-24 03:10:00|588.38|585.58|588.56|585.76|588.75|585.95|588.19|585.39|0
1648091700000|2022-03-24 03:15:00|588.37|585.57|588.56|585.76|588.94|586.14|588|585.2|0
1648092000000|2022-03-24 03:20:00|588.75|585.95|587.9|585.1|588.94|586.14|587.8|585|0
1648092300000|2022-03-24 03:25:00|587.99|585.19|587.8|585|588.37|585.57|587.8|585|0
1648092600000|2022-03-24 03:30:00|587.99|585.19|588.36|585.56|588.55|585.75|587.61|584.81|0
1648092900000|2022-03-24 03:35:00|588.55|585.75|587.8|585|588.55|585.75|587.42|584.62|0
1648093200000|2022-03-24 03:40:00|587.99|585.19|587.79|584.99|588.55|585.75|587.61|584.81|0
1648093500000|2022-03-24 03:45:00|587.61|584.81|588.55|585.75|588.64|585.84|587.42|584.62|0
1648093800000|2022-03-24 03:50:00|588.54|585.74|590.43|587.63|590.62|587.82|588.36|585.56|0
1648094100000|2022-03-24 03:55:00|590.24|587.44|592.12|589.32|592.12|589.32|590.05|587.25|0
1648094400000|2022-03-24 04:00:00|592.31|589.51|591.93|589.13|592.97|590.17|591.74|588.94|0
1648094700000|2022-03-24 04:05:00|592.12|589.32|592.31|589.51|592.5|589.7|591.93|589.13|0
1648095000000|2022-03-24 04:10:00|592.3|589.5|591.74|588.94|592.3|589.5|591.55|588.75|0
1648095300000|2022-03-24 04:15:00|591.93|589.13|592.11|589.31|593.06|590.26|591.74|588.94|0
1648095600000|2022-03-24 04:20:00|592.3|589.5|591.73|588.93|592.49|589.69|591.35|588.55|0
1648095900000|2022-03-24 04:25:00|591.54|588.74|591.16|588.36|591.92|589.12|590.98|588.18|0
1648096200000|2022-03-24 04:30:00|591.35|588.55|591.54|588.74|591.92|589.12|591.35|588.55|0
1648096500000|2022-03-24 04:35:00|591.73|588.93|591.91|589.11|592.1|589.3|591.35|588.55|0
1648096800000|2022-03-24 04:40:00|591.72|588.92|591.91|589.11|592.1|589.3|591.63|588.83|0
1648097100000|2022-03-24 04:45:00|592.1|589.3|592.29|589.49|593.8|591|592.1|589.3|0
1648097400000|2022-03-24 04:50:00|592.19|589.39|591.91|589.11|592.38|589.58|591.53|588.73|0
1648097700000|2022-03-24 04:55:00|591.72|588.92|591.9|589.1|591.91|589.11|591.71|588.91|0
1648098000000|2022-03-24 05:00:00|592.28|589.48|593.22|590.42|593.79|590.99|592.09|589.29|0
1648098300000|2022-03-24 05:05:00|592.84|590.04|592.46|589.66|594.17|591.37|591.9|589.1|0
1648098600000|2022-03-24 05:10:00|592.84|590.04|593.41|590.61|593.79|590.99|592.28|589.48|0
1648098900000|2022-03-24 05:15:00|593.5|590.7|592.65|589.85|594.16|591.36|592.65|589.85|0
1648099200000|2022-03-24 05:20:00|592.74|589.94|593.02|590.22|593.02|590.22|592.27|589.47|0
1648099500000|2022-03-24 05:25:00|593.21|590.41|593.21|590.41|593.97|591.17|592.83|590.03|0
1648099800000|2022-03-24 05:30:00|593.4|590.6|594.91|592.11|595|592.2|593.02|590.22|0
1648100100000|2022-03-24 05:35:00|594.72|591.92|597.18|594.38|597.37|594.57|594.53|591.73|0
1648100400000|2022-03-24 05:40:00|596.99|594.19|597.74|594.94|597.74|594.94|596.42|593.62|0
1648100700000|2022-03-24 05:45:00|597.93|595.13|598.31|595.51|599.07|596.27|597.74|594.94|0
1648101000000|2022-03-24 05:50:00|598.12|595.32|597.55|594.75|598.12|595.32|597.36|594.56|0
1648101300000|2022-03-24 05:55:00|597.83|595.03|598.68|595.88|599.44|596.64|597.74|594.94|0
1648101600000|2022-03-24 06:00:00|598.49|595.69|600.39|597.59|600.58|597.78|598.2|595.4|0
1648101900000|2022-03-24 06:05:00|600.2|597.4|597.35|594.55|600.2|597.4|597.16|594.36|0
1648102200000|2022-03-24 06:10:00|597.16|594.36|596.59|593.79|597.16|594.36|596.21|593.41|0
1648102500000|2022-03-24 06:15:00|596.68|593.88|595.83|593.03|596.78|593.98|595.64|592.84|0
1648102800000|2022-03-24 06:20:00|596.02|593.22|595.83|593.03|596.02|593.22|595.26|592.46|0
1648103100000|2022-03-24 06:25:00|595.73|592.93|596.41|593.61|596.6|593.8|594.1|591.3|0
1648103400000|2022-03-24 06:30:00|596.51|593.71|595.94|593.14|596.89|594.09|595.94|593.14|0
1648103700000|2022-03-24 06:35:00|596.13|593.33|596.7|593.9|596.7|593.9|595.94|593.14|0
1648104000000|2022-03-24 06:40:00|596.51|593.71|596.22|593.42|596.7|593.9|595.94|593.14|0
1648104300000|2022-03-24 06:45:00|596.13|593.33|595.94|593.14|596.5|593.7|595.94|593.14|0
1648104600000|2022-03-24 06:50:00|596.12|593.32|594.13|591.33|596.12|593.32|593.86|591.06|0
1648104900000|2022-03-24 06:55:00|594.04|591.24|594.23|591.43|594.42|591.62|593.85|591.05|0
1648105200000|2022-03-24 07:00:00|594.42|591.62|595.17|592.37|596.5|593.7|594.42|591.62|0
1648105500000|2022-03-24 07:05:00|594.87|592.47|594.49|592.09|594.87|592.47|593.65|591.25|0
1648105800000|2022-03-24 07:10:00|594.4|592|595.91|593.51|596.1|593.7|594.4|592|0
1648106100000|2022-03-24 07:15:00|596.1|593.7|598.75|596.35|598.94|596.54|595.91|593.51|0
1648106400000|2022-03-24 07:20:00|598.56|596.16|596.78|594.38|602.1|599.7|596.4|594|0
1648106700000|2022-03-24 07:25:00|596.59|594.19|597.91|595.51|598.29|595.89|596.03|593.63|0
1648107000000|2022-03-24 07:30:00|598|595.6|597.72|595.32|598.29|595.89|597.06|594.66|0
1648107300000|2022-03-24 07:35:00|597.53|595.13|596.21|593.81|597.72|595.32|596.02|593.62|0
1648107600000|2022-03-24 07:40:00|596.59|594.19|597.15|594.75|597.91|595.51|596.02|593.62|0
1648107900000|2022-03-24 07:45:00|596.96|594.56|596.39|593.99|598.09|595.69|596.2|593.8|0
1648108200000|2022-03-24 07:50:00|596.58|594.18|595.72|593.32|596.58|594.18|595.63|593.23|0
1648108500000|2022-03-24 07:55:00|595.63|593.23|595.91|593.51|596.76|594.36|595.44|593.04|0
1648108800000|2022-03-24 08:00:00|596.39|593.99|600.54|598.14|600.54|598.14|596.01|593.61|0
1648109100000|2022-03-24 08:05:00|600.73|598.33|602.71|600.31|605.28|602.88|600.63|598.23|0
1648109400000|2022-03-24 08:10:00|602.81|600.41|601.29|598.89|603.95|601.55|600.91|598.51|0
1648109700000|2022-03-24 08:15:00|601.76|599.36|602.81|600.41|604.13|601.73|601.1|598.7|0
1648110000000|2022-03-24 08:20:00|602.71|600.31|604.32|601.92|604.79|602.39|602.24|599.84|0
1648110300000|2022-03-24 08:25:00|604.41|602.01|604.03|601.63|605.08|602.68|603.94|601.54|0
1648110600000|2022-03-24 08:30:00|604.13|601.73|604.32|601.92|607.92|605.52|603.94|601.54|0
1648110900000|2022-03-24 08:35:00|604.5|602.1|606.4|604|607.35|604.95|604.5|602.1|0
1648111200000|2022-03-24 08:40:00|606.59|604.19|605.54|603.14|606.68|604.28|605.07|602.67|0
1648111500000|2022-03-24 08:45:00|605.64|603.24|604.69|602.29|605.64|603.24|604.02|601.62|0
1648111800000|2022-03-24 08:50:00|604.5|602.1|605.06|602.66|605.54|603.14|604.5|602.1|0
1648112100000|2022-03-24 08:55:00|604.97|602.57|605.25|602.85|606.58|604.18|604.68|602.28|0
1648112400000|2022-03-24 09:00:00|605.44|603.04|606.96|604.56|607.53|605.13|604.87|602.47|0
1648112700000|2022-03-24 09:05:00|606.39|603.99|606.09|603.69|608.51|606.11|605.63|603.23|0
1648113000000|2022-03-24 09:10:00|606|603.6|606.95|604.55|606.95|604.55|605.24|602.84|0
1648113300000|2022-03-24 09:15:00|606.76|604.36|606.27|603.87|606.76|604.36|605.8|603.4|0
1648113600000|2022-03-24 09:20:00|606.37|603.97|604.85|602.45|606.75|604.35|604.47|602.07|0
1648113900000|2022-03-24 09:25:00|604.75|602.35|604.37|601.97|604.94|602.54|604.28|601.88|0
1648114200000|2022-03-24 09:30:00|604.47|602.07|605.99|603.59|605.99|603.59|604.09|601.69|0
1648114500000|2022-03-24 09:35:00|606.08|603.68|605.41|603.01|606.18|603.78|604.84|602.44|0
1648114800000|2022-03-24 09:40:00|605.12|602.72|605.03|602.63|605.41|603.01|604.65|602.25|0
1648115100000|2022-03-24 09:45:00|604.84|602.44|605.31|602.91|605.6|603.2|604.46|602.06|0
1648115400000|2022-03-24 09:50:00|605.22|602.82|604.46|602.06|605.41|603.01|604.27|601.87|0
1648115700000|2022-03-24 09:55:00|604.65|602.25|603.32|600.92|604.65|602.25|603.13|600.73|0
1648116000000|2022-03-24 10:00:00|603.13|600.73|601.99|599.59|603.13|600.73|601.04|598.64|0
1648116300000|2022-03-24 10:05:00|601.89|599.49|600.37|597.97|601.89|599.49|600.09|597.69|0
1648116600000|2022-03-24 10:10:00|600.28|597.88|599.42|597.02|601.04|598.64|599.33|596.93|0
1648116900000|2022-03-24 10:15:00|598.58|596.18|599.52|597.12|599.52|597.12|597.82|595.42|0
1648117200000|2022-03-24 10:20:00|599.42|597.02|598.57|596.17|599.52|597.12|597.25|594.85|0
1648117500000|2022-03-24 10:25:00|598.47|596.07|599.7|597.3|600.08|597.68|598.47|596.07|0
1648117800000|2022-03-24 10:30:00|600.08|597.68|600.46|598.06|600.84|598.44|597.81|595.41|0
1648118100000|2022-03-24 10:35:00|600.36|597.96|599.89|597.49|601.02|598.62|599.7|597.3|0
1648118400000|2022-03-24 10:40:00|599.79|597.39|600.07|597.67|600.35|597.95|599.13|596.73|0
1648118700000|2022-03-24 10:45:00|599.98|597.58|599.97|597.57|600.64|598.24|599.5|597.1|0
1648119000000|2022-03-24 10:50:00|599.88|597.48|600.35|597.95|600.83|598.43|599.69|597.29|0
1648119300000|2022-03-24 10:55:00|600.45|598.05|599.5|597.1|600.64|598.24|598.93|596.53|0
1648119600000|2022-03-24 11:00:00|599.31|596.91|601.2|598.8|601.58|599.18|599.31|596.91|0
1648119900000|2022-03-24 11:05:00|601.01|598.61|606.51|604.11|609.74|607.34|600.25|597.85|0
1648120200000|2022-03-24 11:10:00|607.46|605.06|604.61|602.21|607.46|605.06|604.51|602.11|0
1648120500000|2022-03-24 11:15:00|604.8|602.4|604.79|602.39|605.74|603.34|604.6|602.2|0
1648120800000|2022-03-24 11:20:00|604.69|602.29|606.12|603.72|606.31|603.91|604.22|601.82|0
1648121100000|2022-03-24 11:25:00|605.93|603.53|605.45|603.05|606.12|603.72|605.17|602.77|0
1648121400000|2022-03-24 11:30:00|605.74|603.34|606.49|604.09|607.07|604.67|605.17|602.77|0
1648121700000|2022-03-24 11:35:00|606.4|604|606.11|603.71|607.44|605.04|605.92|603.52|0
1648122000000|2022-03-24 11:40:00|603.27|600.87|602.46|599.58|603.55|601.15|596.36|593.96|0
1648122300000|2022-03-24 11:45:00|602.27|599.39|603.5|600.62|604.26|601.38|601.8|598.92|0
1648122600000|2022-03-24 11:50:00|602.83|599.95|600.28|597.4|603.12|600.24|599.23|596.35|0
1648122900000|2022-03-24 11:55:00|600.37|597.49|600.47|597.59|601.79|598.91|599.61|596.73|0
1648123200000|2022-03-24 12:00:00|600.65|597.77|602.73|599.85|602.74|599.86|600.37|597.49|0
1648123500000|2022-03-24 12:05:00|602.64|599.76|601.03|598.15|603.11|600.23|601.03|598.15|0
1648123800000|2022-03-24 12:10:00|600.08|597.2|600.27|597.39|600.65|597.77|598.38|595.5|0
1648124100000|2022-03-24 12:15:00|600.17|597.29|599.13|596.25|600.27|597.39|598.19|595.31|0
1648124400000|2022-03-24 12:20:00|599.22|596.34|598.27|595.39|599.89|597.01|598|595.12|0
1648124700000|2022-03-24 12:25:00|598.37|595.49|599.13|596.25|599.51|596.63|597.8|594.92|0
1648125000000|2022-03-24 12:30:00|599.03|596.15|599.02|596.14|599.5|596.62|596.1|593.22|0
1648125300000|2022-03-24 12:35:00|599.12|596.24|599.88|597|600.82|597.94|598.74|595.86|0
1648125600000|2022-03-24 12:40:00|599.97|597.09|601.2|598.32|601.58|598.7|599.88|597|0
1648125900000|2022-03-24 12:45:00|601.29|598.41|601.29|598.41|602.33|599.45|600.44|597.56|0
1648126200000|2022-03-24 12:50:00|601.39|598.51|601.95|599.07|602.52|599.64|601.38|598.5|0
1648126500000|2022-03-24 12:55:00|602.14|599.26|600.81|597.93|602.71|599.83|600.81|597.93|0
1648126800000|2022-03-24 13:00:00|600.62|597.74|600.9|598.02|602.14|599.26|599.86|596.98|0
1648127100000|2022-03-24 13:05:00|600.62|597.74|601.66|598.78|601.95|599.07|599.86|596.98|0
1648127400000|2022-03-24 13:10:00|601.19|598.31|600.81|597.93|601.56|598.68|600.22|597.34|0
1648127700000|2022-03-24 13:15:00|601|598.12|600.9|598.02|602.14|599.26|600.24|597.36|0
1648128000000|2022-03-24 13:20:00|601|598.12|601.94|599.06|601.95|599.07|600.62|597.74|0
1648128300000|2022-03-24 13:25:00|601.75|598.87|599.29|596.41|602.89|600.01|599.1|596.22|0
1648128600000|2022-03-24 13:30:00|599.67|596.79|594.38|591.5|600.24|597.36|593.82|590.94|0
1648128900000|2022-03-24 13:35:00|593.82|590.94|594|591.12|594.38|591.5|591.18|588.3|0
1648129200000|2022-03-24 13:40:00|593.63|590.75|599.56|596.68|601.37|598.49|593.25|590.37|0
1648129500000|2022-03-24 13:45:00|599.94|597.06|597.39|594.51|601.56|598.68|596.45|593.57|0
1648129800000|2022-03-24 13:50:00|597.01|594.13|600.23|597.35|603.07|600.19|595.32|592.44|0
1648130100000|2022-03-24 13:55:00|600.6|597.72|598.17|595.29|603.28|600.4|598.17|595.29|0
1648130400000|2022-03-24 14:00:00|598.36|595.48|605.93|603.05|607.44|604.56|598.36|595.48|0
1648130700000|2022-03-24 14:05:00|606.5|603.62|606.68|603.8|608.58|605.7|604.6|601.72|0
1648131000000|2022-03-24 14:10:00|607.25|604.37|604.78|601.9|607.25|604.37|602.89|600.01|0
1648131300000|2022-03-24 14:15:00|605.35|602.47|599.33|596.45|606.52|603.64|597.45|594.57|0
1648131600000|2022-03-24 14:20:00|599.71|596.83|599.14|596.26|601.41|598.53|598.01|595.13|0
1648131900000|2022-03-24 14:25:00|599.71|596.83|598.39|595.51|600.65|597.77|596.88|594|0
1648132200000|2022-03-24 14:30:00|598.2|595.32|605.99|603.11|607.29|604.41|596.31|593.43|0
1648132500000|2022-03-24 14:35:00|605.8|602.92|603.34|600.46|607.32|604.44|602.58|599.7|0
1648132800000|2022-03-24 14:40:00|603.72|600.84|605.8|602.92|605.8|602.92|601.64|598.76|0
1648133100000|2022-03-24 14:45:00|606.18|603.3|607.5|604.62|609.02|606.14|605.42|602.54|0
1648133400000|2022-03-24 14:50:00|607.69|604.81|605.96|603.08|607.69|604.81|604.25|601.37|0
1648133700000|2022-03-24 14:55:00|605.67|602.79|603.68|600.8|606.34|603.46|602.36|599.48|0
1648134000000|2022-03-24 15:00:00|604.44|601.56|607.28|604.4|614.52|611.64|603.3|600.42|0
1648134300000|2022-03-24 15:05:00|607.85|604.97|608.23|605.35|611.47|608.59|605.95|603.07|0
1648134600000|2022-03-24 15:10:00|607.47|604.59|610.7|607.82|612.23|609.35|606.52|603.64|0
1648134900000|2022-03-24 15:15:00|611.46|608.58|612.79|609.91|612.79|609.91|609.37|606.49|0
1648135200000|2022-03-24 15:20:00|613.56|610.68|612.98|610.1|613.56|610.68|610.51|607.63|0
1648135500000|2022-03-24 15:25:00|613.17|610.29|617.94|615.06|618.33|615.45|612.41|609.53|0
1648135800000|2022-03-24 15:30:00|618.14|615.26|617.56|614.68|619.66|616.78|617.37|614.49|0
1648136100000|2022-03-24 15:35:00|617.37|614.49|618.35|615.47|620.65|617.77|616.79|613.91|0
1648136400000|2022-03-24 15:40:00|618.16|615.28|621.61|618.73|622.57|619.69|618.16|615.28|0
1648136700000|2022-03-24 15:45:00|621.22|618.34|619.3|616.42|621.8|618.92|619.3|616.42|0
1648137000000|2022-03-24 15:50:00|618.92|616.04|618.63|615.75|619.3|616.42|617.19|614.31|0
1648137300000|2022-03-24 15:55:00|618.53|615.65|618.72|615.84|620.07|617.19|618.34|615.46|0
1648137600000|2022-03-24 16:00:00|618.34|615.46|614.7|611.82|619.68|616.8|613.94|611.06|0
1648137900000|2022-03-24 16:05:00|613.94|611.06|612.3|609.42|614.89|612.01|611.83|608.95|0
1648138200000|2022-03-24 16:10:00|612.21|609.33|612.78|609.9|613.36|610.48|611.45|608.57|0
1648138500000|2022-03-24 16:15:00|612.97|610.09|612.78|609.9|613.36|610.48|611.06|608.18|0
1648138800000|2022-03-24 16:20:00|612.97|610.09|611.82|608.94|614.12|611.24|611.82|608.94|0
1648139100000|2022-03-24 16:25:00|611.25|608.37|608.38|605.5|612.4|609.52|606.86|603.98|0
1648139400000|2022-03-24 16:30:00|608|605.12|605.89|603.01|609.52|606.64|605.51|602.63|0
1648139700000|2022-03-24 16:35:00|606.08|603.2|610.66|607.78|611.23|608.35|605.32|602.44|0
1648140000000|2022-03-24 16:40:00|610.47|607.59|611.42|608.54|611.42|608.54|609.13|606.25|0
1648140300000|2022-03-24 16:45:00|611.04|608.16|609.22|606.34|611.04|608.16|608.74|605.86|0
1648140600000|2022-03-24 16:50:00|609.32|606.44|611.8|608.92|612.56|609.68|609.32|606.44|0
1648140900000|2022-03-24 16:55:00|611.41|608.53|612.37|609.49|612.94|610.06|611.03|608.15|0
1648141200000|2022-03-24 17:00:00|612.56|609.68|611.03|608.15|616.58|613.7|610.64|607.76|0
1648141500000|2022-03-24 17:05:00|611.41|608.53|610.64|607.76|613.13|610.25|609.69|606.81|0
1648141800000|2022-03-24 17:10:00|611.02|608.14|612.93|610.05|613.89|611.01|610.35|607.47|0
1648142100000|2022-03-24 17:15:00|612.55|609.67|615.04|612.16|615.04|612.16|612.55|609.67|0
1648142400000|2022-03-24 17:20:00|614.84|611.96|616.11|613.23|617.07|614.19|614.46|611.58|0
1648142700000|2022-03-24 17:25:00|616.3|613.42|617.45|614.57|619.17|616.29|615.92|613.04|0
1648143000000|2022-03-24 17:30:00|617.64|614.76|616.11|613.23|618.21|615.33|614.77|611.89|0
1648143300000|2022-03-24 17:35:00|615.73|612.85|617.06|614.18|618.02|615.14|615.34|612.46|0
1648143600000|2022-03-24 17:40:00|617.15|614.27|618.21|615.33|618.97|616.09|616.49|613.61|0
1648143900000|2022-03-24 17:45:00|618.4|615.52|619.16|616.28|620.31|617.43|618.02|615.14|0
1648144200000|2022-03-24 17:50:00|618.78|615.9|618.2|615.32|619.73|616.85|617.82|614.94|0
1648144500000|2022-03-24 17:55:00|618.01|615.13|618.2|615.32|618.78|615.9|617.43|614.55|0
1648144800000|2022-03-24 18:00:00|618.01|615.13|622.22|619.34|622.8|619.92|617.63|614.75|0
1648145100000|2022-03-24 18:05:00|622.03|619.15|618.77|615.89|622.03|619.15|618.19|615.31|0
1648145400000|2022-03-24 18:10:00|618.96|616.08|618.38|615.5|619.15|616.27|615.52|612.64|0
1648145700000|2022-03-24 18:15:00|618.57|615.69|618|615.12|619.91|617.03|617.62|614.74|0
1648146000000|2022-03-24 18:20:00|618.28|615.4|616.08|613.2|618.28|615.4|614.94|612.06|0
1648146300000|2022-03-24 18:25:00|616.27|613.39|617.52|614.64|618.09|615.21|615.8|612.92|0
1648146600000|2022-03-24 18:30:00|617.71|614.83|615.79|612.91|618.47|615.59|615.03|612.15|0
1648146900000|2022-03-24 18:35:00|615.98|613.1|616.94|614.06|617.13|614.25|614.46|611.58|0
1648147200000|2022-03-24 18:40:00|616.75|613.87|616.36|613.48|617.51|614.63|615.79|612.91|0
1648147500000|2022-03-24 18:45:00|615.98|613.1|613.88|611|616.55|613.67|612.35|609.47|0
1648147800000|2022-03-24 18:50:00|614.26|611.38|617.31|614.43|618.27|615.39|614.07|611.19|0
1648148100000|2022-03-24 18:55:00|617.12|614.24|618.27|615.39|618.65|615.77|616.16|613.28|0
1648148400000|2022-03-24 19:00:00|617.78|614.9|616.92|614.04|618.65|615.77|615.02|612.14|0
1648148700000|2022-03-24 19:05:00|616.54|613.66|622.09|619.21|622.86|619.98|616.54|613.66|0
1648149000000|2022-03-24 19:10:00|621.71|618.83|622.85|619.97|622.86|619.98|621.51|618.63|0
1648149300000|2022-03-24 19:15:00|622.66|619.78|624.39|621.51|624.39|621.51|621.7|618.82|0
1648149600000|2022-03-24 19:20:00|624.77|621.89|627.65|624.77|627.84|624.96|624.39|621.51|0
1648149900000|2022-03-24 19:25:00|628.42|625.54|629|626.12|630.54|627.66|628.42|625.54|0
1648150200000|2022-03-24 19:30:00|629.38|626.5|627.07|624.19|630.15|627.27|625.72|622.84|0
1648150500000|2022-03-24 19:35:00|627.26|624.38|625.53|622.65|627.84|624.96|624.95|622.07|0
1648150800000|2022-03-24 19:40:00|625.34|622.46|626.68|623.8|626.68|623.8|623.22|620.34|0
1648151100000|2022-03-24 19:45:00|626.87|623.99|627.4|624.52|629.77|626.89|626.1|623.22|0
1648151400000|2022-03-24 19:50:00|628.17|625.29|630.29|627.41|632.22|629.34|628.17|625.29|0
1648151700000|2022-03-24 19:55:00|630.48|627.6|633.95|631.07|634.73|631.85|628.94|626.06|0
1648152000000|2022-03-24 20:00:00|634.92|632.04|635.31|632.43|636.08|633.2|633.95|631.07|0
1648152300000|2022-03-24 20:05:00|635.5|632.62|634.53|631.65|635.69|632.81|634.53|631.65|0
1648152600000|2022-03-24 20:10:00|634.34|631.46|635.66|632.78|636.05|633.17|632.98|630.1|0
1648152900000|2022-03-24 20:15:00|635.9|632.54|636.09|632.73|636.29|632.93|635.9|632.54|0
1648153200000|2022-03-24 20:20:00|636.29|632.93|638.22|634.86|638.61|635.25|636.29|632.93|0
1648153500000|2022-03-24 20:25:00|638.02|634.66|639.35|635.99|639.35|635.99|637.64|634.28|0
1648153800000|2022-03-24 20:30:00|639.25|635.89|639.16|635.8|639.93|636.57|639.16|635.8|0
1648154100000|2022-03-24 20:35:00|639.35|635.99|639.35|635.99|639.35|635.99|639.16|635.8|0
1648154400000|2022-03-24 20:40:00|639.54|636.18|639.15|635.79|639.54|636.18|639.15|635.79|0
1648155300000|2022-03-24 20:55:00|639.04|635.68|639.04|635.68|639.24|635.88|639.04|635.68|0
1648155600000|2022-03-24 21:00:00|639.12|635.76|638.83|635.47|639.12|635.76|638.81|635.45|0
1648155900000|2022-03-24 21:05:00|638.89|635.53|639|635.64|639|635.64|638.83|635.47|0
1648156200000|2022-03-24 21:10:00|638.75|635.39|638.98|635.62|639|635.64|638.74|635.38|0
1648156500000|2022-03-24 21:15:00|638.97|635.61|638.97|635.61|639|635.64|638.94|635.58|0
1648156800000|2022-03-24 21:20:00|639.06|635.7|639.02|635.66|639.19|635.83|638.91|635.55|0
1648157100000|2022-03-24 21:25:00|639.06|635.7|639.11|635.75|639.25|635.89|639.06|635.7|0
1648157400000|2022-03-24 21:30:00|638.91|635.55|638.88|635.52|638.91|635.55|638.88|635.52|0
1648157700000|2022-03-24 21:35:00|638.9|635.54|638.85|635.49|638.9|635.54|638.73|635.37|0
1648158000000|2022-03-24 21:40:00|638.73|635.37|638.46|635.1|638.73|635.37|638.46|635.1|0
1648158300000|2022-03-24 21:45:00|638.39|635.03|638.46|635.1|638.46|635.1|638.39|635.03|0
1648158600000|2022-03-24 21:50:00|638.48|635.12|638.98|635.62|638.98|635.62|638.48|635.12|0
1648158900000|2022-03-24 21:55:00|639.04|635.68|638.75|635.39|639.04|635.68|638.72|635.36|0
1648159200000|2022-03-24 22:00:00|639.01|635.65|639.31|635.95|639.89|636.53|637.66|634.3|0
1648159500000|2022-03-24 22:05:00|639.4|636.04|637.66|634.3|639.4|636.04|637.46|634.1|0
1648159800000|2022-03-24 22:10:00|637.95|634.59|636.69|633.33|637.95|634.59|636.21|632.85|0
1648160100000|2022-03-24 22:15:00|636.6|633.24|636.49|633.13|637.17|633.81|636.11|632.75|0
1648160400000|2022-03-24 22:20:00|636.4|633.04|636.59|633.23|637.17|633.81|636.4|633.04|0
1648160700000|2022-03-24 22:25:00|636.78|633.42|636.78|633.42|638.14|634.78|636.78|633.42|0
1648161000000|2022-03-24 22:30:00|636.68|633.32|635.81|632.45|636.78|633.42|635.81|632.45|0
1648161300000|2022-03-24 22:35:00|636.01|632.65|635.43|632.07|636.39|633.03|635.23|631.87|0
1648161600000|2022-03-24 22:40:00|635.33|631.97|635.42|632.06|635.62|632.26|635.23|631.87|0
1648161900000|2022-03-24 22:45:00|635.23|631.87|636.19|632.83|636.29|632.93|635.23|631.87|0
1648162200000|2022-03-24 22:50:00|636|632.64|636|632.64|636.58|633.22|635.8|632.44|0
1648162500000|2022-03-24 22:55:00|635.8|632.44|634.64|631.28|635.8|632.44|634.64|631.28|0
1648162800000|2022-03-24 23:00:00|634.74|631.38|634.45|631.09|635.03|631.67|634.45|631.09|0
1648163100000|2022-03-24 23:05:00|634.64|631.28|634.64|631.28|635.03|631.67|634.45|631.09|0
1648163400000|2022-03-24 23:10:00|634.45|631.09|633.48|630.12|634.45|631.09|633.1|629.74|0
1648163700000|2022-03-24 23:15:00|633.67|630.31|634.63|631.27|635.02|631.66|633.67|630.31|0
1648164000000|2022-03-24 23:20:00|634.73|631.37|635.98|632.62|635.98|632.62|634.44|631.08|0
1648164300000|2022-03-24 23:25:00|635.79|632.43|635.4|632.04|636.56|633.2|635.4|632.04|0
1648164600000|2022-03-24 23:30:00|635.3|631.94|635.01|631.65|635.79|632.43|634.82|631.46|0
1648164900000|2022-03-24 23:35:00|634.82|631.46|634.43|631.07|635.59|632.23|634.05|630.69|0
1648165200000|2022-03-24 23:40:00|634.24|630.88|635.01|631.65|635.01|631.65|633.94|630.58|0
1648165500000|2022-03-24 23:45:00|635.2|631.84|634.81|631.45|635.59|632.23|634.43|631.07|0
1648165800000|2022-03-24 23:50:00|634.62|631.26|634.81|631.45|635.39|632.03|634.42|631.06|0
1648166100000|2022-03-24 23:55:00|635|631.64|634.61|631.25|635.19|631.83|634.23|630.87|0
1648166400000|2022-03-25 00:00:00|634.42|631.06|632.68|629.32|634.61|631.25|632.3|628.94|0
1648166700000|2022-03-25 00:05:00|632.88|629.52|631.91|628.55|632.88|629.52|631.53|628.17|0
1648167000000|2022-03-25 00:10:00|631.53|628.17|630.75|627.39|632.1|628.74|630.37|627.01|0
1648167300000|2022-03-25 00:15:00|630.95|627.59|630.75|627.39|630.95|627.59|629.41|626.05|0
1648167600000|2022-03-25 00:20:00|630.94|627.58|629.98|626.62|631.33|627.97|629.79|626.43|0
1648167900000|2022-03-25 00:25:00|630.17|626.81|630.75|627.39|630.75|627.39|629.59|626.23|0
1648168200000|2022-03-25 00:30:00|630.55|627.19|631.13|627.77|631.71|628.35|630.55|627.19|0
1648168500000|2022-03-25 00:35:00|631.22|627.86|631.7|628.34|632.09|628.73|630.55|627.19|0
1648168800000|2022-03-25 00:40:00|631.9|628.54|631.7|628.34|632.47|629.11|631.6|628.24|0
1648169100000|2022-03-25 00:45:00|631.89|628.53|631.89|628.53|632.28|628.92|631.51|628.15|0
1648169400000|2022-03-25 00:50:00|632.08|628.72|631.12|627.76|632.08|628.72|630.54|627.18|0
1648169700000|2022-03-25 00:55:00|630.93|627.57|630.73|627.37|631.79|628.43|630.73|627.37|0
1648170000000|2022-03-25 01:00:00|630.54|627.18|631.11|627.75|631.88|628.52|629.96|626.6|0
1648170300000|2022-03-25 01:05:00|631.31|627.95|632.65|629.29|632.65|629.29|631.31|627.95|0
1648170600000|2022-03-25 01:10:00|632.46|629.1|632.65|629.29|633.23|629.87|632.26|628.9|0
1648170900000|2022-03-25 01:15:00|632.84|629.48|632.26|628.9|632.84|629.48|631.68|628.32|0
1648171200000|2022-03-25 01:20:00|632.45|629.09|631.2|627.84|632.45|629.09|630.34|626.98|0
1648171500000|2022-03-25 01:25:00|631.3|627.94|632.83|629.47|633.03|629.67|631.3|627.94|0
1648171800000|2022-03-25 01:30:00|632.64|629.28|632.64|629.28|633.03|629.67|631.68|628.32|0
1648172100000|2022-03-25 01:35:00|632.83|629.47|632.44|629.08|633.02|629.66|631.87|628.51|0
1648172400000|2022-03-25 01:40:00|632.54|629.18|633.69|630.33|633.69|630.33|632.25|628.89|0
1648172700000|2022-03-25 01:45:00|633.79|630.43|633.4|630.04|633.98|630.62|633.02|629.66|0
1648173000000|2022-03-25 01:50:00|633.21|629.85|643.45|640.09|643.84|640.48|633.21|629.85|0
1648173300000|2022-03-25 01:55:00|643.26|639.9|641.41|638.05|644.23|640.87|640.74|637.38|0
1648173600000|2022-03-25 02:00:00|641.32|637.96|640.05|636.69|641.32|637.96|640.05|636.69|0
1648173900000|2022-03-25 02:05:00|639.96|636.6|641.12|637.76|641.12|637.76|639.96|636.6|0
1648174200000|2022-03-25 02:10:00|640.82|637.46|639.38|636.02|640.93|637.57|638.99|635.63|0
1648174500000|2022-03-25 02:15:00|639.27|635.91|640.34|636.98|640.73|637.37|638.99|635.63|0
1648174800000|2022-03-25 02:20:00|640.15|636.79|638.98|635.62|640.15|636.79|638.6|635.24|0
1648175100000|2022-03-25 02:25:00|638.79|635.43|637.82|634.46|638.79|635.43|637.44|634.08|0
1648175400000|2022-03-25 02:30:00|637.63|634.27|637.63|634.27|637.82|634.46|636.27|632.91|0
1648175700000|2022-03-25 02:35:00|637.43|634.07|639.17|635.81|639.84|636.48|637.04|633.68|0
1648176000000|2022-03-25 02:40:00|639.36|636|638.2|634.84|639.56|636.2|637.71|634.35|0
1648176300000|2022-03-25 02:45:00|638.29|634.93|638.2|634.84|638.78|635.42|637.81|634.45|0
1648176600000|2022-03-25 02:50:00|638.39|635.03|638.39|635.03|639.16|635.8|637.62|634.26|0
1648176900000|2022-03-25 02:55:00|638.29|634.93|639.25|635.89|639.35|635.99|638|634.64|0
1648177200000|2022-03-25 03:00:00|639.35|635.99|639.74|636.38|639.74|636.38|638.67|635.31|0
1648177500000|2022-03-25 03:05:00|639.54|636.18|639.15|635.79|640.51|637.15|639.15|635.79|0
1648177800000|2022-03-25 03:10:00|638.96|635.6|638.19|634.83|638.96|635.6|637.41|634.05|0
1648178100000|2022-03-25 03:15:00|638.08|634.72|637.22|633.86|638.38|635.02|637.22|633.86|0
1648178400000|2022-03-25 03:20:00|637.12|633.76|636.83|633.47|637.22|633.86|636.06|632.7|0
1648178700000|2022-03-25 03:25:00|636.63|633.27|636.44|633.08|637.6|634.24|636.44|633.08|0
1648179000000|2022-03-25 03:30:00|636.63|633.27|637.3|633.94|637.79|634.43|636.44|633.08|0
1648179300000|2022-03-25 03:35:00|637.21|633.85|636.63|633.27|637.69|634.33|636.43|633.07|0
1648179600000|2022-03-25 03:40:00|636.72|633.36|635.27|631.91|636.72|633.36|634.79|631.43|0
1648179900000|2022-03-25 03:45:00|635.08|631.72|634.98|631.62|635.66|632.3|634.59|631.23|0
1648180200000|2022-03-25 03:50:00|635.08|631.72|635.55|632.19|635.85|632.49|634.88|631.52|0
1648180500000|2022-03-25 03:55:00|635.46|632.1|636.62|633.26|636.62|633.26|635.46|632.1|0
1648180800000|2022-03-25 04:00:00|636.42|633.06|637|633.64|637.09|633.73|636.04|632.68|0
1648181100000|2022-03-25 04:05:00|637.19|633.83|637|633.64|637.19|633.83|636.61|633.25|0
1648181400000|2022-03-25 04:10:00|637.19|633.83|637.96|634.6|638.74|635.38|637.19|633.83|0
1648181700000|2022-03-25 04:15:00|637.58|634.22|638.35|634.99|638.63|635.27|637.57|634.21|0
1648182000000|2022-03-25 04:20:00|638.54|635.18|638.34|634.98|638.73|635.37|638.15|634.79|0
1648182300000|2022-03-25 04:25:00|638.54|635.18|639.31|635.95|639.31|635.95|638.54|635.18|0
1648182600000|2022-03-25 04:30:00|639.21|635.85|638.92|635.56|639.89|636.53|638.73|635.37|0
1648182900000|2022-03-25 04:35:00|639.01|635.65|638.92|635.56|639.5|636.14|638.72|635.36|0
1648183200000|2022-03-25 04:40:00|638.82|635.46|639.69|636.33|640.27|636.91|638.72|635.36|0
1648183500000|2022-03-25 04:45:00|639.49|636.13|640.46|637.1|640.85|637.49|639.3|635.94|0
1648183800000|2022-03-25 04:50:00|640.27|636.91|641.79|638.43|641.98|638.62|640.27|636.91|0
1648184100000|2022-03-25 04:55:00|641.88|638.52|645.85|642.49|647.79|644.43|641.59|638.23|0
1648184400000|2022-03-25 05:00:00|646.04|642.68|644.68|641.32|646.04|642.68|644.11|640.75|0
1648184700000|2022-03-25 05:05:00|644.88|641.52|643.52|640.16|645.07|641.71|643.52|640.16|0
1648185000000|2022-03-25 05:10:00|643.33|639.97|643.9|640.54|644.29|640.93|642.94|639.58|0
1648185300000|2022-03-25 05:15:00|643.71|640.35|642.55|639.19|643.9|640.54|642.16|638.8|0
1648185600000|2022-03-25 05:20:00|642.74|639.38|642.93|639.57|643.9|640.54|642.35|638.99|0
1648185900000|2022-03-25 05:25:00|643.13|639.77|642.05|638.69|644.09|640.73|641.57|638.21|0
1648186200000|2022-03-25 05:30:00|641.96|638.6|640.89|637.53|642.05|638.69|640.03|636.67|0
1648186500000|2022-03-25 05:35:00|640.99|637.63|641.18|637.82|641.18|637.82|640.22|636.86|0
1648186800000|2022-03-25 05:40:00|640.99|637.63|639.83|636.47|640.99|637.63|639.25|635.89|0
1648187100000|2022-03-25 05:45:00|639.92|636.56|641.18|637.82|641.76|638.4|639.63|636.27|0
1648187400000|2022-03-25 05:50:00|641.37|638.01|641.07|637.71|641.56|638.2|640.02|636.66|0
1648187700000|2022-03-25 05:55:00|641.18|637.82|640.98|637.62|642.14|638.78|640.4|637.04|0
1648188000000|2022-03-25 06:00:00|641.17|637.81|641.26|637.9|642.33|638.97|640.79|637.43|0
1648188300000|2022-03-25 06:05:00|641.17|637.81|640.78|637.42|641.94|638.58|640.59|637.23|0
1648188600000|2022-03-25 06:10:00|641.07|637.71|642.03|638.67|642.71|639.35|641.07|637.71|0
1648188900000|2022-03-25 06:15:00|642.23|638.87|642.71|639.35|643|639.64|642.23|638.87|0
1648189200000|2022-03-25 06:20:00|642.8|639.44|643.19|639.83|643.48|640.12|642.32|638.96|0
1648189500000|2022-03-25 06:25:00|643.1|639.74|642.41|639.05|643.29|639.93|641.93|638.57|0
1648189800000|2022-03-25 06:30:00|642.51|639.15|642.51|639.15|642.71|639.35|642.02|638.66|0
1648190100000|2022-03-25 06:35:00|642.7|639.34|641.54|638.18|642.7|639.34|641.25|637.89|0
1648190400000|2022-03-25 06:40:00|641.73|638.37|641.15|637.79|642.12|638.76|640.76|637.4|0
1648190700000|2022-03-25 06:45:00|640.76|637.4|641.05|637.69|641.15|637.79|640.57|637.21|0
1648191000000|2022-03-25 06:50:00|641.15|637.79|641.92|638.56|641.92|638.56|640.76|637.4|0
1648191300000|2022-03-25 06:55:00|641.73|638.37|643.66|640.3|643.66|640.3|641.34|637.98|0
1648191600000|2022-03-25 07:00:00|643.46|640.1|642.11|638.75|643.46|640.1|641.14|637.78|0
1648191900000|2022-03-25 07:05:00|641.87|638.99|639.74|636.86|641.87|638.99|639.54|636.66|0
1648192200000|2022-03-25 07:10:00|639.93|637.05|641.67|638.79|641.67|638.79|639.74|636.86|0
1648192500000|2022-03-25 07:15:00|641.86|638.98|639.82|636.94|642.06|639.18|639.34|636.46|0
1648192800000|2022-03-25 07:20:00|639.92|637.04|639.27|636.39|640.11|637.23|637.99|635.11|0
1648193100000|2022-03-25 07:25:00|639.08|636.2|638.11|635.23|639.27|636.39|637.92|635.04|0
1648193400000|2022-03-25 07:30:00|638.3|635.42|639.27|636.39|639.46|636.58|638.11|635.23|0
1648193700000|2022-03-25 07:35:00|639.17|636.29|638.88|636|639.65|636.77|638.11|635.23|0
1648194000000|2022-03-25 07:40:00|639.07|636.19|638.68|635.8|639.74|636.86|638.3|635.42|0
1648194300000|2022-03-25 07:45:00|638.58|635.7|638.68|635.8|639.65|636.77|638.49|635.61|0
1648194600000|2022-03-25 07:50:00|638.77|635.89|640.03|637.15|640.42|637.54|638.68|635.8|0
1648194900000|2022-03-25 07:55:00|639.93|637.05|641.77|638.89|641.86|638.98|639.73|636.85|0
1648195200000|2022-03-25 08:00:00|641.19|638.31|639.25|636.37|642.34|639.46|639.25|636.37|0
1648195500000|2022-03-25 08:05:00|639.06|636.18|634.04|631.16|639.06|636.18|633.17|630.29|0
1648195800000|2022-03-25 08:10:00|633.85|630.97|629.52|626.64|634.04|631.16|629.52|626.64|0
1648196100000|2022-03-25 08:15:00|629.62|626.74|628.01|625.13|630.12|627.24|627.16|624.28|0
1648196400000|2022-03-25 08:20:00|628.2|625.32|629.64|626.76|630.31|627.43|627.82|624.94|0
1648196700000|2022-03-25 08:25:00|629.74|626.86|630.31|627.43|630.89|628.01|629.44|626.56|0
1648197000000|2022-03-25 08:30:00|630.21|627.33|631.27|628.39|631.46|628.58|629.35|626.47|0
1648197300000|2022-03-25 08:35:00|631.46|628.58|631.46|628.58|632.03|629.15|630.88|628|0
1648197600000|2022-03-25 08:40:00|631.55|628.67|632.99|630.11|633.18|630.3|630.5|627.62|0
1648197900000|2022-03-25 08:45:00|633.18|630.3|632.22|629.34|633.18|630.3|632.03|629.15|0
1648198200000|2022-03-25 08:50:00|632.89|630.01|633.76|630.88|633.95|631.07|632.89|630.01|0
1648198500000|2022-03-25 08:55:00|633.66|630.78|634.14|631.26|634.91|632.03|633.37|630.49|0
1648198800000|2022-03-25 09:00:00|634.23|631.35|632.6|629.72|637.8|634.92|629.52|626.64|0
1648199100000|2022-03-25 09:05:00|632.3|629.42|630.29|627.41|632.4|629.52|630.1|627.22|0
1648199400000|2022-03-25 09:10:00|630.38|627.5|632.11|629.23|632.21|629.33|629.9|627.02|0
1648199700000|2022-03-25 09:15:00|631.82|628.94|634.32|631.44|634.32|631.44|631.82|628.94|0
1648200000000|2022-03-25 09:20:00|634.22|631.34|634.9|632.02|635.28|632.4|633.74|630.86|0
1648200300000|2022-03-25 09:25:00|634.8|631.92|634.12|631.24|635.09|632.21|633.55|630.67|0
1648200600000|2022-03-25 09:30:00|634.02|631.14|632.58|629.7|635.09|632.21|632.39|629.51|0
1648200900000|2022-03-25 09:35:00|632.77|629.89|635.47|632.59|635.47|632.59|632.29|629.41|0
1648201200000|2022-03-25 09:40:00|635.66|632.78|636.23|633.35|636.24|633.36|635.08|632.2|0
1648201500000|2022-03-25 09:45:00|636.04|633.16|637.39|634.51|638.35|635.47|636.04|633.16|0
1648201800000|2022-03-25 09:50:00|637.58|634.7|638.74|635.86|638.93|636.05|637|634.12|0
1648202100000|2022-03-25 09:55:00|638.54|635.66|638.73|635.85|638.93|636.05|638.35|635.47|0
1648202400000|2022-03-25 10:00:00|638.93|636.05|637.77|634.89|639.89|637.01|637.57|634.69|0
1648202700000|2022-03-25 10:05:00|637.96|635.08|638.54|635.66|638.92|636.04|637.77|634.89|0
1648203000000|2022-03-25 10:10:00|638.44|635.56|638.87|635.99|639.91|637.03|638.15|635.27|0
1648203300000|2022-03-25 10:15:00|638.68|635.8|639.64|636.76|639.84|636.96|638.68|635.8|0
1648203600000|2022-03-25 10:20:00|639.83|636.95|639.64|636.76|640.99|638.11|639.25|636.37|0
1648203900000|2022-03-25 10:25:00|639.54|636.66|641.08|638.2|641.37|638.49|639.34|636.46|0
1648204200000|2022-03-25 10:30:00|640.99|638.11|640.4|637.52|641.57|638.69|640.21|637.33|0
1648204500000|2022-03-25 10:35:00|640.6|637.72|640.02|637.14|640.79|637.91|639.63|636.75|0
1648204800000|2022-03-25 10:40:00|640.11|637.23|640.59|637.71|640.98|638.1|639.82|636.94|0
1648205100000|2022-03-25 10:45:00|640.4|637.52|639.91|637.03|641.17|638.29|639.63|636.75|0
1648205400000|2022-03-25 10:50:00|640.1|637.22|641.75|638.87|641.75|638.87|640.01|637.13|0
1648205700000|2022-03-25 10:55:00|641.65|638.77|645.03|642.15|645.13|642.25|641.55|638.67|0
1648206000000|2022-03-25 11:00:00|644.93|642.05|643.68|640.8|644.93|642.05|643.68|640.8|0
1648206300000|2022-03-25 11:05:00|643.87|640.99|644|641.12|644.94|642.06|643.19|640.31|0
1648206600000|2022-03-25 11:10:00|644.19|641.31|642.25|639.37|644.96|642.08|642.25|639.37|0
1648206900000|2022-03-25 11:15:00|641.67|638.79|643.02|640.14|643.99|641.11|641.38|638.5|0
1648207200000|2022-03-25 11:20:00|642.92|640.04|646.41|643.53|646.79|643.91|642.83|639.95|0
1648207500000|2022-03-25 11:25:00|646.31|643.43|651.17|648.29|652.43|649.55|645.92|643.04|0
1648207800000|2022-03-25 11:30:00|650.97|648.09|650|647.12|651.17|648.29|649.61|646.73|0
1648208100000|2022-03-25 11:35:00|649.8|646.92|648.44|645.56|650|647.12|648.44|645.56|0
1648208400000|2022-03-25 11:40:00|648.25|645.37|649.21|646.33|649.21|646.33|648.24|645.36|0
1648208700000|2022-03-25 11:45:00|649.41|646.53|649.6|646.72|650.38|647.5|649.02|646.14|0
1648209000000|2022-03-25 11:50:00|649.69|646.81|650.8|647.92|650.8|647.92|649.6|646.72|0
1648209300000|2022-03-25 11:55:00|651|648.12|650.6|647.72|651.97|649.09|649.83|646.95|0
1648209600000|2022-03-25 12:00:00|650.22|647.34|649.82|646.94|650.41|647.53|649.53|646.65|0
1648209900000|2022-03-25 12:05:00|649.63|646.75|650.02|647.14|650.89|648.01|649.63|646.75|0
1648210200000|2022-03-25 12:10:00|650.21|647.33|650.21|647.33|650.4|647.52|649.04|646.16|0
1648210500000|2022-03-25 12:15:00|650.01|647.13|650.59|647.71|650.59|647.71|649.33|646.45|0
1648210800000|2022-03-25 12:20:00|650.98|648.1|650.79|647.91|651.37|648.49|650.01|647.13|0
1648211100000|2022-03-25 12:25:00|650.98|648.1|650.2|647.32|650.98|648.1|650.01|647.13|0
1648211400000|2022-03-25 12:30:00|650.1|647.22|649.23|646.35|650.39|647.51|648.26|645.38|0
1648211700000|2022-03-25 12:35:00|649.03|646.15|647.67|644.79|649.23|646.35|647.67|644.79|0
1648212000000|2022-03-25 12:40:00|647.09|644.21|648.68|645.8|648.68|645.8|647.09|644.21|0
1648212300000|2022-03-25 12:45:00|648.77|645.89|648.67|645.79|649.06|646.18|648.29|645.41|0
1648212600000|2022-03-25 12:50:00|648.48|645.6|648.24|645.84|648.67|646.03|648.04|645.6|0
1648212900000|2022-03-25 12:55:00|648.43|646.03|648.62|646.22|649.01|646.61|648.04|645.64|0
1648213200000|2022-03-25 13:00:00|648.43|646.03|646.68|644.28|648.62|646.22|646.48|644.08|0
1648213500000|2022-03-25 13:05:00|646.87|644.47|646.67|644.27|647.65|645.25|646.09|643.69|0
1648213800000|2022-03-25 13:10:00|646.87|644.47|646.57|644.17|647.26|644.86|646.28|643.88|0
1648214100000|2022-03-25 13:15:00|646.48|644.08|646.28|643.88|646.87|644.47|645.89|643.49|0
1648214400000|2022-03-25 13:20:00|646.47|644.07|644.92|642.52|646.47|644.07|644.73|642.33|0
1648214700000|2022-03-25 13:25:00|645.01|642.61|642.4|640|645.11|642.71|641.62|639.22|0
1648215000000|2022-03-25 13:30:00|642.1|639.7|642.97|640.57|645.3|642.9|641.43|639.03|0
1648215300000|2022-03-25 13:35:00|642.39|639.99|638.33|635.93|643.17|640.77|638.33|635.93|0
1648215600000|2022-03-25 13:40:00|638.13|635.73|640.45|638.05|641.61|639.21|636.4|634|0
1648215900000|2022-03-25 13:45:00|641.03|638.63|644.42|642.02|646.07|643.67|638.71|636.31|0
1648216200000|2022-03-25 13:50:00|644.71|642.31|645.29|642.89|646.46|644.06|642.58|640.18|0
1648216500000|2022-03-25 13:55:00|645.68|643.28|640.64|638.24|645.87|643.47|639.09|636.69|0
1648216800000|2022-03-25 14:00:00|640.92|638.52|640.15|637.75|641.31|638.91|637.74|635.34|0
1648217100000|2022-03-25 14:05:00|640.25|637.85|643.15|640.75|643.54|641.14|639.09|636.69|0
1648217400000|2022-03-25 14:10:00|642.96|640.56|642.57|640.17|645.09|642.69|642.27|639.87|0
1648217700000|2022-03-25 14:15:00|641.99|639.59|645.86|643.46|646.25|643.85|641.21|638.81|0
1648218000000|2022-03-25 14:20:00|646.06|643.66|650.03|647.63|651.2|648.8|645.67|643.27|0
1648218300000|2022-03-25 14:25:00|649.84|647.44|646.71|644.31|650.03|647.63|646.71|644.31|0
1648218600000|2022-03-25 14:30:00|646.91|644.51|650.61|648.21|650.61|648.21|646.71|644.31|0
1648218900000|2022-03-25 14:35:00|651|648.6|651|648.6|653.15|650.75|651|648.6|0
1648219200000|2022-03-25 14:40:00|650.9|648.5|654.52|652.12|655.3|652.9|650.22|647.82|0
1648219500000|2022-03-25 14:45:00|654.12|651.72|653.72|651.32|656.26|653.86|653.13|650.73|0
1648219800000|2022-03-25 14:50:00|653.91|651.51|650.98|648.58|654.89|652.49|649.81|647.41|0
1648220100000|2022-03-25 14:55:00|650.79|648.39|651.17|648.77|652.54|650.14|649.81|647.41|0
1648220400000|2022-03-25 15:00:00|651.85|649.45|647.08|644.68|652.54|650.14|645.14|642.74|0
1648220700000|2022-03-25 15:05:00|646.89|644.49|637.96|635.56|647.86|645.46|637.96|635.56|0
1648221000000|2022-03-25 15:10:00|637.77|635.37|633.21|630.81|637.96|635.56|629.41|627.01|0
1648221300000|2022-03-25 15:15:00|633.01|630.61|633.76|631.36|636.85|634.45|632.24|629.84|0
1648221600000|2022-03-25 15:20:00|634.05|631.65|628.65|626.25|634.05|631.65|628.65|626.25|0
1648221900000|2022-03-25 15:25:00|628.45|626.05|628.24|625.84|631.69|629.29|623.45|621.05|0
1648222200000|2022-03-25 15:30:00|628.05|625.65|629|626.6|630.35|627.95|625.17|622.77|0
1648222500000|2022-03-25 15:35:00|629.39|626.99|630.15|627.75|631.5|629.1|628.24|625.84|0
1648222800000|2022-03-25 15:40:00|629.77|627.37|635.44|633.04|635.54|633.14|629.77|627.37|0
1648223100000|2022-03-25 15:45:00|635.54|633.14|630.53|628.13|635.54|633.14|630.15|627.75|0
1648223400000|2022-03-25 15:50:00|630.72|628.32|630.91|628.51|635.34|632.94|630.53|628.13|0
1648223700000|2022-03-25 15:55:00|630.72|628.32|629.76|627.36|631.49|629.09|626.31|623.91|0
1648224000000|2022-03-25 16:00:00|629.18|626.78|629.76|627.36|630.91|628.51|627.65|625.25|0
1648224300000|2022-03-25 16:05:00|630.14|627.74|633.98|631.58|635.72|633.32|630.14|627.74|0
1648224600000|2022-03-25 16:10:00|634.17|631.77|637.06|634.66|637.25|634.85|633.88|631.48|0
1648224900000|2022-03-25 16:15:00|637.45|635.05|637.83|635.43|638.02|635.62|633.98|631.58|0
1648225200000|2022-03-25 16:20:00|637.64|635.24|635.64|633.24|637.95|635.55|634.48|632.08|0
1648225500000|2022-03-25 16:25:00|636.02|633.62|636.99|634.59|637.76|635.36|632.94|630.54|0
1648225800000|2022-03-25 16:30:00|637.18|634.78|636.79|634.39|637.18|634.78|633.71|631.31|0
1648226100000|2022-03-25 16:35:00|636.6|634.2|630.63|628.23|636.6|634.2|629.47|627.07|0
1648226400000|2022-03-25 16:40:00|630.44|628.04|632.74|630.34|632.74|630.34|630.24|627.84|0
1648226700000|2022-03-25 16:45:00|632.93|630.53|635.14|632.74|636.78|634.38|632.55|630.15|0
1648227000000|2022-03-25 16:50:00|635.24|632.84|633.5|631.1|638.33|635.93|631.77|629.37|0
1648227300000|2022-03-25 16:55:00|633.31|630.91|635.04|632.64|636.01|633.61|631|628.6|0
1648227600000|2022-03-25 17:00:00|635.43|633.03|635.23|632.83|635.81|633.41|631.77|629.37|0
1648227900000|2022-03-25 17:05:00|635.04|632.64|635.04|632.64|636.58|634.18|633.31|630.91|0
1648228200000|2022-03-25 17:10:00|634.65|632.25|633.11|630.71|634.84|632.44|631.57|629.17|0
1648228500000|2022-03-25 17:15:00|633.3|630.9|639.66|637.26|640.82|638.42|633.3|630.9|0
1648228800000|2022-03-25 17:20:00|639.86|637.46|633.1|630.7|640.63|638.23|632.91|630.51|0
1648229100000|2022-03-25 17:25:00|633.3|630.9|634.45|632.05|634.45|632.05|632.33|629.93|0
1648229400000|2022-03-25 17:30:00|634.73|632.33|637.73|635.33|637.92|635.52|634.64|632.24|0
1648229700000|2022-03-25 17:35:00|637.92|635.52|638.3|635.9|638.88|636.48|636.57|634.17|0
1648230000000|2022-03-25 17:40:00|638.49|636.09|639.07|636.67|639.46|637.06|635.41|633.01|0
1648230300000|2022-03-25 17:45:00|639.26|636.86|639.84|637.44|640.42|638.02|637.33|634.93|0
1648230600000|2022-03-25 17:50:00|640.04|637.64|641.58|639.18|641.77|639.37|639.84|637.44|0
1648230900000|2022-03-25 17:55:00|641.77|639.37|645.26|642.86|645.84|643.44|641.58|639.18|0
1648231200000|2022-03-25 18:00:00|645.45|643.05|647|644.6|647.78|645.38|643.71|641.31|0
1648231500000|2022-03-25 18:05:00|647.19|644.79|648.26|645.86|648.75|646.35|646.81|644.41|0
1648231800000|2022-03-25 18:10:00|648.55|646.15|647.38|644.98|649.13|646.73|645.83|643.43|0
1648232100000|2022-03-25 18:15:00|647.58|645.18|645.53|643.13|648.35|645.95|645.25|642.85|0
1648232400000|2022-03-25 18:20:00|645.83|643.43|646.99|644.59|647.57|645.17|645.63|643.23|0
1648232700000|2022-03-25 18:25:00|647.18|644.78|648.15|645.75|648.93|646.53|646.02|643.62|0
1648233000000|2022-03-25 18:30:00|648.35|645.95|649.12|646.72|650.87|648.47|648.15|645.75|0
1648233300000|2022-03-25 18:35:00|648.93|646.53|648.73|646.33|650.29|647.89|647.76|645.36|0
1648233600000|2022-03-25 18:40:00|648.54|646.14|649.31|646.91|649.31|646.91|646.98|644.58|0
1648233900000|2022-03-25 18:45:00|649.51|647.11|648.73|646.33|650.48|648.08|647.95|645.55|0
1648234200000|2022-03-25 18:50:00|649.11|646.71|650.86|648.46|651.25|648.85|648.34|645.94|0
1648234500000|2022-03-25 18:55:00|651.06|648.66|649.5|647.1|651.83|649.43|648.92|646.52|0
1648234800000|2022-03-25 19:00:00|649.59|647.19|642.75|640.35|650.08|647.68|640.81|638.41|0
1648235100000|2022-03-25 19:05:00|643.14|640.74|639.64|637.24|643.52|641.12|638.48|636.08|0
1648235400000|2022-03-25 19:10:00|640.41|638.01|643.32|640.92|643.52|641.12|639.44|637.04|0
1648235700000|2022-03-25 19:15:00|643.71|641.31|639.25|636.85|644.1|641.7|638.86|636.46|0
1648236000000|2022-03-25 19:20:00|639.53|637.13|636.92|634.52|639.63|637.23|634.41|632.01|0
1648236300000|2022-03-25 19:25:00|637.11|634.71|633.05|630.65|637.69|635.29|632.86|630.46|0
1648236600000|2022-03-25 19:30:00|632.66|630.26|633.63|631.23|635.17|632.77|630.73|628.33|0
1648236900000|2022-03-25 19:35:00|633.43|631.03|634.2|631.8|637.3|634.9|632.47|630.07|0
1648237200000|2022-03-25 19:40:00|634.78|632.38|638.26|635.86|641.37|638.97|634.59|632.19|0
1648237500000|2022-03-25 19:45:00|638.85|636.45|644.47|642.07|644.47|642.07|638.85|636.45|0
1648237800000|2022-03-25 19:50:00|643.31|640.91|647.97|645.57|648.17|645.77|643.31|640.91|0
1648238100000|2022-03-25 19:55:00|648.17|645.77|652.66|650.26|654.61|652.21|647.78|645.38|0
1648238400000|2022-03-25 20:00:00|653.83|651.43|653.04|650.64|653.83|651.43|650.51|648.11|0
1648238700000|2022-03-25 20:05:00|652.85|650.45|651.87|649.47|653.43|651.03|651.87|649.47|0
1648239000000|2022-03-25 20:10:00|652.06|649.66|652.84|650.44|653.04|650.64|651.87|649.47|0
1648451100000|2022-03-28 07:05:00|646.33|643.53|647.69|645.29|649.35|646.95|645.94|643.53|0
1648451400000|2022-03-28 07:10:00|647.59|645.19|645.84|643.44|647.79|645.39|644.29|641.89|0
1648451700000|2022-03-28 07:15:00|645.93|643.53|644.96|642.56|647.01|644.61|644.67|642.27|0
1648452000000|2022-03-28 07:20:00|644.67|642.27|645.64|643.24|646.61|644.21|643.9|641.5|0
1648452300000|2022-03-28 07:25:00|645.84|643.44|649.14|646.74|649.92|647.52|645.84|643.44|0
1648452600000|2022-03-28 07:30:00|649.23|646.83|651.28|648.88|651.48|649.08|649.23|646.83|0
1648452900000|2022-03-28 07:35:00|651.37|648.97|648.45|646.05|651.47|649.07|648.45|646.05|0
1648453200000|2022-03-28 07:40:00|648.36|645.96|648.25|645.85|648.94|646.54|646.99|644.59|0
1648453500000|2022-03-28 07:45:00|648.45|646.05|646.6|644.2|648.64|646.24|646.02|643.62|0
1648453800000|2022-03-28 07:50:00|646.21|643.81|646.99|644.59|647.77|645.37|645.82|643.42|0
1648454100000|2022-03-28 07:55:00|646.89|644.49|647.96|645.56|648.44|646.04|645.91|643.51|0
1648454400000|2022-03-28 08:00:00|647.76|645.36|644.65|642.25|647.76|645.36|644.07|641.67|0
1648454700000|2022-03-28 08:05:00|644.46|642.06|644.65|642.25|645.04|642.64|643.1|640.7|0
1648455000000|2022-03-28 08:10:00|644.26|641.86|646.2|643.8|646.2|643.8|644.26|641.86|0
1648455300000|2022-03-28 08:15:00|646.01|643.61|649.31|646.91|649.89|647.49|646.01|643.61|0
1648455600000|2022-03-28 08:20:00|648.73|646.33|648.33|645.93|649.11|646.71|647.36|644.96|0
1648455900000|2022-03-28 08:25:00|648.62|646.22|649.29|646.89|649.97|647.57|647.73|645.33|0
1648456200000|2022-03-28 08:30:00|649.38|646.98|647.34|644.94|649.48|647.08|646.95|644.55|0
1648456500000|2022-03-28 08:35:00|647.15|644.75|649.09|646.69|649.09|646.69|646.76|644.36|0
1648456800000|2022-03-28 08:40:00|648.99|646.59|650.65|648.25|650.74|648.34|648.89|646.49|0
1648457100000|2022-03-28 08:45:00|650.84|648.44|652.79|650.39|653.77|651.37|650.26|647.86|0
1648457400000|2022-03-28 08:50:00|652.6|650.2|655.02|652.62|655.42|653.02|652.01|649.61|0
1648457700000|2022-03-28 08:55:00|655.22|652.82|656.98|654.58|657.27|654.87|655.02|652.62|0
1648458000000|2022-03-28 09:00:00|656.88|654.48|653.65|651.25|656.88|654.48|653.46|651.06|0
1648458300000|2022-03-28 09:05:00|653.75|651.35|652.09|649.69|653.94|651.54|651.31|648.91|0
1648458600000|2022-03-28 09:10:00|651.89|649.49|650.53|648.13|651.89|649.49|650.53|648.13|0
1648458900000|2022-03-28 09:15:00|650.62|648.22|648.97|646.57|650.92|648.52|648.48|646.08|0
1648459200000|2022-03-28 09:20:00|649.16|646.76|650.13|647.73|650.33|647.93|647.99|645.59|0
1648459500000|2022-03-28 09:25:00|650.23|647.83|651.49|649.09|651.49|649.09|650.13|647.73|0
1648459800000|2022-03-28 09:30:00|651.3|648.9|652.66|650.26|652.66|650.26|650.91|648.51|0
1648460100000|2022-03-28 09:35:00|652.76|650.36|653.34|650.94|654.42|652.02|652.56|650.16|0
1648460400000|2022-03-28 09:40:00|653.64|651.24|654.22|651.82|654.61|652.21|653.63|651.23|0
1648460700000|2022-03-28 09:45:00|654.12|651.72|653.04|650.64|654.61|652.21|652.75|650.35|0
1648461000000|2022-03-28 09:50:00|653.24|650.84|651.77|649.37|653.33|650.93|651.29|648.89|0
1648461300000|2022-03-28 09:55:00|651.87|649.47|652.16|649.76|652.85|650.45|651.29|648.89|0
1648461600000|2022-03-28 10:00:00|652.06|649.66|653.23|650.83|653.33|650.93|650.31|647.91|0
1648461900000|2022-03-28 10:05:00|653.04|650.64|652.45|650.05|653.43|651.03|652.26|649.86|0
1648462200000|2022-03-28 10:10:00|652.25|649.85|654.01|651.61|654.01|651.61|651.86|649.46|0
1648462500000|2022-03-28 10:15:00|653.81|651.41|654.79|652.39|655.18|652.78|653.62|651.22|0
1648462800000|2022-03-28 10:20:00|654.59|652.19|655.96|653.56|655.96|653.56|653.61|651.21|0
1648463100000|2022-03-28 10:25:00|655.86|653.46|652.83|650.43|655.96|653.56|652.63|650.23|0
1648463400000|2022-03-28 10:30:00|652.92|650.52|652.92|650.52|653.51|651.11|652.24|649.84|0
1648463700000|2022-03-28 10:35:00|653.02|650.62|654.09|651.69|654.28|651.88|652.24|649.84|0
1648464000000|2022-03-28 10:40:00|654.19|651.79|655.36|652.96|656.34|653.94|654.19|651.79|0
1648464300000|2022-03-28 10:45:00|655.17|652.77|656.73|654.33|657.31|654.91|654.77|652.37|0
1648464600000|2022-03-28 10:50:00|656.53|654.13|655.75|653.35|657.31|654.91|655.36|652.96|0
1648464900000|2022-03-28 10:55:00|655.84|653.44|655.84|653.44|656.23|653.83|654.18|651.78|0
1648465200000|2022-03-28 11:00:00|656.33|653.93|658.09|655.69|658.09|655.69|656.23|653.83|0
1648465500000|2022-03-28 11:05:00|657.89|655.49|658.49|656.09|659.4|657|657.17|654.77|0
1648465800000|2022-03-28 11:10:00|658.69|656.29|658.29|655.89|659.67|657.27|657.21|654.81|0
1648466100000|2022-03-28 11:15:00|658.19|655.79|660.64|658.24|660.64|658.24|658.09|655.69|0
1648466400000|2022-03-28 11:20:00|660.45|658.05|660.25|657.85|660.84|658.44|659.46|657.06|0
1648466700000|2022-03-28 11:25:00|660.34|657.94|660.84|658.44|660.84|658.44|660.05|657.65|0
1648467000000|2022-03-28 11:30:00|660.64|658.24|662.01|659.61|662.41|660.01|660.64|658.24|0
1648467300000|2022-03-28 11:35:00|662.21|659.81|662.6|660.2|663.58|661.18|661.81|659.41|0
1648467600000|2022-03-28 11:40:00|662.4|660|662.37|659.97|662.57|660.17|660.83|658.43|0
1648467900000|2022-03-28 11:45:00|661.46|659.06|663.35|660.95|663.55|661.15|661.46|659.06|0
1648468200000|2022-03-28 11:50:00|663.55|661.15|662.76|660.36|663.55|661.15|661.97|659.57|0
1648468500000|2022-03-28 11:55:00|662.66|660.26|663.44|661.04|663.74|661.34|662.07|659.67|0
1648468800000|2022-03-28 12:00:00|663.35|660.95|661.97|659.57|663.94|661.54|661.38|658.98|0
1648469100000|2022-03-28 12:05:00|661.67|659.27|661.18|658.78|662.36|659.96|661.18|658.78|0
1648469400000|2022-03-28 12:10:00|660.99|658.59|660.59|658.19|661.38|658.98|660.2|657.8|0
1648469700000|2022-03-28 12:15:00|660.79|658.39|659.11|656.71|661.18|658.78|659.11|656.71|0
1648470000000|2022-03-28 12:20:00|659.02|656.62|656.13|653.73|659.02|656.62|655.94|653.54|0
1648470300000|2022-03-28 12:25:00|656.23|653.83|657.5|655.1|658.09|655.69|656.23|653.83|0
1648470600000|2022-03-28 12:30:00|657.7|655.3|657.11|654.71|658.09|655.69|656.72|654.32|0
1648470900000|2022-03-28 12:35:00|657.3|654.9|655.54|653.14|657.3|654.9|655.35|652.95|0
1648471200000|2022-03-28 12:40:00|655.63|653.23|653.58|651.18|655.63|653.23|652.61|650.21|0
1648471500000|2022-03-28 12:45:00|653.39|650.99|652.95|650.55|653.97|651.57|652.42|650.02|0
1648471800000|2022-03-28 12:50:00|653.15|650.75|652.95|650.55|653.34|650.94|651.68|649.28|0
1648472100000|2022-03-28 12:55:00|652.75|650.35|652.95|650.55|653.92|651.52|652.17|649.77|0
1648472400000|2022-03-28 13:00:00|653.14|650.74|651.97|649.57|653.73|651.33|651.39|648.99|0
1648472700000|2022-03-28 13:05:00|652.36|649.96|652.75|650.35|654.5|652.1|652.06|649.66|0
1648473000000|2022-03-28 13:10:00|652.94|650.54|652.74|650.34|653.14|650.74|649.43|647.03|0
1648473300000|2022-03-28 13:15:00|652.94|650.54|652.55|650.15|654.11|651.71|652.16|649.76|0
1648473600000|2022-03-28 13:20:00|652.16|649.76|650.79|648.39|652.74|650.34|650.79|648.39|0
1648473900000|2022-03-28 13:25:00|650.98|648.58|649.81|647.41|650.98|648.58|648.64|646.24|0
1648474200000|2022-03-28 13:30:00|650.59|648.19|649.42|647.02|652.74|650.34|647.28|644.88|0
1648474500000|2022-03-28 13:35:00|649.03|646.63|653.9|651.5|653.9|651.5|648.84|646.44|0
1648474800000|2022-03-28 13:40:00|653.12|650.72|654.49|652.09|656.83|654.43|652.34|649.94|0
1648475100000|2022-03-28 13:45:00|654.68|652.28|654.09|651.69|655.66|653.26|652.73|650.33|0
1648475400000|2022-03-28 13:50:00|654.48|652.08|658.2|655.8|659.17|656.77|653.9|651.5|0
1648475700000|2022-03-28 13:55:00|658.78|656.38|661.72|659.32|662.7|660.3|657.41|655.01|0
1648476000000|2022-03-28 14:00:00|662.31|659.91|657.68|655.28|662.31|659.91|654.37|651.97|0
1648476300000|2022-03-28 14:05:00|658.27|655.87|657.97|655.57|661.3|658.9|655.93|653.53|0
1648476600000|2022-03-28 14:10:00|658.07|655.67|656.7|654.3|659.05|656.65|656.21|653.81|0
1648476900000|2022-03-28 14:15:00|656.9|654.5|655.53|653.13|658.46|656.06|653.58|651.18|0
1648477200000|2022-03-28 14:20:00|656.31|653.91|654.08|651.68|656.7|654.3|650.76|648.36|0
1648477500000|2022-03-28 14:25:00|654.27|651.87|656.23|653.83|656.42|654.02|650.96|648.56|0
1648477800000|2022-03-28 14:30:00|657.01|654.61|653.3|650.9|658.57|656.17|652.12|649.72|0
1648478100000|2022-03-28 14:35:00|654.28|651.88|653.3|650.9|655.84|653.44|650.96|648.56|0
1648478400000|2022-03-28 14:40:00|653.89|651.49|655.83|653.43|656.03|653.63|652.72|650.32|0
1648478700000|2022-03-28 14:45:00|656.22|653.82|658.96|656.56|660.72|658.32|656.22|653.82|0
1648479000000|2022-03-28 14:50:00|658.76|656.36|660.13|657.73|661.11|658.71|658.18|655.78|0
1648479300000|2022-03-28 14:55:00|660.33|657.93|660.32|657.92|660.91|658.51|659.35|656.95|0
1648479600000|2022-03-28 15:00:00|660.91|658.51|654.46|652.06|661.89|659.49|651.15|648.75|0
1648479900000|2022-03-28 15:05:00|653.68|651.28|654.26|651.86|655.24|652.84|651.63|649.23|0
1648480200000|2022-03-28 15:10:00|654.85|652.45|656.99|654.59|657.19|654.79|653.68|651.28|0
1648480500000|2022-03-28 15:15:00|656.8|654.4|657.48|655.08|657.58|655.18|654.94|652.54|0
1648480800000|2022-03-28 15:20:00|657.67|655.27|654.55|652.15|657.87|655.47|653.77|651.37|0
1648481100000|2022-03-28 15:25:00|654.16|651.76|654.25|651.85|654.55|652.15|650.26|647.86|0
1648481400000|2022-03-28 15:30:00|654.44|652.04|649.09|646.69|654.74|652.34|647.93|645.53|0
1648481700000|2022-03-28 15:35:00|648.31|645.91|645.11|642.71|648.31|645.91|644.05|641.65|0
1648482000000|2022-03-28 15:40:00|645.4|643|647.73|645.33|647.73|645.33|644.62|642.22|0
1648482300000|2022-03-28 15:45:00|647.14|644.74|639.59|637.19|647.14|644.74|639.4|637|0
1648482600000|2022-03-28 15:50:00|639.2|636.8|638.19|635.79|642.1|639.7|637.85|635.45|0
1648482900000|2022-03-28 15:55:00|638.38|635.98|639.35|636.95|640.9|638.5|638.38|635.98|0
1648483200000|2022-03-28 16:00:00|638.77|636.37|643.8|641.4|643.99|641.59|638|635.6|0
1648483500000|2022-03-28 16:05:00|643.61|641.21|641.28|638.88|644.96|642.56|641.28|638.88|0
1648483800000|2022-03-28 16:10:00|641.47|639.07|640.31|637.91|641.47|639.07|638.19|635.79|0
1648484100000|2022-03-28 16:15:00|639.92|637.52|637.41|635.01|641.47|639.07|636.25|633.85|0
1648484400000|2022-03-28 16:20:00|637.6|635.2|641.47|639.07|642.05|639.65|637.6|635.2|0
1648484700000|2022-03-28 16:25:00|641.66|639.26|638.44|636.04|642.82|640.42|637.28|634.88|0
1648485000000|2022-03-28 16:30:00|638.05|635.65|644.3|641.9|645.26|642.86|637.66|635.26|0
1648485300000|2022-03-28 16:35:00|644.88|642.48|646.42|644.02|646.61|644.21|644.3|641.9|0
1648485600000|2022-03-28 16:40:00|646.32|643.92|647.58|645.18|648.55|646.15|645.84|643.44|0
1648485900000|2022-03-28 16:45:00|647.19|644.79|647.19|644.79|647.38|644.98|645.35|642.95|0
1648486200000|2022-03-28 16:50:00|646.8|644.4|649.71|647.31|649.71|647.31|646.42|644.02|0
1648486500000|2022-03-28 16:55:00|649.9|647.5|650.29|647.89|650.87|648.47|649.6|647.2|0
1648486800000|2022-03-28 17:00:00|650.48|648.08|650.67|648.27|651.84|649.44|649.9|647.5|0
1648487100000|2022-03-28 17:05:00|650.87|648.47|648.92|646.52|651.84|649.44|648.54|646.14|0
1648487400000|2022-03-28 17:10:00|648.73|646.33|650.47|648.07|650.86|648.46|648.54|646.14|0
1648487700000|2022-03-28 17:15:00|650.67|648.27|651.25|648.85|651.64|649.24|650.28|647.88|0
1648488000000|2022-03-28 17:20:00|651.63|649.23|653.62|651.22|653.81|651.41|649.93|647.53|0
1648488300000|2022-03-28 17:25:00|653.81|651.41|654.59|652.19|656.15|653.75|652.65|650.25|0
1648488600000|2022-03-28 17:30:00|654.79|652.39|654.78|652.38|655.95|653.55|653.81|651.41|0
1648488900000|2022-03-28 17:35:00|654.59|652.19|653.61|651.21|655.95|653.55|652.41|650.01|0
1648489200000|2022-03-28 17:40:00|653.52|651.12|652.44|650.04|654.11|651.71|652.15|649.75|0
1648489500000|2022-03-28 17:45:00|652.93|650.53|653.32|650.92|654.1|651.7|652.35|649.95|0
1648489800000|2022-03-28 17:50:00|653.91|651.51|652.93|650.53|654.3|651.9|652.44|650.04|0
1648490100000|2022-03-28 17:55:00|653.12|650.72|653.32|650.92|653.9|651.5|651.37|648.97|0
1648490400000|2022-03-28 18:00:00|653.12|650.72|653.41|651.01|655.85|653.45|652.53|650.13|0
1648490700000|2022-03-28 18:05:00|653.12|650.72|655.07|652.67|655.65|653.25|651.75|649.35|0
1648491000000|2022-03-28 18:10:00|655.26|652.86|654.77|652.37|656.83|654.43|653.11|650.71|0
1648491300000|2022-03-28 18:15:00|655.06|652.66|651.67|649.27|655.61|653.21|651.67|649.27|0
1648491600000|2022-03-28 18:20:00|651.87|649.47|654.21|651.81|654.6|652.2|651.28|648.88|0
1648491900000|2022-03-28 18:25:00|654.6|652.2|657.28|654.88|657.87|655.47|653.23|650.83|0
1648492200000|2022-03-28 18:30:00|657.08|654.68|657.28|654.88|658.26|655.86|656.89|654.49|0
1648492500000|2022-03-28 18:35:00|656.36|653.96|656.16|653.76|656.56|654.16|655.38|652.98|0
1648492800000|2022-03-28 18:40:00|656.36|653.96|659.69|657.29|662.43|660.03|655.77|653.37|0
1648493100000|2022-03-28 18:45:00|659.49|657.09|661.25|658.85|661.65|659.25|659.49|657.09|0
1648493400000|2022-03-28 18:50:00|661.45|659.05|663.03|660.63|663.23|660.83|660.67|658.27|0
1648493700000|2022-03-28 18:55:00|662.84|660.44|666.97|664.57|666.97|664.57|662.64|660.24|0
1648494000000|2022-03-28 19:00:00|667.17|664.77|663.42|661.02|667.17|664.77|663.03|660.63|0
1648494300000|2022-03-28 19:05:00|663.62|661.22|664.4|662|665.19|662.79|663.22|660.82|0
1648494600000|2022-03-28 19:10:00|664.21|661.81|665.78|663.38|666.17|663.77|664.01|661.61|0
1648494900000|2022-03-28 19:15:00|666.17|663.77|664.3|661.9|666.77|664.37|664.3|661.9|0
1648495200000|2022-03-28 19:20:00|664.2|661.8|668.14|665.74|668.54|666.14|664.2|661.8|0
1648495500000|2022-03-28 19:25:00|667.95|665.55|667.75|665.35|668.34|665.94|666.76|664.36|0
1648495800000|2022-03-28 19:30:00|667.94|665.54|670.51|668.11|670.9|668.5|667.15|664.75|0
1648496100000|2022-03-28 19:35:00|670.9|668.5|667.94|665.54|670.9|668.5|667.54|665.14|0
1648496400000|2022-03-28 19:40:00|667.74|665.34|670.9|668.5|671.1|668.7|666.95|664.55|0
1648496700000|2022-03-28 19:45:00|670.5|668.1|673.67|671.27|673.67|671.27|669.52|667.12|0
1648497000000|2022-03-28 19:50:00|669.71|667.31|672.21|669.81|672.21|669.81|666.48|664.08|0
1648497300000|2022-03-28 19:55:00|672.01|669.61|678.55|676.15|678.75|676.35|670.82|668.42|0
1648497600000|2022-03-28 20:00:00|678.35|675.95|680.34|677.94|681.33|678.93|677.76|675.36|0
1648497900000|2022-03-28 20:05:00|680.73|678.33|680.14|677.74|680.73|678.33|679.14|676.74|0
1648498200000|2022-03-28 20:10:00|679.94|677.54|679.93|677.53|680.13|677.73|679.34|676.94|0
1648498500000|2022-03-28 20:15:00|680.13|677.33|679.93|677.13|680.53|677.73|679.93|677.13|0
1648498800000|2022-03-28 20:20:00|680.03|677.23|680.13|677.33|680.13|677.33|679.53|676.73|0
1648499100000|2022-03-28 20:25:00|679.93|677.13|679.93|677.13|680.13|677.33|679.93|677.13|0
1648499400000|2022-03-28 20:30:00|680.02|677.22|680.12|677.32|680.13|677.33|679.93|677.13|0
1648499700000|2022-03-28 20:35:00|680.02|677.22|680.12|677.32|680.12|677.32|679.92|677.12|0
1648500000000|2022-03-28 20:40:00|680.02|677.22|679.92|677.12|680.02|677.22|679.92|677.12|0
1648500300000|2022-03-28 20:45:00|680.12|677.32|679.92|677.12|680.12|677.32|679.92|677.12|0
1648500900000|2022-03-28 20:55:00|679.91|677.11|679.81|677.01|680.01|677.21|679.81|677.01|0
1648501200000|2022-03-28 21:00:00|679.84|677.04|679.9|677.1|679.9|677.1|679.79|676.99|0
1648501500000|2022-03-28 21:05:00|679.89|677.09|679.66|676.86|679.89|677.09|679.4|676.6|0
1648501800000|2022-03-28 21:10:00|679.63|676.83|679.4|676.6|679.69|676.89|679.29|676.49|0
1648502100000|2022-03-28 21:15:00|679.66|676.86|679.48|676.68|679.69|676.89|679.46|676.66|0
1648502400000|2022-03-28 21:20:00|679.51|676.71|679.69|676.89|679.69|676.89|679.2|676.4|0
1648502700000|2022-03-28 21:25:00|679.77|676.97|679.48|676.68|679.8|677|679.46|676.66|0
1648503000000|2022-03-28 21:30:00|678.96|676.16|679.48|676.68|679.48|676.68|678.96|676.16|0
1648503300000|2022-03-28 21:35:00|679.47|676.67|679.42|676.62|679.59|676.79|679.39|676.59|0
1648503600000|2022-03-28 21:40:00|679.39|676.59|679.03|676.23|679.56|676.76|679.03|676.23|0
1648503900000|2022-03-28 21:45:00|679.12|676.32|679.33|676.53|679.59|676.79|679.12|676.32|0
1648504200000|2022-03-28 21:50:00|679.21|676.41|679.47|676.67|679.47|676.67|679.21|676.41|0
1648504500000|2022-03-28 21:55:00|679.35|676.55|679.53|676.73|679.55|676.75|679.35|676.55|0
1648504800000|2022-03-28 22:00:00|679.38|676.58|677.9|675.1|679.38|676.58|677.5|674.7|0
1648505100000|2022-03-28 22:05:00|677.7|674.9|677.69|674.89|677.9|675.1|677.3|674.5|0
1648505400000|2022-03-28 22:10:00|677.5|674.7|677.49|674.69|677.69|674.89|676.5|673.7|0
1648505700000|2022-03-28 22:15:00|677.59|674.79|677.09|674.29|677.89|675.09|677.09|674.29|0
1648506000000|2022-03-28 22:20:00|677.19|674.39|677.69|674.89|677.69|674.89|677.19|674.39|0
1648506300000|2022-03-28 22:25:00|677.29|674.49|677.29|674.49|677.49|674.69|677.09|674.29|0
1648506600000|2022-03-28 22:30:00|677.49|674.69|678.28|675.48|679.37|676.57|677.49|674.69|0
1648506900000|2022-03-28 22:35:00|677.98|675.18|678.47|675.67|678.87|676.07|677.98|675.18|0
1648507200000|2022-03-28 22:40:00|678.67|675.87|677.68|674.88|678.67|675.87|677.68|674.88|0
1648507500000|2022-03-28 22:45:00|677.88|675.08|678.27|675.47|678.67|675.87|677.68|674.88|0
1648507800000|2022-03-28 22:50:00|678.47|675.67|677.87|675.07|679.07|676.27|677.67|674.87|0
1648508100000|2022-03-28 22:55:00|678.07|675.27|678.86|676.06|679.06|676.26|678.07|675.27|0
1648508400000|2022-03-28 23:00:00|679.26|676.46|679.06|676.26|679.66|676.86|678.86|676.06|0
1648508700000|2022-03-28 23:05:00|678.96|676.16|679.25|676.45|679.65|676.85|678.95|676.15|0
1648509000000|2022-03-28 23:10:00|679.45|676.65|678.95|676.15|679.45|676.65|678.86|676.06|0
1648509300000|2022-03-28 23:15:00|678.86|676.06|678.26|675.46|679.25|676.45|678.06|675.26|0
1648509600000|2022-03-28 23:20:00|678.46|675.66|678.45|675.65|678.46|675.66|677.76|674.96|0
1648509900000|2022-03-28 23:25:00|678.85|676.05|679.64|676.84|679.64|676.84|678.05|675.25|0
1648510200000|2022-03-28 23:30:00|680.24|677.44|679.84|677.04|680.64|677.84|679.24|676.44|0
1648510500000|2022-03-28 23:35:00|680.04|677.24|680.04|677.24|680.43|677.63|679.93|677.13|0
1648510800000|2022-03-28 23:40:00|680.13|677.33|680.83|678.03|681.03|678.23|679.73|676.93|0
1648511100000|2022-03-28 23:45:00|680.63|677.83|679.83|677.03|680.63|677.83|679.63|676.83|0
1648511400000|2022-03-28 23:50:00|679.93|677.13|678.24|675.44|679.93|677.13|678.04|675.24|0
1648511700000|2022-03-28 23:55:00|678.04|675.24|678.04|675.24|678.44|675.64|677.84|675.04|0
1648512000000|2022-03-29 00:00:00|678.44|675.64|677.24|674.44|678.83|676.03|676.85|674.05|0
1648512300000|2022-03-29 00:05:00|677.04|674.24|677.04|674.24|677.24|674.44|676.45|673.65|0
1648512600000|2022-03-29 00:10:00|677.14|674.34|676.84|674.04|677.24|674.44|676.05|673.25|0
1648512900000|2022-03-29 00:15:00|676.64|673.84|676.64|673.84|677.24|674.44|676.24|673.44|0
1648513200000|2022-03-29 00:20:00|676.44|673.64|677.03|674.23|677.23|674.43|676.44|673.64|0
1648513500000|2022-03-29 00:25:00|677.23|674.43|676.83|674.03|677.23|674.43|676.44|673.64|0
1648513800000|2022-03-29 00:30:00|677.03|674.23|677.03|674.23|677.03|674.23|676.63|673.83|0
1648514100000|2022-03-29 00:35:00|676.83|674.03|677.23|674.43|677.23|674.43|676.63|673.83|0
1648514400000|2022-03-29 00:40:00|677.42|674.62|678.81|676.01|679.21|676.41|677.22|674.42|0
1648514700000|2022-03-29 00:45:00|678.61|675.81|677.62|674.82|678.81|676.01|677.42|674.62|0
1648515000000|2022-03-29 00:50:00|677.82|675.02|677.62|674.82|678.01|675.21|677.22|674.42|0
1648515300000|2022-03-29 00:55:00|677.81|675.01|676.82|674.02|678.01|675.21|676.82|674.02|0
1648515600000|2022-03-29 01:00:00|677.02|674.22|677.61|674.81|678.01|675.21|676.62|673.82|0
1648515900000|2022-03-29 01:05:00|677.41|674.61|677.61|674.81|677.81|675.01|677.21|674.41|0
1648516200000|2022-03-29 01:10:00|677.41|674.61|678.4|675.6|678.6|675.8|677.21|674.41|0
1648516500000|2022-03-29 01:15:00|678.6|675.8|678.6|675.8|679.59|676.79|678|675.2|0
1648516800000|2022-03-29 01:20:00|678.79|675.99|679.39|676.59|679.79|676.99|678.6|675.8|0
1648517100000|2022-03-29 01:25:00|679.59|676.79|679.08|676.28|679.79|676.99|678.99|676.19|0
1648517400000|2022-03-29 01:30:00|679.19|676.39|680.78|677.98|680.78|677.98|679.19|676.39|0
1648517700000|2022-03-29 01:35:00|680.97|678.17|682.76|679.96|683.36|680.56|680.77|677.97|0
1648518000000|2022-03-29 01:40:00|682.96|680.16|683.06|680.26|683.36|680.56|682.17|679.37|0
1648518300000|2022-03-29 01:45:00|682.96|680.16|682.16|679.36|683.06|680.26|681.96|679.16|0
1648518600000|2022-03-29 01:50:00|682.36|679.56|681.76|678.96|682.96|680.16|681.56|678.76|0
1648518900000|2022-03-29 01:55:00|681.96|679.16|681.56|678.76|682.16|679.36|681.36|678.56|0
1648519200000|2022-03-29 02:00:00|681.76|678.96|680.96|678.16|682.16|679.36|680.76|677.96|0
1648519500000|2022-03-29 02:05:00|680.86|678.06|680.76|677.96|681.16|678.36|680.56|677.76|0
1648519800000|2022-03-29 02:10:00|680.66|677.86|680.56|677.76|680.96|678.16|680.36|677.56|0
1648520100000|2022-03-29 02:15:00|680.45|677.65|680.56|677.76|680.76|677.96|680.16|677.36|0
1648520400000|2022-03-29 02:20:00|680.36|677.56|680.35|677.55|680.75|677.95|679.85|677.05|0
1648520700000|2022-03-29 02:25:00|680.25|677.45|679.76|676.96|680.35|677.55|679.56|676.76|0
1648521000000|2022-03-29 02:30:00|679.95|677.15|679.36|676.56|680.35|677.55|679.36|676.56|0
1648521300000|2022-03-29 02:35:00|679.55|676.75|678.76|675.96|679.55|676.75|678.36|675.56|0
1648521600000|2022-03-29 02:40:00|678.65|675.85|678.95|676.15|679.15|676.35|678.36|675.56|0
1648521900000|2022-03-29 02:45:00|679.15|676.35|679.55|676.75|679.55|676.75|678.55|675.75|0
1648522200000|2022-03-29 02:50:00|679.35|676.55|679.54|676.74|679.74|676.94|678.95|676.15|0
1648522500000|2022-03-29 02:55:00|679.44|676.64|679.34|676.54|679.74|676.94|678.95|676.15|0
1648522800000|2022-03-29 03:00:00|679.54|676.74|679.04|676.24|679.74|676.94|678.75|675.95|0
1648523100000|2022-03-29 03:05:00|679.14|676.34|679.93|677.13|680.13|677.33|679.14|676.34|0
1648523400000|2022-03-29 03:10:00|680.13|677.33|680.13|677.33|680.33|677.53|679.73|676.93|0
1648523700000|2022-03-29 03:15:00|679.93|677.13|679.93|677.13|680.13|677.33|679.53|676.73|0
1648524000000|2022-03-29 03:20:00|680.13|677.33|680.33|677.53|680.33|677.53|679.93|677.13|0
1648524300000|2022-03-29 03:25:00|680.32|677.52|679.73|676.93|680.32|677.52|679.53|676.73|0
1648524600000|2022-03-29 03:30:00|679.93|677.13|679.72|676.92|679.93|677.13|679.13|676.33|0
1648524900000|2022-03-29 03:35:00|679.62|676.82|679.32|676.52|679.82|677.02|679.13|676.33|0
1648525200000|2022-03-29 03:40:00|679.13|676.33|679.52|676.72|679.52|676.72|678.92|676.12|0
1648525500000|2022-03-29 03:45:00|679.62|676.82|678.92|676.12|679.72|676.92|678.92|676.12|0
1648525800000|2022-03-29 03:50:00|679.12|676.32|679.12|676.32|679.52|676.72|678.72|675.92|0
1648526100000|2022-03-29 03:55:00|679.32|676.52|679.51|676.71|679.61|676.81|679.12|676.32|0
1648526400000|2022-03-29 04:00:00|679.61|676.81|679.91|677.11|680.51|677.71|679.51|676.71|0
1648526700000|2022-03-29 04:05:00|679.71|676.91|679.71|676.91|679.8|677|679.11|676.31|0
1648527000000|2022-03-29 04:10:00|679.91|677.11|679.9|677.1|680.5|677.7|679.8|677|0
1648527300000|2022-03-29 04:15:00|680.1|677.3|679.7|676.9|680.3|677.5|679.7|676.9|0
1648527600000|2022-03-29 04:20:00|679.5|676.7|679.5|676.7|679.8|677|679.2|676.4|0
1648527900000|2022-03-29 04:25:00|679.7|676.9|679.3|676.5|679.7|676.9|679.1|676.3|0
1648528200000|2022-03-29 04:30:00|679.5|676.7|679.1|676.3|679.7|676.9|679.1|676.3|0
1648528500000|2022-03-29 04:35:00|679|676.2|679.3|676.5|679.5|676.7|678.9|676.1|0
1648528800000|2022-03-29 04:40:00|679.29|676.49|679.69|676.89|679.79|676.99|679.29|676.49|0
1648529100000|2022-03-29 04:45:00|679.79|676.99|680.09|677.29|680.09|677.29|679.69|676.89|0
1648529400000|2022-03-29 04:50:00|680.28|677.48|680.48|677.68|680.48|677.68|680.08|677.28|0
1648529700000|2022-03-29 04:55:00|680.68|677.88|680.68|677.88|680.68|677.88|680.48|677.68|0
1648530000000|2022-03-29 05:00:00|680.48|677.68|680.87|678.07|681.47|678.67|680.28|677.48|0
1648530300000|2022-03-29 05:05:00|681.07|678.27|679.28|676.48|681.47|678.67|679.28|676.48|0
1648530600000|2022-03-29 05:10:00|679.08|676.28|680.27|677.47|680.27|677.47|679.08|676.28|0
1648530900000|2022-03-29 05:15:00|680.07|677.27|680.27|677.47|680.67|677.87|679.97|677.17|0
1648531200000|2022-03-29 05:20:00|680.47|677.67|680.67|677.87|680.87|678.07|680.47|677.67|0
1648531500000|2022-03-29 05:25:00|680.86|678.06|682.45|679.65|682.65|679.85|680.86|678.06|0
1648531800000|2022-03-29 05:30:00|682.65|679.85|685.84|683.04|686.44|683.64|682.45|679.65|0
1648532100000|2022-03-29 05:35:00|686.04|683.24|684.64|681.84|686.04|683.24|684.64|681.84|0
1648532400000|2022-03-29 05:40:00|684.84|682.04|686.43|683.63|686.43|683.63|684.84|682.04|0
1648532700000|2022-03-29 05:45:00|686.33|683.53|685.83|683.03|686.63|683.83|685.23|682.43|0
1648533000000|2022-03-29 05:50:00|686.03|683.23|687.23|684.43|688.03|685.23|686.03|683.23|0
1648533300000|2022-03-29 05:55:00|687.43|684.63|688.73|685.93|690.57|687.77|686.14|683.34|0
1648533600000|2022-03-29 06:00:00|688.33|685.53|685.13|682.33|688.53|685.73|685.13|682.33|0
1648533900000|2022-03-29 06:05:00|685.33|682.53|685.11|682.31|686.29|683.49|683.74|680.94|0
1648534200000|2022-03-29 06:10:00|685.2|682.4|685.11|682.31|685.31|682.51|684.51|681.71|0
1648534500000|2022-03-29 06:15:00|685|682.2|684.11|681.31|685.11|682.31|684.11|681.31|0
1648534800000|2022-03-29 06:20:00|684|681.2|683.91|681.11|684.31|681.51|683.31|680.51|0
1648535100000|2022-03-29 06:25:00|683.71|680.91|682.11|679.31|684.11|681.31|682.11|679.31|0
1648535400000|2022-03-29 06:30:00|681.91|679.11|682.11|679.31|682.91|680.11|681.52|678.72|0
1648535700000|2022-03-29 06:35:00|682.01|679.21|682.51|679.71|682.71|679.91|681.51|678.71|0
1648536000000|2022-03-29 06:40:00|682.4|679.6|682.3|679.5|682.51|679.71|681.71|678.91|0
1648536300000|2022-03-29 06:45:00|682.2|679.4|683.7|680.9|683.89|681.09|682.1|679.3|0
1648536600000|2022-03-29 06:50:00|683.59|680.79|685.49|682.69|685.49|682.69|683.5|680.7|0
1648536900000|2022-03-29 06:55:00|685.29|682.49|688.17|685.37|688.88|686.08|684.89|682.09|0
1648537200000|2022-03-29 07:00:00|688.28|685.48|684.78|681.98|688.48|685.68|684.09|681.29|0
1648537500000|2022-03-29 07:05:00|684.48|682.08|680.99|678.59|684.48|682.08|680.9|678.5|0
1648537800000|2022-03-29 07:10:00|680.9|678.5|682.38|679.98|683.78|681.38|680.2|677.8|0
1648538100000|2022-03-29 07:15:00|682.19|679.79|683.18|680.78|683.88|681.48|681.99|679.59|0
1648538400000|2022-03-29 07:20:00|683.08|680.68|688.06|685.66|690.26|687.86|683.08|680.68|0
1648538700000|2022-03-29 07:25:00|688.16|685.76|689.06|686.66|690.56|688.16|688.06|685.66|0
1648539000000|2022-03-29 07:30:00|689.26|686.86|686.46|684.06|689.46|687.06|686.36|683.96|0
1648539300000|2022-03-29 07:35:00|686.56|684.16|686.86|684.46|687.06|684.66|685.86|683.46|0
1648539600000|2022-03-29 07:40:00|686.76|684.36|686.16|683.76|686.76|684.36|685.07|682.67|0
1648539900000|2022-03-29 07:45:00|686.06|683.66|686.06|683.66|686.55|684.15|684.76|682.36|0
1648540200000|2022-03-29 07:50:00|685.95|683.55|685.66|683.26|686.75|684.35|684.56|682.16|0
1648540500000|2022-03-29 07:55:00|685.55|683.15|686.55|684.15|687.05|684.65|685.06|682.66|0
1648540800000|2022-03-29 08:00:00|686.45|684.05|687.65|685.25|688.45|686.05|685.65|683.25|0
1648541100000|2022-03-29 08:05:00|687.34|684.94|688.14|685.74|688.24|685.84|686.25|683.85|0
1648541400000|2022-03-29 08:10:00|688.24|685.84|687.24|684.84|688.44|686.04|685.65|683.25|0
1648541700000|2022-03-29 08:15:00|686.64|684.24|688.24|685.84|689.44|687.04|686.64|684.24|0
1648542000000|2022-03-29 08:20:00|688.44|686.04|687.84|685.44|689.24|686.84|687.04|684.64|0
1648542300000|2022-03-29 08:25:00|687.93|685.53|687.63|685.23|688.44|686.04|687.04|684.64|0
1648542600000|2022-03-29 08:30:00|687.73|685.33|686.83|684.43|687.73|685.33|686.44|684.04|0
1648542900000|2022-03-29 08:35:00|687.03|684.63|687.73|685.33|688.43|686.03|686.23|683.83|0
1648543200000|2022-03-29 08:40:00|687.83|685.43|689.82|687.42|690.02|687.62|687.83|685.43|0
1648543500000|2022-03-29 08:45:00|689.72|687.32|689.62|687.22|690.42|688.02|689.32|686.92|0
1648543800000|2022-03-29 08:50:00|689.72|687.32|689.32|686.92|690.22|687.82|689.22|686.82|0
1648544100000|2022-03-29 08:55:00|689.22|686.82|688.82|686.42|690.02|687.62|688.22|685.82|0
1648544400000|2022-03-29 09:00:00|689.02|686.62|689.61|687.21|689.91|687.51|688.22|685.82|0
1648544700000|2022-03-29 09:05:00|689.42|687.02|692.79|690.39|696.62|694.22|688.41|686.01|0
1648545000000|2022-03-29 09:10:00|692.99|690.59|693.31|690.91|693.91|691.51|691.2|688.8|0
1648545300000|2022-03-29 09:15:00|693.71|691.31|694.2|691.8|694.31|691.91|691.7|689.3|0
1648545600000|2022-03-29 09:20:00|694.1|691.7|695.71|693.31|696.31|693.91|693.1|690.7|0
1648545900000|2022-03-29 09:25:00|695.91|693.51|692.1|689.7|696.31|693.91|692.1|689.7|0
1648546200000|2022-03-29 09:30:00|692.3|689.9|692.7|690.3|693.3|690.9|691.5|689.1|0
1648546500000|2022-03-29 09:35:00|692.79|690.39|695.3|692.9|695.7|693.3|691.89|689.49|0
1648546800000|2022-03-29 09:40:00|695.7|693.3|694.69|692.29|697.29|694.89|694.49|692.09|0
1648547100000|2022-03-29 09:45:00|694.89|692.49|696.78|694.38|697.49|695.09|694.28|691.88|0
1648547400000|2022-03-29 09:50:00|696.89|694.49|694.08|691.68|697.69|695.29|693.98|691.58|0
1648547700000|2022-03-29 09:55:00|694.28|691.88|693.88|691.48|694.48|692.08|692.88|690.48|0
1648548000000|2022-03-29 10:00:00|693.57|691.17|694.08|691.68|694.17|691.77|693.08|690.68|0
1648548300000|2022-03-29 10:05:00|694.17|691.77|690.07|687.67|694.28|691.88|687.88|685.48|0
1648548600000|2022-03-29 10:10:00|690.17|687.77|691.16|688.76|691.27|688.87|689.07|686.67|0
1648548900000|2022-03-29 10:15:00|691.07|688.67|691.27|688.87|692.27|689.87|690.67|688.27|0
1648549200000|2022-03-29 10:20:00|691.47|689.07|691.06|688.66|692.46|690.06|691.06|688.66|0
1648549500000|2022-03-29 10:25:00|690.86|688.46|691.47|689.07|692.27|689.87|690.86|688.46|0
1648549800000|2022-03-29 10:30:00|691.96|689.56|690.96|688.56|692.27|689.87|690.27|687.87|0
1648550100000|2022-03-29 10:35:00|690.87|688.47|692.06|689.66|692.47|690.07|690.87|688.47|0
1648550400000|2022-03-29 10:40:00|692.26|689.86|692.46|690.06|693.06|690.66|692.06|689.66|0
1648550700000|2022-03-29 10:45:00|692.66|690.26|693.06|690.66|694.26|691.86|692.46|690.06|0
1648551000000|2022-03-29 10:50:00|692.96|690.56|691.95|689.55|693.46|691.06|691.46|689.06|0
1648551300000|2022-03-29 10:55:00|691.86|689.46|691.25|688.85|692.66|690.26|690.35|687.95|0
1648551600000|2022-03-29 11:00:00|691.05|688.65|692.65|690.25|692.85|690.45|690.05|687.65|0
1648551900000|2022-03-29 11:05:00|692.75|690.35|692.05|689.65|693.25|690.85|691.45|689.05|0
1648552200000|2022-03-29 11:10:00|692.15|689.75|693.54|691.14|694.25|691.85|691.85|689.45|0
1648552500000|2022-03-29 11:15:00|693.05|690.65|692.85|690.45|693.34|690.94|692.25|689.85|0
1648552800000|2022-03-29 11:20:00|692.24|689.84|692.73|690.33|693.04|690.64|691.44|689.04|0
1648553100000|2022-03-29 11:25:00|692.53|690.13|690.23|687.83|692.64|690.24|689.83|687.43|0
1648553400000|2022-03-29 11:30:00|690.03|687.63|688.93|686.53|690.63|688.23|688.23|685.83|0
1648553700000|2022-03-29 11:35:00|688.83|686.43|690.52|688.12|691.23|688.83|688.33|685.93|0
1648554000000|2022-03-29 11:40:00|690.43|688.03|693.52|691.12|696.63|694.23|689.23|686.83|0
1648554300000|2022-03-29 11:45:00|694.43|692.03|697.03|694.63|698.13|695.73|691.83|689.43|0
1648554600000|2022-03-29 11:50:00|697.33|694.93|700.24|697.84|702.05|699.65|696.63|694.23|0
1648554900000|2022-03-29 11:55:00|699.44|697.04|698.83|696.43|699.44|697.04|695.72|693.32|0
1648555200000|2022-03-29 12:00:00|698.63|696.23|700.24|697.84|701.04|698.64|697.43|695.03|0
1648555500000|2022-03-29 12:05:00|700.44|698.04|700.64|698.24|701.64|699.24|699.83|697.43|0
1648555800000|2022-03-29 12:10:00|700.84|698.44|698.02|695.62|700.84|698.44|697.42|695.02|0
1648556100000|2022-03-29 12:15:00|697.82|695.42|700.33|697.93|700.83|698.43|697.62|695.22|0
1648556400000|2022-03-29 12:20:00|700.43|698.03|708.28|705.88|708.89|706.49|700.43|698.03|0
1648556700000|2022-03-29 12:25:00|709.09|706.69|710.9|708.5|712.32|709.92|708.88|706.48|0
1648557000000|2022-03-29 12:30:00|710.7|708.3|709.79|707.39|710.7|708.3|707.87|705.47|0
1648557300000|2022-03-29 12:35:00|709.69|707.29|707.97|705.57|709.89|707.49|707.47|705.07|0
1648557600000|2022-03-29 12:40:00|708.27|705.87|705.85|703.45|708.68|706.28|705.25|702.85|0
1648557900000|2022-03-29 12:45:00|705.75|703.35|707.16|704.76|708.07|705.67|705.75|703.35|0
1648558200000|2022-03-29 12:50:00|707.26|704.86|708.77|706.37|709.38|706.98|705.95|703.55|0
1648558500000|2022-03-29 12:55:00|708.97|706.57|708.57|706.17|709.58|707.18|707.76|705.36|0
1648558800000|2022-03-29 13:00:00|709.17|706.77|708.36|705.96|709.17|706.77|705.54|703.14|0
1648559100000|2022-03-29 13:05:00|708.57|706.17|708.18|705.78|709.44|707.04|707.57|705.17|0
1648559400000|2022-03-29 13:10:00|708.38|705.98|710.19|707.79|710.19|707.79|707.37|704.97|0
1648559700000|2022-03-29 13:15:00|710.4|708|709.38|706.98|710.4|708|708.57|706.17|0
1648560000000|2022-03-29 13:20:00|709.58|707.18|709.38|706.98|709.99|707.59|708.37|705.97|0
1648560300000|2022-03-29 13:25:00|709.58|707.18|711|708.6|711|708.6|707.96|705.56|0
1648560600000|2022-03-29 13:30:00|711.2|708.8|717.27|714.87|720.52|718.12|708.37|705.97|0
1648560900000|2022-03-29 13:35:00|717.88|715.48|709.98|707.58|717.88|715.48|707.15|704.75|0
1648561200000|2022-03-29 13:40:00|710.38|707.98|709.98|707.58|710.59|708.19|706.55|704.15|0
1648561500000|2022-03-29 13:45:00|710.58|708.18|704.32|701.92|712.4|710|703.92|701.52|0
1648561800000|2022-03-29 13:50:00|703.52|701.12|702.03|699.63|705.26|702.86|700.02|697.62|0
1648562100000|2022-03-29 13:55:00|703.04|700.64|704.75|702.35|705.66|703.26|701.63|699.23|0
1648562400000|2022-03-29 14:00:00|705.15|702.75|700.21|697.81|708.08|705.68|699.81|697.41|0
1648562700000|2022-03-29 14:05:00|700.41|698.01|696.39|693.99|702.12|699.72|694.78|692.38|0
1648563000000|2022-03-29 14:10:00|696.79|694.39|691.17|688.77|699|696.6|688.37|685.97|0
1648563300000|2022-03-29 14:15:00|690.97|688.57|692.75|690.35|694.78|692.38|689.77|687.37|0
1648563600000|2022-03-29 14:20:00|692.35|689.95|693.95|691.55|695.56|693.16|690.95|688.55|0
1648563900000|2022-03-29 14:25:00|693.75|691.35|700.97|698.57|701.17|698.77|692.15|689.75|0
1648564200000|2022-03-29 14:30:00|701.37|698.97|700.77|698.37|703.59|701.19|697.96|695.56|0
1648564500000|2022-03-29 14:35:00|700.57|698.17|696.95|694.55|701.98|699.58|694.64|692.24|0
1648564800000|2022-03-29 14:40:00|696.35|693.95|697.95|695.55|700.26|697.86|692.74|690.34|0
1648565100000|2022-03-29 14:45:00|699.36|696.96|699.96|697.56|701.97|699.57|696.55|694.15|0
1648565400000|2022-03-29 14:50:00|700.76|698.36|703.46|701.06|703.78|701.38|700.65|698.25|0
1648565700000|2022-03-29 14:55:00|702.86|700.46|705.47|703.07|707.09|704.69|702.46|700.06|0
1648566000000|2022-03-29 15:00:00|705.67|703.27|703.66|701.26|707.29|704.89|702.45|700.05|0
1648566300000|2022-03-29 15:05:00|703.46|701.06|702.05|699.65|703.96|701.56|701.24|698.84|0
1648566600000|2022-03-29 15:10:00|702.14|699.74|702.04|699.64|703.65|701.25|699.23|696.83|0
1648566900000|2022-03-29 15:15:00|702.24|699.84|703.45|701.05|703.65|701.25|700.23|697.83|0
1648567200000|2022-03-29 15:20:00|703.25|700.85|701.64|699.24|704.25|701.85|698.02|695.62|0
1648567500000|2022-03-29 15:25:00|701.84|699.44|706.26|703.86|707.88|705.48|701.84|699.44|0
1648567800000|2022-03-29 15:30:00|706.06|703.66|707.88|705.48|708.68|706.28|705.66|703.26|0
1648568100000|2022-03-29 15:35:00|707.67|705.27|706.46|704.06|707.88|705.48|705.66|703.26|0
1648568400000|2022-03-29 15:40:00|706.16|703.76|707.47|705.07|708.07|705.67|704.65|702.25|0
1648568700000|2022-03-29 15:45:00|707.67|705.27|711.1|708.7|711.1|708.7|707.26|704.86|0
1648569000000|2022-03-29 15:50:00|710.9|708.5|709.68|707.28|710.9|708.5|708.07|705.67|0
1648569300000|2022-03-29 15:55:00|709.48|707.08|707.06|704.66|709.48|707.08|705.85|703.45|0
1648569600000|2022-03-29 16:00:00|707.66|705.26|701.84|699.44|707.66|705.26|701.64|699.24|0
1648569900000|2022-03-29 16:05:00|702.04|699.64|699.42|697.02|702.65|700.25|699.02|696.62|0
1648570200000|2022-03-29 16:10:00|699.62|697.22|699.62|697.22|700.43|698.03|698.01|695.61|0
1648570500000|2022-03-29 16:15:00|699.01|696.61|700.42|698.02|700.42|698.02|697.6|695.2|0
1648570800000|2022-03-29 16:20:00|700.22|697.82|697.4|695|700.42|698.02|696.59|694.19|0
1648571100000|2022-03-29 16:25:00|697.19|694.79|695.98|693.58|698|695.6|694.58|692.18|0
1648571400000|2022-03-29 16:30:00|695.78|693.38|689.75|687.35|696.19|693.79|689.15|686.75|0
1648571700000|2022-03-29 16:35:00|690.15|687.75|692.16|689.76|692.56|690.16|689.15|686.75|0
1648572000000|2022-03-29 16:40:00|691.96|689.56|696.58|694.18|696.58|694.18|691.96|689.56|0
1648572300000|2022-03-29 16:45:00|696.78|694.38|698.19|695.79|699.2|696.8|696.38|693.98|0
1648572600000|2022-03-29 16:50:00|698.59|696.19|694.16|691.76|698.79|696.39|693.36|690.96|0
1648572900000|2022-03-29 16:55:00|693.76|691.36|695.37|692.97|695.57|693.17|693.76|691.36|0
1648573200000|2022-03-29 17:00:00|695.57|693.17|693.45|691.05|695.57|693.17|691.04|688.64|0
1648573500000|2022-03-29 17:05:00|693.55|691.15|690.14|687.74|693.55|691.15|690.14|687.74|0
1648573800000|2022-03-29 17:10:00|690.34|687.94|693.75|691.35|694.96|692.56|690.34|687.94|0
1648574100000|2022-03-29 17:15:00|693.95|691.55|695.25|692.85|696.06|693.66|693.95|691.55|0
1648574400000|2022-03-29 17:20:00|695.36|692.96|693.81|691.41|695.36|692.96|691.5|689.1|0
1648574700000|2022-03-29 17:25:00|694.01|691.61|695.01|692.61|696.82|694.42|692.61|690.21|0
1648575000000|2022-03-29 17:30:00|695.22|692.82|695.01|692.61|696.42|694.02|693.61|691.21|0
1648575300000|2022-03-29 17:35:00|695.21|692.81|698.63|696.23|698.83|696.43|695.21|692.81|0
1648575600000|2022-03-29 17:40:00|698.83|696.43|700.54|698.14|700.84|698.44|698.23|695.83|0
1648575900000|2022-03-29 17:45:00|700.84|698.44|703.87|701.47|705.68|703.28|698.63|696.23|0
1648576200000|2022-03-29 17:50:00|703.46|701.06|704.47|702.07|704.67|702.27|701.85|699.45|0
1648576500000|2022-03-29 17:55:00|704.27|701.87|706.08|703.68|706.29|703.89|703.26|700.86|0
1648576800000|2022-03-29 18:00:00|705.88|703.48|706.08|703.68|707.29|704.89|705.07|702.67|0
1648577100000|2022-03-29 18:05:00|706.48|704.08|706.89|704.49|707.49|705.09|704.67|702.27|0
1648577400000|2022-03-29 18:10:00|707.09|704.69|707.49|705.09|708.91|706.51|706.68|704.28|0
1648577700000|2022-03-29 18:15:00|707.29|704.89|704.26|701.86|707.69|705.29|703.85|701.45|0
1648578000000|2022-03-29 18:20:00|704.05|701.65|706.27|703.87|706.88|704.48|702.64|700.24|0
1648578300000|2022-03-29 18:25:00|706.07|703.67|708.5|706.1|708.9|706.5|705.67|703.27|0
1648578600000|2022-03-29 18:30:00|708.7|706.3|710.92|708.52|711.13|708.73|707.69|705.29|0
1648578900000|2022-03-29 18:35:00|711.13|708.73|712.54|710.14|713.56|711.16|711.13|708.73|0
1648579200000|2022-03-29 18:40:00|712.34|709.94|714.16|711.76|714.37|711.97|712.13|709.73|0
1648579500000|2022-03-29 18:45:00|714.36|711.96|713.96|711.56|715.58|713.18|713.35|710.95|0
1648579800000|2022-03-29 18:50:00|713.55|711.15|714.56|712.16|715.58|713.18|712.33|709.93|0
1648580100000|2022-03-29 18:55:00|714.97|712.57|714.56|712.16|716.59|714.19|713.14|710.74|0
1648580400000|2022-03-29 19:00:00|714.76|712.36|717.2|714.8|717.2|714.8|712.73|710.33|0
1648580700000|2022-03-29 19:05:00|716.99|714.59|719.23|716.83|719.84|717.44|716.99|714.59|0
1648581000000|2022-03-29 19:10:00|719.33|716.93|719.12|716.72|721.67|719.27|719.02|716.62|0
1648581300000|2022-03-29 19:15:00|719.43|717.03|721.73|719.33|722.99|720.59|718.41|716.01|0
1648581600000|2022-03-29 19:20:00|721.93|719.53|721.12|718.72|722.95|720.55|720.71|718.31|0
1648581900000|2022-03-29 19:25:00|720.71|718.31|723.76|721.36|723.76|721.36|720.3|717.9|0
1648582200000|2022-03-29 19:30:00|723.96|721.56|727.01|724.61|727.01|724.61|722.53|720.13|0
1648582500000|2022-03-29 19:35:00|726.81|724.41|724.16|721.76|728.23|725.83|723.95|721.55|0
1648582800000|2022-03-29 19:40:00|724.36|721.96|723.1|720.7|724.97|722.57|719.44|717.04|0
1648583100000|2022-03-29 19:45:00|722.7|720.3|723.71|721.31|726.57|724.17|721.68|719.28|0
1648583400000|2022-03-29 19:50:00|723.31|720.91|718.22|715.82|723.31|720.91|715.99|713.59|0
1648583700000|2022-03-29 19:55:00|717.2|714.8|723.71|721.31|723.71|721.31|717|714.6|0
1648584000000|2022-03-29 20:00:00|723.5|721.1|722.08|719.68|723.71|721.31|721.47|719.07|0
1648584300000|2022-03-29 20:05:00|721.87|719.47|719.63|717.23|721.87|719.47|718.21|715.81|0
1648584600000|2022-03-29 20:10:00|719.43|717.03|718.92|716.52|719.43|717.03|718.62|716.22|0
1648584900000|2022-03-29 20:15:00|719.02|716.22|719.63|716.83|719.63|716.83|718.82|716.02|0
1648585200000|2022-03-29 20:20:00|719.72|716.92|719.62|716.82|720.44|717.64|719.62|716.82|0
1648585500000|2022-03-29 20:25:00|719.83|717.03|719.62|716.82|720.03|717.23|719.31|716.51|0
1648585800000|2022-03-29 20:30:00|719.42|716.62|720.03|717.23|720.03|717.23|719.42|716.62|0
1648586100000|2022-03-29 20:35:00|719.82|717.02|720.63|717.83|720.64|717.84|719.82|717.02|0
1648586400000|2022-03-29 20:40:00|720.53|717.73|720.63|717.83|720.84|718.04|720.43|717.63|0
1648586700000|2022-03-29 20:45:00|720.84|718.04|721.04|718.24|721.44|718.64|720.83|718.03|0
1648587000000|2022-03-29 20:50:00|720.63|717.83|720.63|717.83|721.04|718.24|720.63|717.83|0
1648587300000|2022-03-29 20:55:00|720.72|717.92|719.71|716.91|720.83|718.03|719.61|716.81|0
1648587600000|2022-03-29 21:00:00|719.76|716.96|719.37|716.57|719.76|716.96|719.37|716.57|0
1648587900000|2022-03-29 21:05:00|719.35|716.55|719.1|716.3|719.37|716.57|718.99|716.19|0
1648588200000|2022-03-29 21:10:00|719.19|716.39|718.72|715.92|719.19|716.39|718.4|715.6|0
1648588500000|2022-03-29 21:15:00|718.75|715.95|718.31|715.51|718.84|716.04|718.01|715.21|0
1648588800000|2022-03-29 21:20:00|718.36|715.56|718.51|715.71|718.72|715.92|718.31|715.51|0
1648589100000|2022-03-29 21:25:00|718.6|715.8|718.81|716.01|718.86|716.06|718.56|715.76|0
1648589400000|2022-03-29 21:30:00|718.86|716.06|719.04|716.24|719.04|716.24|718.84|716.04|0
1648589700000|2022-03-29 21:35:00|718.98|716.18|719.13|716.33|719.16|716.36|718.86|716.06|0
1648590000000|2022-03-29 21:40:00|718.74|715.94|718.92|716.12|719|716.2|718.71|715.91|0
1648590300000|2022-03-29 21:45:00|718.95|716.15|718.74|715.94|719.03|716.23|718.54|715.74|0
1648590600000|2022-03-29 21:50:00|718.56|715.76|719.03|716.23|719.03|716.23|718.56|715.76|0
1648590900000|2022-03-29 21:55:00|718.92|716.12|719.06|716.26|719.09|716.29|718.92|716.12|0
1648591200000|2022-03-29 22:00:00|719.88|717.08|717.75|714.95|719.88|717.08|717.75|714.95|0
1648591500000|2022-03-29 22:05:00|717.64|714.84|716.12|713.32|717.64|714.84|715.72|712.92|0
1648591800000|2022-03-29 22:10:00|716.33|713.53|716.12|713.32|716.33|713.53|715.72|712.92|0
1648592100000|2022-03-29 22:15:00|716.32|713.52|716.53|713.73|716.53|713.73|715.92|713.12|0
1648592400000|2022-03-29 22:20:00|716.12|713.32|717.34|714.54|717.34|714.54|715.92|713.12|0
1648592700000|2022-03-29 22:25:00|717.13|714.33|717.94|715.14|718.55|715.75|716.52|713.72|0
1648593000000|2022-03-29 22:30:00|718.15|715.35|718.14|715.34|718.96|716.16|717.94|715.14|0
1648593300000|2022-03-29 22:35:00|718.55|715.75|719.36|716.56|719.56|716.76|718.14|715.34|0
1648593600000|2022-03-29 22:40:00|719.46|716.66|719.36|716.56|719.56|716.76|718.95|716.15|0
1648593900000|2022-03-29 22:45:00|719.76|716.96|720.17|717.37|720.17|717.37|719.56|716.76|0
1648594200000|2022-03-29 22:50:00|719.96|717.16|718.34|715.54|719.96|717.16|718.13|715.33|0
1648594500000|2022-03-29 22:55:00|718.13|715.33|718.33|715.53|719.35|716.55|718.13|715.33|0
1648594800000|2022-03-29 23:00:00|718.13|715.33|718.74|715.94|719.35|716.55|717.93|715.13|0
1648595100000|2022-03-29 23:05:00|718.54|715.74|719.14|716.34|719.35|716.55|718.54|715.74|0
1648595400000|2022-03-29 23:10:00|718.94|716.14|718.94|716.14|719.65|716.85|718.63|715.83|0
1648595700000|2022-03-29 23:15:00|719.14|716.34|719.14|716.34|719.55|716.75|718.73|715.93|0
1648596000000|2022-03-29 23:20:00|718.93|716.13|718.93|716.13|719.54|716.74|718.93|716.13|0
1648596300000|2022-03-29 23:25:00|718.73|715.93|718.73|715.93|719.34|716.54|718.73|715.93|0
1648596600000|2022-03-29 23:30:00|718.52|715.72|718.12|715.32|718.93|716.13|717.71|714.91|0
1648596900000|2022-03-29 23:35:00|717.91|715.11|718.62|715.82|719.13|716.33|717.91|715.11|0
1648597200000|2022-03-29 23:40:00|718.52|715.72|720.14|717.34|720.14|717.34|718.52|715.72|0
1648597500000|2022-03-29 23:45:00|719.94|717.14|719.94|717.14|720.14|717.34|719.53|716.73|0
1648597800000|2022-03-29 23:50:00|720.03|717.23|719.53|716.73|720.14|717.34|719.32|716.52|0
1648598100000|2022-03-29 23:55:00|719.73|716.93|720.14|717.34|720.14|717.34|719.73|716.93|0
1648598400000|2022-03-30 00:00:00|719.93|717.13|716.03|713.23|719.93|717.13|715.83|713.03|0
1648598700000|2022-03-30 00:05:00|715.83|713.03|716.64|713.84|716.64|713.84|714.81|712.01|0
1648599000000|2022-03-30 00:10:00|716.44|713.64|716.53|713.73|716.64|713.84|715.62|712.82|0
1648599300000|2022-03-30 00:15:00|716.43|713.63|716.03|713.23|716.64|713.84|715.42|712.62|0
1648599600000|2022-03-30 00:20:00|715.92|713.12|716.84|714.04|716.84|714.04|715.92|713.12|0
1648599900000|2022-03-30 00:25:00|716.63|713.83|718.05|715.25|718.26|715.46|716.63|713.83|0
1648600200000|2022-03-30 00:30:00|718.46|715.66|718.25|715.45|719.27|716.47|718.05|715.25|0
1648600500000|2022-03-30 00:35:00|718.46|715.66|717.85|715.05|718.46|715.66|717.44|714.64|0
1648600800000|2022-03-30 00:40:00|717.94|715.14|716.92|714.12|717.94|715.14|716.83|714.03|0
1648601100000|2022-03-30 00:45:00|716.83|714.03|717.43|714.63|717.53|714.73|716.62|713.82|0
1648601400000|2022-03-30 00:50:00|717.53|714.73|716.42|713.62|717.64|714.84|716.42|713.62|0
1648601700000|2022-03-30 00:55:00|716.21|713.41|716.62|713.82|716.82|714.02|715.81|713.01|0
1648602000000|2022-03-30 01:00:00|716.51|713.71|716.41|713.61|716.62|713.82|715.6|712.8|0
1648602300000|2022-03-30 01:05:00|716.21|713.41|717.22|714.42|717.63|714.83|715.6|712.8|0
1648602600000|2022-03-30 01:10:00|717.32|714.52|716.61|713.81|717.63|714.83|715.59|712.79|0
1648602900000|2022-03-30 01:15:00|716|713.2|716|713.2|716.2|713.4|715.39|712.59|0
1648603200000|2022-03-30 01:20:00|716.2|713.4|716.2|713.4|716.81|714.01|716|713.2|0
1648603500000|2022-03-30 01:25:00|716.4|713.6|720.26|717.46|721.28|718.48|716|713.2|0
1648603800000|2022-03-30 01:30:00|720.06|717.26|720.67|717.87|721.08|718.28|719.86|717.06|0
1648604100000|2022-03-30 01:35:00|720.87|718.07|719.04|716.24|721.08|718.28|718.43|715.63|0
1648604400000|2022-03-30 01:40:00|719.24|716.44|721.48|718.68|721.68|718.88|719.04|716.24|0
1648604700000|2022-03-30 01:45:00|721.68|718.88|720.96|718.16|723.72|720.92|720.87|718.07|0
1648605000000|2022-03-30 01:50:00|720.87|718.07|719.85|717.05|721.27|718.47|719.44|716.64|0
1648605300000|2022-03-30 01:55:00|719.44|716.64|718.83|716.03|719.44|716.64|718.42|715.62|0
1648605600000|2022-03-30 02:00:00|719.03|716.23|717.6|714.8|719.23|716.43|717.2|714.4|0
1648605900000|2022-03-30 02:05:00|717.81|715.01|717.6|714.8|718.42|715.62|717.29|714.49|0
1648606200000|2022-03-30 02:10:00|717.4|714.6|717.8|715|718.62|715.82|717.19|714.39|0
1648606500000|2022-03-30 02:15:00|718.01|715.21|717.39|714.59|718.01|715.21|716.99|714.19|0
1648606800000|2022-03-30 02:20:00|717.29|714.49|716.98|714.18|717.8|715|716.98|714.18|0
1648607100000|2022-03-30 02:25:00|717.19|714.39|717.19|714.39|717.59|714.79|716.98|714.18|0
1648607400000|2022-03-30 02:30:00|716.98|714.18|716.37|713.57|717.19|714.39|715.56|712.76|0
1648607700000|2022-03-30 02:35:00|716.17|713.37|716.57|713.77|716.57|713.77|715.76|712.96|0
1648608000000|2022-03-30 02:40:00|716.37|713.57|715.76|712.96|716.98|714.18|715.55|712.75|0
1648608300000|2022-03-30 02:45:00|715.96|713.16|716.36|713.56|716.36|713.56|714.94|712.14|0
1648608600000|2022-03-30 02:50:00|716.57|713.77|716.36|713.56|717.38|714.58|716.16|713.36|0
1648608900000|2022-03-30 02:55:00|716.16|713.36|715.55|712.75|716.16|713.36|715.55|712.75|0
1648609200000|2022-03-30 03:00:00|715.75|712.95|716.76|713.96|716.97|714.17|715.75|712.95|0
1648609500000|2022-03-30 03:05:00|716.97|714.17|717.26|714.46|717.37|714.57|716.96|714.16|0
1648609800000|2022-03-30 03:10:00|717.37|714.57|716.76|713.96|717.37|714.57|716.35|713.55|0
1648610100000|2022-03-30 03:15:00|716.55|713.75|716.55|713.75|716.96|714.16|716.15|713.35|0
1648610400000|2022-03-30 03:20:00|716.76|713.96|716.96|714.16|716.96|714.16|716.55|713.75|0
1648610700000|2022-03-30 03:25:00|717.16|714.36|717.97|715.17|717.97|715.17|716.96|714.16|0
1648611000000|2022-03-30 03:30:00|717.56|714.76|717.36|714.56|718.38|715.58|717.16|714.36|0
1648611300000|2022-03-30 03:35:00|717.56|714.76|716.95|714.15|717.56|714.76|716.95|714.15|0
1648611600000|2022-03-30 03:40:00|717.15|714.35|717.76|714.96|717.86|715.06|716.95|714.15|0
1648611900000|2022-03-30 03:45:00|717.56|714.76|717.56|714.76|718.17|715.37|717.35|714.55|0
1648612200000|2022-03-30 03:50:00|717.65|714.85|719.55|716.75|719.66|716.86|717.35|714.55|0
1648612500000|2022-03-30 03:55:00|719.46|716.66|718.03|715.23|719.46|716.66|717.83|715.03|0
1648612800000|2022-03-30 04:00:00|718.24|715.44|719.25|716.45|719.65|716.85|718.23|715.43|0
1648613100000|2022-03-30 04:05:00|719.45|716.65|719.45|716.65|719.86|717.06|719.45|716.65|0
1648613400000|2022-03-30 04:10:00|719.55|716.75|719.65|716.85|719.85|717.05|719.24|716.44|0
1648613700000|2022-03-30 04:15:00|719.85|717.05|719.24|716.44|719.85|717.05|719.04|716.24|0
1648614000000|2022-03-30 04:20:00|719.34|716.54|719.24|716.44|719.65|716.85|718.83|716.03|0
1648614300000|2022-03-30 04:25:00|719.44|716.64|719.24|716.44|720.05|717.25|719.24|716.44|0
1648614600000|2022-03-30 04:30:00|719.33|716.53|717.81|715.01|719.44|716.64|717.81|715.01|0
1648614900000|2022-03-30 04:35:00|717.71|714.91|716.49|713.69|718.02|715.22|716.39|713.59|0
1648615200000|2022-03-30 04:40:00|716.59|713.79|714.36|711.56|716.59|713.79|714.16|711.36|0
1648615500000|2022-03-30 04:45:00|714.57|711.77|715.98|713.18|715.98|713.18|714.57|711.77|0
1648615800000|2022-03-30 04:50:00|716.18|713.38|716.18|713.38|716.79|713.99|715.58|712.78|0
1648616100000|2022-03-30 04:55:00|716.38|713.58|716.38|713.58|716.68|713.88|716.18|713.38|0
1648616400000|2022-03-30 05:00:00|716.59|713.79|717.39|714.59|718.41|715.61|716.18|713.38|0
1648616700000|2022-03-30 05:05:00|717.6|714.8|718|715.2|718.41|715.61|717.39|714.59|0
1648617000000|2022-03-30 05:10:00|718.1|715.3|716.38|713.58|718.1|715.3|716.07|713.27|0
1648617300000|2022-03-30 05:15:00|716.17|713.37|715.97|713.17|716.38|713.58|714.96|712.16|0
1648617600000|2022-03-30 05:20:00|715.76|712.96|715.97|713.17|716.37|713.57|715.36|712.56|0
1648617900000|2022-03-30 05:25:00|716.17|713.37|717.38|714.58|717.59|714.79|715.86|713.06|0
1648618200000|2022-03-30 05:30:00|717.48|714.68|717.99|715.19|717.99|715.19|716.97|714.17|0
1648618500000|2022-03-30 05:35:00|717.79|714.99|719.2|716.4|719.2|716.4|717.58|714.78|0
1648618800000|2022-03-30 05:40:00|719.41|716.61|719.81|717.01|720.22|717.42|719.3|716.5|0
1648619100000|2022-03-30 05:45:00|720.01|717.21|721.84|719.04|721.84|719.04|720.01|717.21|0
1648619400000|2022-03-30 05:50:00|722.25|719.45|722.45|719.65|722.65|719.85|720.92|718.12|0
1648619700000|2022-03-30 05:55:00|722.65|719.85|724.68|721.88|724.89|722.09|722.04|719.24|0
1648620000000|2022-03-30 06:00:00|724.89|722.09|722.95|720.15|724.89|722.09|721.22|718.42|0
1648620300000|2022-03-30 06:05:00|723.15|720.35|723.25|720.45|723.66|720.86|721.02|718.22|0
1648620600000|2022-03-30 06:10:00|723.05|720.25|722.64|719.84|723.86|721.06|722.24|719.44|0
1648620900000|2022-03-30 06:15:00|722.44|719.64|724.53|721.73|724.53|721.73|722.44|719.64|0
1648621200000|2022-03-30 06:20:00|724.42|721.62|722.19|719.39|724.42|721.62|721.48|718.68|0
1648621500000|2022-03-30 06:25:00|722.49|719.69|723.1|720.3|723.51|720.71|722.09|719.29|0
1648621800000|2022-03-30 06:30:00|723.3|720.5|721.68|718.88|723.3|720.5|721.27|718.47|0
1648622100000|2022-03-30 06:35:00|721.88|719.08|721.27|718.47|722.08|719.28|720.66|717.86|0
1648622400000|2022-03-30 06:40:00|721.16|718.36|720.05|717.25|721.36|718.56|720.05|717.25|0
1648622700000|2022-03-30 06:45:00|719.94|717.14|719.84|717.04|720.66|717.86|719.54|716.74|0
1648623000000|2022-03-30 06:50:00|719.64|716.84|721.36|718.56|721.46|718.66|719.03|716.23|0
1648623300000|2022-03-30 06:55:00|721.26|718.46|722.07|719.27|722.07|719.27|720.45|717.65|0
1648623600000|2022-03-30 07:00:00|721.87|719.07|718.51|715.71|722.07|719.27|717|714.2|0
1648623900000|2022-03-30 07:05:00|718.22|715.82|718.21|715.81|718.82|716.42|714.46|712.06|0
1648624200000|2022-03-30 07:10:00|718.01|715.61|716.59|714.19|719.43|717.03|716.59|714.19|0
1648624500000|2022-03-30 07:15:00|716.79|714.39|712.74|710.34|716.79|714.39|712.54|710.14|0
1648624800000|2022-03-30 07:20:00|712.84|710.44|714.45|712.05|715.67|713.27|710.52|708.12|0
1648625100000|2022-03-30 07:25:00|715.06|712.66|714.25|711.85|716.28|713.88|713.85|711.45|0
1648625400000|2022-03-30 07:30:00|714.45|712.05|716.17|713.77|716.27|713.87|714.05|711.65|0
1648625700000|2022-03-30 07:35:00|716.07|713.67|714|711.6|716.63|714.23|714|711.6|0
1648626000000|2022-03-30 07:40:00|714.2|711.8|716.32|713.92|716.43|714.03|713.79|711.39|0
1648626300000|2022-03-30 07:45:00|716.22|713.82|714.8|712.4|716.83|714.43|714.19|711.79|0
1648626600000|2022-03-30 07:50:00|714.6|712.2|713.79|711.39|715.3|712.9|713.79|711.39|0
1648626900000|2022-03-30 07:55:00|713.99|711.59|714.8|712.4|715.41|713.01|713.58|711.18|0
1648627200000|2022-03-30 08:00:00|714.59|712.19|710.75|708.35|714.89|712.49|709.13|706.73|0
1648627500000|2022-03-30 08:05:00|710.95|708.55|711.15|708.75|711.35|708.95|709.13|706.73|0
1648627800000|2022-03-30 08:10:00|710.64|708.24|707.69|705.29|710.95|708.55|706.63|704.23|0
1648628100000|2022-03-30 08:15:00|707.49|705.09|709.31|706.91|710.12|707.72|707.29|704.89|0
1648628400000|2022-03-30 08:20:00|709.51|707.11|709|706.6|710.52|708.12|709|706.6|0
1648628700000|2022-03-30 08:25:00|708.9|706.5|711.12|708.72|711.32|708.92|708.29|705.89|0
1648629000000|2022-03-30 08:30:00|711.22|708.82|710.92|708.52|711.42|709.02|710.51|708.11|0
1648629300000|2022-03-30 08:35:00|710.81|708.41|710.9|708.5|711.71|709.31|710.71|708.31|0
1648629600000|2022-03-30 08:40:00|710.5|708.1|709.28|706.88|710.9|708.5|708.48|706.08|0
1648629900000|2022-03-30 08:45:00|709.18|706.78|707.67|705.27|709.18|706.78|707.67|705.27|0
1648630200000|2022-03-30 08:50:00|707.46|705.06|708.47|706.07|709.28|706.88|707.26|704.86|0
1648630500000|2022-03-30 08:55:00|708.67|706.27|709.88|707.48|710.29|707.89|708.67|706.27|0
1648630800000|2022-03-30 09:00:00|710.08|707.68|711.9|709.5|711.9|709.5|709.88|707.48|0
1648631100000|2022-03-30 09:05:00|711.5|709.1|711.7|709.3|712.51|710.11|710.89|708.49|0
1648631400000|2022-03-30 09:10:00|711.79|709.39|711.79|709.39|711.9|709.5|710.89|708.49|0
1648631700000|2022-03-30 09:15:00|711.9|709.5|712.9|710.5|713.11|710.71|711.29|708.89|0
1648632000000|2022-03-30 09:20:00|713|710.6|714.12|711.72|714.42|712.02|712.9|710.5|0
1648632300000|2022-03-30 09:25:00|714.21|711.81|712.9|710.5|714.32|711.92|712.5|710.1|0
1648632600000|2022-03-30 09:30:00|712.7|710.3|713.1|710.7|713.91|711.51|712.69|710.29|0
1648632900000|2022-03-30 09:35:00|712.9|710.5|712.49|710.09|713.1|710.7|711.48|709.08|0
1648633200000|2022-03-30 09:40:00|712.69|710.29|713.7|711.3|713.9|711.5|712.49|710.09|0
1648633500000|2022-03-30 09:45:00|713.5|711.1|713.7|711.3|714.51|712.11|713.29|710.89|0
1648633800000|2022-03-30 09:50:00|713.5|711.1|712.89|710.49|714.51|712.11|712.69|710.29|0
1648634100000|2022-03-30 09:55:00|712.69|710.29|714.1|711.7|714.3|711.9|712.28|709.88|0
1648634400000|2022-03-30 10:00:00|714.2|711.8|712.28|709.88|714.2|711.8|708.54|706.14|0
1648634700000|2022-03-30 10:05:00|712.58|710.18|709.54|707.14|713.38|710.98|709.14|706.74|0
1648635000000|2022-03-30 10:10:00|709.44|707.04|709.74|707.34|710.45|708.05|708.84|706.44|0
1648635300000|2022-03-30 10:15:00|709.64|707.24|709.84|707.44|710.05|707.65|707.42|705.02|0
1648635600000|2022-03-30 10:20:00|709.64|707.24|710.65|708.25|710.75|708.35|709.24|706.84|0
1648635900000|2022-03-30 10:25:00|710.54|708.14|710.45|708.05|711.46|709.06|710.04|707.64|0
1648636200000|2022-03-30 10:30:00|710.34|707.94|710.74|708.34|711.05|708.65|710.14|707.74|0
1648636500000|2022-03-30 10:35:00|710.85|708.45|711.45|709.05|711.86|709.46|710.64|708.24|0
1648636800000|2022-03-30 10:40:00|711.05|708.65|711.75|709.35|712.46|710.06|710.84|708.44|0
1648637100000|2022-03-30 10:45:00|711.85|709.45|713.97|711.57|714.58|712.18|711.85|709.45|0
1648637400000|2022-03-30 10:50:00|713.87|711.47|714.58|712.18|715.09|712.69|713.67|711.27|0
1648637700000|2022-03-30 10:55:00|714.68|712.28|713.67|711.27|714.88|712.48|712.86|710.46|0
1648638000000|2022-03-30 11:00:00|713.87|711.47|715.58|713.18|716.7|714.3|713.67|711.27|0
1648638300000|2022-03-30 11:05:00|715.49|713.09|713.66|711.26|715.49|713.09|713.26|710.86|0
1648638600000|2022-03-30 11:10:00|713.56|711.16|714.16|711.76|714.67|712.27|713.26|710.86|0
1648638900000|2022-03-30 11:15:00|714.06|711.66|713.66|711.26|714.87|712.47|713.25|710.85|0
1648639200000|2022-03-30 11:20:00|713.45|711.05|715.07|712.67|715.88|713.48|713.25|710.85|0
1648639500000|2022-03-30 11:25:00|714.97|712.57|714.87|712.47|715.88|713.48|714.46|712.06|0
1648639800000|2022-03-30 11:30:00|714.96|712.56|716.69|714.29|716.69|714.29|714.46|712.06|0
1648640100000|2022-03-30 11:35:00|716.79|714.39|716.08|713.68|716.89|714.49|715.67|713.27|0
1648640400000|2022-03-30 11:40:00|716.17|713.77|715.06|712.66|716.17|713.77|714.75|712.35|0
1648640700000|2022-03-30 11:45:00|715.27|712.87|715.06|712.66|715.47|713.07|714.66|712.26|0
1648641000000|2022-03-30 11:50:00|714.95|712.55|715.87|713.47|716.27|713.87|714.95|712.55|0
1648641300000|2022-03-30 11:55:00|716.07|713.67|715.26|712.86|716.27|713.87|714.85|712.45|0
1648641600000|2022-03-30 12:00:00|715.06|712.66|714.65|712.25|715.06|712.66|713.03|710.63|0
1648641900000|2022-03-30 12:05:00|714.45|712.05|713.11|710.71|714.54|712.14|712.3|709.9|0
1648642200000|2022-03-30 12:10:00|713.31|710.91|707.75|705.35|713.92|711.52|707.55|705.15|0
1648642500000|2022-03-30 12:15:00|707.95|705.55|708.05|705.65|709.47|707.07|707.65|705.25|0
1648642800000|2022-03-30 12:20:00|707.65|705.25|705.83|703.43|708.46|706.06|705.53|703.13|0
1648643100000|2022-03-30 12:25:00|706.03|703.63|706.03|703.63|707.94|705.54|705.23|702.83|0
1648643400000|2022-03-30 12:30:00|706.13|703.73|708.85|706.45|709.66|707.26|706.13|703.73|0
1648643700000|2022-03-30 12:35:00|708.65|706.25|711.88|709.48|713.9|711.5|708.65|706.25|0
1648644000000|2022-03-30 12:40:00|712.08|709.68|711.27|708.87|712.89|710.49|711.27|708.87|0
1648644300000|2022-03-30 12:45:00|711.47|709.07|708.74|706.34|711.47|709.07|708.24|705.84|0
1648644600000|2022-03-30 12:50:00|708.85|706.45|710.15|707.75|710.46|708.06|708.44|706.04|0
1648644900000|2022-03-30 12:55:00|710.05|707.65|711.6|709.2|711.6|709.2|709.58|707.18|0
1648645200000|2022-03-30 13:00:00|711.7|709.3|709.47|707.07|711.7|709.3|709.17|706.77|0
1648645500000|2022-03-30 13:05:00|709.38|706.98|708.97|706.57|710.18|707.78|708.57|706.17|0
1648645800000|2022-03-30 13:10:00|709.17|706.77|711.59|709.19|711.59|709.19|708.06|705.66|0
1648646100000|2022-03-30 13:15:00|711.29|708.89|712.4|710|712.4|710|709.98|707.58|0
1648646400000|2022-03-30 13:20:00|712.2|709.8|713.41|711.01|714.83|712.43|712.2|709.8|0
1648646700000|2022-03-30 13:25:00|713.21|710.81|713.81|711.41|715.43|713.03|712.6|710.2|0
1648647000000|2022-03-30 13:30:00|715.43|713.03|715.92|713.52|718.07|715.67|714.62|712.22|0
1648647300000|2022-03-30 13:35:00|716.33|713.93|712.48|710.08|718.15|715.75|711.06|708.66|0
1648647600000|2022-03-30 13:40:00|712.27|709.87|713.08|710.68|715.31|712.91|711.26|708.86|0
1648647900000|2022-03-30 13:45:00|713.28|710.88|716.12|713.72|716.73|714.33|710.45|708.05|0
1648648200000|2022-03-30 13:50:00|716.52|714.12|716.11|713.71|717.74|715.34|714.49|712.09|0
1648648500000|2022-03-30 13:55:00|715.91|713.51|718.75|716.35|719.56|717.16|714.09|711.69|0
1648648800000|2022-03-30 14:00:00|719.36|716.96|718.1|715.7|721.18|718.78|717.12|714.72|0
1648649100000|2022-03-30 14:05:00|717.9|715.5|713.84|711.44|718.71|716.31|713.23|710.83|0
1648649400000|2022-03-30 14:10:00|714.14|711.74|717.99|715.59|718.5|716.1|714.04|711.64|0
1648649700000|2022-03-30 14:15:00|718.1|715.7|713.43|711.03|718.7|716.3|712.21|709.81|0
1648650000000|2022-03-30 14:20:00|713.32|710.92|714.46|712.06|714.84|712.44|712.35|709.95|0
1648650300000|2022-03-30 14:25:00|714.66|712.26|712.45|710.05|716.49|714.09|711.85|709.45|0
1648650600000|2022-03-30 14:30:00|712.35|709.95|712.25|709.85|713.15|710.75|709.82|707.42|0
1648650900000|2022-03-30 14:35:00|711.44|709.04|714.27|711.87|714.67|712.27|711.23|708.83|0
1648651200000|2022-03-30 14:40:00|714.47|712.07|713.25|710.85|714.67|712.27|712.44|710.04|0
1648651500000|2022-03-30 14:45:00|713.05|710.65|715.07|712.67|716.39|713.99|712.65|710.25|0
1648651800000|2022-03-30 14:50:00|715.28|712.88|712.84|710.44|717.1|714.7|712.64|710.24|0
1648652100000|2022-03-30 14:55:00|713.05|710.65|709.81|707.41|713.45|711.05|709.4|707|0
1648652400000|2022-03-30 15:00:00|709.61|707.21|709.81|707.41|711.42|709.02|708.8|706.4|0
1648652700000|2022-03-30 15:05:00|710.01|707.61|706.03|703.63|710.11|707.71|706.03|703.63|0
1648653000000|2022-03-30 15:10:00|705.83|703.43|705.83|703.43|706.44|704.04|701.61|699.21|0
1648653300000|2022-03-30 15:15:00|705.43|703.03|708.65|706.25|709.05|706.65|705.23|702.83|0
1648653600000|2022-03-30 15:20:00|708.45|706.05|707.44|705.04|709.25|706.85|706.63|704.23|0
1648653900000|2022-03-30 15:25:00|707.64|705.24|705.22|702.82|707.64|705.24|703.61|701.21|0
1648654200000|2022-03-30 15:30:00|705.82|703.42|707.84|705.44|708.04|705.64|704.42|702.02|0
1648654500000|2022-03-30 15:35:00|708.04|705.64|708.74|706.34|709.85|707.45|707.63|705.23|0
1648654800000|2022-03-30 15:40:00|709.04|706.64|708.53|706.13|709.45|707.05|707.23|704.83|0
1648655100000|2022-03-30 15:45:00|708.23|705.83|708.23|705.83|710.05|707.65|706.82|704.42|0
1648655400000|2022-03-30 15:50:00|708.43|706.03|707.42|705.02|708.63|706.23|706.62|704.22|0
1648655700000|2022-03-30 15:55:00|707.62|705.22|709.84|707.44|709.84|707.44|706.62|704.22|0
1648656000000|2022-03-30 16:00:00|709.24|706.84|711.45|709.05|713.27|710.87|709.24|706.84|0
1648656300000|2022-03-30 16:05:00|711.25|708.85|706.81|704.41|711.25|708.85|705.81|703.41|0
1648656600000|2022-03-30 16:10:00|707.01|704.61|707.31|704.91|707.82|705.42|705.2|702.8|0
1648656900000|2022-03-30 16:15:00|707.21|704.81|708.82|706.42|709.02|706.62|706.61|704.21|0
1648657200000|2022-03-30 16:20:00|709.23|706.83|707.81|705.41|709.63|707.23|707.01|704.61|0
1648657500000|2022-03-30 16:25:00|707.61|705.21|708.21|705.81|709.02|706.62|706.8|704.4|0
1648657800000|2022-03-30 16:30:00|708.41|706.01|709.22|706.82|709.22|706.82|707.2|704.8|0
1648658100000|2022-03-30 16:35:00|709.62|707.22|711.23|708.83|711.23|708.83|709.42|707.02|0
1648658400000|2022-03-30 16:40:00|711.64|709.24|712.85|710.45|713.25|710.85|710.43|708.03|0
1648658700000|2022-03-30 16:45:00|712.65|710.25|711.23|708.83|712.85|710.45|710.63|708.23|0
1648659000000|2022-03-30 16:50:00|711.03|708.63|711.23|708.83|711.43|709.03|710.22|707.82|0
1648659300000|2022-03-30 16:55:00|711.43|709.03|711.63|709.23|711.83|709.43|710.82|708.42|0
1648659600000|2022-03-30 17:00:00|711.83|709.43|709.61|707.21|711.83|709.43|709.21|706.81|0
1648659900000|2022-03-30 17:05:00|709.7|707.3|706.99|704.59|709.81|707.41|706.18|703.78|0
1648660200000|2022-03-30 17:10:00|707.08|704.68|709.1|706.7|709.1|706.7|705.98|703.58|0
1648660500000|2022-03-30 17:15:00|709.2|706.8|706.98|704.58|709.4|707|705.57|703.17|0
1648660800000|2022-03-30 17:20:00|706.78|704.38|705.17|702.77|706.78|704.38|703.96|701.56|0
1648661100000|2022-03-30 17:25:00|704.96|702.56|704.36|701.96|704.96|702.56|703.35|700.95|0
1648661400000|2022-03-30 17:30:00|703.96|701.56|703.75|701.35|705.77|703.37|703.35|700.95|0
1648661700000|2022-03-30 17:35:00|703.95|701.55|703.15|700.75|705.36|702.96|702.95|700.55|0
1648662000000|2022-03-30 17:40:00|702.95|700.55|702.74|700.34|703.75|701.35|701.74|699.34|0
1648662300000|2022-03-30 17:45:00|702.34|699.94|703.95|701.55|704.15|701.75|701.33|698.93|0
1648662600000|2022-03-30 17:50:00|704.15|701.75|704.24|701.84|704.95|702.55|703.14|700.74|0
1648662900000|2022-03-30 17:55:00|703.74|701.34|701.53|699.13|704.15|701.75|700.53|698.13|0
1648663200000|2022-03-30 18:00:00|701.13|698.73|703.62|701.22|705.75|703.35|700.93|698.53|0
1648663500000|2022-03-30 18:05:00|703.42|701.02|704.22|701.82|704.63|702.23|701.81|699.41|0
1648663800000|2022-03-30 18:10:00|704.43|702.03|703.62|701.22|704.63|702.23|702.81|700.41|0
1648664100000|2022-03-30 18:15:00|703.82|701.42|699.99|697.59|703.82|701.42|699.18|696.78|0
1648664400000|2022-03-30 18:20:00|700.19|697.79|699.99|697.59|700.39|697.99|698.78|696.38|0
1648664700000|2022-03-30 18:25:00|699.78|697.38|698.98|696.58|700.99|698.59|697.97|695.57|0
1648665000000|2022-03-30 18:30:00|698.57|696.17|700.28|697.88|701.39|698.99|698.17|695.77|0
1648665300000|2022-03-30 18:35:00|700.18|697.78|701.19|698.79|702.19|699.79|700.18|697.78|0
1648665600000|2022-03-30 18:40:00|700.98|698.58|696.96|694.56|701.19|698.79|696.16|693.76|0
1648665900000|2022-03-30 18:45:00|696.76|694.36|695.95|693.55|697.16|694.76|694.95|692.55|0
1648666200000|2022-03-30 18:50:00|695.75|693.35|695.15|692.75|696.96|694.56|694.34|691.94|0
1648666500000|2022-03-30 18:55:00|695.35|692.95|693.43|691.03|697.36|694.96|692.74|690.34|0
1648666800000|2022-03-30 19:00:00|693.14|690.74|692.13|689.73|694.14|691.74|691.93|689.53|0
1648667100000|2022-03-30 19:05:00|691.93|689.53|691.33|688.93|693.33|690.93|690.73|688.33|0
1648667400000|2022-03-30 19:10:00|690.93|688.53|694.7|692.3|695.1|692.7|688.06|685.66|0
1648667700000|2022-03-30 19:15:00|694.8|692.4|690.9|688.5|695.3|692.9|689.51|687.11|0
1648668000000|2022-03-30 19:20:00|690.71|688.31|686.12|683.72|690.71|688.31|685.13|682.73|0
1648668300000|2022-03-30 19:25:00|685.92|683.52|690.5|688.1|691.5|689.1|685.33|682.93|0
1648668600000|2022-03-30 19:30:00|690.7|688.3|692.89|690.49|694.49|692.09|689.11|686.71|0
1648668900000|2022-03-30 19:35:00|692.69|690.29|688.42|686.02|696.29|693.89|688.22|685.82|0
1648669200000|2022-03-30 19:40:00|688.62|686.22|688.82|686.42|691.42|689.02|685.62|683.22|0
1648669500000|2022-03-30 19:45:00|689.22|686.82|694.23|691.83|696.44|694.04|689.22|686.82|0
1648669800000|2022-03-30 19:50:00|693.63|691.23|688.21|685.81|693.63|691.23|687.22|684.82|0
1648670100000|2022-03-30 19:55:00|690.22|687.82|703.15|700.75|703.15|700.75|690.02|687.62|0
1648670400000|2022-03-30 20:00:00|702.65|700.25|705.46|703.06|705.46|703.06|702.05|699.65|0
1648670700000|2022-03-30 20:05:00|705.26|702.86|705.06|702.66|705.86|703.46|704.26|701.86|0
1648671000000|2022-03-30 20:10:00|704.86|702.46|704.79|702.39|705.46|703.06|703.53|701.13|0
1648671300000|2022-03-30 20:15:00|704.99|702.19|703.98|701.18|704.99|702.19|703.78|700.98|0
1648671600000|2022-03-30 20:20:00|704.39|701.59|704.79|701.99|704.99|702.19|704.39|701.59|0
1648671900000|2022-03-30 20:25:00|704.59|701.79|705.19|702.39|705.39|702.59|704.59|701.79|0
1648672200000|2022-03-30 20:30:00|705.39|702.59|705.39|702.59|705.79|702.99|705.39|702.59|0
1648672500000|2022-03-30 20:35:00|705.48|702.68|705.38|702.58|705.59|702.79|705.18|702.38|0
1648672800000|2022-03-30 20:40:00|705.48|702.68|706.79|703.99|706.79|703.99|705.48|702.68|0
1648673100000|2022-03-30 20:45:00|706.99|704.19|707.19|704.39|707.39|704.59|706.18|703.38|0
1648673400000|2022-03-30 20:50:00|707.29|704.49|706.58|703.78|707.29|704.49|706.38|703.58|0
1648673700000|2022-03-30 20:55:00|706.38|703.58|705.47|702.67|706.38|703.58|705.47|702.67|0
1648674000000|2022-03-30 21:00:00|705.65|702.85|705.45|702.65|705.83|703.03|705.31|702.51|0
1648674300000|2022-03-30 21:05:00|705.43|702.63|705.45|702.65|705.52|702.72|705.39|702.59|0
1648674600000|2022-03-30 21:10:00|705.39|702.59|705.3|702.5|705.48|702.68|705.3|702.5|0
1648674900000|2022-03-30 21:15:00|705.27|702.47|705.39|702.59|705.39|702.59|705.21|702.41|0
1648675200000|2022-03-30 21:20:00|705.3|702.5|705.47|702.67|705.79|702.99|705.3|702.5|0
1648675500000|2022-03-30 21:25:00|705.33|702.53|705.17|702.37|705.33|702.53|705.09|702.29|0
1648675800000|2022-03-30 21:30:00|705.21|702.41|705.06|702.26|705.21|702.41|705.03|702.23|0
1648676100000|2022-03-30 21:35:00|705.12|702.32|704.99|702.19|705.2|702.4|704.99|702.19|0
1648676400000|2022-03-30 21:40:00|705.15|702.35|705.23|702.43|705.26|702.46|705.11|702.31|0
1648676700000|2022-03-30 21:45:00|705.26|702.46|705.34|702.54|705.34|702.54|705.23|702.43|0
1648677000000|2022-03-30 21:50:00|705.46|702.66|705.11|702.31|705.49|702.69|704.93|702.13|0
1648677300000|2022-03-30 21:55:00|704.96|702.16|705.16|702.36|705.43|702.63|704.96|702.16|0
1648677600000|2022-03-30 22:00:00|705.28|702.48|704.54|701.74|705.55|702.75|704.14|701.34|0
1648677900000|2022-03-30 22:05:00|704.43|701.63|704.94|702.14|705.44|702.64|704.34|701.54|0
1648678200000|2022-03-30 22:10:00|705.14|702.34|705.14|702.34|705.14|702.34|704.33|701.53|0
1648678500000|2022-03-30 22:15:00|704.94|702.14|704.73|701.93|704.94|702.14|704.33|701.53|0
1648678800000|2022-03-30 22:20:00|705.03|702.23|705.74|702.94|705.74|702.94|704.73|701.93|0
1648679100000|2022-03-30 22:25:00|705.33|702.53|705.73|702.93|705.74|702.94|705.33|702.53|0
1648679400000|2022-03-30 22:30:00|705.63|702.83|704.93|702.13|705.63|702.83|704.73|701.93|0
1648679700000|2022-03-30 22:35:00|705.13|702.33|704.12|701.32|705.13|702.33|704.12|701.32|0
1648680000000|2022-03-30 22:40:00|704.32|701.52|705.12|702.32|705.73|702.93|704.32|701.52|0
1648680300000|2022-03-30 22:45:00|705.32|702.52|704.92|702.12|705.32|702.52|704.52|701.72|0
1648680600000|2022-03-30 22:50:00|704.72|701.92|704.72|701.92|704.92|702.12|704.52|701.72|0
1648680900000|2022-03-30 22:55:00|704.51|701.71|704.71|701.91|704.92|702.12|704.51|701.71|0
1648681200000|2022-03-30 23:00:00|704.91|702.11|704.71|701.91|705.32|702.52|704.71|701.91|0
1648681500000|2022-03-30 23:05:00|704.51|701.71|705.11|702.31|705.51|702.71|704.51|701.71|0
1648681800000|2022-03-30 23:10:00|704.91|702.11|704.71|701.91|705.31|702.51|704.51|701.71|0
1648682100000|2022-03-30 23:15:00|704.91|702.11|704.5|701.7|705.51|702.71|704.5|701.7|0
1648682400000|2022-03-30 23:20:00|704.7|701.9|704.5|701.7|704.9|702.1|704.5|701.7|0
1648682700000|2022-03-30 23:25:00|704.7|701.9|704.3|701.5|704.7|701.9|704.3|701.5|0
1648683000000|2022-03-30 23:30:00|704.1|701.3|703.29|700.49|704.1|701.3|703.29|700.49|0
1648683300000|2022-03-30 23:35:00|703.18|700.38|703.09|700.29|703.29|700.49|702.88|700.08|0
1648683600000|2022-03-30 23:40:00|703.29|700.49|703.28|700.48|703.49|700.69|702.88|700.08|0
1648683900000|2022-03-30 23:45:00|703.08|700.28|702.88|700.08|703.08|700.28|702.48|699.68|0
1648684200000|2022-03-30 23:50:00|703.08|700.28|703.28|700.48|703.48|700.68|702.68|699.88|0
1648684500000|2022-03-30 23:55:00|703.17|700.37|703.08|700.28|703.28|700.48|702.87|700.07|0
1648684800000|2022-03-31 00:00:00|703.28|700.48|702.67|699.87|703.48|700.68|702.67|699.87|0
1648685100000|2022-03-31 00:05:00|702.87|700.07|703.27|700.47|703.27|700.47|702.67|699.87|0
1648685400000|2022-03-31 00:10:00|703.07|700.27|707.3|704.5|708.91|706.11|702.67|699.87|0
1648685700000|2022-03-31 00:15:00|707.5|704.7|706.89|704.09|707.9|705.1|705.28|702.48|0
1648686000000|2022-03-31 00:20:00|706.99|704.19|706.69|703.89|708.5|705.7|706.48|703.68|0
1648686300000|2022-03-31 00:25:00|706.48|703.68|707.69|704.89|707.89|705.09|706.28|703.48|0
1648686600000|2022-03-31 00:30:00|707.49|704.69|709.91|707.11|711.12|708.32|707.49|704.69|0
1648686900000|2022-03-31 00:35:00|710.11|707.31|711.72|708.92|711.72|708.92|709.3|706.5|0
1648687200000|2022-03-31 00:40:00|711.92|709.12|714.14|711.34|715.36|712.56|711.52|708.72|0
1648687500000|2022-03-31 00:45:00|714.35|711.55|713.54|710.74|714.35|711.55|712.73|709.93|0
1648687800000|2022-03-31 00:50:00|713.33|710.53|714.14|711.34|714.54|711.74|713.23|710.43|0
1648688100000|2022-03-31 00:55:00|714.03|711.23|713.48|710.68|714.54|711.74|712.88|710.08|0
1648688400000|2022-03-31 01:00:00|713.38|710.58|713.08|710.28|714.09|711.29|713.08|710.28|0
1648688700000|2022-03-31 01:05:00|713.28|710.48|712.06|709.26|713.28|710.48|711.66|708.86|0
1648689000000|2022-03-31 01:10:00|712.16|709.36|711.86|709.06|712.26|709.46|711.05|708.25|0
1648689300000|2022-03-31 01:15:00|712.06|709.26|711.86|709.06|712.26|709.46|711.45|708.65|0
1648689600000|2022-03-31 01:20:00|711.65|708.85|711.45|708.65|712.06|709.26|711.25|708.45|0
1648689900000|2022-03-31 01:25:00|711.65|708.85|712.26|709.46|712.46|709.66|711.25|708.45|0
1648690200000|2022-03-31 01:30:00|712.05|709.25|713.06|710.26|713.26|710.46|711.45|708.65|0
1648690500000|2022-03-31 01:35:00|713.26|710.46|711.44|708.64|713.26|710.46|711.24|708.44|0
1648690800000|2022-03-31 01:40:00|711.24|708.44|711.24|708.44|711.84|709.04|710.83|708.03|0
1648691100000|2022-03-31 01:45:00|711.44|708.64|711.33|708.53|712.04|709.24|710.83|708.03|0
1648691400000|2022-03-31 01:50:00|711.44|708.64|711.43|708.63|712.25|709.45|711.23|708.43|0
1648691700000|2022-03-31 01:55:00|711.23|708.43|711.43|708.63|711.43|708.63|711.03|708.23|0
1648692000000|2022-03-31 02:00:00|711.23|708.43|710.02|707.22|711.43|708.63|709.81|707.01|0
1648692300000|2022-03-31 02:05:00|710.01|707.21|710.62|707.82|711.02|708.22|709.81|707.01|0
1648692600000|2022-03-31 02:10:00|710.82|708.02|711.22|708.42|711.22|708.42|710.42|707.62|0
1648692900000|2022-03-31 02:15:00|711.43|708.63|711.22|708.42|711.43|708.63|711.02|708.22|0
1648693200000|2022-03-31 02:20:00|711.42|708.62|711.02|708.22|711.62|708.82|711.02|708.22|0
1648693500000|2022-03-31 02:25:00|711.22|708.42|711.01|708.21|711.42|708.62|710.61|707.81|0
1648693800000|2022-03-31 02:30:00|711.22|708.42|711.62|708.82|711.62|708.82|710.81|708.01|0
1648694100000|2022-03-31 02:35:00|711.82|709.02|712.63|709.83|713.03|710.23|711.82|709.02|0
1648694400000|2022-03-31 02:40:00|712.72|709.92|711.82|709.02|712.83|710.03|711.41|708.61|0
1648694700000|2022-03-31 02:45:00|711.41|708.61|711.61|708.81|711.81|709.01|711.21|708.41|0
1648695000000|2022-03-31 02:50:00|711.71|708.91|711.41|708.61|711.71|708.91|711.1|708.3|0
1648695300000|2022-03-31 02:55:00|711.3|708.5|711.2|708.4|711.81|709.01|711|708.2|0
1648695600000|2022-03-31 03:00:00|711.61|708.81|711.4|708.6|711.61|708.81|711|708.2|0
1648695900000|2022-03-31 03:05:00|711.3|708.5|710.59|707.79|711.6|708.8|710.59|707.79|0
1648696200000|2022-03-31 03:10:00|710.19|707.39|709.98|707.18|710.39|707.59|709.18|706.38|0
1648696500000|2022-03-31 03:15:00|710.18|707.38|710.18|707.38|710.59|707.79|709.98|707.18|0
1648696800000|2022-03-31 03:20:00|709.98|707.18|710.38|707.58|710.58|707.78|709.78|706.98|0
1648697100000|2022-03-31 03:25:00|710.58|707.78|710.78|707.98|710.78|707.98|710.38|707.58|0
1648697400000|2022-03-31 03:30:00|710.58|707.78|709.16|706.36|710.58|707.78|709.16|706.36|0
1648697700000|2022-03-31 03:35:00|708.96|706.16|708.56|705.76|709.16|706.36|707.55|704.75|0
1648698000000|2022-03-31 03:40:00|708.35|705.55|708.25|705.45|708.35|705.55|707.75|704.95|0
1648698300000|2022-03-31 03:45:00|708.35|705.55|708.15|705.35|708.55|705.75|708.15|705.35|0
1648698600000|2022-03-31 03:50:00|708.35|705.55|708.15|705.35|708.35|705.55|708.04|705.24|0
1648698900000|2022-03-31 03:55:00|708.35|705.55|707.74|704.94|708.55|705.75|707.54|704.74|0
1648699200000|2022-03-31 04:00:00|707.94|705.14|710.06|707.26|710.47|707.67|707.74|704.94|0
1648699500000|2022-03-31 04:05:00|710.16|707.36|709.86|707.06|710.47|707.67|709.86|707.06|0
1648699800000|2022-03-31 04:10:00|709.96|707.16|709.66|706.86|710.06|707.26|709.66|706.86|0
1648700100000|2022-03-31 04:15:00|709.55|706.75|710.26|707.46|710.26|707.46|709.45|706.65|0
1648700400000|2022-03-31 04:20:00|710.06|707.26|709.85|707.05|710.66|707.86|709.65|706.85|0
1648700700000|2022-03-31 04:25:00|709.65|706.85|708.84|706.04|709.75|706.95|708.84|706.04|0
1648701000000|2022-03-31 04:30:00|708.74|705.94|709.65|706.85|710.25|707.45|708.74|705.94|0
1648701300000|2022-03-31 04:35:00|709.45|706.65|709.85|707.05|710.05|707.25|709.44|706.64|0
1648701600000|2022-03-31 04:40:00|709.74|706.94|710.04|707.24|710.25|707.45|709.74|706.94|0
1648701900000|2022-03-31 04:45:00|709.84|707.04|710.04|707.24|710.65|707.85|709.84|707.04|0
1648702200000|2022-03-31 04:50:00|710.24|707.44|709.84|707.04|710.24|707.44|709.84|707.04|0
1648702500000|2022-03-31 04:55:00|709.94|707.14|710.04|707.24|710.24|707.44|709.73|706.93|0
1648702800000|2022-03-31 05:00:00|710.24|707.44|709.23|706.43|710.44|707.64|708.83|706.03|0
1648703100000|2022-03-31 05:05:00|709.03|706.23|707.82|705.02|709.63|706.83|707.41|704.61|0
1648703400000|2022-03-31 05:10:00|707.91|705.11|708.62|705.82|709.83|707.03|707.91|705.11|0
1648703700000|2022-03-31 05:15:00|708.82|706.02|708.01|705.21|709.02|706.22|707.61|704.81|0
1648704000000|2022-03-31 05:20:00|708.22|705.42|708.41|705.61|708.82|706.02|708.01|705.21|0
1648704300000|2022-03-31 05:25:00|708.21|705.41|707.61|704.81|708.31|705.51|707.2|704.4|0
1648704600000|2022-03-31 05:30:00|707.81|705.01|707|704.2|708.21|705.41|706.8|704|0
1648704900000|2022-03-31 05:35:00|707.2|704.4|706.19|703.39|708.01|705.21|706.19|703.39|0
1648705200000|2022-03-31 05:40:00|706.39|703.59|706.59|703.79|707|704.2|705.79|702.99|0
1648705500000|2022-03-31 05:45:00|706.39|703.59|706.39|703.59|707.2|704.4|706.19|703.39|0
1648705800000|2022-03-31 05:50:00|706.59|703.79|708|705.2|709|706.2|706.39|703.59|0
1648706100000|2022-03-31 05:55:00|708.09|705.29|708.8|706|709.1|706.3|707.99|705.19|0
1648706400000|2022-03-31 06:00:00|708.4|705.6|706.58|703.78|710.21|707.41|706.38|703.58|0
1648706700000|2022-03-31 06:05:00|706.78|703.98|707.99|705.19|708.19|705.39|706.38|703.58|0
1648707000000|2022-03-31 06:10:00|708.19|705.39|707.69|704.89|708.39|705.59|706.58|703.78|0
1648707300000|2022-03-31 06:15:00|707.58|704.78|705.7|702.9|707.69|704.89|704.49|701.69|0
1648707600000|2022-03-31 06:20:00|705.49|702.69|707.1|704.3|707.1|704.3|705.29|702.49|0
1648707900000|2022-03-31 06:25:00|707|704.2|706.8|704|707.1|704.3|705.79|702.99|0
1648708200000|2022-03-31 06:30:00|706.7|703.9|705.09|702.29|707.1|704.3|705.09|702.29|0
1648708500000|2022-03-31 06:35:00|705.49|702.69|704.88|702.08|705.79|702.99|704.08|701.28|0
1648708800000|2022-03-31 06:40:00|704.68|701.88|705.89|703.09|706.39|703.59|704.68|701.88|0
1648709100000|2022-03-31 06:45:00|706.09|703.29|706.29|703.49|706.89|704.09|705.58|702.78|0
1648709400000|2022-03-31 06:50:00|706.08|703.28|707.49|704.69|707.9|705.1|705.78|702.98|0
1648709700000|2022-03-31 06:55:00|707.09|704.29|707.99|705.19|708.1|705.3|706.58|703.78|0
1648710000000|2022-03-31 07:00:00|708.3|705.5|709.71|706.91|710.92|708.12|708.3|705.5|0
1648710300000|2022-03-31 07:05:00|709.51|707.11|707.29|704.89|709.71|707.31|707.08|704.68|0
1648710600000|2022-03-31 07:10:00|707.38|704.98|710.31|707.91|712.33|709.93|707.29|704.89|0
1648710900000|2022-03-31 07:15:00|710.51|708.11|711.76|709.36|713.27|710.87|710.51|708.11|0
1648711200000|2022-03-31 07:20:00|711.56|709.16|711.45|709.05|712.57|710.17|710.75|708.35|0
1648711500000|2022-03-31 07:25:00|711.35|708.95|710.34|707.94|712.56|710.16|710.23|707.83|0
1648711800000|2022-03-31 07:30:00|710.14|707.74|711.35|708.95|712.76|710.36|709.33|706.93|0
1648712100000|2022-03-31 07:35:00|711.15|708.75|712.15|709.75|712.76|710.36|711.15|708.75|0
1648712400000|2022-03-31 07:40:00|712.25|709.85|710.23|707.83|712.36|709.96|709.73|707.33|0
1648712700000|2022-03-31 07:45:00|710.13|707.73|709.72|707.32|710.33|707.93|708.92|706.52|0
1648713000000|2022-03-31 07:50:00|709.52|707.12|708.51|706.11|709.72|707.32|708.51|706.11|0
1648713300000|2022-03-31 07:55:00|708.71|706.31|708.69|706.29|709.41|707.01|707.39|704.99|0
1648713600000|2022-03-31 08:00:00|708.49|706.09|707.48|705.08|708.49|706.09|706.47|704.07|0
1648713900000|2022-03-31 08:05:00|707.57|705.17|705.86|703.46|708.28|705.88|705.06|702.66|0
1648714200000|2022-03-31 08:10:00|705.96|703.56|705.26|702.86|706.06|703.66|704.85|702.45|0
1648714500000|2022-03-31 08:15:00|705.25|702.85|705.66|703.26|706.06|703.66|703.64|701.24|0
1648714800000|2022-03-31 08:20:00|705.45|703.05|705.03|702.63|706.46|704.06|704.98|702.58|0
1648715100000|2022-03-31 08:25:00|704.83|702.43|705.93|703.53|706.04|703.64|704.63|702.23|0
1648715400000|2022-03-31 08:30:00|706.04|703.64|705.43|703.03|706.04|703.64|704.43|702.03|0
1648715700000|2022-03-31 08:35:00|705.33|702.93|704.02|701.62|705.83|703.43|703.82|701.42|0
1648716000000|2022-03-31 08:40:00|703.82|701.42|704.42|702.02|704.62|702.22|703.82|701.42|0
1648716300000|2022-03-31 08:45:00|704.22|701.82|704.22|701.82|704.42|702.02|703.82|701.42|0
1648716600000|2022-03-31 08:50:00|704.42|702.02|705.83|703.43|706.03|703.63|704.02|701.62|0
1648716900000|2022-03-31 08:55:00|706.03|703.63|706.43|704.03|707.64|705.24|705.82|703.42|0
1648717200000|2022-03-31 09:00:00|706.02|703.62|704.51|702.11|706.93|704.53|704.41|702.01|0
1648717500000|2022-03-31 09:05:00|704.61|702.21|704.21|701.81|705.01|702.61|703.81|701.41|0
1648717800000|2022-03-31 09:10:00|704.41|702.01|704.61|702.21|704.7|702.3|704|701.6|0
1648718100000|2022-03-31 09:15:00|704.41|702.01|706.62|704.22|706.62|704.22|704.41|702.01|0
1648718400000|2022-03-31 09:20:00|706.42|704.02|706.31|703.91|706.62|704.22|705.81|703.41|0
1648718700000|2022-03-31 09:25:00|706.42|704.02|705.81|703.41|706.42|704.02|705|702.6|0
1648719000000|2022-03-31 09:30:00|705.7|703.3|705.81|703.41|706.01|703.61|705|702.6|0
1648719300000|2022-03-31 09:35:00|705.6|703.2|705.2|702.8|705.9|703.5|704.8|702.4|0
1648719600000|2022-03-31 09:40:00|705|702.6|706.61|704.21|707.01|704.61|705|702.6|0
1648719900000|2022-03-31 09:45:00|706.7|704.3|705.6|703.2|706.81|704.41|705.4|703|0
1648720200000|2022-03-31 09:50:00|706|703.6|705.19|702.79|706|703.6|704.79|702.39|0
1648720500000|2022-03-31 09:55:00|705.6|703.2|704.79|702.39|706.2|703.8|704.79|702.39|0
1648720800000|2022-03-31 10:00:00|704.99|702.59|704.79|702.39|705.79|703.39|703.98|701.58|0
1648721100000|2022-03-31 10:05:00|704.58|702.18|704.98|702.58|705.59|703.19|704.38|701.98|0
1648721400000|2022-03-31 10:10:00|705.08|702.68|704.07|701.67|705.19|702.79|703.98|701.58|0
1648721700000|2022-03-31 10:15:00|704.38|701.98|703.17|700.77|705.59|703.19|703.17|700.77|0
1648722000000|2022-03-31 10:20:00|702.97|700.57|704.57|702.17|704.78|702.38|702.16|699.76|0
1648722300000|2022-03-31 10:25:00|704.78|702.38|705.18|702.78|705.58|703.18|704.17|701.77|0
1648722600000|2022-03-31 10:30:00|705.38|702.98|704.26|701.86|705.47|703.07|704.17|701.77|0
1648722900000|2022-03-31 10:35:00|704.37|701.97|703.66|701.26|706.58|704.18|702.96|700.56|0
1648723200000|2022-03-31 10:40:00|703.56|701.16|704.56|702.16|705.37|702.97|703.05|700.65|0
1648723500000|2022-03-31 10:45:00|704.77|702.37|703.96|701.56|705.37|702.97|703.76|701.36|0
1648723800000|2022-03-31 10:50:00|703.76|701.36|704.36|701.96|704.46|702.06|703.76|701.36|0
1648724100000|2022-03-31 10:55:00|704.16|701.76|701.94|699.54|704.16|701.76|701.74|699.34|0
1648724400000|2022-03-31 11:00:00|702.14|699.74|702.54|700.14|703.15|700.75|701.94|699.54|0
1648724700000|2022-03-31 11:05:00|702.74|700.34|701.94|699.54|702.74|700.34|700.73|698.33|0
1648725000000|2022-03-31 11:10:00|701.74|699.34|699.52|697.12|701.74|699.34|699.32|696.92|0
1648725300000|2022-03-31 11:15:00|699.72|697.32|699.51|697.11|701.38|698.98|699.31|696.91|0
1648725600000|2022-03-31 11:20:00|699.31|696.91|698.5|696.1|699.91|697.51|698.3|695.9|0
1648725900000|2022-03-31 11:25:00|698.3|695.9|696.5|694.1|698.7|696.3|696.5|694.1|0
1648726200000|2022-03-31 11:30:00|696.7|694.3|697.7|695.3|698.5|696.1|696.5|694.1|0
1648726500000|2022-03-31 11:35:00|697.3|694.9|699.1|696.7|699.6|697.2|697.3|694.9|0
1648726800000|2022-03-31 11:40:00|699.3|696.9|700.7|698.3|700.9|698.5|698.39|695.99|0
1648727100000|2022-03-31 11:45:00|701|698.6|702|699.6|702.11|699.71|700.7|698.3|0
1648727400000|2022-03-31 11:50:00|701.91|699.51|700.7|698.3|701.91|699.51|700.7|698.3|0
1648727700000|2022-03-31 11:55:00|700.9|698.5|702.3|699.9|702.91|700.51|700.7|698.3|0
1648728000000|2022-03-31 12:00:00|702.5|700.1|702.1|699.7|702.91|700.51|701.5|699.1|0
1648728300000|2022-03-31 12:05:00|702.3|699.9|703.3|700.9|704.11|701.71|701.99|699.59|0
1648728600000|2022-03-31 12:10:00|703.5|701.1|703.1|700.7|703.5|701.1|702.9|700.5|0
1648728900000|2022-03-31 12:15:00|703.3|700.9|702.09|699.69|703.3|700.9|701.89|699.49|0
1648729200000|2022-03-31 12:20:00|702.29|699.89|702.49|700.09|702.69|700.29|701.29|698.89|0
1648729500000|2022-03-31 12:25:00|702.69|700.29|702.89|700.49|703.3|700.9|702.29|699.89|0
1648729800000|2022-03-31 12:30:00|702.29|699.89|701.88|699.48|706.11|703.71|701.48|699.08|0
1648730100000|2022-03-31 12:35:00|702.29|699.89|700.77|698.37|702.69|700.29|699.47|697.07|0
1648730400000|2022-03-31 12:40:00|700.88|698.48|700.47|698.07|700.88|698.48|699.87|697.47|0
1648730700000|2022-03-31 12:45:00|700.67|698.27|700.07|697.67|700.67|698.27|699.07|696.67|0
1648731000000|2022-03-31 12:50:00|699.87|697.47|699.67|697.27|700.67|698.27|699.47|697.07|0
1648731300000|2022-03-31 12:55:00|699.36|696.96|701.47|699.07|702.27|699.87|699.36|696.96|0
1648731600000|2022-03-31 13:00:00|701.67|699.27|702.67|700.27|702.88|700.48|700.67|698.27|0
1648731900000|2022-03-31 13:05:00|702.47|700.07|701.06|698.66|703.88|701.48|700.86|698.46|0
1648732200000|2022-03-31 13:10:00|701.26|698.86|699.45|697.05|701.36|698.96|696.85|694.45|0
1648732500000|2022-03-31 13:15:00|699.86|697.46|698.25|695.85|700.26|697.86|696.44|694.04|0
1648732800000|2022-03-31 13:20:00|697.85|695.45|699.45|697.05|699.45|697.05|696.84|694.44|0
1648733100000|2022-03-31 13:25:00|699.65|697.25|695.24|692.84|699.85|697.45|695.24|692.84|0
1648733400000|2022-03-31 13:30:00|696.44|694.04|694.43|692.03|697.04|694.64|694.03|691.63|0
1648733700000|2022-03-31 13:35:00|693.83|691.43|694.03|691.63|694.03|691.63|689.23|686.83|0
1648734000000|2022-03-31 13:40:00|692.83|690.43|691.72|689.32|694.63|692.23|690.63|688.23|0
1648734300000|2022-03-31 13:45:00|691.83|689.43|693.53|691.13|694.53|692.13|688.48|686.08|0
1648734600000|2022-03-31 13:50:00|693.03|690.63|692.73|690.33|696.73|694.33|690.53|688.13|0
1648734900000|2022-03-31 13:55:00|692.53|690.13|695.13|692.73|696.13|693.73|690.93|688.53|0
1648735200000|2022-03-31 14:00:00|695.33|692.93|685.94|683.54|695.33|692.93|684.74|682.34|0
1648735500000|2022-03-31 14:05:00|686.34|683.94|687.13|684.73|689.73|687.33|686.14|683.74|0
1648735800000|2022-03-31 14:10:00|687.53|685.13|689.52|687.12|689.92|687.52|685.34|682.94|0
1648736100000|2022-03-31 14:15:00|689.72|687.32|689.52|687.12|691.52|689.12|687.33|684.93|0
1648736400000|2022-03-31 14:20:00|689.22|686.82|686.53|684.13|691.12|688.72|685.93|683.53|0
1648736700000|2022-03-31 14:25:00|686.33|683.93|689.12|686.72|690.01|687.61|684.53|682.13|0
1648737000000|2022-03-31 14:30:00|689.32|686.92|694.11|691.71|694.71|692.31|688.12|685.72|0
1648737300000|2022-03-31 14:35:00|694.51|692.11|691.91|689.51|696.11|693.71|691.51|689.11|0
1648737600000|2022-03-31 14:40:00|691.81|689.41|693.31|690.91|693.91|691.51|690.11|687.71|0
1648737900000|2022-03-31 14:45:00|692.91|690.51|698.12|695.72|699.32|696.92|692.51|690.11|0
1648738200000|2022-03-31 14:50:00|697.92|695.52|695.11|692.71|698.52|696.12|694.71|692.31|0
1648738500000|2022-03-31 14:55:00|695.51|693.11|698.85|696.45|700.72|698.32|695.51|693.11|0
1648738800000|2022-03-31 15:00:00|698.45|696.05|696.44|694.04|699.46|697.06|694.03|691.63|0
1648739100000|2022-03-31 15:05:00|696.24|693.84|695.84|693.44|697.64|695.24|693.63|691.23|0
1648739400000|2022-03-31 15:10:00|695.53|693.13|695.23|692.83|697.04|694.64|693.63|691.23|0
1648739700000|2022-03-31 15:15:00|695.83|693.43|694.03|691.63|696.03|693.63|692.82|690.42|0
1648740000000|2022-03-31 15:20:00|693.83|691.43|693.62|691.22|696.23|693.83|692.82|690.42|0
1648740300000|2022-03-31 15:25:00|693.82|691.42|692.22|689.82|693.82|691.42|691.22|688.82|0
1648740600000|2022-03-31 15:30:00|691.62|689.22|690.11|687.71|692.62|690.22|689.41|687.01|0
1648740900000|2022-03-31 15:35:00|690.21|687.81|691.21|688.81|692.81|690.41|689.01|686.61|0
1648741200000|2022-03-31 15:40:00|691.61|689.21|693.61|691.21|696.02|693.62|691.41|689.01|0
1648741500000|2022-03-31 15:45:00|693.41|691.01|692.41|690.01|693.41|691.01|691.61|689.21|0
1648741800000|2022-03-31 15:50:00|692.21|689.81|691.41|689.01|693.11|690.71|690.4|688|0
1648742100000|2022-03-31 15:55:00|691.61|689.21|694.01|691.61|694.01|691.61|691.2|688.8|0
1648742400000|2022-03-31 16:00:00|693.81|691.41|690.8|688.4|695.41|693.01|690.6|688.2|0
1648742700000|2022-03-31 16:05:00|690.6|688.2|691.2|688.8|692|689.6|690|687.6|0
1648743000000|2022-03-31 16:10:00|691|688.6|688.59|686.19|691.2|688.8|688.59|686.19|0
1648743300000|2022-03-31 16:15:00|688.39|685.99|689.19|686.79|690.59|688.19|687.99|685.59|0
1648743600000|2022-03-31 16:20:00|688.79|686.39|685.99|683.59|688.79|686.39|685.99|683.59|0
1648743900000|2022-03-31 16:25:00|685.79|683.39|686.19|683.79|686.39|683.99|684.39|681.99|0
1648744200000|2022-03-31 16:30:00|686.49|684.09|684.19|681.79|687.79|685.39|683.99|681.59|0
1648744500000|2022-03-31 16:35:00|684.39|681.99|686.38|683.98|687.19|684.79|683.79|681.39|0
1648744800000|2022-03-31 16:40:00|686.19|683.79|687.98|685.58|688.38|685.98|685.99|683.59|0
1648745100000|2022-03-31 16:45:00|688.38|685.98|687.58|685.18|688.98|686.58|686.18|683.78|0
1648745400000|2022-03-31 16:50:00|687.78|685.38|685.18|682.78|687.78|685.38|684.58|682.18|0
1648745700000|2022-03-31 16:55:00|684.98|682.58|683.78|681.38|685.98|683.58|683.38|680.98|0
1648746000000|2022-03-31 17:00:00|683.98|681.58|684.67|682.27|685.97|683.57|683.18|680.78|0
1648746300000|2022-03-31 17:05:00|684.58|682.18|683.18|680.78|685.77|683.37|682.98|680.58|0
1648746600000|2022-03-31 17:10:00|683.27|680.87|682.18|679.78|684.17|681.77|681.58|679.18|0
1648746900000|2022-03-31 17:15:00|681.98|679.58|684.77|682.37|684.97|682.57|680.78|678.38|0
1648747200000|2022-03-31 17:20:00|684.17|681.77|682.77|680.37|684.17|681.77|681.98|679.58|0
1648747500000|2022-03-31 17:25:00|682.37|679.97|686.16|683.76|686.56|684.16|681.97|679.57|0
1648747800000|2022-03-31 17:30:00|685.96|683.56|685.96|683.56|687.56|685.16|684.96|682.56|0
1648748100000|2022-03-31 17:35:00|685.56|683.16|684.36|681.96|685.56|683.16|683.56|681.16|0
1648748400000|2022-03-31 17:40:00|684.56|682.16|685.95|683.55|686.75|684.35|684.16|681.76|0
1648748700000|2022-03-31 17:45:00|686.15|683.75|686.95|684.55|687.15|684.75|685.35|682.95|0
1648749000000|2022-03-31 17:50:00|687.35|684.95|688.35|685.95|690.35|687.95|687.35|684.95|0
1648749300000|2022-03-31 17:55:00|688.15|685.75|685.95|683.55|688.95|686.55|685.95|683.55|0
1648749600000|2022-03-31 18:00:00|686.35|683.95|681.76|679.36|686.35|683.95|681.56|679.16|0
1648749900000|2022-03-31 18:05:00|681.96|679.56|680.96|678.56|682.75|680.35|679.96|677.56|0
1648750200000|2022-03-31 18:10:00|680.56|678.16|679.76|677.36|681.75|679.35|679.36|676.96|0
1648750500000|2022-03-31 18:15:00|679.56|677.16|678.96|676.56|680.16|677.76|677.97|675.57|0
1648750800000|2022-03-31 18:20:00|678.76|676.36|682.63|680.23|683.03|680.63|678.31|675.91|0
1648751100000|2022-03-31 18:25:00|682.43|680.03|683.03|680.63|683.62|681.22|679.85|677.45|0
1648751400000|2022-03-31 18:30:00|683.42|681.02|681.04|678.64|683.42|681.02|680.44|678.04|0
1648751700000|2022-03-31 18:35:00|680.84|678.44|682.92|680.52|684.22|681.82|679.85|677.45|0
1648752000000|2022-03-31 18:40:00|682.42|680.02|680.63|678.23|683.42|681.02|679.25|676.85|0
1648752300000|2022-03-31 18:45:00|680.83|678.43|680.83|678.43|682.42|680.02|679.24|676.84|0
1648752600000|2022-03-31 18:50:00|680.43|678.03|681.23|678.83|682.42|680.02|680.23|677.83|0
1648752900000|2022-03-31 18:55:00|680.63|678.23|684.8|682.4|684.8|682.4|680.63|678.23|0
1648753200000|2022-03-31 19:00:00|685.2|682.8|687.98|685.58|691.18|688.78|685.2|682.8|0
1648753500000|2022-03-31 19:05:00|687.79|685.39|688.78|686.38|689.98|687.58|686.59|684.19|0
1648753800000|2022-03-31 19:10:00|688.58|686.18|684.99|682.59|688.68|686.28|684.4|682|0
1648754100000|2022-03-31 19:15:00|684.79|682.39|682.21|679.81|685.19|682.79|681.61|679.21|0
1648754400000|2022-03-31 19:20:00|682.01|679.61|677.24|674.84|682.01|679.61|676.85|674.45|0
1648754700000|2022-03-31 19:25:00|677.44|675.04|676.84|674.44|678.43|676.03|674.86|672.46|0
1648755000000|2022-03-31 19:30:00|676.65|674.25|671.3|668.9|677.83|675.43|669.92|667.52|0
1648755300000|2022-03-31 19:35:00|671.1|668.7|673.47|671.07|675.65|673.25|669.92|667.52|0
1648755600000|2022-03-31 19:40:00|672.09|669.69|666.96|664.56|673.47|671.07|666.56|664.16|0
1648755900000|2022-03-31 19:45:00|667.15|664.75|664.98|662.58|670.7|668.3|664.98|662.58|0
1648756200000|2022-03-31 19:50:00|664.79|662.39|658.32|655.92|666.18|663.78|658.32|655.92|0
1648756500000|2022-03-31 19:55:00|657.14|654.74|650.03|647.63|660.09|657.69|646.91|644.51|0
1648756800000|2022-03-31 20:00:00|647.88|645.48|650.22|647.82|656.28|653.88|647.88|645.48|0
1648757100000|2022-03-31 20:05:00|650.41|648.01|652.95|650.55|653.54|651.14|649.05|646.65|0
1648757400000|2022-03-31 20:10:00|653.14|650.74|657.41|655.01|658|655.6|653.14|650.74|0
1648757700000|2022-03-31 20:15:00|657.22|654.42|656.82|654.02|658.59|655.79|655.84|653.04|0
1648758000000|2022-03-31 20:20:00|656.62|653.82|652.99|650.19|657.02|654.22|652.89|650.09|0
1648758300000|2022-03-31 20:25:00|652.89|650.09|654.26|651.46|654.85|652.05|652.11|649.31|0
1648758600000|2022-03-31 20:30:00|654.46|651.66|655.05|652.25|655.83|653.03|654.07|651.27|0
1648758900000|2022-03-31 20:35:00|654.55|651.75|655.63|652.83|656.42|653.62|654.55|651.75|0
1648759200000|2022-03-31 20:40:00|655.73|652.93|656.22|653.42|656.81|654.01|655.73|652.93|0
1648759500000|2022-03-31 20:45:00|656.41|653.61|656.41|653.61|657.2|654.4|654.65|651.85|0
1648759800000|2022-03-31 20:50:00|656.61|653.81|656.02|653.22|656.61|653.81|654.74|651.94|0
1648760100000|2022-03-31 20:55:00|656.21|653.41|656.11|653.31|656.6|653.8|655.62|652.82|0
1648760400000|2022-03-31 21:00:00|656.23|653.43|655.68|652.88|656.3|653.5|655.65|652.85|0
1648760700000|2022-03-31 21:05:00|655.65|652.85|655.62|652.82|655.88|653.08|655.53|652.73|0
1648761000000|2022-03-31 21:10:00|655.59|652.79|655.73|652.93|655.79|652.99|655.56|652.76|0
1648761300000|2022-03-31 21:15:00|655.7|652.9|655.78|652.98|655.82|653.02|655.68|652.88|0
1648761600000|2022-03-31 21:20:00|655.76|652.96|655.1|652.3|655.76|652.96|655.1|652.3|0
1648761900000|2022-03-31 21:25:00|655.27|652.47|654.29|651.49|655.47|652.67|654.29|651.49|0
1648762200000|2022-03-31 21:30:00|654.6|651.8|654.14|651.34|654.77|651.97|653.81|651.01|0
1648762500000|2022-03-31 21:35:00|654.11|651.31|653.58|650.78|654.14|651.34|653.41|650.61|0
1648762800000|2022-03-31 21:40:00|653.63|650.83|654.19|651.39|654.23|651.43|653.43|650.63|0
1648763100000|2022-03-31 21:45:00|654|651.2|654.26|651.46|654.8|652|654|651.2|0
1648763400000|2022-03-31 21:50:00|654.4|651.6|654.57|651.77|655.37|652.57|654.4|651.6|0
1648763700000|2022-03-31 21:55:00|654.71|651.91|655.4|652.6|655.74|652.94|654.71|651.91|0
1648764000000|2022-03-31 22:00:00|655.69|652.89|657.95|655.15|658.73|655.93|655.49|652.69|0
1648764300000|2022-03-31 22:05:00|657.75|654.95|657.16|654.36|658.34|655.54|656.96|654.16|0
1648764600000|2022-03-31 22:10:00|657.35|654.55|655.88|653.08|657.35|654.55|655.58|652.78|0
1648764900000|2022-03-31 22:15:00|655.98|653.18|654.6|651.8|656.27|653.47|654.01|651.21|0
1648765200000|2022-03-31 22:20:00|654.4|651.6|654.01|651.21|654.8|652|653.23|650.43|0
1648765500000|2022-03-31 22:25:00|654.21|651.41|653.42|650.62|654.4|651.6|653.42|650.62|0
1648765800000|2022-03-31 22:30:00|654.01|651.21|655.77|652.97|655.77|652.97|654.01|651.21|0
1648766100000|2022-03-31 22:35:00|655.86|653.06|656.36|653.56|656.75|653.95|655.77|652.97|0
1648766400000|2022-03-31 22:40:00|656.55|653.75|656.65|653.85|656.95|654.15|656.45|653.65|0
1648766700000|2022-03-31 22:45:00|656.75|653.95|656.35|653.55|657.34|654.54|656.35|653.55|0
1648767000000|2022-03-31 22:50:00|656.55|653.75|656.74|653.94|657.33|654.53|656.55|653.75|0
1648767300000|2022-03-31 22:55:00|656.94|654.14|656.74|653.94|656.94|654.14|656.15|653.35|0
1648767600000|2022-03-31 23:00:00|656.94|654.14|656.74|653.94|657.33|654.53|656.74|653.94|0
1648767900000|2022-03-31 23:05:00|656.54|653.74|656.93|654.13|657.13|654.33|656.15|653.35|0
1648768200000|2022-03-31 23:10:00|656.74|653.94|657.13|654.33|657.42|654.62|656.54|653.74|0
1648768500000|2022-03-31 23:15:00|656.93|654.13|657.12|654.32|657.91|655.11|656.54|653.74|0
1648768800000|2022-03-31 23:20:00|657.32|654.52|657.41|654.61|657.52|654.72|656.53|653.73|0
1648769100000|2022-03-31 23:25:00|657.32|654.52|657.51|654.71|657.51|654.71|656.92|654.12|0
1648769400000|2022-03-31 23:30:00|657.31|654.51|657.12|654.32|658.1|655.3|656.72|653.92|0
1648769700000|2022-03-31 23:35:00|657.31|654.51|657.9|655.1|658.1|655.3|657.31|654.51|0
1648770000000|2022-03-31 23:40:00|657.7|654.9|658.68|655.88|659.08|656.28|657.7|654.9|0
1648770300000|2022-03-31 23:45:00|658.49|655.69|656.91|654.11|658.49|655.69|656.91|654.11|0
1648770600000|2022-03-31 23:50:00|657.11|654.31|657.7|654.9|657.7|654.9|656.52|653.72|0
1648770900000|2022-03-31 23:55:00|657.89|655.09|657.3|654.5|657.89|655.09|657.1|654.3|0
1648771200000|2022-04-01 00:00:00|657.5|654.7|655.92|653.12|659.07|656.27|655.14|652.34|0
1648771500000|2022-04-01 00:05:00|656.12|653.32|656.31|653.51|657.49|654.69|655.14|652.34|0
1648771800000|2022-04-01 00:10:00|656.51|653.71|657.49|654.69|657.88|655.08|655.33|652.53|0
1648772100000|2022-04-01 00:15:00|657.29|654.49|654.93|652.13|657.69|654.89|654.74|651.94|0
1648772400000|2022-04-01 00:20:00|655.13|652.33|656.11|653.31|656.7|653.9|654.74|651.94|0
1648772700000|2022-04-01 00:25:00|655.91|653.11|654.73|651.93|655.91|653.11|654.34|651.54|0
1648773000000|2022-04-01 00:30:00|654.93|652.13|653.55|650.75|655.12|652.32|653.55|650.75|0
1648773300000|2022-04-01 00:35:00|653.75|650.95|655.71|652.91|655.71|652.91|652.77|649.97|0
1648773600000|2022-04-01 00:40:00|655.91|653.11|656.49|653.69|657.08|654.28|654.92|652.12|0
1648773900000|2022-04-01 00:45:00|656.3|653.5|655.99|653.19|656.88|654.08|655.7|652.9|0
1648774200000|2022-04-01 00:50:00|656.1|653.3|655.51|652.71|656.1|653.3|654.72|651.92|0
1648774500000|2022-04-01 00:55:00|655.7|652.9|657.27|654.47|657.27|654.47|654.72|651.92|0
1648774800000|2022-04-01 01:00:00|657.07|654.27|656.68|653.88|657.27|654.47|655.7|652.9|0
1648775100000|2022-04-01 01:05:00|656.87|654.07|657.27|654.47|657.46|654.66|656.28|653.48|0
1648775400000|2022-04-01 01:10:00|657.16|654.36|657.66|654.86|658.05|655.25|656.67|653.87|0
1648775700000|2022-04-01 01:15:00|657.46|654.66|658.05|655.25|658.83|656.03|657.07|654.27|0
1648776000000|2022-04-01 01:20:00|658.24|655.44|658.83|656.03|659.22|656.42|658.05|655.25|0
1648776300000|2022-04-01 01:25:00|658.92|656.12|658.43|655.63|658.92|656.12|657.45|654.65|0
1648776600000|2022-04-01 01:30:00|658.24|655.44|658.04|655.24|658.43|655.63|657.25|654.45|0
1648776900000|2022-04-01 01:35:00|658.24|655.44|655.88|653.08|658.24|655.44|655.09|652.29|0
1648777200000|2022-04-01 01:40:00|655.68|652.88|656.46|653.66|657.05|654.25|655.68|652.88|0
1648777500000|2022-04-01 01:45:00|656.27|653.47|656.07|653.27|656.66|653.86|655.48|652.68|0
1648777800000|2022-04-01 01:50:00|655.96|653.16|656.26|653.46|658.03|655.23|655.96|653.16|0
1648778100000|2022-04-01 01:55:00|656.46|653.66|656.85|654.05|657.24|654.44|656.26|653.46|0
1648778400000|2022-04-01 02:00:00|656.65|653.85|657.24|654.44|658.22|655.42|656.45|653.65|0
1648778700000|2022-04-01 02:05:00|657.33|654.53|656.45|653.65|657.63|654.83|656.45|653.65|0
1648779000000|2022-04-01 02:10:00|656.35|653.55|657.43|654.63|657.72|654.92|656.25|653.45|0
1648779300000|2022-04-01 02:15:00|657.52|654.72|657.62|654.82|657.82|655.02|657.23|654.43|0
1648779600000|2022-04-01 02:20:00|657.52|654.72|657.23|654.43|657.62|654.82|656.25|653.45|0
1648779900000|2022-04-01 02:25:00|657.03|654.23|657.03|654.23|657.42|654.62|656.83|654.03|0
1648780200000|2022-04-01 02:30:00|657.23|654.43|657.81|655.01|658.01|655.21|657.03|654.23|0
1648780500000|2022-04-01 02:35:00|657.91|655.11|658.99|656.19|659.19|656.39|657.62|654.82|0
1648780800000|2022-04-01 02:40:00|658.79|655.99|659.58|656.78|660.17|657.37|658.79|655.99|0
1648781100000|2022-04-01 02:45:00|659.38|656.58|660.36|657.56|660.36|657.56|659.18|656.38|0
1648781400000|2022-04-01 02:50:00|660.17|657.37|659.57|656.77|660.56|657.76|659.57|656.77|0
1648781700000|2022-04-01 02:55:00|659.77|656.97|660.16|657.36|660.36|657.56|659.77|656.97|0
1648782000000|2022-04-01 03:00:00|660.36|657.56|662.13|659.33|662.42|659.62|660.36|657.56|0
1648782300000|2022-04-01 03:05:00|661.93|659.13|660.94|658.14|661.93|659.13|660.75|657.95|0
1648782600000|2022-04-01 03:10:00|661.14|658.34|661.73|658.93|661.73|658.93|660.94|658.14|0
1648782900000|2022-04-01 03:15:00|661.93|659.13|661.92|659.12|662.32|659.52|661.73|658.93|0
1648783200000|2022-04-01 03:20:00|661.73|658.93|661.72|658.92|662.12|659.32|660.83|658.03|0
1648783500000|2022-04-01 03:25:00|661.92|659.12|661.33|658.53|661.92|659.12|661.13|658.33|0
1648783800000|2022-04-01 03:30:00|661.13|658.33|660.73|657.93|661.52|658.72|660.73|657.93|0
1648784100000|2022-04-01 03:35:00|660.93|658.13|660.14|657.34|660.93|658.13|659.75|656.95|0
1648784400000|2022-04-01 03:40:00|659.94|657.14|660.14|657.34|660.73|657.93|659.75|656.95|0
1648784700000|2022-04-01 03:45:00|660.33|657.53|660.33|657.53|660.33|657.53|659.94|657.14|0
1648785000000|2022-04-01 03:50:00|660.53|657.73|659.94|657.14|660.73|657.93|659.94|657.14|0
1648785300000|2022-04-01 03:55:00|659.74|656.94|660.33|657.53|660.33|657.53|659.54|656.74|0
1648785600000|2022-04-01 04:00:00|660.52|657.72|659.73|656.93|660.52|657.72|659.73|656.93|0
1648785900000|2022-04-01 04:05:00|659.93|657.13|660.32|657.52|660.32|657.52|659.73|656.93|0
1648786200000|2022-04-01 04:10:00|660.13|657.33|660.32|657.52|660.32|657.52|659.93|657.13|0
1648786500000|2022-04-01 04:15:00|660.12|657.32|660.71|657.91|660.71|657.91|660.12|657.32|0
1648786800000|2022-04-01 04:20:00|660.51|657.71|660.51|657.71|660.71|657.91|660.32|657.52|0
1648787100000|2022-04-01 04:25:00|660.31|657.51|660.12|657.32|660.31|657.51|660.01|657.21|0
1648787400000|2022-04-01 04:30:00|659.92|657.12|659.72|656.92|660.31|657.51|659.72|656.92|0
1648787700000|2022-04-01 04:35:00|659.62|656.82|659.13|656.33|659.72|656.92|659.13|656.33|0
1648788000000|2022-04-01 04:40:00|658.73|655.93|657.94|655.14|658.93|656.13|657.55|654.75|0
1648788300000|2022-04-01 04:45:00|657.75|654.95|658.34|655.54|658.53|655.73|657.75|654.95|0
1648788600000|2022-04-01 04:50:00|658.14|655.34|657.55|654.75|658.14|655.34|657.15|654.35|0
1648788900000|2022-04-01 04:55:00|653.96|651.16|656|653.2|656.79|653.99|653.96|651.16|0
1648789200000|2022-04-01 05:00:00|655.8|653|656.79|653.99|656.79|653.99|655.41|652.61|0
1648789500000|2022-04-01 05:05:00|656.59|653.79|656.78|653.98|657.18|654.38|656.39|653.59|0
1648789800000|2022-04-01 05:10:00|656.59|653.79|658.36|655.56|658.55|655.75|655.99|653.19|0
1648790100000|2022-04-01 05:15:00|658.55|655.75|658.35|655.55|658.75|655.95|657.96|655.16|0
1648790400000|2022-04-01 05:20:00|658.16|655.36|657.56|654.76|658.55|655.75|657.37|654.57|0
1648790700000|2022-04-01 05:25:00|657.17|654.37|657.17|654.37|657.56|654.76|657.07|654.27|0
1648791000000|2022-04-01 05:30:00|657.36|654.56|656.18|653.38|657.36|654.56|656.18|653.38|0
1648791300000|2022-04-01 05:35:00|656.38|653.58|655|652.2|656.57|653.77|654.8|652|0
1648791600000|2022-04-01 05:40:00|655.19|652.39|655.98|653.18|656.18|653.38|655|652.2|0
1648791900000|2022-04-01 05:45:00|655.78|652.98|655.58|652.78|655.98|653.18|655.28|652.48|0
1648792200000|2022-04-01 05:50:00|655.39|652.59|654.4|651.6|655.39|652.59|653.81|651.01|0
1648792500000|2022-04-01 05:55:00|654.6|651.8|653.81|651.01|654.6|651.8|653.81|651.01|0
1648792800000|2022-04-01 06:00:00|653.41|650.61|654.59|651.79|654.79|651.99|652.43|649.63|0
1648793100000|2022-04-01 06:05:00|654.39|651.59|653.61|650.81|654.59|651.79|652.62|649.82|0
1648793400000|2022-04-01 06:10:00|653.41|650.61|654|651.2|654|651.2|653.02|650.22|0
1648793700000|2022-04-01 06:15:00|653.8|651|655.57|652.77|655.57|652.77|653.6|650.8|0
1648794000000|2022-04-01 06:20:00|655.96|653.16|658.12|655.32|658.52|655.72|655.96|653.16|0
1648794300000|2022-04-01 06:25:00|658.32|655.52|657.53|654.73|659.11|656.31|657.33|654.53|0
1648794600000|2022-04-01 06:30:00|657.33|654.53|656.94|654.14|658.52|655.72|656.94|654.14|0
1648794900000|2022-04-01 06:35:00|656.74|653.94|658.71|655.91|659.1|656.3|656.64|653.84|0
1648795200000|2022-04-01 06:40:00|658.51|655.71|659.59|656.79|659.69|656.89|658.31|655.51|0
1648795500000|2022-04-01 06:45:00|659.49|656.69|659.89|657.09|660.28|657.48|659.49|656.69|0
1648795800000|2022-04-01 06:50:00|659.78|656.98|659.69|656.89|660.38|657.58|659.1|656.3|0
1648796100000|2022-04-01 06:55:00|659.49|656.69|659.68|656.88|660.28|657.48|658.5|655.7|0
1648796400000|2022-04-01 07:00:00|659.49|656.69|658.1|655.3|659.68|656.88|657.51|654.71|0
1648796700000|2022-04-01 07:05:00|658.39|655.99|658.19|655.79|658.59|656.19|656.72|654.32|0
1648797000000|2022-04-01 07:10:00|657.9|655.5|656.52|654.12|659.28|656.88|655.93|653.53|0
1648797300000|2022-04-01 07:15:00|656.81|654.41|659.08|656.68|659.48|657.08|656.32|653.92|0
1648797600000|2022-04-01 07:20:00|658.98|656.58|660.85|658.45|662.43|660.03|658.88|656.48|0
1648797900000|2022-04-01 07:25:00|660.26|657.86|658.68|656.28|660.66|658.26|658.68|656.28|0
1648798200000|2022-04-01 07:30:00|658.09|655.69|656.12|653.72|658.88|656.48|656.12|653.72|0
1648798500000|2022-04-01 07:35:00|656.31|653.91|656.9|654.5|657.1|654.7|654.54|652.14|0
1648798800000|2022-04-01 07:40:00|656.71|654.31|657.1|654.7|658.08|655.68|655.72|653.32|0
1648799100000|2022-04-01 07:45:00|656.7|654.3|658.28|655.88|658.87|656.47|656.7|654.3|0
1648799400000|2022-04-01 07:50:00|658.47|656.07|660.25|657.85|660.25|657.85|658.17|655.77|0
1648799700000|2022-04-01 07:55:00|660.44|658.04|659.35|656.95|660.44|658.04|658.47|656.07|0
1648800000000|2022-04-01 08:00:00|659.06|656.66|661.23|658.83|661.23|658.83|658.37|655.97|0
1648800300000|2022-04-01 08:05:00|660.83|658.43|660.04|657.64|661.23|658.83|659.45|657.05|0
1648800600000|2022-04-01 08:10:00|659.94|657.54|658.86|656.46|661.23|658.83|658.86|656.46|0
1648800900000|2022-04-01 08:15:00|659.05|656.65|659.05|656.65|660.13|657.73|658.16|655.76|0
1648801200000|2022-04-01 08:20:00|659.25|656.85|660.23|657.83|660.82|658.42|659.05|656.65|0
1648801500000|2022-04-01 08:25:00|660.03|657.63|660.62|658.22|661.22|658.82|659.64|657.24|0
1648801800000|2022-04-01 08:30:00|660.52|658.12|660.03|657.63|660.52|658.12|659.04|656.64|0
1648802100000|2022-04-01 08:35:00|660.23|657.83|659.04|656.64|660.82|658.42|659.04|656.64|0
1648802400000|2022-04-01 08:40:00|659.14|656.74|661.41|659.01|661.41|659.01|659.04|656.64|0
1648802700000|2022-04-01 08:45:00|661.6|659.2|661.4|659|662.2|659.8|660.81|658.41|0
1648803000000|2022-04-01 08:50:00|661.6|659.2|661.69|659.29|661.99|659.59|660.81|658.41|0
1648803300000|2022-04-01 08:55:00|661.6|659.2|661.4|659|661.6|659.2|660.81|658.41|0
1648803600000|2022-04-01 09:00:00|661.1|658.7|659.62|657.22|661.1|658.7|659.23|656.83|0
1648803900000|2022-04-01 09:05:00|659.82|657.42|658.43|656.03|659.82|657.42|658.04|655.64|0
1648804200000|2022-04-01 09:10:00|658.24|655.84|659.22|656.82|659.62|657.22|658.04|655.64|0
1648804500000|2022-04-01 09:15:00|659.32|656.92|658.82|656.42|659.61|657.21|658.23|655.83|0
1648804800000|2022-04-01 09:20:00|658.63|656.23|660.4|658|663.36|660.96|657.25|654.85|0
1648805100000|2022-04-01 09:25:00|660.6|658.2|660.99|658.59|661.19|658.79|660.2|657.8|0
1648805400000|2022-04-01 09:30:00|661.19|658.79|663.75|661.35|664.74|662.34|661.19|658.79|0
1648805700000|2022-04-01 09:35:00|663.95|661.55|662.96|660.56|664.54|662.14|662.96|660.56|0
1648806000000|2022-04-01 09:40:00|662.76|660.36|661.97|659.57|662.96|660.56|660.98|658.58|0
1648806300000|2022-04-01 09:45:00|662.17|659.77|661.37|658.97|662.36|659.96|660.59|658.19|0
1648806600000|2022-04-01 09:50:00|661.57|659.17|663.15|660.75|663.94|661.54|661.57|659.17|0
1648806900000|2022-04-01 09:55:00|663.35|660.95|663.64|661.24|664.33|661.93|662.75|660.35|0
1648807200000|2022-04-01 10:00:00|663.54|661.14|663.38|660.98|666.98|664.58|663.34|660.94|0
1648807500000|2022-04-01 10:05:00|663.27|660.87|664.16|661.76|664.16|661.76|662.78|660.38|0
1648807800000|2022-04-01 10:10:00|663.97|661.57|663.27|660.87|664.36|661.96|662.98|660.58|0
1648808100000|2022-04-01 10:15:00|663.37|660.97|663.66|661.26|663.77|661.37|662.97|660.57|0
1648808400000|2022-04-01 10:20:00|663.57|661.17|662.97|660.57|663.76|661.36|662.97|660.57|0
1648808700000|2022-04-01 10:25:00|663.37|660.97|664.16|661.76|664.35|661.95|663.17|660.77|0
1648809000000|2022-04-01 10:30:00|663.85|661.45|664.15|661.75|664.55|662.15|663.36|660.96|0
1648809300000|2022-04-01 10:35:00|663.95|661.55|662.07|659.67|664.15|661.75|661.97|659.57|0
1648809600000|2022-04-01 10:40:00|662.17|659.77|661.97|659.57|662.57|660.17|661.67|659.27|0
1648809900000|2022-04-01 10:45:00|662.17|659.77|661.57|659.17|662.17|659.77|660.98|658.58|0
1648810200000|2022-04-01 10:50:00|661.38|658.98|660.98|658.58|661.57|659.17|660.78|658.38|0
1648810500000|2022-04-01 10:55:00|661.18|658.78|662.65|660.25|663.15|660.75|660.58|658.18|0
1648810800000|2022-04-01 11:00:00|662.36|659.96|662.56|660.16|663.55|661.15|662.36|659.96|0
1648811100000|2022-04-01 11:05:00|662.75|660.35|662.75|660.35|663.54|661.14|662.45|660.05|0
1648811400000|2022-04-01 11:10:00|662.95|660.55|661.17|658.77|662.95|660.55|660.97|658.57|0
1648811700000|2022-04-01 11:15:00|660.97|658.57|661.16|658.76|662.05|659.65|660.97|658.57|0
1648812000000|2022-04-01 11:20:00|660.97|658.57|661.75|659.35|662.15|659.75|660.77|658.37|0
1648812300000|2022-04-01 11:25:00|661.56|659.16|661.16|658.76|661.95|659.55|661.16|658.76|0
1648812600000|2022-04-01 11:30:00|660.96|658.56|661.35|658.95|661.55|659.15|660.57|658.17|0
1648812900000|2022-04-01 11:35:00|661.55|659.15|661.35|658.95|661.55|659.15|660.56|658.16|0
1648813200000|2022-04-01 11:40:00|661.15|658.75|661.15|658.75|661.35|658.95|660.95|658.55|0
1648813500000|2022-04-01 11:45:00|660.95|658.55|661.94|659.54|661.94|659.54|660.95|658.55|0
1648813800000|2022-04-01 11:50:00|661.05|658.65|660.85|658.45|661.25|658.85|660.85|658.45|0
1648814100000|2022-04-01 11:55:00|660.94|658.54|661.24|658.84|661.24|658.84|660.65|658.25|0
1648814400000|2022-04-01 12:00:00|661.04|658.64|660.25|657.85|661.24|658.84|660.15|657.75|0
1648814700000|2022-04-01 12:05:00|660.45|658.05|662.23|659.83|662.23|659.83|660.45|658.05|0
1648815000000|2022-04-01 12:10:00|662.03|659.63|661.43|659.03|662.42|660.02|661.43|659.03|0
1648815300000|2022-04-01 12:15:00|661.24|658.84|661.43|659.03|662.82|660.42|661.24|658.84|0
1648815600000|2022-04-01 12:20:00|661.63|659.23|662.42|660.02|662.82|660.42|661.43|659.03|0
1648815900000|2022-04-01 12:25:00|662.51|660.11|662.02|659.62|663.11|660.71|660.44|658.04|0
1648816200000|2022-04-01 12:30:00|662.11|659.71|656.88|654.48|662.22|659.82|656.09|653.69|0
1648816500000|2022-04-01 12:35:00|656.97|654.57|657.75|655.35|658.54|656.14|656.76|654.36|0
1648816800000|2022-04-01 12:40:00|657.95|655.55|655.58|653.18|657.95|655.55|654.59|652.19|0
1648817100000|2022-04-01 12:45:00|655.47|653.07|655.18|652.78|656.76|654.36|655.18|652.78|0
1648817400000|2022-04-01 12:50:00|654.98|652.58|654.39|651.99|655.38|652.98|653.01|650.61|0
1648817700000|2022-04-01 12:55:00|654.19|651.79|653.6|651.2|654.98|652.58|653.4|651|0
1648818000000|2022-04-01 13:00:00|653.4|651|650.84|648.44|653.99|651.59|650.84|648.44|0
1648818300000|2022-04-01 13:05:00|651.03|648.63|653.59|651.19|653.79|651.39|651.03|648.63|0
1648818600000|2022-04-01 13:10:00|653.69|651.29|655.36|652.96|655.36|652.96|653.39|650.99|0
1648818900000|2022-04-01 13:15:00|655.56|653.16|656.94|654.54|657.53|655.13|655.56|653.16|0
1648819200000|2022-04-01 13:20:00|657.14|654.74|655.75|653.35|657.73|655.33|655.56|653.16|0
1648819500000|2022-04-01 13:25:00|656.15|653.75|653.58|651.18|656.54|654.14|653.58|651.18|0
1648819800000|2022-04-01 13:30:00|653.98|651.58|649.25|646.85|655.55|653.15|649.25|646.85|0
1648820100000|2022-04-01 13:35:00|649.44|647.04|648.73|646.33|653.26|650.86|647.48|645.08|0
1648820400000|2022-04-01 13:40:00|648.92|646.52|647.59|644.71|649.75|646.87|646.02|643.14|0
1648820700000|2022-04-01 13:45:00|647.78|644.9|649.75|646.87|651.52|648.64|646.02|643.14|0
1648821000000|2022-04-01 13:50:00|649.55|646.67|642.68|639.8|650.34|647.46|641.7|638.82|0
1648821300000|2022-04-01 13:55:00|642.29|639.41|645.62|642.74|646.01|643.13|641.89|639.01|0
1648821600000|2022-04-01 14:00:00|646.1|643.22|643.26|640.38|647.38|644.5|640.52|637.64|0
1648821900000|2022-04-01 14:05:00|643.65|640.77|643.85|640.97|646.4|643.52|642.87|639.99|0
1648822200000|2022-04-01 14:10:00|644.24|641.36|649.54|646.66|650.33|647.45|644.24|641.36|0
1648822500000|2022-04-01 14:15:00|649.34|646.46|641.17|638.29|649.34|646.46|640.46|637.58|0
1648822800000|2022-04-01 14:20:00|641.26|638.38|637.77|634.89|642.74|639.86|636.48|633.6|0
1648823100000|2022-04-01 14:25:00|638.36|635.48|636.79|633.91|639.14|636.26|635.43|632.55|0
1648823400000|2022-04-01 14:30:00|637.57|634.69|640.7|637.82|640.89|638.01|637.38|634.5|0
1648823700000|2022-04-01 14:35:00|641.28|638.4|639.13|636.25|642.45|639.57|638.15|635.27|0
1648824000000|2022-04-01 14:40:00|638.74|635.86|639.71|636.83|640.1|637.22|635.62|632.74|0
1648824300000|2022-04-01 14:45:00|639.52|636.64|642.45|639.57|644.21|641.33|639.32|636.44|0
1648824600000|2022-04-01 14:50:00|642.84|639.96|646.17|643.29|646.36|643.48|641.67|638.79|0
1648824900000|2022-04-01 14:55:00|646.36|643.48|644.16|641.76|646.95|644.07|643.38|640.98|0
1648825200000|2022-04-01 15:00:00|643.77|641.37|643.57|641.17|644.94|642.54|642.59|640.19|0
1648825500000|2022-04-01 15:05:00|643.37|640.97|646.9|644.5|647.69|645.29|642.39|639.99|0
1648825800000|2022-04-01 15:10:00|646.7|644.3|642.98|640.58|648|645.6|642.2|639.8|0
1648826100000|2022-04-01 15:15:00|642.59|640.19|643.37|640.97|644.35|641.95|641.22|638.82|0
1648826400000|2022-04-01 15:20:00|643.57|641.17|643.76|641.36|645.92|643.52|641.8|639.4|0
1648826700000|2022-04-01 15:25:00|643.96|641.56|641.41|639.01|644.94|642.54|641.21|638.81|0
1648827000000|2022-04-01 15:30:00|642|639.6|639.06|636.66|642|639.6|638.08|635.68|0
1648827300000|2022-04-01 15:35:00|639.25|636.85|635.35|632.95|639.25|636.85|633.98|631.58|0
1648827600000|2022-04-01 15:40:00|635.25|632.85|631.64|629.24|635.25|632.85|631.26|628.86|0
1648827900000|2022-04-01 15:45:00|631.45|629.05|632.88|630.48|634.63|632.23|630.28|627.88|0
1648828200000|2022-04-01 15:50:00|632.3|629.9|636.38|633.98|637.36|634.96|631.52|629.12|0
1648828500000|2022-04-01 15:55:00|635.7|633.3|631.32|628.92|635.7|633.3|629.76|627.36|0
1648828800000|2022-04-01 16:00:00|630.54|628.14|628.69|626.29|631.61|629.21|628.59|626.19|0
1648829100000|2022-04-01 16:05:00|628.4|626|629.51|627.11|629.51|627.11|626.46|624.06|0
1648829400000|2022-04-01 16:10:00|629.7|627.3|630.09|627.69|630.48|628.08|627.76|625.36|0
1648829700000|2022-04-01 16:15:00|630.28|627.88|628.92|626.52|631.25|628.85|627.18|624.78|0
1648830000000|2022-04-01 16:20:00|628.53|626.13|630.86|628.46|631.83|629.43|628.34|625.94|0
1648830300000|2022-04-01 16:25:00|631.64|629.24|632.99|630.59|633.19|630.79|630.28|627.88|0
1648830600000|2022-04-01 16:30:00|632.6|630.2|626.59|624.19|632.6|630.2|625.62|623.22|0
1648830900000|2022-04-01 16:35:00|626.1|623.7|627.75|625.35|628.14|625.74|624.65|622.25|0
1648831200000|2022-04-01 16:40:00|627.55|625.15|631.04|628.64|631.43|629.03|626.2|623.8|0
1648831500000|2022-04-01 16:45:00|631.43|629.03|631.82|629.42|632.01|629.61|628.52|626.12|0
1648831800000|2022-04-01 16:50:00|631.62|629.22|631.23|628.83|632.4|630|628.71|626.31|0
1648832100000|2022-04-01 16:55:00|631.43|629.03|629.09|626.69|632.79|630.39|628.9|626.5|0
1648832400000|2022-04-01 17:00:00|629.48|627.08|627.99|625.59|630.26|627.86|627.02|624.62|0
1648832700000|2022-04-01 17:05:00|628.18|625.78|627.6|625.2|630.7|628.3|627.6|625.2|0
1648833000000|2022-04-01 17:10:00|627.5|625.1|625.85|623.45|627.5|625.1|624.88|622.48|0
1648833300000|2022-04-01 17:15:00|625.66|623.26|626.04|623.64|626.43|624.03|624.49|622.09|0
1648833600000|2022-04-01 17:20:00|626.24|623.84|627.2|624.8|627.4|625|622.56|620.16|0
1648833900000|2022-04-01 17:25:00|627.01|624.61|626.42|624.02|627.4|625|625.46|623.06|0
1648834200000|2022-04-01 17:30:00|626.23|623.83|626.42|624.02|628.56|626.16|625.84|623.44|0
1648834500000|2022-04-01 17:35:00|626.23|623.83|633.02|630.62|634.19|631.79|626.23|623.83|0
1648834800000|2022-04-01 17:40:00|633.22|630.82|633.6|631.2|635.94|633.54|632.63|630.23|0
1648835100000|2022-04-01 17:45:00|633.21|630.81|632.91|630.51|633.41|631.01|631.46|629.06|0
1648835400000|2022-04-01 17:50:00|632.43|630.03|630.83|628.43|632.82|630.42|629.96|627.56|0
1648835700000|2022-04-01 17:55:00|630.74|628.34|632.68|630.28|633.66|631.26|630.16|627.76|0
1648836000000|2022-04-01 18:00:00|632.49|630.09|638.54|636.14|638.54|636.14|631.91|629.51|0
1648836300000|2022-04-01 18:05:00|638.34|635.94|638.92|636.52|641.86|639.46|637.36|634.96|0
1648836600000|2022-04-01 18:10:00|638.53|636.13|641.84|639.44|641.84|639.44|636.77|634.37|0
1648836900000|2022-04-01 18:15:00|642.23|639.83|639.64|637.24|642.38|639.98|639.24|636.84|0
1648837200000|2022-04-01 18:20:00|639.44|637.04|640.22|637.82|642.57|640.17|639.24|636.84|0
1648837500000|2022-04-01 18:25:00|640.02|637.62|645.12|642.72|645.12|642.72|639.83|637.43|0
1648837800000|2022-04-01 18:30:00|644.92|642.52|648.46|646.06|648.85|646.45|644.53|642.13|0
1648838100000|2022-04-01 18:35:00|648.65|646.25|645.51|643.11|648.65|646.25|643.94|641.54|0
1648838400000|2022-04-01 18:40:00|645.7|643.3|646.93|644.53|648.45|646.05|644.22|641.82|0
1648838700000|2022-04-01 18:45:00|646.83|644.43|645.26|642.86|648.8|646.4|644.67|642.27|0
1648839000000|2022-04-01 18:50:00|645.06|642.66|642.9|640.5|645.26|642.86|642.5|640.1|0
1648839300000|2022-04-01 18:55:00|643.09|640.69|641.33|638.93|644.86|642.46|639.95|637.55|0
1648839600000|2022-04-01 19:00:00|641.32|638.92|644.27|641.87|646.23|643.83|640.54|638.14|0
1648839900000|2022-04-01 19:05:00|643.87|641.47|641.71|639.31|646.43|644.03|641.52|639.12|0
1648840200000|2022-04-01 19:10:00|641.91|639.51|641.51|639.11|643.09|640.69|637.99|635.59|0
1648840500000|2022-04-01 19:15:00|641.12|638.72|634.27|631.87|642.69|640.29|634.27|631.87|0
1648840800000|2022-04-01 19:20:00|633.88|631.48|634.09|631.69|636.04|633.64|632.33|629.93|0
1648841100000|2022-04-01 19:25:00|634.67|632.27|635.45|633.05|636.23|633.83|633.7|631.3|0
1648841400000|2022-04-01 19:30:00|636.04|633.64|631.74|629.34|637.41|635.01|630.18|627.78|0
1648841700000|2022-04-01 19:35:00|632.72|630.32|632.13|629.73|632.72|630.32|629.79|627.39|0
1648842000000|2022-04-01 19:40:00|631.93|629.53|634.46|632.06|635.64|633.24|630.18|627.78|0
1648842300000|2022-04-01 19:45:00|634.14|631.74|637.64|635.24|637.64|635.24|631.8|629.4|0
1648842600000|2022-04-01 19:50:00|640.96|638.56|649.27|646.39|650.12|647.24|640.18|637.78|0
1648842900000|2022-04-01 19:55:00|648.68|645.8|649.36|646.48|653.6|650.72|647.89|645.01|0
1648843200000|2022-04-01 20:00:00|650.54|647.66|650.49|648.09|651.28|648.88|647.39|644.51|0
1648843500000|2022-04-01 20:05:00|650.3|647.9|648.32|645.92|650.49|648.09|648.13|645.73|0
1648843800000|2022-04-01 20:10:00|648.13|645.73|644.59|642.19|648.32|645.92|644.59|642.19|0
1649055900000|2022-04-04 07:05:00|654.71|652.31|650.07|647.67|654.91|652.51|649.19|646.79|0
1649056200000|2022-04-04 07:10:00|649.97|647.57|643.87|641.47|650.17|647.77|643.28|640.88|0
1649056500000|2022-04-04 07:15:00|643.68|641.28|645.64|643.24|646.82|644.42|642.89|640.49|0
1649056800000|2022-04-04 07:20:00|645.34|642.94|644.85|642.45|646.42|644.02|644.46|642.06|0
1649057100000|2022-04-04 07:25:00|645.05|642.65|644.85|642.45|645.73|643.33|643.87|641.47|0
1649057400000|2022-04-04 07:30:00|645.04|642.64|647.6|645.2|647.6|645.2|645.04|642.64|0
1649057700000|2022-04-04 07:35:00|647.5|645.1|648.08|645.68|648.38|645.98|646.81|644.41|0
1649058000000|2022-04-04 07:40:00|648.19|645.79|646.61|644.21|648.78|646.38|646.61|644.21|0
1649058300000|2022-04-04 07:45:00|646.51|644.11|646.61|644.21|646.61|644.21|646.21|643.81|0
1649058600000|2022-04-04 07:50:00|646.41|644.01|646.6|644.2|646.61|644.21|646.41|644.01|0
1649058900000|2022-04-04 07:55:00|646.41|644.01|646.41|644.01|646.6|644.2|645.23|642.83|0
1649059200000|2022-04-04 08:00:00|646.4|644|644.63|642.23|647.98|645.58|643.46|641.06|0
1649059500000|2022-04-04 08:05:00|644.73|642.33|645.02|642.62|646.2|643.8|643.85|641.45|0
1649059800000|2022-04-04 08:10:00|645.22|642.82|646.2|643.8|646.2|643.8|644.63|642.23|0
1649060100000|2022-04-04 08:15:00|646|643.6|646.2|643.8|646.4|644|644.82|642.42|0
1649060400000|2022-04-04 08:20:00|646.4|644|647.57|645.17|647.97|645.57|645.8|643.4|0
1649060700000|2022-04-04 08:25:00|647.38|644.98|648.95|646.55|648.95|646.55|646.19|643.79|0
1649061000000|2022-04-04 08:30:00|649.15|646.75|650.13|647.73|650.52|648.12|648.95|646.55|0
1649061300000|2022-04-04 08:35:00|650.33|647.93|647.37|644.97|650.72|648.32|646.19|643.79|0
1649061600000|2022-04-04 08:40:00|646.87|644.47|645.2|642.8|647.46|645.06|645.2|642.8|0
1649061900000|2022-04-04 08:45:00|647.18|644.78|648.94|646.54|649.14|646.74|647.18|644.78|0
1649062200000|2022-04-04 08:50:00|649.04|646.64|649.92|647.52|649.92|647.52|648.75|646.35|0
1649062500000|2022-04-04 08:55:00|650.12|647.72|649.73|647.33|650.41|648.01|649.53|647.13|0
1649062800000|2022-04-04 09:00:00|649.53|647.13|652.48|650.08|652.57|650.17|649.53|647.13|0
1649063100000|2022-04-04 09:05:00|652.67|650.27|653.46|651.06|654.06|651.66|651.39|648.99|0
1649063400000|2022-04-04 09:10:00|653.66|651.26|655.24|652.84|655.44|653.04|653.66|651.26|0
1649063700000|2022-04-04 09:15:00|655.44|653.04|654.25|651.85|655.83|653.43|654.05|651.65|0
1649064000000|2022-04-04 09:20:00|654.15|651.75|654.84|652.44|655.43|653.03|653.85|651.45|0
1649064300000|2022-04-04 09:25:00|654.64|652.24|654.25|651.85|654.74|652.34|654.25|651.85|0
1649064600000|2022-04-04 09:30:00|654.44|652.04|653.65|651.25|654.44|652.04|652.36|649.96|0
1649064900000|2022-04-04 09:35:00|653.85|651.45|655.43|653.03|656.42|654.02|653.65|651.25|0
1649065200000|2022-04-04 09:40:00|655.82|653.42|654.83|652.43|656.02|653.62|654.73|652.33|0
1649065500000|2022-04-04 09:45:00|655.03|652.63|655.22|652.82|655.23|652.83|654.43|652.03|0
1649065800000|2022-04-04 09:50:00|655.42|653.02|654.23|651.83|656.01|653.61|654.23|651.83|0
1649066100000|2022-04-04 09:55:00|654.43|652.03|656.21|653.81|657.39|654.99|654.43|652.03|0
1649066400000|2022-04-04 10:00:00|656.3|653.9|655.41|653.01|657.2|654.8|655.41|653.01|0
1649066700000|2022-04-04 10:05:00|655.61|653.21|656.2|653.8|656.4|654|655.41|653.01|0
1649067000000|2022-04-04 10:10:00|656.4|654|657.19|654.79|657.19|654.79|655.41|653.01|0
1649067300000|2022-04-04 10:15:00|656.99|654.59|657.38|654.98|659.17|656.77|656.59|654.19|0
1649067600000|2022-04-04 10:20:00|657.58|655.18|658.17|655.77|658.97|656.57|656.99|654.59|0
1649067900000|2022-04-04 10:25:00|658.27|655.87|655.8|653.4|658.57|656.17|655.8|653.4|0
1649068200000|2022-04-04 10:30:00|655.89|653.49|655.2|652.8|655.99|653.59|655|652.6|0
1649068500000|2022-04-04 10:35:00|655|652.6|654.21|651.81|655|652.6|654.21|651.81|0
1649068800000|2022-04-04 10:40:00|654.01|651.61|653.81|651.41|654.8|652.4|653.62|651.22|0
1649069100000|2022-04-04 10:45:00|654.01|651.61|653.81|651.41|654.4|652|653.61|651.21|0
1649069400000|2022-04-04 10:50:00|653.61|651.21|653.41|651.01|654.01|651.61|653.02|650.62|0
1649069700000|2022-04-04 10:55:00|653.22|650.82|653.41|651.01|653.51|651.11|652.82|650.42|0
1649070000000|2022-04-04 11:00:00|653.21|650.81|654.1|651.7|654.2|651.8|653.11|650.71|0
1649070300000|2022-04-04 11:05:00|654.2|651.8|655.18|652.78|655.18|652.78|653.7|651.3|0
1649070600000|2022-04-04 11:10:00|654.99|652.59|655.18|652.78|655.58|653.18|654.39|651.99|0
1649070900000|2022-04-04 11:15:00|654.98|652.58|656.46|654.06|657.55|655.15|654.98|652.58|0
1649071200000|2022-04-04 11:20:00|656.56|654.16|656.36|653.96|657.35|654.95|656.17|653.77|0
1649071500000|2022-04-04 11:25:00|656.56|654.16|656.56|654.16|656.56|654.16|655.57|653.17|0
1649071800000|2022-04-04 11:30:00|656.46|654.06|655.17|652.77|656.76|654.36|655.17|652.77|0
1649072100000|2022-04-04 11:35:00|655.27|652.87|654.58|652.18|655.27|652.87|653.79|651.39|0
1649072400000|2022-04-04 11:40:00|654.77|652.37|654.97|652.57|655.17|652.77|654.58|652.18|0
1649072700000|2022-04-04 11:45:00|654.77|652.37|654.18|651.78|654.97|652.57|653.98|651.58|0
1649073000000|2022-04-04 11:50:00|653.98|651.58|655.95|653.55|655.95|653.55|653.98|651.58|0
1649073300000|2022-04-04 11:55:00|656.15|653.75|657.43|655.03|658.52|656.12|655.95|653.55|0
1649073600000|2022-04-04 12:00:00|657.53|655.13|656.15|653.75|658.32|655.92|655.95|653.55|0
1649073900000|2022-04-04 12:05:00|656.04|653.64|654.96|652.56|656.04|653.64|654.76|652.36|0
1649074200000|2022-04-04 12:10:00|655.15|652.75|655.75|653.35|656.54|654.14|654.96|652.56|0
1649074500000|2022-04-04 12:15:00|655.55|653.15|656.14|653.74|656.93|654.53|655.55|653.15|0
1649074800000|2022-04-04 12:20:00|655.94|653.54|657.92|655.52|658.12|655.72|655.94|653.54|0
1649075100000|2022-04-04 12:25:00|657.72|655.32|655.94|653.54|658.51|656.11|655.74|653.34|0
1649075400000|2022-04-04 12:30:00|656.13|653.73|657.12|654.72|657.32|654.92|655.74|653.34|0
1649075700000|2022-04-04 12:35:00|657.32|654.92|654.94|652.54|657.52|655.12|654.94|652.54|0
1649076000000|2022-04-04 12:40:00|655.14|652.74|654.74|652.34|655.73|653.33|654.15|651.75|0
1649076300000|2022-04-04 12:45:00|654.54|652.14|650.99|648.59|654.54|652.14|650.4|648|0
1649076600000|2022-04-04 12:50:00|651.19|648.79|651.18|648.78|652.07|649.67|650.99|648.59|0
1649076900000|2022-04-04 12:55:00|650.99|648.59|650.29|647.89|651.18|648.78|649.41|647.01|0
1649077200000|2022-04-04 13:00:00|650.19|647.79|652.56|650.16|652.76|650.36|650.19|647.79|0
1649077500000|2022-04-04 13:05:00|652.36|649.96|652.36|649.96|652.95|650.55|651.97|649.57|0
1649077800000|2022-04-04 13:10:00|652.16|649.76|653.24|650.84|653.44|651.04|651.86|649.46|0
1649078100000|2022-04-04 13:15:00|653.44|651.04|654.62|652.22|654.62|652.22|653.43|651.03|0
1649078400000|2022-04-04 13:20:00|654.42|652.02|653.63|651.23|654.62|652.22|653.23|650.83|0
1649078700000|2022-04-04 13:25:00|653.83|651.43|651.65|649.25|654.02|651.62|651.65|649.25|0
1649079000000|2022-04-04 13:30:00|651.25|648.85|645.72|643.32|651.65|649.25|644.83|642.43|0
1649079300000|2022-04-04 13:35:00|645.92|643.52|646.7|644.3|649.46|647.06|645.72|643.32|0
1649079600000|2022-04-04 13:40:00|647.1|644.7|651.63|649.23|652.91|650.51|647.1|644.7|0
1649079900000|2022-04-04 13:45:00|652.02|649.62|653.01|650.61|653.01|650.61|648.08|645.68|0
1649080200000|2022-04-04 13:50:00|652.81|650.41|658.86|656.46|659.26|656.86|652.81|650.41|0
1649080500000|2022-04-04 13:55:00|659.26|656.86|661.68|659.28|663.45|661.05|659.26|656.86|0
1649080800000|2022-04-04 14:00:00|661.88|659.48|662.07|659.67|662.47|660.07|660.69|658.29|0
1649081100000|2022-04-04 14:05:00|661.88|659.48|659.81|657.41|662.67|660.27|659.61|657.21|0
1649081400000|2022-04-04 14:10:00|660.61|658.21|659.57|657.17|663.74|661.34|658.68|656.28|0
1649081700000|2022-04-04 14:15:00|659.17|656.77|658.97|656.57|659.57|657.17|654.42|652.02|0
1649082000000|2022-04-04 14:20:00|659.17|656.77|662.94|660.54|663.53|661.13|658.58|656.18|0
1649082300000|2022-04-04 14:25:00|663.14|660.74|664.92|662.52|664.92|662.52|661.75|659.35|0
1649082600000|2022-04-04 14:30:00|665.12|662.72|663.13|660.73|665.52|663.12|662.93|660.53|0
1649082900000|2022-04-04 14:35:00|663.33|660.93|664.32|661.92|665.71|663.31|660.95|658.55|0
1649083200000|2022-04-04 14:40:00|664.52|662.12|659.05|656.65|664.52|662.12|659.05|656.65|0
1649083500000|2022-04-04 14:45:00|659.65|657.25|662.23|659.83|663.22|660.82|658.66|656.26|0
1649083800000|2022-04-04 14:50:00|662.03|659.63|661.83|659.43|663.42|661.02|661.83|659.43|0
1649084100000|2022-04-04 14:55:00|660.64|658.24|661.23|658.83|662.82|660.42|659.44|657.04|0
1649084400000|2022-04-04 15:00:00|661.63|659.23|666|663.6|666.6|664.2|660.83|658.43|0
1649084700000|2022-04-04 15:05:00|665.8|663.4|666.62|664.22|668.28|665.88|665.2|662.8|0
1649085000000|2022-04-04 15:10:00|666.02|663.62|665.22|662.82|666.62|664.22|663.63|661.23|0
1649085300000|2022-04-04 15:15:00|665.42|663.02|665.42|663.02|665.62|663.22|663.83|661.43|0
1649085600000|2022-04-04 15:20:00|664.62|662.22|666.01|663.61|666.01|663.61|664.22|661.82|0
1649085900000|2022-04-04 15:25:00|666.41|664.01|667.01|664.61|667.21|664.81|665.02|662.62|0
1649086200000|2022-04-04 15:30:00|667.21|664.81|666.81|664.41|668.8|666.4|666.21|663.81|0
1649086500000|2022-04-04 15:35:00|666.61|664.21|666.6|664.2|667.4|665|664.61|662.21|0
1649086800000|2022-04-04 15:40:00|666.21|663.81|666.4|664|667.2|664.8|666.01|663.61|0
1649087100000|2022-04-04 15:45:00|666.6|664.2|667.93|665.53|669.39|666.99|665.81|663.41|0
1649087400000|2022-04-04 15:50:00|667.73|665.33|669.42|667.02|669.53|667.13|667.33|664.93|0
1649087700000|2022-04-04 15:55:00|669.53|667.13|668.72|666.32|670.32|667.92|668.52|666.12|0
1649088000000|2022-04-04 16:00:00|668.92|666.52|667.92|665.52|668.92|666.52|667.52|665.12|0
1649088300000|2022-04-04 16:05:00|667.72|665.32|667.46|665.06|668.92|666.52|667.12|664.72|0
1649088600000|2022-04-04 16:10:00|667.66|665.26|668.86|666.46|668.86|666.46|666.46|664.06|0
1649088900000|2022-04-04 16:15:00|668.66|666.26|667.65|665.25|668.86|666.46|667.25|664.85|0
1649089200000|2022-04-04 16:20:00|667.85|665.45|667.45|665.05|668.25|665.85|666.65|664.25|0
1649089500000|2022-04-04 16:25:00|667.65|665.25|668.25|665.85|668.65|666.25|667.05|664.65|0
1649089800000|2022-04-04 16:30:00|668.05|665.65|668.25|665.85|669.25|666.85|667.85|665.45|0
1649090100000|2022-04-04 16:35:00|668.34|665.94|665.65|663.25|668.74|666.34|664.65|662.25|0
1649090400000|2022-04-04 16:40:00|665.45|663.05|664.25|661.85|665.65|663.25|663.06|660.66|0
1649090700000|2022-04-04 16:45:00|664.45|662.05|665.25|662.85|665.45|663.05|663.25|660.85|0
1649091000000|2022-04-04 16:50:00|665.45|663.05|665.05|662.65|665.65|663.25|664.05|661.65|0
1649091300000|2022-04-04 16:55:00|664.85|662.45|663.45|661.05|664.85|662.45|663.45|661.05|0
1649091600000|2022-04-04 17:00:00|663.25|660.85|663.05|660.65|663.45|661.05|661.65|659.25|0
1649091900000|2022-04-04 17:05:00|662.85|660.45|663.64|661.24|664.04|661.64|662.05|659.65|0
1649092200000|2022-04-04 17:10:00|663.44|661.04|663.44|661.04|663.84|661.44|662.84|660.44|0
1649092500000|2022-04-04 17:15:00|663.64|661.24|665.6|663.2|666|663.6|662.84|660.44|0
1649092800000|2022-04-04 17:20:00|665.41|663.01|665.8|663.4|666.4|664|664.61|662.21|0
1649093100000|2022-04-04 17:25:00|665.6|663.2|666.6|664.2|666.8|664.4|665.4|663|0
1649093400000|2022-04-04 17:30:00|666.4|664|666.79|664.39|667.79|665.39|666.2|663.8|0
1649093700000|2022-04-04 17:35:00|666.99|664.59|665.6|663.2|667.59|665.19|665.49|663.09|0
1649094000000|2022-04-04 17:40:00|665.79|663.39|667.29|664.89|667.29|664.89|665.2|662.8|0
1649094300000|2022-04-04 17:45:00|667.39|664.99|666.59|664.19|667.39|664.99|666.39|663.99|0
1649094600000|2022-04-04 17:50:00|666.79|664.39|667.58|665.18|668.18|665.78|666.79|664.39|0
1649094900000|2022-04-04 17:55:00|667.78|665.38|670.47|668.07|671.07|668.67|667.58|665.18|0
1649095200000|2022-04-04 18:00:00|670.67|668.27|670.87|668.47|670.87|668.47|668.87|666.47|0
1649095500000|2022-04-04 18:05:00|671.07|668.67|665.67|663.27|671.07|668.67|665.67|663.27|0
1649095800000|2022-04-04 18:10:00|665.87|663.47|666.47|664.07|667.27|664.87|664.88|662.48|0
1649096100000|2022-04-04 18:15:00|666.67|664.27|668.86|666.46|669.06|666.66|665.67|663.27|0
1649096400000|2022-04-04 18:20:00|669.06|666.66|669.66|667.26|669.66|667.26|668.26|665.86|0
1649096700000|2022-04-04 18:25:00|669.86|667.46|671.66|669.26|672.06|669.66|669.46|667.06|0
1649097000000|2022-04-04 18:30:00|671.75|669.35|672.65|670.25|672.65|670.25|670.26|667.86|0
1649097300000|2022-04-04 18:35:00|672.45|670.05|672.65|670.25|673.05|670.65|672.05|669.65|0
1649097600000|2022-04-04 18:40:00|672.45|670.05|672.45|670.05|672.65|670.25|671.65|669.25|0
1649097900000|2022-04-04 18:45:00|672.25|669.85|672.65|670.25|674.45|672.05|672.25|669.85|0
1649098200000|2022-04-04 18:50:00|672.85|670.45|674.45|672.05|674.45|672.05|671.84|669.44|0
1649098500000|2022-04-04 18:55:00|674.65|672.25|673.33|670.93|674.93|672.53|673.33|670.93|0
1649098800000|2022-04-04 19:00:00|673.53|671.13|673.73|671.33|674.33|671.93|672.13|669.73|0
1649099100000|2022-04-04 19:05:00|674.33|671.93|674.53|672.13|675.53|673.13|673.33|670.93|0
1649099400000|2022-04-04 19:10:00|675.13|672.73|674.32|671.92|675.73|673.33|672.52|670.12|0
1649099700000|2022-04-04 19:15:00|674.52|672.12|673.22|670.82|674.72|672.32|672.72|670.32|0
1649100000000|2022-04-04 19:20:00|673.52|671.12|675.72|673.32|675.92|673.52|673.52|671.12|0
1649100300000|2022-04-04 19:25:00|675.92|673.52|674.12|671.72|675.92|673.52|673.52|671.12|0
1649100600000|2022-04-04 19:30:00|673.92|671.52|674.52|672.12|675.52|673.12|673.12|670.72|0
1649100900000|2022-04-04 19:35:00|674.31|671.91|674.46|672.06|675.72|673.32|673.46|671.06|0
1649101200000|2022-04-04 19:40:00|674.66|672.26|671.65|669.25|675.46|673.06|671.45|669.05|0
1649101500000|2022-04-04 19:45:00|671.25|668.85|673.65|671.25|675.86|673.46|670.65|668.25|0
1649101800000|2022-04-04 19:50:00|674.85|672.45|675.89|673.49|678.46|676.06|673.65|671.25|0
1649102100000|2022-04-04 19:55:00|674.48|672.08|677.29|674.89|678.1|675.7|671.27|668.87|0
1649102400000|2022-04-04 20:00:00|677.89|675.49|676.28|673.88|678.29|675.89|675.88|673.48|0
1649102700000|2022-04-04 20:05:00|676.08|673.68|676.88|674.48|677.69|675.29|676.08|673.68|0
1649103000000|2022-04-04 20:10:00|676.68|674.28|675.71|673.31|677.49|675.09|675.71|673.31|0
1649103300000|2022-04-04 20:15:00|676.11|673.51|677.12|674.32|677.72|674.92|676.11|673.51|0
1649103600000|2022-04-04 20:20:00|677.32|674.52|678.12|675.32|678.22|675.42|677.12|674.32|0
1649103900000|2022-04-04 20:25:00|678.32|675.52|677.71|674.91|678.32|675.52|677.61|674.81|0
1649104200000|2022-04-04 20:30:00|677.51|674.71|677.91|675.11|677.91|675.11|677.31|674.51|0
1649104500000|2022-04-04 20:35:00|678.01|675.21|678.72|675.92|678.72|675.92|677.91|675.11|0
1649104800000|2022-04-04 20:40:00|678.71|675.91|678.71|675.91|679.01|676.21|678.51|675.71|0
1649105100000|2022-04-04 20:45:00|678.51|675.71|676.9|674.1|678.51|675.71|676.9|674.1|0
1649105400000|2022-04-04 20:50:00|676.7|673.9|677.3|674.5|677.3|674.5|676.3|673.5|0
1649105700000|2022-04-04 20:55:00|677.5|674.7|676.16|673.36|677.7|674.9|675.99|673.19|0
1649106000000|2022-04-04 21:00:00|676.28|673.48|676.41|673.61|676.41|673.61|676.07|673.27|0
1649106300000|2022-04-04 21:05:00|676.27|673.47|676.41|673.61|676.41|673.61|676.01|673.21|0
1649106600000|2022-04-04 21:10:00|676.3|673.5|676.29|673.49|676.35|673.55|675.94|673.14|0
1649106900000|2022-04-04 21:15:00|676.18|673.38|676.18|673.38|676.37|673.57|676.12|673.32|0
1649107200000|2022-04-04 21:20:00|676.15|673.35|676.35|673.55|676.35|673.55|675.97|673.17|0
1649107500000|2022-04-04 21:25:00|676.34|673.54|676.96|674.16|676.99|674.19|676.34|673.54|0
1649107800000|2022-04-04 21:30:00|676.99|674.19|676.69|673.89|676.99|674.19|676.61|673.81|0
1649108100000|2022-04-04 21:35:00|676.78|673.98|676.72|673.92|676.89|674.09|676.66|673.86|0
1649108400000|2022-04-04 21:40:00|676.63|673.83|676.54|673.74|676.69|673.89|676.22|673.42|0
1649108700000|2022-04-04 21:45:00|676.51|673.71|676.51|673.71|676.57|673.77|676.51|673.71|0
1649109000000|2022-04-04 21:50:00|676.53|673.73|676.51|673.71|676.53|673.73|676.51|673.71|0
1649109300000|2022-04-04 21:55:00|676.56|673.76|676.92|674.12|676.92|674.12|676.56|673.76|0
1649109600000|2022-04-04 22:00:00|676.86|674.06|676.06|673.26|676.86|674.06|675.56|672.76|0
1649109900000|2022-04-04 22:05:00|675.86|673.06|676.06|673.26|676.46|673.66|675.66|672.86|0
1649110200000|2022-04-04 22:10:00|675.86|673.06|676.26|673.46|676.35|673.55|675.86|673.06|0
1649110500000|2022-04-04 22:15:00|676.46|673.66|675.65|672.85|676.46|673.66|675.45|672.65|0
1649110800000|2022-04-04 22:20:00|675.75|672.95|675.45|672.65|675.85|673.05|675.45|672.65|0
1649111100000|2022-04-04 22:25:00|675.65|672.85|675.85|673.05|676.05|673.25|675.25|672.45|0
1649111400000|2022-04-04 22:30:00|675.74|672.94|675.44|672.64|675.85|673.05|675.24|672.44|0
1649111700000|2022-04-04 22:35:00|675.24|672.44|675.04|672.24|675.44|672.64|674.84|672.04|0
1649112000000|2022-04-04 22:40:00|674.84|672.04|675.04|672.24|675.24|672.44|674.84|672.04|0
1649112300000|2022-04-04 22:45:00|675.24|672.44|675.44|672.64|675.64|672.84|675.24|672.44|0
1649112600000|2022-04-04 22:50:00|675.53|672.73|675.23|672.43|675.53|672.73|675.03|672.23|0
1649112900000|2022-04-04 22:55:00|675.43|672.63|675.43|672.63|675.43|672.63|675.23|672.43|0
1649113200000|2022-04-04 23:00:00|675.23|672.43|675.43|672.63|675.43|672.63|675.23|672.43|0
1649113500000|2022-04-04 23:05:00|675.23|672.43|675.43|672.63|675.43|672.63|675.03|672.23|0
1649113800000|2022-04-04 23:10:00|675.32|672.52|675.02|672.22|675.32|672.52|675.02|672.22|0
1649114100000|2022-04-04 23:15:00|675.22|672.42|675.22|672.42|675.22|672.42|675.12|672.32|0
1649114400000|2022-04-04 23:20:00|675.02|672.22|675.02|672.22|675.22|672.42|674.82|672.02|0
1649114700000|2022-04-04 23:25:00|675.22|672.42|675.22|672.42|675.22|672.42|674.82|672.02|0
1649115000000|2022-04-04 23:30:00|675.42|672.62|676.42|673.62|676.42|673.62|675.42|672.62|0
1649115300000|2022-04-04 23:35:00|676.22|673.42|676.22|673.42|676.31|673.51|676.02|673.22|0
1649115600000|2022-04-04 23:40:00|676.02|673.22|676.01|673.21|676.22|673.42|675.61|672.81|0
1649115900000|2022-04-04 23:45:00|675.81|673.01|674.81|672.01|676.01|673.21|674.81|672.01|0
1649116200000|2022-04-04 23:50:00|675.01|672.21|674.8|672|675.01|672.21|674.6|671.8|0
1649116500000|2022-04-04 23:55:00|675|672.2|674|671.2|675|672.2|674|671.2|0
1649116800000|2022-04-05 00:00:00|674.2|671.4|672.39|669.59|674.2|671.4|672.39|669.59|0
1649117100000|2022-04-05 00:05:00|672.59|669.79|672.79|669.99|673.19|670.39|672.39|669.59|0
1649117400000|2022-04-05 00:10:00|672.89|670.09|672.99|670.19|673.49|670.69|672.79|669.99|0
1649117700000|2022-04-05 00:15:00|672.79|669.99|672.48|669.68|672.99|670.19|671.78|668.98|0
1649118000000|2022-04-05 00:20:00|672.58|669.78|672.18|669.38|672.78|669.98|672.18|669.38|0
1649118300000|2022-04-05 00:25:00|672.38|669.58|672.38|669.58|672.58|669.78|671.78|668.98|0
1649118600000|2022-04-05 00:30:00|672.58|669.78|672.98|670.18|673.18|670.38|672.18|669.38|0
1649118900000|2022-04-05 00:35:00|673.18|670.38|672.98|670.18|673.38|670.58|672.98|670.18|0
1649119200000|2022-04-05 00:40:00|672.78|669.98|673.17|670.37|673.18|670.38|672.37|669.57|0
1649119500000|2022-04-05 00:45:00|672.97|670.17|672.57|669.77|672.97|670.17|672.17|669.37|0
1649119800000|2022-04-05 00:50:00|672.67|669.87|672.77|669.97|673.57|670.77|672.37|669.57|0
1649120100000|2022-04-05 00:55:00|672.86|670.06|673.77|670.97|673.77|670.97|672.57|669.77|0
1649120400000|2022-04-05 01:00:00|673.97|671.17|673.37|670.57|674.17|671.37|673.17|670.37|0
1649120700000|2022-04-05 01:05:00|673.16|670.36|673.16|670.36|673.37|670.57|672.76|669.96|0
1649121000000|2022-04-05 01:10:00|673.26|670.46|673.16|670.36|673.56|670.76|673.16|670.36|0
1649121300000|2022-04-05 01:15:00|673.36|670.56|673.76|670.96|673.76|670.96|673.16|670.36|0
1649121600000|2022-04-05 01:20:00|673.56|670.76|673.76|670.96|674.16|671.36|673.56|670.76|0
1649121900000|2022-04-05 01:25:00|673.65|670.85|672.95|670.15|673.65|670.85|672.75|669.95|0
1649122200000|2022-04-05 01:30:00|672.75|669.95|673.25|670.45|673.55|670.75|672.75|669.95|0
1649122500000|2022-04-05 01:35:00|673.15|670.35|673.55|670.75|673.85|671.05|673.15|670.35|0
1649122800000|2022-04-05 01:40:00|673.65|670.85|673.55|670.75|673.65|670.85|673.15|670.35|0
1649123100000|2022-04-05 01:45:00|673.64|670.84|673.95|671.15|673.95|671.15|673.35|670.55|0
1649123400000|2022-04-05 01:50:00|674.15|671.35|674.75|671.95|674.75|671.95|674.15|671.35|0
1649123700000|2022-04-05 01:55:00|674.55|671.75|674.54|671.74|674.75|671.95|674.54|671.74|0
1649124000000|2022-04-05 02:00:00|674.64|671.84|674.74|671.94|674.74|671.94|674.54|671.74|0
1649124300000|2022-04-05 02:05:00|674.54|671.74|674.14|671.34|674.74|671.94|674.14|671.34|0
1649124600000|2022-04-05 02:10:00|673.94|671.14|673.93|671.13|674.14|671.34|673.93|671.13|0
1649124900000|2022-04-05 02:15:00|673.73|670.93|674.33|671.53|674.33|671.53|673.53|670.73|0
1649125200000|2022-04-05 02:20:00|674.13|671.33|675.28|672.48|675.28|672.48|673.69|670.89|0
1649125500000|2022-04-05 02:25:00|675.37|672.57|675.28|672.48|675.48|672.68|675.28|672.48|0
1649125800000|2022-04-05 02:30:00|675.08|672.28|675.88|673.08|675.88|673.08|675.08|672.28|0
1649126100000|2022-04-05 02:35:00|675.77|672.97|675.87|673.07|675.88|673.08|675.67|672.87|0
1649126400000|2022-04-05 02:40:00|675.77|672.97|675.87|673.07|675.87|673.07|675.67|672.87|0
1649126700000|2022-04-05 02:45:00|675.67|672.87|675.47|672.67|675.67|672.87|675.27|672.47|0
1649127000000|2022-04-05 02:50:00|675.27|672.47|674.66|671.86|675.27|672.47|674.66|671.86|0
1649127300000|2022-04-05 02:55:00|674.46|671.66|674.66|671.86|674.86|672.06|674.46|671.66|0
1649127600000|2022-04-05 03:00:00|674.86|672.06|675.06|672.26|675.26|672.46|674.86|672.06|0
1649127900000|2022-04-05 03:05:00|675.15|672.35|674.86|672.06|675.46|672.66|674.66|671.86|0
1649128200000|2022-04-05 03:10:00|675.06|672.26|675.05|672.25|675.46|672.66|675.05|672.25|0
1649128500000|2022-04-05 03:15:00|675.25|672.45|675.45|672.65|675.45|672.65|675.25|672.45|0
1649128800000|2022-04-05 03:20:00|675.25|672.45|675.05|672.25|675.45|672.65|675.05|672.25|0
1649129100000|2022-04-05 03:25:00|675.25|672.45|674.04|671.24|675.25|672.45|674.04|671.24|0
1649129400000|2022-04-05 03:30:00|674.24|671.44|673.84|671.04|674.24|671.44|673.64|670.84|0
1649129700000|2022-04-05 03:35:00|674.04|671.24|674.24|671.44|674.44|671.64|674.04|671.24|0
1649130000000|2022-04-05 03:40:00|674.34|671.54|674.24|671.44|674.64|671.84|674.24|671.44|0
1649130300000|2022-04-05 03:45:00|674.13|671.33|674.44|671.64|674.64|671.84|674.04|671.24|0
1649130600000|2022-04-05 03:50:00|674.64|671.84|674.23|671.43|674.64|671.84|674.13|671.33|0
1649130900000|2022-04-05 03:55:00|674.33|671.53|674.43|671.63|674.63|671.83|674.23|671.43|0
1649131200000|2022-04-05 04:00:00|674.63|671.83|674.43|671.63|674.63|671.83|674.23|671.43|0
1649131500000|2022-04-05 04:05:00|674.63|671.83|674.83|672.03|675.03|672.23|674.63|671.83|0
1649131800000|2022-04-05 04:10:00|675.03|672.23|674.62|671.82|675.03|672.23|674.62|671.82|0
1649132100000|2022-04-05 04:15:00|674.82|672.02|674.82|672.02|675.03|672.23|674.82|672.02|0
1649132400000|2022-04-05 04:20:00|674.62|671.82|674.82|672.02|674.92|672.12|674.62|671.82|0
1649132700000|2022-04-05 04:25:00|675.02|672.22|675.02|672.22|675.22|672.42|674.82|672.02|0
1649133000000|2022-04-05 04:30:00|675.11|672.31|675.82|673.02|676.12|673.32|675.02|672.22|0
1649133300000|2022-04-05 04:35:00|675.62|672.82|675.82|673.02|675.82|673.02|675.42|672.62|0
1649133600000|2022-04-05 04:40:00|675.71|672.91|675.41|672.61|675.81|673.01|675.41|672.61|0
1649133900000|2022-04-05 04:45:00|675.51|672.71|675.81|673.01|675.81|673.01|675.41|672.61|0
1649134200000|2022-04-05 04:50:00|676.01|673.21|676.01|673.21|676.01|673.21|675.51|672.71|0
1649134500000|2022-04-05 04:55:00|675.81|673.01|675.61|672.81|676.01|673.21|675.61|672.81|0
1649134800000|2022-04-05 05:00:00|675.41|672.61|676.01|673.21|676.21|673.41|675.41|672.61|0
1649135100000|2022-04-05 05:05:00|675.81|673.01|675.4|672.6|676.01|673.21|675.4|672.6|0
1649135400000|2022-04-05 05:10:00|675.3|672.5|675.6|672.8|675.6|672.8|675.2|672.4|0
1649135700000|2022-04-05 05:15:00|675.8|673|675.4|672.6|676.4|673.6|675.4|672.6|0
1649136000000|2022-04-05 05:20:00|675.6|672.8|675.8|673|675.8|673|675.49|672.69|0
1649136300000|2022-04-05 05:25:00|675.89|673.09|676.4|673.6|676.4|673.6|675.89|673.09|0
1649136600000|2022-04-05 05:30:00|676.29|673.49|675.79|672.99|676.29|673.49|675.79|672.99|0
1649136900000|2022-04-05 05:35:00|675.99|673.19|675.99|673.19|676.19|673.39|675.79|672.99|0
1649137200000|2022-04-05 05:40:00|675.79|672.99|675.79|672.99|675.99|673.19|675.39|672.59|0
1649137500000|2022-04-05 05:45:00|675.99|673.19|675.78|672.98|676.19|673.39|675.78|672.98|0
1649137800000|2022-04-05 05:50:00|675.98|673.18|676.38|673.58|676.38|673.58|675.78|672.98|0
1649138100000|2022-04-05 05:55:00|676.58|673.78|677.19|674.39|677.59|674.79|676.58|673.78|0
1649138400000|2022-04-05 06:00:00|677.39|674.59|678.59|675.79|678.59|675.79|677.18|674.38|0
1649138700000|2022-04-05 06:05:00|678.39|675.59|677.78|674.98|678.79|675.99|677.78|674.98|0
1649139000000|2022-04-05 06:10:00|677.58|674.78|676.17|673.37|677.58|674.78|676.17|673.37|0
1649139300000|2022-04-05 06:15:00|675.97|673.17|675.37|672.57|676.07|673.27|675.17|672.37|0
1649139600000|2022-04-05 06:20:00|675.57|672.77|675.37|672.57|675.77|672.97|673.96|671.16|0
1649139900000|2022-04-05 06:25:00|675.46|672.66|675.56|672.76|675.77|672.97|674.76|671.96|0
1649140200000|2022-04-05 06:30:00|675.36|672.56|675.46|672.66|675.56|672.76|674.76|671.96|0
1649140500000|2022-04-05 06:35:00|675.56|672.76|675.16|672.36|675.56|672.76|675.16|672.36|0
1649140800000|2022-04-05 06:40:00|674.96|672.16|673.67|670.87|675.16|672.36|673.67|670.87|0
1649141100000|2022-04-05 06:45:00|673.88|671.08|675.33|672.53|675.33|672.53|673.67|670.87|0
1649141400000|2022-04-05 06:50:00|675.42|672.62|675.33|672.53|675.42|672.62|674.72|671.92|0
1649141700000|2022-04-05 06:55:00|675.73|672.93|675.12|672.32|675.73|672.93|674.12|671.32|0
1649142000000|2022-04-05 07:00:00|675.92|673.12|678.13|675.33|680.55|677.75|675.72|672.92|0
1649142300000|2022-04-05 07:05:00|678.03|675.63|676.82|674.42|678.13|675.73|675.12|672.72|0
1649142600000|2022-04-05 07:10:00|677.33|674.93|676.46|673.58|678.33|675.93|674.51|671.67|0
1649142900000|2022-04-05 07:15:00|676.36|673.48|678.26|675.38|678.37|675.49|675.15|672.27|0
1649143200000|2022-04-05 07:20:00|678.37|675.49|677.96|675.08|678.97|676.09|677.16|674.28|0
1649143500000|2022-04-05 07:25:00|678.06|675.18|679.8|676.92|680.65|677.77|677.16|674.28|0
1649143800000|2022-04-05 07:30:00|680|677.12|681.61|678.73|683.02|680.14|679.19|676.31|0
1649144100000|2022-04-05 07:35:00|681.81|678.93|683.42|680.54|685.78|682.9|681.81|678.93|0
1649144400000|2022-04-05 07:40:00|683.52|680.64|684.12|681.24|684.53|681.65|683.12|680.24|0
1649144700000|2022-04-05 07:45:00|684.02|681.14|684.93|682.05|685.13|682.25|682.81|679.93|0
1649145000000|2022-04-05 07:50:00|684.73|681.85|682.71|679.83|684.73|681.85|681.9|679.02|0
1649145300000|2022-04-05 07:55:00|682.8|679.92|682.7|679.82|684.21|681.33|682.3|679.42|0
1649145600000|2022-04-05 08:00:00|682.8|679.92|681.45|679.05|683.71|680.83|681.45|679.05|0
1649145900000|2022-04-05 08:05:00|681.66|679.26|682.06|679.66|682.46|680.06|681.25|678.85|0
1649146200000|2022-04-05 08:10:00|682.15|679.75|683.47|681.07|683.47|681.07|681.95|679.55|0
1649146500000|2022-04-05 08:15:00|683.26|680.86|682.25|679.85|683.87|681.47|682.05|679.65|0
1649146800000|2022-04-05 08:20:00|682.05|679.65|682.05|679.65|683.06|680.66|681.74|679.34|0
1649147100000|2022-04-05 08:25:00|682.25|679.85|679.83|677.43|682.45|680.05|679.63|677.23|0
1649147400000|2022-04-05 08:30:00|679.63|677.23|679.83|677.43|680.43|678.03|679.03|676.63|0
1649147700000|2022-04-05 08:35:00|679.72|677.32|680.43|678.03|680.83|678.43|679.63|677.23|0
1649148000000|2022-04-05 08:40:00|680.23|677.83|680.43|678.03|681.24|678.84|680.03|677.63|0
1649148300000|2022-04-05 08:45:00|680.23|677.83|678.07|675.67|680.53|678.13|678.07|675.67|0
1649148600000|2022-04-05 08:50:00|679.76|677.36|679.36|676.96|680.37|677.97|679.36|676.96|0
1649148900000|2022-04-05 08:55:00|679.26|676.86|678.55|676.15|679.76|677.36|677.95|675.55|0
1649149200000|2022-04-05 09:00:00|678.35|675.95|678.25|675.85|678.75|676.35|677.85|675.45|0
1649149500000|2022-04-05 09:05:00|678.35|675.95|678.75|676.35|679.15|676.75|678.35|675.95|0
1649149800000|2022-04-05 09:10:00|678.85|676.45|678.95|676.55|679.15|676.75|678.55|676.15|0
1649150100000|2022-04-05 09:15:00|678.84|676.44|678.34|675.94|679.15|676.75|678.14|675.74|0
1649150400000|2022-04-05 09:20:00|678.44|676.04|677.54|675.14|678.95|676.55|677.34|674.94|0
1649150700000|2022-04-05 09:25:00|677.43|675.03|676.33|673.93|677.54|675.14|675.53|673.13|0
1649151000000|2022-04-05 09:30:00|676.43|674.03|676.33|673.93|676.93|674.53|676.03|673.63|0
1649151300000|2022-04-05 09:35:00|676.43|674.03|674.12|671.72|676.93|674.53|674.12|671.72|0
1649151600000|2022-04-05 09:40:00|674.32|671.92|673.72|671.32|674.52|672.12|673.32|670.92|0
1649151900000|2022-04-05 09:45:00|673.52|671.12|671.91|669.51|673.52|671.12|671.71|669.31|0
1649152200000|2022-04-05 09:50:00|671.81|669.41|673.09|670.69|673.49|671.09|671.31|668.91|0
1649152500000|2022-04-05 09:55:00|672.89|670.49|672.48|670.08|673.29|670.89|671.89|669.49|0
1649152800000|2022-04-05 10:00:00|672.28|669.88|673.68|671.28|674.09|671.69|671.68|669.28|0
1649153100000|2022-04-05 10:05:00|673.48|671.08|670.68|668.28|674.08|671.68|670.08|667.68|0
1649153400000|2022-04-05 10:10:00|670.48|668.08|670.68|668.28|671.08|668.68|669.88|667.48|0
1649153700000|2022-04-05 10:15:00|670.88|668.48|672.08|669.68|672.08|669.68|670.48|668.08|0
1649154000000|2022-04-05 10:20:00|671.97|669.57|669.07|666.67|672.28|669.88|668.47|666.07|0
1649154300000|2022-04-05 10:25:00|669.47|667.07|669.87|667.47|670.07|667.67|668.77|666.37|0
1649154600000|2022-04-05 10:30:00|669.97|667.57|668.47|666.07|671.27|668.87|668.47|666.07|0
1649154900000|2022-04-05 10:35:00|668.87|666.47|668.67|666.27|669.27|666.87|667.87|665.47|0
1649155200000|2022-04-05 10:40:00|668.47|666.07|670.06|667.66|670.06|667.66|668.47|666.07|0
1649155500000|2022-04-05 10:45:00|669.86|667.46|670.26|667.86|670.46|668.06|669.06|666.66|0
1649155800000|2022-04-05 10:50:00|669.86|667.46|671.66|669.26|672.06|669.66|669.76|667.36|0
1649156100000|2022-04-05 10:55:00|671.46|669.06|671.86|669.46|672.15|669.75|671.06|668.66|0
1649156400000|2022-04-05 11:00:00|671.66|669.26|671.25|668.85|672.06|669.66|670.85|668.45|0
1649156700000|2022-04-05 11:05:00|671.45|669.05|669.85|667.45|671.65|669.25|669.65|667.25|0
1649157000000|2022-04-05 11:10:00|669.65|667.25|669.65|667.25|670.05|667.65|668.65|666.25|0
1649157300000|2022-04-05 11:15:00|669.45|667.05|670.45|668.05|670.45|668.05|669.45|667.05|0
1649157600000|2022-04-05 11:20:00|670.34|667.94|670.24|667.84|671.54|669.14|670.04|667.64|0
1649157900000|2022-04-05 11:25:00|670.34|667.94|671.64|669.24|671.84|669.44|670.24|667.84|0
1649158200000|2022-04-05 11:30:00|671.84|669.44|671.24|668.84|672.24|669.84|670.84|668.44|0
1649158500000|2022-04-05 11:35:00|671.13|668.73|672.44|670.04|672.44|670.04|670.84|668.44|0
1649158800000|2022-04-05 11:40:00|672.64|670.24|673.84|671.44|674.04|671.64|672.44|670.04|0
1649159100000|2022-04-05 11:45:00|673.64|671.24|673.83|671.43|674.04|671.64|673.43|671.03|0
1649159400000|2022-04-05 11:50:00|673.63|671.23|673.03|670.63|673.83|671.43|672.63|670.23|0
1649159700000|2022-04-05 11:55:00|673.13|670.73|673.23|670.83|673.23|670.83|672.83|670.43|0
1649160000000|2022-04-05 12:00:00|673.43|671.03|675.03|672.63|675.03|672.63|672.43|670.03|0
1649160300000|2022-04-05 12:05:00|674.83|672.43|673.02|670.62|674.83|672.43|672.62|670.22|0
1649160600000|2022-04-05 12:10:00|672.82|670.42|672.62|670.22|673.62|671.22|672.42|670.02|0
1649160900000|2022-04-05 12:15:00|672.42|670.02|671.82|669.42|672.42|670.02|671.02|668.62|0
1649161200000|2022-04-05 12:20:00|671.62|669.22|669.82|667.42|672.31|669.91|669.82|667.42|0
1649161500000|2022-04-05 12:25:00|669.42|667.02|670.21|667.81|670.81|668.41|669.42|667.02|0
1649161800000|2022-04-05 12:30:00|670.41|668.01|671.41|669.01|671.61|669.21|670.41|668.01|0
1649162100000|2022-04-05 12:35:00|671.61|669.21|671.41|669.01|672.21|669.81|670.41|668.01|0
1649162400000|2022-04-05 12:40:00|671.61|669.21|671.21|668.81|672.21|669.81|671.01|668.61|0
1649162700000|2022-04-05 12:45:00|671.41|669.01|670.8|668.4|671.8|669.4|670.8|668.4|0
1649163000000|2022-04-05 12:50:00|671|668.6|670.4|668|671.6|669.2|669.6|667.2|0
1649163300000|2022-04-05 12:55:00|670.2|667.8|668.4|666|670.6|668.2|667.6|665.2|0
1649163600000|2022-04-05 13:00:00|668.2|665.8|670.8|668.4|671.2|668.8|668.2|665.8|0
1649163900000|2022-04-05 13:05:00|671|668.6|670.39|667.99|671|668.6|668.8|666.4|0
1649164200000|2022-04-05 13:10:00|670.59|668.19|670.79|668.39|670.99|668.59|669.79|667.39|0
1649164500000|2022-04-05 13:15:00|670.99|668.59|671.19|668.79|672.39|669.99|670.99|668.59|0
1649164800000|2022-04-05 13:20:00|671.39|668.99|670.68|668.28|671.99|669.59|669.59|667.19|0
1649165100000|2022-04-05 13:25:00|670.39|667.99|666.99|664.59|670.99|668.59|666.59|664.19|0
1649165400000|2022-04-05 13:30:00|666.79|664.39|677.07|674.67|677.47|675.07|666.79|664.39|0
1649165700000|2022-04-05 13:35:00|678.47|676.07|680.88|678.48|681.08|678.68|677.27|674.87|0
1649166000000|2022-04-05 13:40:00|680.68|678.28|680.07|677.67|682.89|680.49|679.87|677.47|0
1649166300000|2022-04-05 13:45:00|680.17|677.77|679.16|676.76|682.68|680.28|678.46|676.06|0
1649166600000|2022-04-05 13:50:00|679.47|677.07|678.26|675.86|679.67|677.27|675.86|673.46|0
1649166900000|2022-04-05 13:55:00|678.06|675.66|680.87|678.47|680.87|678.47|677.86|675.46|0
1649167200000|2022-04-05 14:00:00|680.97|678.57|684.08|681.68|687.91|685.51|679.66|677.26|0
1649167500000|2022-04-05 14:05:00|683.68|681.28|664.7|661.82|683.68|681.28|662.87|660.47|0
1649167800000|2022-04-05 14:10:00|664.3|661.42|665.95|663.07|667.16|664.28|663.71|660.83|0
1649168100000|2022-04-05 14:15:00|664.96|662.08|659.59|656.71|664.96|662.08|658.6|655.72|0
1649168400000|2022-04-05 14:20:00|659.79|656.91|660.17|657.29|662.75|659.87|656.83|653.95|0
1649168700000|2022-04-05 14:25:00|660.37|657.49|661.76|658.88|662.35|659.47|658.78|655.9|0
1649169000000|2022-04-05 14:30:00|660.96|658.08|659.77|656.89|663.94|661.06|659.37|656.49|0
1649169300000|2022-04-05 14:35:00|659.97|657.09|657.79|654.91|663.34|660.46|657.19|654.31|0
1649169600000|2022-04-05 14:40:00|657.39|654.51|659.76|656.88|660.36|657.48|657.39|654.51|0
1649169900000|2022-04-05 14:45:00|659.37|656.49|664.93|662.05|665.32|662.44|658.77|655.89|0
1649170200000|2022-04-05 14:50:00|665.12|662.24|669.5|666.62|670.5|667.62|664.33|661.45|0
1649170500000|2022-04-05 14:55:00|669.1|666.22|667.21|664.33|669.1|666.22|666.62|663.74|0
1649170800000|2022-04-05 15:00:00|667.41|664.53|666.31|663.43|668.61|665.73|664.43|661.55|0
1649171100000|2022-04-05 15:05:00|667.01|664.13|664.62|661.74|668.01|665.13|663.63|660.75|0
1649171400000|2022-04-05 15:10:00|664.82|661.94|665.41|662.53|666.01|663.13|661.64|658.76|0
1649171700000|2022-04-05 15:15:00|665.31|662.43|661.44|658.56|665.41|662.53|660.45|657.57|0
1649172000000|2022-04-05 15:20:00|661.64|658.76|661.82|658.94|665.59|662.71|661.64|658.76|0
1649172300000|2022-04-05 15:25:00|661.72|658.84|663.6|660.72|663.6|660.72|660.83|657.95|0
1649172600000|2022-04-05 15:30:00|663.21|660.33|666.38|663.5|666.58|663.7|662.02|659.14|0
1649172900000|2022-04-05 15:35:00|666.18|663.3|658.44|655.56|666.58|663.7|657.45|654.57|0
1649173200000|2022-04-05 15:40:00|658.84|655.96|660.78|658.38|661.57|659.17|658.05|655.17|0
1649173500000|2022-04-05 15:45:00|660.58|658.18|658.2|655.8|660.98|658.58|657.6|655.2|0
1649173800000|2022-04-05 15:50:00|658.4|656|657.21|654.81|660.57|658.17|655.43|653.03|0
1649174100000|2022-04-05 15:55:00|657.4|655|654.83|652.43|657.6|655.2|654.63|652.23|0
1649174400000|2022-04-05 16:00:00|654.63|652.23|655.03|652.63|656.61|654.21|652.26|649.86|0
1649174700000|2022-04-05 16:05:00|655.22|652.82|656.3|653.9|657.79|655.39|655.03|652.63|0
1649175000000|2022-04-05 16:10:00|656.61|654.21|656.01|653.61|657.39|654.99|655.12|652.72|0
1649175300000|2022-04-05 16:15:00|656.21|653.81|651.27|648.87|656.21|653.81|651.27|648.87|0
1649175600000|2022-04-05 16:20:00|651.36|648.96|650.87|648.47|652.65|650.25|649.1|646.7|0
1649175900000|2022-04-05 16:25:00|650.08|647.68|648.9|646.5|650.87|648.47|648.5|646.1|0
1649176200000|2022-04-05 16:30:00|648.7|646.3|650.67|648.27|651.26|648.86|646.82|644.42|0
1649176500000|2022-04-05 16:35:00|650.47|648.07|653.67|651.27|654.06|651.66|649.29|646.89|0
1649176800000|2022-04-05 16:40:00|652.68|650.28|651.11|648.71|653.67|651.27|650.71|648.31|0
1649177100000|2022-04-05 16:45:00|651.5|649.1|654.26|651.86|654.26|651.86|650.52|648.12|0
1649177400000|2022-04-05 16:50:00|654.06|651.66|656.03|653.63|656.23|653.83|653.47|651.07|0
1649177700000|2022-04-05 16:55:00|656.23|653.83|656.62|654.22|657.41|655.01|654.65|652.25|0
1649178000000|2022-04-05 17:00:00|656.42|654.02|655.94|653.54|656.62|654.22|654.75|652.35|0
1649178300000|2022-04-05 17:05:00|655.44|653.04|661.67|659.27|661.67|659.27|654.75|652.35|0
1649178600000|2022-04-05 17:10:00|662.27|659.87|661.87|659.47|662.27|659.87|660.88|658.48|0
1649178900000|2022-04-05 17:15:00|661.67|659.27|664.05|661.65|664.25|661.85|661.07|658.67|0
1649179200000|2022-04-05 17:20:00|663.85|661.45|661.03|658.63|665.28|662.88|661.03|658.63|0
1649179500000|2022-04-05 17:25:00|661.23|658.83|659.44|657.04|661.83|659.43|658.65|656.25|0
1649179800000|2022-04-05 17:30:00|659.64|657.24|656.47|654.07|659.64|657.24|655.88|653.48|0
1649180100000|2022-04-05 17:35:00|656.67|654.27|655.28|652.88|656.67|654.27|655.08|652.68|0
1649180400000|2022-04-05 17:40:00|655.08|652.68|651.52|649.12|655.08|652.68|651.52|649.12|0
1649180700000|2022-04-05 17:45:00|651.72|649.32|649.55|647.15|652.11|649.71|648.76|646.36|0
1649181000000|2022-04-05 17:50:00|649.15|646.75|649.34|646.94|650.32|647.92|646.59|644.19|0
1649181300000|2022-04-05 17:55:00|649.54|647.14|652.09|649.69|652.49|650.09|648.75|646.35|0
1649181600000|2022-04-05 18:00:00|651.9|649.5|649.92|647.52|653.08|650.68|649.33|646.93|0
1649181900000|2022-04-05 18:05:00|650.12|647.72|649.53|647.13|651.3|648.9|648.94|646.54|0
1649182200000|2022-04-05 18:10:00|647.68|645.28|651.31|648.91|652.29|649.89|647.68|645.28|0
1649182500000|2022-04-05 18:15:00|651.11|648.71|654.85|652.45|654.85|652.45|650.13|647.73|0
1649182800000|2022-04-05 18:20:00|655.05|652.65|654.26|651.86|656.03|653.63|653.07|650.67|0
1649183100000|2022-04-05 18:25:00|654.45|652.05|651.89|649.49|655.44|653.04|651.5|649.1|0
1649183400000|2022-04-05 18:30:00|652.09|649.69|650.71|648.31|652.28|649.88|650.31|647.91|0
1649183700000|2022-04-05 18:35:00|650.9|648.5|649.33|646.93|653.26|650.86|648.74|646.34|0
1649184000000|2022-04-05 18:40:00|649.53|647.13|653.06|650.66|653.46|651.06|648.54|646.14|0
1649184300000|2022-04-05 18:45:00|652.67|650.27|651.88|649.48|654.05|651.65|649.91|647.51|0
1649184600000|2022-04-05 18:50:00|652.08|649.68|651.88|649.48|653.65|651.25|651.09|648.69|0
1649184900000|2022-04-05 18:55:00|652.27|649.87|648.73|646.33|653.85|651.45|647.75|645.35|0
1649185200000|2022-04-05 19:00:00|648.82|646.42|645.39|642.99|650.5|648.1|645.39|642.99|0
1649185500000|2022-04-05 19:05:00|645.78|643.38|643.63|641.23|645.98|643.58|642.45|640.05|0
1649185800000|2022-04-05 19:10:00|643.82|641.42|639.91|637.51|644.02|641.62|639.13|636.73|0
1649186100000|2022-04-05 19:15:00|639.71|637.31|638.93|636.53|641.47|639.07|638.34|635.94|0
1649186400000|2022-04-05 19:20:00|638.15|635.75|643.62|641.22|643.62|641.22|637.56|635.16|0
1649186700000|2022-04-05 19:25:00|643.42|641.02|639.9|637.5|643.42|641.02|639.51|637.11|0
1649187000000|2022-04-05 19:30:00|639.7|637.3|635.02|632.62|639.7|637.3|634.82|632.42|0
1649187300000|2022-04-05 19:35:00|634.82|632.42|634.63|632.23|636.58|634.18|633.07|630.67|0
1649187600000|2022-04-05 19:40:00|634.82|632.42|635.21|632.81|636.18|633.78|632.87|630.47|0
1649187900000|2022-04-05 19:45:00|635.79|633.39|629.27|626.87|635.79|633.39|628.88|626.48|0
1649188200000|2022-04-05 19:50:00|628.3|625.9|636.27|633.87|639.39|636.99|628.3|625.9|0
1649188500000|2022-04-05 19:55:00|637.24|634.84|638.61|636.21|638.61|636.21|633.34|630.94|0
1649188800000|2022-04-05 20:00:00|639|636.6|639.78|637.38|639.97|637.57|638.8|636.4|0
1649189100000|2022-04-05 20:05:00|639.97|637.57|639.97|637.57|640.56|638.16|639.58|637.18|0
1649189400000|2022-04-05 20:10:00|639.77|637.37|638.79|636.39|640.16|637.76|638.79|636.39|0
1649189700000|2022-04-05 20:15:00|638.99|636.19|640.55|637.75|640.55|637.75|638.99|636.19|0
1649190000000|2022-04-05 20:20:00|639.97|637.17|639.38|636.58|640.16|637.36|639.38|636.58|0
1649190300000|2022-04-05 20:25:00|639.57|636.77|639.38|636.58|639.57|636.77|639.18|636.38|0
1649190600000|2022-04-05 20:30:00|639.57|636.77|640.16|637.36|640.35|637.55|639.57|636.77|0
1649190900000|2022-04-05 20:35:00|640.15|637.35|640.35|637.55|640.35|637.55|640.05|637.25|0
1649191200000|2022-04-05 20:40:00|640.54|637.74|640.35|637.55|640.64|637.84|640.35|637.55|0
1649191500000|2022-04-05 20:45:00|640.54|637.74|641.13|638.33|641.32|638.52|640.54|637.74|0
1649191800000|2022-04-05 20:50:00|641.32|638.52|641.9|639.1|641.9|639.1|640.93|638.13|0
1649192100000|2022-04-05 20:55:00|641.71|638.91|642.22|639.42|642.39|639.59|641.71|638.91|0
1649192400000|2022-04-05 21:00:00|642.28|639.48|642.36|639.56|642.65|639.85|642.25|639.45|0
1649192700000|2022-04-05 21:05:00|642.22|639.42|642.13|639.33|642.25|639.45|642.1|639.3|0
1649193000000|2022-04-05 21:10:00|642.1|639.3|642.39|639.59|642.51|639.71|642.1|639.3|0
1649193300000|2022-04-05 21:15:00|642.42|639.62|642.56|639.76|642.64|639.84|642.25|639.45|0
1649193600000|2022-04-05 21:20:00|642.53|639.73|642.7|639.9|642.78|639.98|642.27|639.47|0
1649193900000|2022-04-05 21:25:00|642.69|639.89|642.92|640.12|643.07|640.27|642.41|639.61|0
1649194200000|2022-04-05 21:30:00|642.95|640.15|642.58|639.78|642.98|640.18|642.26|639.46|0
1649194500000|2022-04-05 21:35:00|643.32|640.52|643.06|640.26|643.32|640.52|643.03|640.23|0
1649194800000|2022-04-05 21:40:00|643.09|640.29|643.03|640.23|643.12|640.32|643.03|640.23|0
1649195100000|2022-04-05 21:45:00|643|640.2|642.77|639.97|643|640.2|642.74|639.94|0
1649195400000|2022-04-05 21:50:00|642.71|639.91|642.68|639.88|642.71|639.91|642.68|639.88|0
1649195700000|2022-04-05 21:55:00|642.71|639.91|642.66|639.86|642.84|640.04|642.66|639.86|0
1649196000000|2022-04-05 22:00:00|641.97|639.17|641.09|638.29|642.36|639.56|641.09|638.29|0
1649196300000|2022-04-05 22:05:00|641.28|638.48|640.5|637.7|641.28|638.48|640.3|637.5|0
1649196600000|2022-04-05 22:10:00|640.69|637.89|639.91|637.11|640.69|637.89|639.91|637.11|0
1649196900000|2022-04-05 22:15:00|640.1|637.3|640.1|637.3|640.2|637.4|639.71|636.91|0
1649197200000|2022-04-05 22:20:00|639.91|637.11|638.93|636.13|639.91|637.11|638.93|636.13|0
1649197500000|2022-04-05 22:25:00|638.73|635.93|638.73|635.93|638.93|636.13|638.34|635.54|0
1649197800000|2022-04-05 22:30:00|639.12|636.32|640.09|637.29|640.29|637.49|639.12|636.32|0
1649198100000|2022-04-05 22:35:00|640.29|637.49|639.7|636.9|640.48|637.68|639.4|636.6|0
1649198400000|2022-04-05 22:40:00|639.9|637.1|640.48|637.68|640.87|638.07|639.9|637.1|0
1649198700000|2022-04-05 22:45:00|640.68|637.88|640.67|637.87|640.87|638.07|640.48|637.68|0
1649199000000|2022-04-05 22:50:00|640.87|638.07|641.06|638.26|641.26|638.46|640.67|637.87|0
1649199300000|2022-04-05 22:55:00|640.87|638.07|640.86|638.06|641.06|638.26|640.86|638.06|0
1649199600000|2022-04-05 23:00:00|641.06|638.26|640.86|638.06|641.15|638.35|640.67|637.87|0
1649199900000|2022-04-05 23:05:00|640.67|637.87|639.88|637.08|640.67|637.87|639.88|637.08|0
1649200200000|2022-04-05 23:10:00|640.08|637.28|639.49|636.69|640.08|637.28|639.49|636.69|0
1649200500000|2022-04-05 23:15:00|639.29|636.49|639.88|637.08|639.88|637.08|639.29|636.49|0
1649200800000|2022-04-05 23:20:00|640.07|637.27|639.68|636.88|640.07|637.27|639.68|636.88|0
1649201100000|2022-04-05 23:25:00|639.48|636.68|639.28|636.48|639.68|636.88|639.09|636.29|0
1649201400000|2022-04-05 23:30:00|639.48|636.68|639.87|637.07|639.87|637.07|639.48|636.68|0
1649201700000|2022-04-05 23:35:00|640.06|637.26|639.87|637.07|640.06|637.26|639.67|636.87|0
1649202000000|2022-04-05 23:40:00|640.06|637.26|641.62|638.82|641.72|638.92|640.06|637.26|0
1649202300000|2022-04-05 23:45:00|641.43|638.63|640.45|637.65|641.62|638.82|640.45|637.65|0
1649202600000|2022-04-05 23:50:00|640.64|637.84|640.64|637.84|641.03|638.23|640.45|637.65|0
1649202900000|2022-04-05 23:55:00|640.44|637.64|639.66|636.86|640.44|637.64|639.07|636.27|0
1649203200000|2022-04-06 00:00:00|639.46|636.66|638.1|635.3|639.46|636.66|637.71|634.91|0
1649203500000|2022-04-06 00:05:00|637.9|635.1|640.44|637.64|640.83|638.03|637.51|634.71|0
1649203800000|2022-04-06 00:10:00|640.63|637.83|641.02|638.22|641.61|638.81|640.63|637.83|0
1649204100000|2022-04-06 00:15:00|640.92|638.12|640.24|637.44|641.5|638.7|639.85|637.05|0
1649204400000|2022-04-06 00:20:00|640.43|637.63|639.65|636.85|640.43|637.63|639.45|636.65|0
1649204700000|2022-04-06 00:25:00|639.45|636.65|637.89|635.09|640.04|637.24|637.69|634.89|0
1649205000000|2022-04-06 00:30:00|637.69|634.89|636.32|633.52|637.69|634.89|636.32|633.52|0
1649205300000|2022-04-06 00:35:00|636.13|633.33|636.71|633.91|636.71|633.91|635.35|632.55|0
1649205600000|2022-04-06 00:40:00|636.91|634.11|635.44|632.64|637.1|634.3|635.15|632.35|0
1649205900000|2022-04-06 00:45:00|635.34|632.54|634.17|631.37|635.34|632.54|633.4|630.6|0
1649206200000|2022-04-06 00:50:00|634.07|631.27|633.39|630.59|634.17|631.37|633.39|630.59|0
1649206500000|2022-04-06 00:55:00|633.59|630.79|631.44|628.64|633.78|630.98|631.44|628.64|0
1649206800000|2022-04-06 01:00:00|631.34|628.54|631.64|628.84|631.64|628.84|630.08|627.28|0
1649207100000|2022-04-06 01:05:00|631.73|628.93|633|630.2|633.19|630.39|631.25|628.45|0
1649207400000|2022-04-06 01:10:00|633.19|630.39|632.99|630.19|633.19|630.39|632.22|629.42|0
1649207700000|2022-04-06 01:15:00|633.19|630.39|635.91|633.11|636.11|633.31|632.99|630.19|0
1649208000000|2022-04-06 01:20:00|636.11|633.31|635.71|632.91|636.11|633.31|635.13|632.33|0
1649208300000|2022-04-06 01:25:00|635.91|633.11|635.52|632.72|636.49|633.69|635.52|632.72|0
1649208600000|2022-04-06 01:30:00|635.32|632.52|634.73|631.93|635.52|632.72|633.96|631.16|0
1649208900000|2022-04-06 01:35:00|634.93|632.13|633.76|630.96|635.32|632.52|633.46|630.66|0
1649209200000|2022-04-06 01:40:00|633.56|630.76|634.15|631.35|634.15|631.35|632.78|629.98|0
1649209500000|2022-04-06 01:45:00|634.04|631.24|633.17|630.37|634.04|631.24|631.42|628.62|0
1649209800000|2022-04-06 01:50:00|632.78|629.98|631.8|629|633.75|630.95|631.8|629|0
1649210100000|2022-04-06 01:55:00|632|629.2|631.22|628.42|632.19|629.39|630.44|627.64|0
1649210400000|2022-04-06 02:00:00|630.83|628.03|631.22|628.42|632|629.2|630.83|628.03|0
1649210700000|2022-04-06 02:05:00|631.41|628.61|632.77|629.97|632.96|630.16|631.22|628.42|0
1649211000000|2022-04-06 02:10:00|632.96|630.16|631.99|629.19|633.06|630.26|631.79|628.99|0
1649211300000|2022-04-06 02:15:00|631.89|629.09|631.4|628.6|632.08|629.28|631.21|628.41|0
1649211600000|2022-04-06 02:20:00|631.21|628.41|632.37|629.57|632.57|629.77|631.21|628.41|0
1649211900000|2022-04-06 02:25:00|632.57|629.77|632.95|630.15|633.34|630.54|632.37|629.57|0
1649212200000|2022-04-06 02:30:00|632.76|629.96|633.73|630.93|634.12|631.32|632.17|629.37|0
1649212500000|2022-04-06 02:35:00|633.92|631.12|634.51|631.71|634.51|631.71|633.63|630.83|0
1649212800000|2022-04-06 02:40:00|634.31|631.51|633.92|631.12|634.51|631.71|633.53|630.73|0
1649213100000|2022-04-06 02:45:00|634.11|631.31|633.53|630.73|634.11|631.31|633.33|630.53|0
1649213400000|2022-04-06 02:50:00|633.62|630.82|634.11|631.31|634.11|631.31|633.33|630.53|0
1649213700000|2022-04-06 02:55:00|634.3|631.5|634.11|631.31|634.3|631.5|633.72|630.92|0
1649214000000|2022-04-06 03:00:00|633.91|631.11|634.3|631.5|635.08|632.28|633.91|631.11|0
1649214300000|2022-04-06 03:05:00|634.49|631.69|634.88|632.08|634.88|632.08|634.1|631.3|0
1649214600000|2022-04-06 03:10:00|635.08|632.28|634.49|631.69|635.47|632.67|634.1|631.3|0
1649214900000|2022-04-06 03:15:00|634.29|631.49|634.49|631.69|634.68|631.88|634.1|631.3|0
1649215200000|2022-04-06 03:20:00|634.38|631.58|633.51|630.71|634.38|631.58|633.51|630.71|0
1649215500000|2022-04-06 03:25:00|633.32|630.52|633.9|631.1|634.09|631.29|633.31|630.51|0
1649215800000|2022-04-06 03:30:00|633.7|630.9|633.7|630.9|633.9|631.1|633.31|630.51|0
1649216100000|2022-04-06 03:35:00|633.89|631.09|633.11|630.31|633.89|631.09|632.53|629.73|0
1649216400000|2022-04-06 03:40:00|632.92|630.12|632.04|629.24|633.11|630.31|631.94|629.14|0
1649216700000|2022-04-06 03:45:00|631.94|629.14|631.75|628.95|631.94|629.14|631.36|628.56|0
1649217000000|2022-04-06 03:50:00|631.94|629.14|632.72|629.92|632.91|630.11|631.74|628.94|0
1649217300000|2022-04-06 03:55:00|632.61|629.81|632.91|630.11|632.91|630.11|631.94|629.14|0
1649217600000|2022-04-06 04:00:00|633.1|630.3|633.49|630.69|633.69|630.89|633.1|630.3|0
1649217900000|2022-04-06 04:05:00|633.58|630.78|634.07|631.27|634.46|631.66|633.49|630.69|0
1649218200000|2022-04-06 04:10:00|634.27|631.47|634.46|631.66|634.85|632.05|634.26|631.46|0
1649218500000|2022-04-06 04:15:00|634.65|631.85|635.82|633.02|636.21|633.41|634.65|631.85|0
1649218800000|2022-04-06 04:20:00|636.01|633.21|635.62|632.82|636.01|633.21|635.62|632.82|0
1649219100000|2022-04-06 04:25:00|635.82|633.02|635.03|632.23|636.01|633.21|635.03|632.23|0
1649219400000|2022-04-06 04:30:00|634.93|632.13|634.45|631.65|635.23|632.43|634.25|631.45|0
1649219700000|2022-04-06 04:35:00|634.25|631.45|633.67|630.87|634.25|631.45|633.67|630.87|0
1649220000000|2022-04-06 04:40:00|633.86|631.06|634.44|631.64|634.64|631.84|633.86|631.06|0
1649220300000|2022-04-06 04:45:00|634.25|631.45|635.02|632.22|635.42|632.62|634.25|631.45|0
1649220600000|2022-04-06 04:50:00|635.12|632.32|634.44|631.64|635.22|632.42|634.34|631.54|0
1649220900000|2022-04-06 04:55:00|634.63|631.83|634.43|631.63|635.02|632.22|634.33|631.53|0
1649221200000|2022-04-06 05:00:00|634.63|631.83|635.8|633|635.8|633|634.43|631.63|0
1649221500000|2022-04-06 05:05:00|635.6|632.8|637.55|634.75|637.94|635.14|635.02|632.22|0
1649221800000|2022-04-06 05:10:00|637.74|634.94|636.77|633.97|637.74|634.94|636.57|633.77|0
1649222100000|2022-04-06 05:15:00|636.96|634.16|638.52|635.72|638.91|636.11|636.96|634.16|0
1649222400000|2022-04-06 05:20:00|638.32|635.52|638.91|636.11|639.1|636.3|638.13|635.33|0
1649222700000|2022-04-06 05:25:00|639.1|636.3|639.88|637.08|639.88|637.08|638.52|635.72|0
1649223000000|2022-04-06 05:30:00|639.69|636.89|639.68|636.88|640.08|637.28|639.29|636.49|0
1649223300000|2022-04-06 05:35:00|639.88|637.08|639.68|636.88|640.46|637.66|639.68|636.88|0
1649223600000|2022-04-06 05:40:00|639.49|636.69|638.9|636.1|640.07|637.27|638.7|635.9|0
1649223900000|2022-04-06 05:45:00|638.7|635.9|638.17|635.37|639.4|636.6|634.39|631.59|0
1649224200000|2022-04-06 05:50:00|638.36|635.56|637.97|635.17|638.56|635.76|637.58|634.78|0
1649224500000|2022-04-06 05:55:00|637.77|634.97|636.8|634|637.77|634.97|636.4|633.6|0
1649224800000|2022-04-06 06:00:00|636.4|633.6|637.77|634.97|638.16|635.36|636.4|633.6|0
1649225100000|2022-04-06 06:05:00|637.38|634.58|637.57|634.77|637.77|634.97|636.4|633.6|0
1649225400000|2022-04-06 06:10:00|637.77|634.97|638.35|635.55|638.94|636.14|637.57|634.77|0
1649225700000|2022-04-06 06:15:00|638.15|635.35|638.24|635.44|639.22|636.42|637.37|634.57|0
1649226000000|2022-04-06 06:20:00|638.15|635.35|637.76|634.96|638.74|635.94|637.17|634.37|0
1649226300000|2022-04-06 06:25:00|637.95|635.15|638.93|636.13|639.91|637.11|637.95|635.15|0
1649226600000|2022-04-06 06:30:00|639.12|636.32|640.49|637.69|640.49|637.69|638.73|635.93|0
1649226900000|2022-04-06 06:35:00|640.29|637.49|642.44|639.64|642.73|639.93|640.19|637.39|0
1649227200000|2022-04-06 06:40:00|642.64|639.84|642.83|640.03|643.23|640.43|642.44|639.64|0
1649227500000|2022-04-06 06:45:00|643.03|640.23|642.05|639.25|643.22|640.42|642.05|639.25|0
1649227800000|2022-04-06 06:50:00|642.24|639.44|639.7|636.9|642.24|639.44|639.7|636.9|0
1649228100000|2022-04-06 06:55:00|639.89|637.09|640.67|637.87|641.26|638.46|639.7|636.9|0
1649228400000|2022-04-06 07:00:00|641.45|638.65|638.52|635.72|641.84|639.04|638.52|635.72|0
1649228700000|2022-04-06 07:05:00|638.51|636.11|640.36|637.96|640.47|638.07|637.54|635.14|0
1649229000000|2022-04-06 07:10:00|640.47|638.07|640.86|638.46|642.62|640.22|638.71|636.31|0
1649229300000|2022-04-06 07:15:00|640.66|638.26|640.27|637.87|641.44|639.04|639.38|636.98|0
1649229600000|2022-04-06 07:20:00|640.07|637.67|638.4|636|640.27|637.87|638.31|635.91|0
1649229900000|2022-04-06 07:25:00|638.31|635.91|638.31|635.91|639.68|637.28|637.92|635.52|0
1649230200000|2022-04-06 07:30:00|638.5|636.1|630.12|627.72|638.89|636.49|629.93|627.53|0
1649230500000|2022-04-06 07:35:00|630.7|628.3|627.01|624.61|630.7|628.3|626.62|624.22|0
1649230800000|2022-04-06 07:40:00|627.2|624.8|627.01|624.61|629.14|626.74|625.84|623.44|0
1649231100000|2022-04-06 07:45:00|626.81|624.41|625.07|622.67|626.81|624.41|624.29|621.89|0
1649231400000|2022-04-06 07:50:00|624.97|622.57|625|622.6|626.75|624.35|623.87|621.47|0
1649231700000|2022-04-06 07:55:00|625.2|622.8|623.45|621.05|625.39|622.99|622.68|620.28|0
1649232000000|2022-04-06 08:00:00|623.26|620.86|625.19|622.79|625.58|623.18|622.29|619.89|0
1649232300000|2022-04-06 08:05:00|625.28|622.88|626.16|623.76|626.93|624.53|624.8|622.4|0
1649232600000|2022-04-06 08:10:00|625.96|623.56|625.08|622.68|626.35|623.95|624.22|621.82|0
1649232900000|2022-04-06 08:15:00|625.19|622.79|622.86|620.46|626.54|624.14|621.9|619.5|0
1649233200000|2022-04-06 08:20:00|622.67|620.27|621.12|618.72|622.86|620.46|620.35|617.95|0
1649233500000|2022-04-06 08:25:00|620.93|618.53|622.88|620.48|624.04|621.64|620.93|618.53|0
1649233800000|2022-04-06 08:30:00|623.16|620.76|621.52|619.12|623.65|621.25|620.65|618.25|0
1649234100000|2022-04-06 08:35:00|621.71|619.31|622.1|619.7|623.07|620.67|620.17|617.77|0
1649234400000|2022-04-06 08:40:00|622.29|619.89|620.36|617.96|622.29|619.89|620.36|617.96|0
1649234700000|2022-04-06 08:45:00|620.55|618.15|623.73|621.33|624.6|622.2|620.26|617.86|0
1649235000000|2022-04-06 08:50:00|623.83|621.43|625.57|623.17|625.96|623.56|623.73|621.33|0
1649235300000|2022-04-06 08:55:00|625.47|623.07|625.57|623.17|625.95|623.55|624.6|622.2|0
1649235600000|2022-04-06 09:00:00|625.76|623.36|625.18|622.78|627.11|624.71|624.98|622.58|0
1649235900000|2022-04-06 09:05:00|625.37|622.97|624.01|621.61|625.37|622.97|623.63|621.23|0
1649236200000|2022-04-06 09:10:00|623.91|621.51|622.08|619.68|624.79|622.39|621.89|619.49|0
1649236500000|2022-04-06 09:15:00|621.89|619.49|622.08|619.68|623.24|620.84|620.24|617.84|0
1649236800000|2022-04-06 09:20:00|622.46|620.06|622.07|619.67|622.46|620.06|620.92|618.52|0
1649237100000|2022-04-06 09:25:00|622.27|619.87|620.53|618.13|622.65|620.25|620.53|618.13|0
1649237400000|2022-04-06 09:30:00|620.72|618.32|620.72|618.32|621.88|619.48|620.53|618.13|0
1649237700000|2022-04-06 09:35:00|620.91|618.51|619.17|616.77|620.91|618.51|618.79|616.39|0
1649238000000|2022-04-06 09:40:00|619.37|616.97|618.21|615.81|619.94|617.54|616.48|614.08|0
1649238300000|2022-04-06 09:45:00|617.44|615.04|615.7|613.3|618.01|615.61|615.7|613.3|0
1649238600000|2022-04-06 09:50:00|615.13|612.73|615.32|612.92|615.89|613.49|613.78|611.38|0
1649238900000|2022-04-06 09:55:00|615.41|613.01|619.55|617.15|619.93|617.53|615.41|613.01|0
1649239200000|2022-04-06 10:00:00|619.45|617.05|619.35|616.95|619.93|617.53|618.39|615.99|0
1649239500000|2022-04-06 10:05:00|619.55|617.15|618.96|616.56|619.74|617.34|618.96|616.56|0
1649239800000|2022-04-06 10:10:00|618.86|616.46|616.07|613.67|619.35|616.95|616.07|613.67|0
1649240100000|2022-04-06 10:15:00|615.69|613.29|614.53|612.13|616.65|614.25|613.28|610.88|0
1649240400000|2022-04-06 10:20:00|614.73|612.33|616.52|614.12|616.71|614.31|611.28|608.88|0
1649240700000|2022-04-06 10:25:00|616.33|613.93|617.29|614.89|617.48|615.08|615.75|613.35|0
1649241000000|2022-04-06 10:30:00|617.09|614.69|615.55|613.15|617.09|614.69|614.6|612.2|0
1649241300000|2022-04-06 10:35:00|615.75|613.35|614.59|612.19|615.94|613.54|614.02|611.62|0
1649241600000|2022-04-06 10:40:00|614.4|612|614.97|612.57|615.55|613.15|613.63|611.23|0
1649241900000|2022-04-06 10:45:00|614.78|612.38|614.01|611.61|615.16|612.76|614.01|611.61|0
1649242200000|2022-04-06 10:50:00|613.91|611.51|613.62|611.22|614.2|611.8|612.47|610.07|0
1649242500000|2022-04-06 10:55:00|613.43|611.03|613.43|611.03|614.2|611.8|612.66|610.26|0
1649242800000|2022-04-06 11:00:00|613.62|611.22|614.39|611.99|614.77|612.37|613.62|611.22|0
1649243100000|2022-04-06 11:05:00|613.81|611.41|611.7|609.3|614.19|611.79|611.7|609.3|0
1649243400000|2022-04-06 11:10:00|611.89|609.49|611.25|608.85|612.27|609.87|609.59|607.19|0
1649243700000|2022-04-06 11:15:00|611.06|608.66|612.39|609.99|612.97|610.57|610.3|607.9|0
1649244000000|2022-04-06 11:20:00|612.2|609.8|609.91|607.51|612.59|610.19|609.91|607.51|0
1649244300000|2022-04-06 11:25:00|609.72|607.32|609.91|607.51|610.48|608.08|609.53|607.13|0
1649244600000|2022-04-06 11:30:00|609.72|607.32|610.67|608.27|610.67|608.27|608.19|605.79|0
1649244900000|2022-04-06 11:35:00|610.48|608.08|610.28|607.88|611.43|609.03|609.71|607.31|0
1649245200000|2022-04-06 11:40:00|610.47|608.07|608.56|606.16|610.47|608.07|608.18|605.78|0
1649245500000|2022-04-06 11:45:00|608.46|606.06|609.13|606.73|610.47|608.07|608.18|605.78|0
1649245800000|2022-04-06 11:50:00|608.37|605.97|607.6|605.2|608.37|605.97|606.84|604.44|0
1649246100000|2022-04-06 11:55:00|607.7|605.3|606.46|604.06|607.79|605.39|605.32|602.92|0
1649246400000|2022-04-06 12:00:00|606.65|604.25|605.31|602.91|607.41|605.01|605.12|602.72|0
1649246700000|2022-04-06 12:05:00|605.88|603.48|606.83|604.43|607.02|604.62|604.36|601.96|0
1649247000000|2022-04-06 12:10:00|606.73|604.33|607.59|605.19|608.36|605.96|605.31|602.91|0
1649247300000|2022-04-06 12:15:00|607.4|605|607.21|604.81|607.97|605.57|606.26|603.86|0
1649247600000|2022-04-06 12:20:00|607.4|605|607.87|605.47|608.16|605.76|607.02|604.62|0
1649247900000|2022-04-06 12:25:00|607.97|605.57|609.87|607.47|609.88|607.48|607.4|605|0
1649248200000|2022-04-06 12:30:00|610.06|607.66|608.35|605.95|610.26|607.86|607.78|605.38|0
1649248500000|2022-04-06 12:35:00|608.16|605.76|608.54|606.14|608.92|606.52|607.78|605.38|0
1649248800000|2022-04-06 12:40:00|608.35|605.95|607.59|605.19|608.35|605.95|607.2|604.8|0
1649249100000|2022-04-06 12:45:00|607.78|605.38|606.44|604.04|607.78|605.38|606.06|603.66|0
1649249400000|2022-04-06 12:50:00|606.25|603.85|607.2|604.8|609.11|606.71|606.06|603.66|0
1649249700000|2022-04-06 12:55:00|607.77|605.37|609.67|607.27|610.44|608.04|607.77|605.37|0
1649250000000|2022-04-06 13:00:00|609.1|606.7|611.39|608.99|611.58|609.18|608.72|606.32|0
1649250300000|2022-04-06 13:05:00|611.2|608.8|611.13|608.73|611.89|609.49|610.81|608.41|0
1649250600000|2022-04-06 13:10:00|611.32|608.92|610.36|607.96|611.51|609.11|609.41|607.01|0
1649250900000|2022-04-06 13:15:00|610.55|608.15|610.93|608.53|611.51|609.11|609.79|607.39|0
1649251200000|2022-04-06 13:20:00|610.74|608.34|609.79|607.39|611.32|608.92|609.02|606.62|0
1649251500000|2022-04-06 13:25:00|609.6|607.2|608.64|606.24|609.79|607.39|608.45|606.05|0
1649251800000|2022-04-06 13:30:00|608.07|605.67|606.44|604.04|613.41|611.01|603.88|601.48|0
1649252100000|2022-04-06 13:35:00|606.73|604.33|606.71|604.31|606.73|604.33|602.74|600.34|0
1649252400000|2022-04-06 13:40:00|606.33|603.93|601.44|598.56|606.71|604.31|601.2|598.56|0
1649252700000|2022-04-06 13:45:00|602.01|599.13|601.33|598.45|603.03|600.15|598.52|595.64|0
1649253000000|2022-04-06 13:50:00|600.95|598.07|601.7|598.82|602.46|599.58|599.81|596.93|0
1649253300000|2022-04-06 13:55:00|600.76|597.88|602.06|599.18|603.57|600.69|599.81|596.93|0
1649253600000|2022-04-06 14:00:00|602.25|599.37|597.15|594.27|603.19|600.31|596.96|594.08|0
1649253900000|2022-04-06 14:05:00|596.96|594.08|596.59|593.71|599.98|597.1|596.4|593.52|0
1649254200000|2022-04-06 14:10:00|596.4|593.52|598.84|595.96|599.22|596.34|594.71|591.83|0
1649254500000|2022-04-06 14:15:00|598.28|595.4|602.99|600.11|604.12|601.24|598.28|595.4|0
1649254800000|2022-04-06 14:20:00|602.61|599.73|603.36|600.48|604.31|601.43|601.1|598.22|0
1649255100000|2022-04-06 14:25:00|602.8|599.92|598.27|595.39|603.36|600.48|598.27|595.39|0
1649255400000|2022-04-06 14:30:00|598.65|595.77|598.45|595.57|600.53|597.65|596.57|593.69|0
1649255700000|2022-04-06 14:35:00|599.21|596.33|602.22|599.34|602.22|599.34|598.45|595.57|0
1649256000000|2022-04-06 14:40:00|601.65|598.77|601.19|598.31|603.27|600.39|599.58|596.7|0
1649256300000|2022-04-06 14:45:00|600.62|597.74|602.65|600.25|602.84|600.44|600.06|597.18|0
1649256600000|2022-04-06 14:50:00|602.27|599.87|598.11|595.71|603.03|600.63|597.55|595.15|0
1649256900000|2022-04-06 14:55:00|598.2|595.8|596.6|594.2|600|597.6|596.6|594.2|0
1649257200000|2022-04-06 15:00:00|596.22|593.82|600.18|597.78|600.18|597.78|595.85|593.45|0
1649257500000|2022-04-06 15:05:00|599.99|597.59|595.84|593.44|600.56|598.16|595.09|592.69|0
1649257800000|2022-04-06 15:10:00|595.47|593.07|596.03|593.63|597.35|594.95|595.28|592.88|0
1649258100000|2022-04-06 15:15:00|596.59|594.19|595.08|592.68|597.53|595.13|594.14|591.74|0
1649258400000|2022-04-06 15:20:00|594.89|592.49|599.38|596.98|602.21|599.81|594.89|592.49|0
1649258700000|2022-04-06 15:25:00|599.19|596.79|600.13|597.73|600.7|598.3|597.49|595.09|0
1649259000000|2022-04-06 15:30:00|600.69|598.29|597.48|595.08|601.26|598.86|596.54|594.14|0
1649259300000|2022-04-06 15:35:00|597.86|595.46|597.57|595.17|599.37|596.97|597.11|594.71|0
1649259600000|2022-04-06 15:40:00|597.67|595.27|600.69|598.29|600.88|598.48|597.48|595.08|0
1649259900000|2022-04-06 15:45:00|601.25|598.85|604.46|602.06|605.98|603.58|599.93|597.53|0
1649260200000|2022-04-06 15:50:00|604.84|602.44|605.22|602.82|607.69|605.29|603.9|601.5|0
1649260500000|2022-04-06 15:55:00|605.03|602.63|603.89|601.49|606.07|603.67|602.95|600.55|0
1649260800000|2022-04-06 16:00:00|604.08|601.68|602.38|599.98|605.31|602.91|602.38|599.98|0
1649261100000|2022-04-06 16:05:00|602.94|600.54|602.56|600.16|605.02|602.62|602.37|599.97|0
1649261400000|2022-04-06 16:10:00|603.63|601.23|596.67|594.27|603.63|601.23|596.67|594.27|0
1649261700000|2022-04-06 16:15:00|596.29|593.89|594.68|592.28|596.29|593.89|594.21|591.81|0
1649262000000|2022-04-06 16:20:00|594.4|592|594.02|591.62|594.77|592.37|591.76|589.36|0
1649262300000|2022-04-06 16:25:00|594.21|591.81|593.83|591.43|595.15|592.75|593.07|590.67|0
1649262600000|2022-04-06 16:30:00|593.64|591.24|596.28|593.88|596.47|594.07|592.69|590.29|0
1649262900000|2022-04-06 16:35:00|595.71|593.31|594.95|592.55|596.09|593.69|594.39|591.99|0
1649263200000|2022-04-06 16:40:00|594.76|592.36|595.71|593.31|596.84|594.44|594.57|592.17|0
1649263500000|2022-04-06 16:45:00|595.33|592.93|595.51|593.11|596.65|594.25|592.87|590.47|0
1649263800000|2022-04-06 16:50:00|595.7|593.3|595.7|593.3|595.7|593.3|593.44|591.04|0
1649264100000|2022-04-06 16:55:00|595.89|593.49|596.83|594.43|597.21|594.81|595.32|592.92|0
1649264400000|2022-04-06 17:00:00|596.45|594.05|594.75|592.35|597.02|594.62|594|591.6|0
1649264700000|2022-04-06 17:05:00|594.94|592.54|596.65|594.25|598.35|595.95|594.75|592.35|0
1649265000000|2022-04-06 17:10:00|596.74|594.34|597.6|595.2|597.98|595.58|595.9|593.5|0
1649265300000|2022-04-06 17:15:00|597.41|595.01|598.73|596.33|599.86|597.46|596.65|594.25|0
1649265600000|2022-04-06 17:20:00|598.35|595.95|602.13|599.73|602.13|599.73|597.78|595.38|0
1649265900000|2022-04-06 17:25:00|601.94|599.54|600.41|598.01|602.7|600.3|600.41|598.01|0
1649266200000|2022-04-06 17:30:00|600.79|598.39|602.87|600.47|604.2|601.8|599.65|597.25|0
1649266500000|2022-04-06 17:35:00|603.06|600.66|604.58|602.18|604.58|602.18|600.98|598.58|0
1649266800000|2022-04-06 17:40:00|604.39|601.99|607.62|605.22|608.77|606.37|603.82|601.42|0
1649267100000|2022-04-06 17:45:00|607.43|605.03|608.24|605.36|608.43|605.55|603.63|601.23|0
1649267400000|2022-04-06 17:50:00|608.14|605.26|606.11|603.23|608.75|605.87|605.6|602.72|0
1649267700000|2022-04-06 17:55:00|605.92|603.04|602.2|599.32|606.49|603.61|602.2|599.32|0
1649268000000|2022-04-06 18:00:00|602.58|599.7|610.56|607.68|620.64|617.76|597.65|594.77|0
1649268300000|2022-04-06 18:05:00|609.22|606.34|593.32|590.44|609.22|606.34|592.09|589.21|0
1649268600000|2022-04-06 18:10:00|592.66|589.78|589.17|586.29|595.78|592.9|588.6|585.72|0
1649268900000|2022-04-06 18:15:00|588.79|585.91|586.4|583.52|588.79|585.91|583.4|580.52|0
1649269200000|2022-04-06 18:20:00|586.03|583.15|589.41|586.53|591.86|588.98|585.55|582.67|0
1649269500000|2022-04-06 18:25:00|589.59|586.71|589.97|587.09|595.44|592.56|588.28|585.4|0
1649269800000|2022-04-06 18:30:00|591.29|588.41|607.43|605.03|609.43|607.03|590.53|587.65|0
1649270100000|2022-04-06 18:35:00|607.53|605.13|601.37|598.49|611.01|608.13|598.71|595.83|0
1649270400000|2022-04-06 18:40:00|600.8|597.92|604.79|601.91|605.84|602.96|598.52|595.64|0
1649270700000|2022-04-06 18:45:00|603.65|600.77|601.12|598.72|608.6|605.72|600.17|597.77|0
1649271000000|2022-04-06 18:50:00|603.22|600.82|607.66|605.26|608.62|606.22|601.91|599.51|0
1649271300000|2022-04-06 18:55:00|608.24|605.84|614.18|611.78|614.37|611.97|607.47|605.07|0
1649271600000|2022-04-06 19:00:00|614.56|612.16|619.24|616.84|622.74|620.34|614.56|612.16|0
1649271900000|2022-04-06 19:05:00|618.75|616.35|611.16|608.76|618.75|616.35|609.05|606.65|0
1649272200000|2022-04-06 19:10:00|612.5|610.1|613.65|611.25|616.05|613.65|610|607.6|0
1649272500000|2022-04-06 19:15:00|613.74|611.34|608.28|605.88|616.92|614.52|608.09|605.69|0
1649272800000|2022-04-06 19:20:00|607.7|605.3|601.96|599.56|608.66|606.26|601.49|599.09|0
1649273100000|2022-04-06 19:25:00|602.25|599.85|597.12|594.72|603.02|600.62|596.55|594.15|0
1649273400000|2022-04-06 19:30:00|596.74|594.34|595.22|592.82|600.73|598.33|594.46|592.06|0
1649273700000|2022-04-06 19:35:00|596.16|593.76|605.11|602.71|605.3|602.9|594.84|592.44|0
1649274000000|2022-04-06 19:40:00|604.34|601.94|605.49|603.09|606.82|604.42|601.29|598.89|0
1649274300000|2022-04-06 19:45:00|603.96|601.56|610.09|607.69|612.4|610|603.96|601.56|0
1649274600000|2022-04-06 19:50:00|612.01|609.61|602.81|600.41|612.78|610.38|602.62|600.22|0
1649274900000|2022-04-06 19:55:00|602.62|600.22|602.87|600.47|608.36|605.96|600.9|598.5|0
1649275200000|2022-04-06 20:00:00|601.15|598.75|601.53|599.13|601.53|599.13|598.86|596.46|0
1649275500000|2022-04-06 20:05:00|601.62|599.22|602.87|600.47|603.25|600.85|601.53|599.13|0
1649275800000|2022-04-06 20:10:00|602.77|600.37|600.95|598.55|603.44|601.04|600.95|598.55|0
1649276100000|2022-04-06 20:15:00|601.34|598.54|601.53|598.73|601.62|598.82|598.86|596.06|0
1649276400000|2022-04-06 20:20:00|601.34|598.54|600.77|597.97|601.72|598.92|600.39|597.59|0
1649276700000|2022-04-06 20:25:00|600.86|598.06|601.34|598.54|601.72|598.92|600.77|597.97|0
1649277000000|2022-04-06 20:30:00|601.53|598.73|601.14|598.34|601.72|598.92|601.14|598.34|0
1649277300000|2022-04-06 20:35:00|601.42|598.62|599.99|597.19|601.52|598.72|599.23|596.43|0
1649277600000|2022-04-06 20:40:00|600.09|597.29|599.61|596.81|600.38|597.58|599.61|596.81|0
1649277900000|2022-04-06 20:45:00|599.99|597.19|600.46|597.66|600.56|597.76|599.61|596.81|0
1649278200000|2022-04-06 20:50:00|600.37|597.57|599.03|596.23|600.37|597.57|599.03|596.23|0
1649278500000|2022-04-06 20:55:00|599.22|596.42|598.74|595.94|599.41|596.61|598.74|595.94|0
1649278800000|2022-04-06 21:00:00|598.72|595.92|599.13|596.33|599.29|596.49|598.72|595.92|0
1649279100000|2022-04-06 21:05:00|599.22|596.42|599.71|596.91|599.71|596.91|599.13|596.33|0
1649279400000|2022-04-06 21:10:00|599.68|596.88|599.68|596.88|599.82|597.02|599.46|596.66|0
1649279700000|2022-04-06 21:15:00|599.71|596.91|599.71|596.91|599.73|596.93|599.68|596.88|0
1649280000000|2022-04-06 21:20:00|599.73|596.93|599.76|596.96|599.76|596.96|599.64|596.84|0
1649280300000|2022-04-06 21:25:00|599.7|596.9|599.62|596.82|599.79|596.99|599.62|596.82|0
1649280600000|2022-04-06 21:30:00|599.59|596.79|599.12|596.32|599.59|596.79|598.87|596.07|0
1649280900000|2022-04-06 21:35:00|599.17|596.37|599.12|596.32|599.22|596.42|599.05|596.25|0
1649281200000|2022-04-06 21:40:00|599.11|596.31|599.27|596.47|599.27|596.47|599.11|596.31|0
1649281500000|2022-04-06 21:45:00|599.33|596.53|599.58|596.78|599.58|596.78|599.22|596.42|0
1649281800000|2022-04-06 21:50:00|599.33|596.53|599.35|596.55|599.44|596.64|599.3|596.5|0
1649282100000|2022-04-06 21:55:00|599.37|596.57|599.43|596.63|599.43|596.63|599.21|596.41|0
1649282400000|2022-04-06 22:00:00|598.9|596.1|601.29|598.49|601.29|598.49|598.9|596.1|0
1649282700000|2022-04-06 22:05:00|601.48|598.68|602.24|599.44|602.52|599.72|601.09|598.29|0
1649283000000|2022-04-06 22:10:00|602.43|599.63|602.43|599.63|602.62|599.82|602.04|599.24|0
1649283300000|2022-04-06 22:15:00|602.81|600.01|601.85|599.05|603.19|600.39|601.85|599.05|0
1649283600000|2022-04-06 22:20:00|602.04|599.24|601.85|599.05|602.23|599.43|601.66|598.86|0
1649283900000|2022-04-06 22:25:00|602.04|599.24|601.84|599.04|602.04|599.24|601.27|598.47|0
1649284200000|2022-04-06 22:30:00|602.23|599.43|603.37|600.57|603.37|600.57|602.23|599.43|0
1649284500000|2022-04-06 22:35:00|603.46|600.66|602.99|600.19|603.56|600.76|602.8|600|0
1649284800000|2022-04-06 22:40:00|603.08|600.28|603.17|600.37|603.37|600.57|601.65|598.85|0
1649285100000|2022-04-06 22:45:00|603.37|600.57|602.6|599.8|603.37|600.57|602.6|599.8|0
1649285400000|2022-04-06 22:50:00|602.41|599.61|601.64|598.84|602.6|599.8|601.07|598.27|0
1649285700000|2022-04-06 22:55:00|601.45|598.65|602.02|599.22|602.4|599.6|601.45|598.65|0
1649286000000|2022-04-06 23:00:00|602.21|599.41|600.87|598.07|602.59|599.79|600.87|598.07|0
1649286300000|2022-04-06 23:05:00|600.68|597.88|600.87|598.07|601.06|598.26|600.3|597.5|0
1649286600000|2022-04-06 23:10:00|600.49|597.69|600.68|597.88|601.15|598.35|600.3|597.5|0
1649286900000|2022-04-06 23:15:00|600.87|598.07|600.86|598.06|601.15|598.35|600.77|597.97|0
1649287200000|2022-04-06 23:20:00|600.76|597.96|601.24|598.44|601.63|598.83|600.76|597.96|0
1649287500000|2022-04-06 23:25:00|601.05|598.25|601.05|598.25|601.24|598.44|600.67|597.87|0
1649287800000|2022-04-06 23:30:00|600.95|598.15|598.76|595.96|601.24|598.44|598.19|595.39|0
1649288100000|2022-04-06 23:35:00|598.57|595.77|595.52|592.72|598.76|595.96|595.14|592.34|0
1649288400000|2022-04-06 23:40:00|595.61|592.81|595.61|592.81|596.09|593.29|594.94|592.14|0
1649288700000|2022-04-06 23:45:00|595.7|592.9|594.94|592.14|595.9|593.1|594.75|591.95|0
1649289000000|2022-04-06 23:50:00|594.75|591.95|593.32|590.52|594.94|592.14|592.47|589.67|0
1649289300000|2022-04-06 23:55:00|593.23|590.43|591.71|588.91|593.23|590.43|590.76|587.96|0
1649289600000|2022-04-07 00:00:00|591.14|588.34|592.65|589.85|593.22|590.42|589.43|586.63|0
1649289900000|2022-04-07 00:05:00|592.84|590.04|591.89|589.09|593.22|590.42|591.7|588.9|0
1649290200000|2022-04-07 00:10:00|591.51|588.71|591.51|588.71|593.22|590.42|591.13|588.33|0
1649290500000|2022-04-07 00:15:00|591.7|588.9|589.99|587.19|592.65|589.85|589.8|587|0
1649290800000|2022-04-07 00:20:00|589.8|587|590.37|587.57|591.31|588.51|589.8|587|0
1649291100000|2022-04-07 00:25:00|590.56|587.76|591.69|588.89|591.88|589.08|589.99|587.19|0
1649291400000|2022-04-07 00:30:00|591.88|589.08|590.74|587.94|591.88|589.08|590.17|587.37|0
1649291700000|2022-04-07 00:35:00|590.64|587.84|589.98|587.18|590.74|587.94|589.79|586.99|0
1649292000000|2022-04-07 00:40:00|590.17|587.37|592.06|589.26|592.44|589.64|590.17|587.37|0
1649292300000|2022-04-07 00:45:00|591.87|589.07|590.73|587.93|591.87|589.07|590.35|587.55|0
1649292600000|2022-04-07 00:50:00|591.2|588.4|591.11|588.31|591.68|588.88|590.54|587.74|0
1649292900000|2022-04-07 00:55:00|591.3|588.5|592.05|589.25|592.05|589.25|590.54|587.74|0
1649293200000|2022-04-07 01:00:00|592.24|589.44|591.1|588.3|592.24|589.44|590.54|587.74|0
1649293500000|2022-04-07 01:05:00|591.29|588.49|593.95|591.15|593.95|591.15|591.29|588.49|0
1649293800000|2022-04-07 01:10:00|594.14|591.34|593.57|590.77|594.52|591.72|592.81|590.01|0
1649294100000|2022-04-07 01:15:00|593.38|590.58|593.65|590.85|594.52|591.72|593.37|590.57|0
1649294400000|2022-04-07 01:20:00|593.75|590.95|592.8|590|594.13|591.33|592.61|589.81|0
1649294700000|2022-04-07 01:25:00|592.61|589.81|591.47|588.67|592.61|589.81|591.28|588.48|0
1649295000000|2022-04-07 01:30:00|591.28|588.48|592.7|589.9|592.89|590.09|590.71|587.91|0
1649295300000|2022-04-07 01:35:00|592.42|589.62|593.36|590.56|593.55|590.75|592.41|589.61|0
1649295600000|2022-04-07 01:40:00|593.55|590.75|596.3|593.5|596.4|593.6|593.55|590.75|0
1649295900000|2022-04-07 01:45:00|596.78|593.98|596.4|593.6|598.88|596.08|595.64|592.84|0
1649296200000|2022-04-07 01:50:00|596.59|593.79|596.02|593.22|596.78|593.98|595.45|592.65|0
1649296500000|2022-04-07 01:55:00|596.21|593.41|595.82|593.02|596.87|594.07|595.44|592.64|0
1649296800000|2022-04-07 02:00:00|595.63|592.83|594.68|591.88|596.2|593.4|594.49|591.69|0
1649297100000|2022-04-07 02:05:00|594.3|591.5|594.3|591.5|595.25|592.45|594.11|591.31|0
1649297400000|2022-04-07 02:10:00|594.49|591.69|594.86|592.06|595.25|592.45|594.11|591.31|0
1649297700000|2022-04-07 02:15:00|594.67|591.87|594.48|591.68|595.05|592.25|594.1|591.3|0
1649298000000|2022-04-07 02:20:00|594.29|591.49|594.48|591.68|594.67|591.87|594.1|591.3|0
1649298300000|2022-04-07 02:25:00|594.67|591.87|594.48|591.68|595.05|592.25|594.48|591.68|0
1649298600000|2022-04-07 02:30:00|594.67|591.87|595.04|592.24|596.19|593.39|594.67|591.87|0
1649298900000|2022-04-07 02:35:00|594.85|592.05|593.14|590.34|594.85|592.05|592.95|590.15|0
1649299200000|2022-04-07 02:40:00|592.95|590.15|592.95|590.15|593.14|590.34|592.57|589.77|0
1649299500000|2022-04-07 02:45:00|592.85|590.05|592.95|590.15|593.42|590.62|592.76|589.96|0
1649299800000|2022-04-07 02:50:00|593.14|590.34|593.41|590.61|594.08|591.28|593.13|590.33|0
1649300100000|2022-04-07 02:55:00|593.51|590.71|593.51|590.71|594.08|591.28|593.13|590.33|0
1649300400000|2022-04-07 03:00:00|593.6|590.8|593.32|590.52|594.08|591.28|593.32|590.52|0
1649300700000|2022-04-07 03:05:00|593.13|590.33|592.93|590.13|593.31|590.51|592.65|589.85|0
1649301000000|2022-04-07 03:10:00|592.74|589.94|592.93|590.13|593.12|590.32|592.55|589.75|0
1649301300000|2022-04-07 03:15:00|592.74|589.94|591.98|589.18|592.83|590.03|591.79|588.99|0
1649301600000|2022-04-07 03:20:00|592.17|589.37|592.17|589.37|592.55|589.75|592.17|589.37|0
1649301900000|2022-04-07 03:25:00|591.98|589.18|591.95|589.15|592.9|590.1|591.58|588.78|0
1649302200000|2022-04-07 03:30:00|592.05|589.25|591.76|588.96|592.33|589.53|591.38|588.58|0
1649302500000|2022-04-07 03:35:00|591.95|589.15|591.19|588.39|592.14|589.34|591.19|588.39|0
1649302800000|2022-04-07 03:40:00|591|588.2|590.43|587.63|591.19|588.39|590.43|587.63|0
1649303100000|2022-04-07 03:45:00|590.62|587.82|591.38|588.58|591.57|588.77|590.62|587.82|0
1649303400000|2022-04-07 03:50:00|591.57|588.77|590.43|587.63|591.57|588.77|590.43|587.63|0
1649303700000|2022-04-07 03:55:00|590.33|587.53|588.81|586.01|590.62|587.82|588.72|585.92|0
1649304000000|2022-04-07 04:00:00|588.91|586.11|589.47|586.67|589.66|586.86|588.34|585.54|0
1649304300000|2022-04-07 04:05:00|589.28|586.48|589.09|586.29|589.85|587.05|589.09|586.29|0
1649304600000|2022-04-07 04:10:00|588.9|586.1|588.52|585.72|589.09|586.29|588.24|585.44|0
1649304900000|2022-04-07 04:15:00|588.61|585.81|588.99|586.19|588.99|586.19|588.33|585.53|0
1649305200000|2022-04-07 04:20:00|588.9|586.1|588.14|585.34|589.09|586.29|588.14|585.34|0
1649305500000|2022-04-07 04:25:00|587.19|584.39|588.51|585.71|588.51|585.71|586.82|584.02|0
1649305800000|2022-04-07 04:30:00|588.61|585.81|589.84|587.04|590.41|587.61|588.61|585.81|0
1649306100000|2022-04-07 04:35:00|589.93|587.13|590.02|587.22|590.02|587.22|589.46|586.66|0
1649306400000|2022-04-07 04:40:00|589.64|586.84|591.14|588.34|591.14|588.34|589.45|586.65|0
1649306700000|2022-04-07 04:45:00|591.33|588.53|591.33|588.53|591.52|588.72|590.38|587.58|0
1649307000000|2022-04-07 04:50:00|591.52|588.72|590.57|587.77|591.71|588.91|590.38|587.58|0
1649307300000|2022-04-07 04:55:00|590.38|587.58|590.19|587.39|590.38|587.58|589.62|586.82|0
1649307600000|2022-04-07 05:00:00|590|587.2|589.81|587.01|591.32|588.52|589.24|586.44|0
1649307900000|2022-04-07 05:05:00|589.43|586.63|590.56|587.76|590.56|587.76|588.67|585.87|0
1649308200000|2022-04-07 05:10:00|590.75|587.95|590.75|587.95|591.13|588.33|589.43|586.63|0
1649308500000|2022-04-07 05:15:00|590.84|588.04|589.61|586.81|591.12|588.32|589.23|586.43|0
1649308800000|2022-04-07 05:20:00|589.8|587|588.85|586.05|589.99|587.19|588.66|585.86|0
1649309100000|2022-04-07 05:25:00|588.66|585.86|588.66|585.86|588.85|586.05|587.9|585.1|0
1649309400000|2022-04-07 05:30:00|588.47|585.67|589.41|586.61|590.17|587.37|588.28|585.48|0
1649309700000|2022-04-07 05:35:00|589.6|586.8|591.96|589.16|592.06|589.26|589.22|586.42|0
1649310000000|2022-04-07 05:40:00|591.87|589.07|591.11|588.31|592.44|589.64|591.11|588.31|0
1649310300000|2022-04-07 05:45:00|591.01|588.21|594.14|591.34|594.71|591.91|590.92|588.12|0
1649310600000|2022-04-07 05:50:00|593.95|591.15|595.27|592.47|595.46|592.66|593.38|590.58|0
1649310900000|2022-04-07 05:55:00|595.08|592.28|593.46|590.66|595.84|593.04|593.46|590.66|0
1649311200000|2022-04-07 06:00:00|593.37|590.57|593.75|590.95|595.08|592.28|592.05|589.25|0
1649311500000|2022-04-07 06:05:00|593.94|591.14|596.21|593.41|596.97|594.17|593.65|590.85|0
1649311800000|2022-04-07 06:10:00|595.83|593.03|595.72|592.92|598.3|595.5|594.77|591.97|0
1649312100000|2022-04-07 06:15:00|595.91|593.11|596.86|594.06|597.43|594.63|595.72|592.92|0
1649312400000|2022-04-07 06:20:00|596.95|594.15|598.38|595.58|598.76|595.96|596.19|593.39|0
1649312700000|2022-04-07 06:25:00|598.57|595.77|599.99|597.19|600.28|597.48|598|595.2|0
1649313000000|2022-04-07 06:30:00|599.9|597.1|598.95|596.15|601.05|598.25|598|595.2|0
1649313300000|2022-04-07 06:35:00|598.85|596.05|599.9|597.1|600.47|597.67|598.57|595.77|0
1649313600000|2022-04-07 06:40:00|599.99|597.19|602.95|600.15|602.95|600.15|599.9|597.1|0
1649313900000|2022-04-07 06:45:00|602.76|599.96|601.58|598.78|603.52|600.72|601.58|598.78|0
1649314200000|2022-04-07 06:50:00|601.39|598.59|602.12|599.32|603.65|600.85|601.35|598.55|0
1649314500000|2022-04-07 06:55:00|602.02|599.22|603.07|600.27|604.41|601.61|601.54|598.74|0
1649314800000|2022-04-07 07:00:00|603.26|600.46|603.26|600.46|605.55|602.75|601.35|598.55|0
1649315100000|2022-04-07 07:05:00|603.64|600.84|603.63|601.23|605.35|602.95|602.48|600.08|0
1649315400000|2022-04-07 07:10:00|603.53|601.13|606.3|603.9|607.83|605.43|603.53|601.13|0
1649315700000|2022-04-07 07:15:00|606.11|603.71|604.96|602.56|607.07|604.67|604.77|602.37|0
1649316000000|2022-04-07 07:20:00|605.05|602.65|608.79|606.39|609.17|606.77|604.19|601.79|0
1649316300000|2022-04-07 07:25:00|608.98|606.58|606.68|604.28|609.17|606.77|606.29|603.89|0
1649316600000|2022-04-07 07:30:00|605.91|603.51|605.53|603.13|605.91|603.51|603.04|600.64|0
1649316900000|2022-04-07 07:35:00|605.33|602.93|604.18|601.78|605.91|603.51|604.08|601.68|0
1649317200000|2022-04-07 07:40:00|604.38|601.98|602.84|600.44|604.66|602.26|602.65|600.25|0
1649317500000|2022-04-07 07:45:00|602.94|600.54|603.99|601.59|604.56|602.16|602.46|600.06|0
1649317800000|2022-04-07 07:50:00|603.8|601.4|604.37|601.97|605.52|603.12|603.61|601.21|0
1649318100000|2022-04-07 07:55:00|604.27|601.87|600.74|598.34|604.27|601.87|599.98|597.58|0
1649318400000|2022-04-07 08:00:00|600.93|598.53|600.16|597.76|601.31|598.91|599.02|596.62|0
1649318700000|2022-04-07 08:05:00|600.35|597.95|603.98|601.58|604.36|601.96|599.4|597|0
1649319000000|2022-04-07 08:10:00|604.07|601.67|601.01|598.61|604.55|602.15|600.35|597.95|0
1649319300000|2022-04-07 08:15:00|601.39|598.99|600.73|598.33|602.83|600.43|599.77|597.37|0
1649319600000|2022-04-07 08:20:00|600.92|598.52|602.15|599.75|603.4|601|600.92|598.52|0
1649319900000|2022-04-07 08:25:00|602.06|599.66|602.82|600.42|603.59|601.19|601.68|599.28|0
1649320200000|2022-04-07 08:30:00|602.63|600.23|602.53|600.13|604.25|601.85|602.15|599.75|0
1649320500000|2022-04-07 08:35:00|602.63|600.23|601.1|598.7|603.2|600.8|600.72|598.32|0
1649320800000|2022-04-07 08:40:00|601.19|598.79|603.58|601.18|603.86|601.46|600.62|598.22|0
1649321100000|2022-04-07 08:45:00|603.67|601.27|605.1|602.7|605.1|602.7|603.38|600.98|0
1649321400000|2022-04-07 08:50:00|605.29|602.89|607.4|605|607.59|605.19|605.1|602.7|0
1649321700000|2022-04-07 08:55:00|607.11|604.71|609.7|607.3|609.7|607.3|606.44|604.04|0
1649322000000|2022-04-07 09:00:00|609.5|607.1|607.78|605.38|609.69|607.29|607.78|605.38|0
1649322300000|2022-04-07 09:05:00|607.97|605.57|606.81|604.41|608.25|605.85|606.43|604.03|0
1649322600000|2022-04-07 09:10:00|607.01|604.61|607.2|604.8|607.29|604.89|606.24|603.84|0
1649322900000|2022-04-07 09:15:00|607|604.6|607.63|605.23|610.15|607.75|606.62|604.22|0
1649323200000|2022-04-07 09:20:00|607.72|605.32|608.01|605.61|609.93|607.53|607.25|604.85|0
1649323500000|2022-04-07 09:25:00|607.91|605.51|608.2|605.8|608.39|605.99|607.05|604.65|0
1649323800000|2022-04-07 09:30:00|608.01|605.61|608.2|605.8|608.97|606.57|607.62|605.22|0
1649324100000|2022-04-07 09:35:00|608.29|605.89|609.73|607.33|609.82|607.42|607.81|605.41|0
1649324400000|2022-04-07 09:40:00|609.92|607.52|610.3|607.9|611.26|608.86|609.15|606.75|0
1649324700000|2022-04-07 09:45:00|609.73|607.33|610.01|607.61|610.3|607.9|608.96|606.56|0
1649325000000|2022-04-07 09:50:00|610.11|607.71|610.68|608.28|610.87|608.47|609.15|606.75|0
1649325300000|2022-04-07 09:55:00|610.77|608.37|612.02|609.62|612.79|610.39|610.1|607.7|0
1649325600000|2022-04-07 10:00:00|611.64|609.24|612.02|609.62|612.79|610.39|611.64|609.24|0
1649325900000|2022-04-07 10:05:00|612.21|609.81|612.21|609.81|612.6|610.2|611.83|609.43|0
1649326200000|2022-04-07 10:10:00|612.02|609.62|612.21|609.81|612.21|609.81|611.63|609.23|0
1649326500000|2022-04-07 10:15:00|612.11|609.71|611.82|609.42|613.17|610.77|611.63|609.23|0
1649326800000|2022-04-07 10:20:00|612.01|609.61|612.59|610.19|612.97|610.57|611.82|609.42|0
1649327100000|2022-04-07 10:25:00|612.68|610.28|611.19|608.79|612.68|610.28|610.8|608.4|0
1649327400000|2022-04-07 10:30:00|611|608.6|610.42|608.02|611|608.6|610.03|607.63|0
1649327700000|2022-04-07 10:35:00|610.03|607.63|611.18|608.78|611.95|609.55|609.93|607.53|0
1649328000000|2022-04-07 10:40:00|610.99|608.59|609.45|607.05|610.99|608.59|609.45|607.05|0
1649328300000|2022-04-07 10:45:00|609.64|607.24|610.41|608.01|610.6|608.2|609.35|606.95|0
1649328600000|2022-04-07 10:50:00|610.6|608.2|609.83|607.43|610.79|608.39|609.64|607.24|0
1649328900000|2022-04-07 10:55:00|609.64|607.24|608.87|606.47|609.64|607.24|608.48|606.08|0
1649329200000|2022-04-07 11:00:00|608.67|606.27|606.94|604.54|609.44|607.04|606.37|603.97|0
1649329500000|2022-04-07 11:05:00|607.04|604.64|610.01|607.61|617.53|615.13|606.75|604.35|0
1649329800000|2022-04-07 11:10:00|609.44|607.04|612.51|610.11|613.48|611.08|608.28|605.88|0
1649330100000|2022-04-07 11:15:00|612.32|609.92|609.14|606.74|612.51|610.11|609.14|606.74|0
1649330400000|2022-04-07 11:20:00|609.24|606.84|606.74|604.34|609.43|607.03|606.74|604.34|0
1649330700000|2022-04-07 11:25:00|606.64|604.24|605.78|603.38|607.12|604.72|605.4|603|0
1649331000000|2022-04-07 11:30:00|605.68|603.28|605.2|602.8|608.46|606.06|603.86|601.46|0
1649331300000|2022-04-07 11:35:00|605.01|602.61|604.43|602.03|606.16|603.76|603.86|601.46|0
1649331600000|2022-04-07 11:40:00|604.62|602.22|606.47|604.07|606.86|604.46|603.86|601.46|0
1649331900000|2022-04-07 11:45:00|606.28|603.88|605.7|603.3|607.33|604.93|605.03|602.63|0
1649332200000|2022-04-07 11:50:00|605.51|603.11|605.32|602.92|606.28|603.88|604.36|601.96|0
1649332500000|2022-04-07 11:55:00|605.51|603.11|607.04|604.64|607.43|605.03|605.13|602.73|0
1649332800000|2022-04-07 12:00:00|607.23|604.83|602.63|600.23|607.81|605.41|602.63|600.23|0
1649333100000|2022-04-07 12:05:00|603.01|600.61|602.91|600.51|603.59|601.19|601.67|599.27|0
1649333400000|2022-04-07 12:10:00|602.82|600.42|600.92|598.52|603.39|600.99|600.73|598.33|0
1649333700000|2022-04-07 12:15:00|600.35|597.95|601.87|599.47|601.87|599.47|599.01|596.61|0
1649334000000|2022-04-07 12:20:00|601.68|599.28|600.72|598.32|602.44|600.04|600.34|597.94|0
1649334300000|2022-04-07 12:25:00|600.53|598.13|600.54|598.14|600.92|598.52|599.05|596.65|0
1649334600000|2022-04-07 12:30:00|600.35|597.95|602.45|600.05|602.54|600.14|599.4|597|0
1649334900000|2022-04-07 12:35:00|602.54|600.14|602.06|599.66|602.83|600.43|601.11|598.71|0
1649335200000|2022-04-07 12:40:00|601.96|599.56|600.72|598.32|602.83|600.43|600.72|598.32|0
1649335500000|2022-04-07 12:45:00|600.53|598.13|600.53|598.13|602.06|599.66|599.96|597.56|0
1649335800000|2022-04-07 12:50:00|600.34|597.94|597.29|594.89|601.29|598.89|596.72|594.32|0
1649336100000|2022-04-07 12:55:00|596.91|594.51|597.09|594.69|597.95|595.55|595.95|593.55|0
1649336400000|2022-04-07 13:00:00|597.67|595.27|593.1|590.7|598.43|596.03|593.1|590.7|0
1649336700000|2022-04-07 13:05:00|593.29|590.89|593.29|590.89|593.86|591.46|592.53|590.13|0
1649337000000|2022-04-07 13:10:00|593.1|590.7|593.94|591.54|594.42|592.02|593.09|590.69|0
1649337300000|2022-04-07 13:15:00|593.85|591.45|596.6|594.2|596.7|594.3|592.9|590.5|0
1649337600000|2022-04-07 13:20:00|596.7|594.3|595.75|593.35|596.7|594.3|595.18|592.78|0
1649337900000|2022-04-07 13:25:00|595.56|593.16|594.41|592.01|595.75|593.35|593.47|591.07|0
1649338200000|2022-04-07 13:30:00|593.84|591.44|600.03|597.63|600.03|597.63|592.13|589.73|0
1649338500000|2022-04-07 13:35:00|600.13|597.73|605.48|603.08|606.05|603.65|598.03|595.63|0
1649338800000|2022-04-07 13:40:00|606.43|604.03|600.69|598.29|609.69|607.29|600.69|598.29|0
1649339100000|2022-04-07 13:45:00|601.27|598.87|596.5|594.1|603.46|601.06|595.74|593.34|0
1649339400000|2022-04-07 13:50:00|596.88|594.48|603.94|601.54|605.47|603.07|596.12|593.72|0
1649339700000|2022-04-07 13:55:00|604.13|601.73|604.41|602.01|605.08|602.68|602.41|600.01|0
1649340000000|2022-04-07 14:00:00|604.89|602.49|600.87|598.47|610.26|607.86|600.49|598.09|0
1649340300000|2022-04-07 14:05:00|601.06|598.66|599.11|596.71|602.21|599.81|597.21|594.81|0
1649340600000|2022-04-07 14:10:00|599.3|596.9|602.35|599.95|603.49|601.09|596.83|594.43|0
1649340900000|2022-04-07 14:15:00|601.58|599.18|599.58|597.18|602.16|599.76|598.16|595.76|0
1649341200000|2022-04-07 14:20:00|599.39|596.99|597.86|595.46|599.39|596.99|595.4|593|0
1649341500000|2022-04-07 14:25:00|598.05|595.65|595.86|593.46|600.15|597.75|595.39|592.99|0
1649341800000|2022-04-07 14:30:00|596.15|593.75|600.33|597.93|601.1|598.7|595.77|593.37|0
1649342100000|2022-04-07 14:35:00|601.09|598.69|595.77|593.37|603.38|600.98|595.77|593.37|0
1649342400000|2022-04-07 14:40:00|595.96|593.56|589.13|586.73|595.96|593.56|587.62|585.22|0
1649342700000|2022-04-07 14:45:00|589.51|587.11|590|587.6|590.46|588.06|585.42|583.02|0
1649343000000|2022-04-07 14:50:00|590.37|587.97|590.96|588.56|595.1|592.7|590.37|587.97|0
1649343300000|2022-04-07 14:55:00|591.44|589.04|592.01|589.61|593.71|591.31|590.49|588.09|0
1649343600000|2022-04-07 15:00:00|591.44|589.04|594.85|592.45|598.18|595.78|591.44|589.04|0
1649343900000|2022-04-07 15:05:00|594.28|591.88|590.63|588.23|594.66|592.26|590.44|588.04|0
1649344200000|2022-04-07 15:10:00|590.25|587.85|590.44|588.04|591.39|588.99|587.79|585.39|0
1649344500000|2022-04-07 15:15:00|590.06|587.66|589.3|586.9|590.06|587.66|587.41|585.01|0
1649344800000|2022-04-07 15:20:00|588.92|586.52|591.38|588.98|592.71|590.31|588.73|586.33|0
1649345100000|2022-04-07 15:25:00|591.76|589.36|586.46|584.06|593.47|591.07|584.57|582.17|0
1649345400000|2022-04-07 15:30:00|586.84|584.44|584.72|582.32|587.03|584.63|581.25|578.85|0
1649345700000|2022-04-07 15:35:00|585.09|582.69|587.98|585.58|590.51|588.11|585.09|582.69|0
1649346000000|2022-04-07 15:40:00|587.69|585.29|586.09|583.69|588.92|586.52|585.71|583.31|0
1649346300000|2022-04-07 15:45:00|585.9|583.5|585.99|583.59|590.24|587.84|585.71|583.31|0
1649346600000|2022-04-07 15:50:00|585.71|583.31|582.32|579.92|586.84|584.44|582.13|579.73|0
1649346900000|2022-04-07 15:55:00|582.69|580.29|585.89|583.49|586.46|584.06|582.31|579.91|0
1649347200000|2022-04-07 16:00:00|585.52|583.12|584.76|582.36|587.4|585|584.57|582.17|0
1649347500000|2022-04-07 16:05:00|584.95|582.55|588.15|585.75|588.91|586.51|584.95|582.55|0
1649347800000|2022-04-07 16:10:00|588.53|586.13|589.1|586.7|591.75|589.35|587.21|584.81|0
1649348100000|2022-04-07 16:15:00|589.28|586.88|586.83|584.43|589.47|587.07|586.07|583.67|0
1649348400000|2022-04-07 16:20:00|586.45|584.05|587.96|585.56|590.23|587.83|585.88|583.48|0
1649348700000|2022-04-07 16:25:00|587.77|585.37|585.5|583.1|588.9|586.5|584.18|581.78|0
1649349000000|2022-04-07 16:30:00|585.31|582.91|585.12|582.72|587.01|584.61|584.18|581.78|0
1649349300000|2022-04-07 16:35:00|584.93|582.53|584.55|582.15|587.19|584.79|584.17|581.77|0
1649349600000|2022-04-07 16:40:00|584.17|581.77|583.42|581.02|585.87|583.47|583.23|580.83|0
1649349900000|2022-04-07 16:45:00|583.61|581.21|580.03|577.63|585.3|582.9|580.03|577.63|0
1649350200000|2022-04-07 16:50:00|579.84|577.44|582.85|580.45|584.73|582.33|579.84|577.44|0
1649350500000|2022-04-07 16:55:00|583.04|580.64|584.92|582.52|585.48|583.08|582.47|580.07|0
1649350800000|2022-04-07 17:00:00|585.11|582.71|589.07|586.67|590.39|587.99|584.16|581.76|0
1649351100000|2022-04-07 17:05:00|589.26|586.86|591.34|588.94|591.34|588.94|587.93|585.53|0
1649351400000|2022-04-07 17:10:00|590.96|588.56|596.27|593.87|599.12|596.72|590.77|588.37|0
1649351700000|2022-04-07 17:15:00|596.08|593.68|598.47|596.07|600.7|598.3|594.94|592.54|0
1649352000000|2022-04-07 17:20:00|598.66|596.26|598.09|595.69|601.33|598.93|598.09|595.69|0
1649352300000|2022-04-07 17:25:00|598.28|595.88|601.9|599.5|603.43|601.03|598.18|595.78|0
1649352600000|2022-04-07 17:30:00|602.28|599.88|600.18|597.78|603.62|601.22|599.8|597.4|0
1649352900000|2022-04-07 17:35:00|600.37|597.97|598.46|596.06|602.28|599.88|598.46|596.06|0
1649353200000|2022-04-07 17:40:00|599.41|597.01|598.84|596.44|600.94|598.54|598.46|596.06|0
1649353500000|2022-04-07 17:45:00|598.65|596.25|597.88|595.48|601.89|599.49|597.5|595.1|0
1649353800000|2022-04-07 17:50:00|598.17|595.77|599.02|596.62|600.17|597.77|597.12|594.72|0
1649354100000|2022-04-07 17:55:00|598.45|596.05|609.54|607.14|610.3|607.9|598.45|596.05|0
1649354400000|2022-04-07 18:00:00|608.96|606.56|609.72|607.32|612.22|609.82|608.19|605.79|0
1649354700000|2022-04-07 18:05:00|609.34|606.94|610.68|608.28|610.77|608.37|606.08|603.68|0
1649355000000|2022-04-07 18:10:00|609.91|607.51|609.72|607.32|611.83|609.43|608.38|605.98|0
1649355300000|2022-04-07 18:15:00|609.62|607.22|605.12|602.72|610.3|607.9|604.74|602.34|0
1649355600000|2022-04-07 18:20:00|605.31|602.91|607.99|605.59|608.18|605.78|605.12|602.72|0
1649355900000|2022-04-07 18:25:00|608.18|605.78|607.41|605.01|614.71|612.31|606.84|604.44|0
1649356200000|2022-04-07 18:30:00|606.45|604.05|607.41|605.01|608.56|606.16|605.88|603.48|0
1649356500000|2022-04-07 18:35:00|607.79|605.39|609.13|606.73|609.51|607.11|605.3|602.9|0
1649356800000|2022-04-07 18:40:00|608.56|606.16|610.66|608.26|611.52|609.12|606.64|604.24|0
1649357100000|2022-04-07 18:45:00|610.86|608.46|613.73|611.33|615.47|613.07|608.94|606.54|0
1649357400000|2022-04-07 18:50:00|612.97|610.57|616.81|614.41|617.78|615.38|612.39|609.99|0
1649357700000|2022-04-07 18:55:00|617.2|614.8|623.38|620.98|623.96|621.56|617.2|614.8|0
1649358000000|2022-04-07 19:00:00|621.83|619.43|627.74|625.34|631.42|629.02|621.83|619.43|0
1649358300000|2022-04-07 19:05:00|627.35|624.95|629.87|627.47|630.45|628.05|626.38|623.98|0
1649358600000|2022-04-07 19:10:00|630.06|627.66|632.58|630.18|632.58|630.18|628.71|626.31|0
1649358900000|2022-04-07 19:15:00|632.19|629.79|629.09|626.69|633.94|631.54|628.51|626.11|0
1649359200000|2022-04-07 19:20:00|628.89|626.49|625.6|623.2|628.89|626.49|624.05|621.65|0
1649359500000|2022-04-07 19:25:00|625.99|623.59|624.44|622.04|627.73|625.33|623.47|621.07|0
1649359800000|2022-04-07 19:30:00|624.82|622.42|630.44|628.04|630.44|628.04|623.67|621.27|0
1649360100000|2022-04-07 19:35:00|630.24|627.84|631.02|628.62|631.02|628.62|628.5|626.1|0
1649360400000|2022-04-07 19:40:00|631.41|629.01|630.78|628.38|633.54|631.14|628.69|626.29|0
1649360700000|2022-04-07 19:45:00|630.39|627.99|627.37|624.97|633.11|630.71|625.72|623.32|0
1649361000000|2022-04-07 19:50:00|627.27|624.87|622.23|619.83|627.86|625.46|621.07|618.67|0
1649361300000|2022-04-07 19:55:00|621.46|619.06|618.17|615.77|621.46|619.06|616.63|614.23|0
1649361600000|2022-04-07 20:00:00|618.56|616.16|618.17|615.77|619.91|617.51|617.21|614.81|0
1649361900000|2022-04-07 20:05:00|618.55|616.15|618.74|616.34|619.33|616.93|617.78|615.38|0
1649362200000|2022-04-07 20:10:00|618.94|616.54|618.84|616.44|620.48|618.08|618.74|616.34|0
1649362500000|2022-04-07 20:15:00|619.52|616.72|618.17|615.37|620.1|617.3|617.87|615.07|0
1649362800000|2022-04-07 20:20:00|617.97|615.17|615.85|613.05|617.97|615.17|615.66|612.86|0
1649363100000|2022-04-07 20:25:00|616.04|613.24|615.65|612.85|616.24|613.44|614.69|611.89|0
1649363400000|2022-04-07 20:30:00|615.46|612.66|616.32|613.52|616.42|613.62|615.08|612.28|0
1649363700000|2022-04-07 20:35:00|616.23|613.43|617.19|614.39|617.19|614.39|616.04|613.24|0
1649364000000|2022-04-07 20:40:00|617.28|614.48|616.61|613.81|617.38|614.58|616.42|613.62|0
1649364300000|2022-04-07 20:45:00|617|614.2|617.38|614.58|617.38|614.58|616.32|613.52|0
1649364600000|2022-04-07 20:50:00|617.57|614.77|618.73|615.93|618.92|616.12|617.57|614.77|0
1649364900000|2022-04-07 20:55:00|618.54|615.74|617.27|614.47|618.73|615.93|617.08|614.28|0
1649365200000|2022-04-07 21:00:00|617.68|614.88|617.64|614.84|617.87|615.07|617.37|614.57|0
1649365500000|2022-04-07 21:05:00|617.62|614.82|617.33|614.53|617.87|615.07|617.33|614.53|0
1649365800000|2022-04-07 21:10:00|617.31|614.51|617.17|614.37|617.31|614.51|616.89|614.09|0
1649366100000|2022-04-07 21:15:00|617.14|614.34|616.66|613.86|617.14|614.34|616.58|613.78|0
1649366400000|2022-04-07 21:20:00|616.75|613.95|616.74|613.94|617.05|614.25|616.66|613.86|0
1649366700000|2022-04-07 21:25:00|616.66|613.86|616.99|614.19|617.58|614.78|616.66|613.86|0
1649367000000|2022-04-07 21:30:00|617.24|614.44|617.29|614.49|617.29|614.49|617.24|614.44|0
1649367300000|2022-04-07 21:35:00|617.44|614.64|617.35|614.55|617.58|614.78|617.18|614.38|0
1649367600000|2022-04-07 21:40:00|617.38|614.58|617.57|614.77|617.58|614.78|617.24|614.44|0
1649367900000|2022-04-07 21:45:00|617.46|614.66|617.63|614.83|617.77|614.97|617.46|614.66|0
1649368200000|2022-04-07 21:50:00|617.54|614.74|617.54|614.74|617.57|614.77|617.49|614.69|0
1649368500000|2022-04-07 21:55:00|617.52|614.72|617.17|614.37|617.79|614.99|617.17|614.37|0
1649368800000|2022-04-07 22:00:00|617.44|614.64|618.88|616.08|618.89|616.09|617.05|614.25|0
1649369100000|2022-04-07 22:05:00|618.69|615.89|618.5|615.7|618.78|615.98|617.92|615.12|0
1649369400000|2022-04-07 22:10:00|618.69|615.89|619.46|616.66|619.85|617.05|618.3|615.5|0
1649369700000|2022-04-07 22:15:00|619.55|616.75|618.88|616.08|619.65|616.85|618.88|616.08|0
1649370000000|2022-04-07 22:20:00|619.07|616.27|619.07|616.27|619.46|616.66|618.87|616.07|0
1649370300000|2022-04-07 22:25:00|618.87|616.07|618.29|615.49|618.87|616.07|618.29|615.49|0
1649370600000|2022-04-07 22:30:00|618.49|615.69|618.1|615.3|618.68|615.88|618.1|615.3|0
1649370900000|2022-04-07 22:35:00|618.29|615.49|618.29|615.49|618.48|615.68|618.09|615.29|0
1649371200000|2022-04-07 22:40:00|618.67|615.87|618.67|615.87|618.67|615.87|618.48|615.68|0
1649371500000|2022-04-07 22:45:00|618.28|615.48|618.28|615.48|618.67|615.87|618.09|615.29|0
1649371800000|2022-04-07 22:50:00|618.09|615.29|617.7|614.9|618.09|615.29|617.51|614.71|0
1649372100000|2022-04-07 22:55:00|617.6|614.8|618.47|615.67|618.47|615.67|617.6|614.8|0
1649372400000|2022-04-07 23:00:00|618.08|615.28|617.69|614.89|618.66|615.86|617.5|614.7|0
1649372700000|2022-04-07 23:05:00|617.79|614.99|618.08|615.28|618.27|615.47|617.79|614.99|0
1649373000000|2022-04-07 23:10:00|618.17|615.37|620.2|617.4|620.2|617.4|617.88|615.08|0
1649373300000|2022-04-07 23:15:00|620.1|617.3|619.23|616.43|620.2|617.4|619.13|616.33|0
1649373600000|2022-04-07 23:20:00|619.32|616.52|619.81|617.01|620|617.2|619.23|616.43|0
1649373900000|2022-04-07 23:25:00|620|617.2|620.58|617.78|621.16|618.36|619.81|617.01|0
1649374200000|2022-04-07 23:30:00|620.77|617.97|620.19|617.39|620.77|617.97|619.9|617.1|0
1649374500000|2022-04-07 23:35:00|620.38|617.58|620.77|617.97|620.77|617.97|620|617.2|0
1649374800000|2022-04-07 23:40:00|620.67|617.87|621.15|618.35|621.73|618.93|620.67|617.87|0
1649375100000|2022-04-07 23:45:00|621.05|618.25|621.92|619.12|621.92|619.12|620.57|617.77|0
1649375400000|2022-04-07 23:50:00|621.73|618.93|622.69|619.89|623.08|620.28|621.73|618.93|0
1649375700000|2022-04-07 23:55:00|622.89|620.09|622.3|619.5|623.47|620.67|622.3|619.5|0
1649376000000|2022-04-08 00:00:00|622.11|619.31|622.69|619.89|622.88|620.08|620.56|617.76|0
1649376300000|2022-04-08 00:05:00|622.5|619.7|622.3|619.5|623.08|620.28|621.91|619.11|0
1649376600000|2022-04-08 00:10:00|622.11|619.31|621.52|618.72|622.49|619.69|621.33|618.53|0
1649376900000|2022-04-08 00:15:00|621.33|618.53|618.81|616.01|621.33|618.53|618.62|615.82|0
1649377200000|2022-04-08 00:20:00|618.43|615.63|618.23|615.43|619.97|617.17|617.66|614.86|0
1649377500000|2022-04-08 00:25:00|618.04|615.24|614.95|612.15|618.81|616.01|614.57|611.77|0
1649377800000|2022-04-08 00:30:00|614.57|611.77|614.56|611.76|615.72|612.92|614.56|611.76|0
1649378100000|2022-04-08 00:35:00|614.76|611.96|615.72|612.92|615.91|613.11|614.56|611.76|0
1649378400000|2022-04-08 00:40:00|615.52|612.72|615.52|612.72|615.91|613.11|615.33|612.53|0
1649378700000|2022-04-08 00:45:00|615.71|612.91|615.52|612.72|616.29|613.49|614.94|612.14|0
1649379000000|2022-04-08 00:50:00|615.71|612.91|615.99|613.19|616.29|613.49|615.52|612.72|0
1649379300000|2022-04-08 00:55:00|616.09|613.29|617.06|614.26|617.06|614.26|615.32|612.52|0
1649379600000|2022-04-08 01:00:00|617.25|614.45|617.25|614.45|617.63|614.83|616.67|613.87|0
1649379900000|2022-04-08 01:05:00|617.44|614.64|616.66|613.86|617.82|615.02|616.66|613.86|0
1649380200000|2022-04-08 01:10:00|616.86|614.06|615.89|613.09|616.86|614.06|615.7|612.9|0
1649380500000|2022-04-08 01:15:00|615.79|612.99|615.31|612.51|616.47|613.67|614.73|611.93|0
1649380800000|2022-04-08 01:20:00|615.4|612.6|614.54|611.74|616.08|613.28|614.54|611.74|0
1649381100000|2022-04-08 01:25:00|614.92|612.12|614.92|612.12|615.31|612.51|614.53|611.73|0
1649381400000|2022-04-08 01:30:00|615.11|612.31|614.92|612.12|615.3|612.5|614.73|611.93|0
1649381700000|2022-04-08 01:35:00|615.11|612.31|615.11|612.31|615.3|612.5|614.53|611.73|0
1649382000000|2022-04-08 01:40:00|615.3|612.5|616.65|613.85|616.84|614.04|615.11|612.31|0
1649382300000|2022-04-08 01:45:00|616.84|614.04|616.45|613.65|616.84|614.04|616.45|613.65|0
1649382600000|2022-04-08 01:50:00|616.64|613.84|614.52|611.72|616.64|613.84|614.52|611.72|0
1649382900000|2022-04-08 01:55:00|614.71|611.91|614.71|611.91|615.1|612.3|614.52|611.72|0
1649383200000|2022-04-08 02:00:00|614.61|611.81|615.67|612.87|615.87|613.07|614.52|611.72|0
1649383500000|2022-04-08 02:05:00|615.57|612.77|615.28|612.48|616.06|613.26|615.09|612.29|0
1649383800000|2022-04-08 02:10:00|615.18|612.38|615.47|612.67|615.67|612.87|614.9|612.1|0
1649384100000|2022-04-08 02:15:00|615.57|612.77|615.28|612.48|616.24|613.44|614.51|611.71|0
1649384400000|2022-04-08 02:20:00|615.47|612.67|615.66|612.86|616.05|613.25|615.28|612.48|0
1649384700000|2022-04-08 02:25:00|615.47|612.67|616.43|613.63|616.43|613.63|615.47|612.67|0
1649385000000|2022-04-08 02:30:00|616.52|613.72|617.39|614.59|617.59|614.79|616.24|613.44|0
1649385300000|2022-04-08 02:35:00|617.2|614.4|617.2|614.4|617.39|614.59|616.9|614.1|0
1649385600000|2022-04-08 02:40:00|617.29|614.49|618.74|615.94|618.74|615.94|617|614.2|0
1649385900000|2022-04-08 02:45:00|619.12|616.32|619.51|616.71|620.28|617.48|618.74|615.94|0
1649386200000|2022-04-08 02:50:00|619.7|616.9|619.51|616.71|619.89|617.09|619.31|616.51|0
1649386500000|2022-04-08 02:55:00|619.31|616.51|619.89|617.09|620.08|617.28|619.31|616.51|0
1649386800000|2022-04-08 03:00:00|620.08|617.28|618.53|615.73|620.47|617.67|618.34|615.54|0
1649387100000|2022-04-08 03:05:00|618.34|615.54|619.11|616.31|619.11|616.31|618.15|615.35|0
1649387400000|2022-04-08 03:10:00|618.92|616.12|619.69|616.89|620.27|617.47|618.82|616.02|0
1649387700000|2022-04-08 03:15:00|619.5|616.7|619.49|616.69|620.07|617.27|619.3|616.5|0
1649388000000|2022-04-08 03:20:00|619.3|616.5|619.88|617.08|620.46|617.66|619.3|616.5|0
1649388300000|2022-04-08 03:25:00|619.68|616.88|618.91|616.11|619.68|616.88|618.81|616.01|0
1649388600000|2022-04-08 03:30:00|619|616.2|617.94|615.14|619.29|616.49|616.78|613.98|0
1649388900000|2022-04-08 03:35:00|617.75|614.95|618.13|615.33|618.32|615.52|617.74|614.94|0
1649389200000|2022-04-08 03:40:00|618.03|615.23|618.71|615.91|618.8|616|617.94|615.14|0
1649389500000|2022-04-08 03:45:00|618.51|615.71|617.93|615.13|618.9|616.1|617.93|615.13|0
1649389800000|2022-04-08 03:50:00|618.12|615.32|616.77|613.97|618.12|615.32|616.58|613.78|0
1649390100000|2022-04-08 03:55:00|616.96|614.16|617.54|614.74|617.54|614.74|616.38|613.58|0
1649390400000|2022-04-08 04:00:00|617.73|614.93|616.38|613.58|617.93|615.13|616.38|613.58|0
1649390700000|2022-04-08 04:05:00|616.57|613.77|616.38|613.58|616.96|614.16|616.38|613.58|0
1649391000000|2022-04-08 04:10:00|616.47|613.67|616.57|613.77|617.15|614.35|616.47|613.67|0
1649391300000|2022-04-08 04:15:00|616.76|613.96|615.79|612.99|616.76|613.96|615.79|612.99|0
1649391600000|2022-04-08 04:20:00|615.99|613.19|615.98|613.18|615.99|613.19|615.41|612.61|0
1649391900000|2022-04-08 04:25:00|615.79|612.99|616.56|613.76|616.75|613.95|615.79|612.99|0
1649392200000|2022-04-08 04:30:00|616.75|613.95|616.36|613.56|616.75|613.95|616.17|613.37|0
1649392500000|2022-04-08 04:35:00|616.56|613.76|616.94|614.14|617.33|614.53|616.56|613.76|0
1649392800000|2022-04-08 04:40:00|617.13|614.33|616.26|613.46|617.52|614.72|616.17|613.37|0
1649393100000|2022-04-08 04:45:00|616.17|613.37|615.39|612.59|616.17|613.37|615.39|612.59|0
1649393400000|2022-04-08 04:50:00|615.58|612.78|614.62|611.82|615.58|612.78|614.62|611.82|0
1649393700000|2022-04-08 04:55:00|614.81|612.01|615.77|612.97|615.77|612.97|614.62|611.82|0
1649394000000|2022-04-08 05:00:00|615.58|612.78|615.58|612.78|616.54|613.74|615.38|612.58|0
1649394300000|2022-04-08 05:05:00|615.38|612.58|615.77|612.97|615.77|612.97|614.61|611.81|0
1649394600000|2022-04-08 05:10:00|615.57|612.77|617.69|614.89|617.69|614.89|615.19|612.39|0
1649394900000|2022-04-08 05:15:00|617.89|615.09|619.43|616.63|619.52|616.72|617.5|614.7|0
1649395200000|2022-04-08 05:20:00|619.62|616.82|619.43|616.63|620.2|617.4|618.85|616.05|0
1649395500000|2022-04-08 05:25:00|619.23|616.43|619.04|616.24|619.62|616.82|618.46|615.66|0
1649395800000|2022-04-08 05:30:00|618.84|616.04|619.04|616.24|619.23|616.43|618.46|615.66|0
1649396100000|2022-04-08 05:35:00|618.93|616.13|618.65|615.85|619.04|616.24|618.26|615.46|0
1649396400000|2022-04-08 05:40:00|618.45|615.65|618.84|616.04|618.84|616.04|618.07|615.27|0
1649396700000|2022-04-08 05:45:00|619.03|616.23|619.7|616.9|619.8|617|618.84|616.04|0
1649397000000|2022-04-08 05:50:00|619.61|616.81|620.76|617.96|621.35|618.55|619.31|616.51|0
1649397300000|2022-04-08 05:55:00|620.66|617.86|621.34|618.54|622.12|619.32|620.57|617.77|0
1649397600000|2022-04-08 06:00:00|621.54|618.74|620.57|617.77|622.7|619.9|620.18|617.38|0
1649397900000|2022-04-08 06:05:00|620.66|617.86|623.85|621.05|623.85|621.05|620.57|617.77|0
1649398200000|2022-04-08 06:10:00|623.66|620.86|622.11|619.31|623.66|620.86|621.34|618.54|0
1649398500000|2022-04-08 06:15:00|621.92|619.12|622.69|619.89|623.85|621.05|621.72|618.92|0
1649398800000|2022-04-08 06:20:00|622.49|619.69|625.36|622.56|625.36|622.56|621.77|618.97|0
1649399100000|2022-04-08 06:25:00|625.16|622.36|624.07|621.27|626.46|623.66|624.07|621.27|0
1649399400000|2022-04-08 06:30:00|624.26|621.46|625.62|622.82|625.81|623.01|624.26|621.46|0
1649399700000|2022-04-08 06:35:00|625.42|622.62|624.64|621.84|626.59|623.79|624.26|621.46|0
1649400000000|2022-04-08 06:40:00|624.45|621.65|624.64|621.84|624.73|621.93|622.8|620|0
1649400300000|2022-04-08 06:45:00|624.45|621.65|625.22|622.42|625.61|622.81|623.86|621.06|0
1649400600000|2022-04-08 06:50:00|625.42|622.62|626.77|623.97|627.36|624.56|625.03|622.23|0
1649400900000|2022-04-08 06:55:00|626.97|624.17|627.45|624.65|628.33|625.53|626.77|623.97|0
1649401200000|2022-04-08 07:00:00|627.55|624.75|624.24|621.44|627.94|625.14|624.05|621.25|0
1649401500000|2022-04-08 07:05:00|623.94|621.54|624.04|621.64|625.01|622.61|621.91|619.51|0
1649401800000|2022-04-08 07:10:00|624.23|621.83|626.37|623.97|627.04|624.64|623.65|621.25|0
1649402100000|2022-04-08 07:15:00|626.46|624.06|625.39|622.99|626.56|624.16|623.46|621.06|0
1649402400000|2022-04-08 07:20:00|625.49|623.09|625.87|623.47|628.01|625.61|624.9|622.5|0
1649402700000|2022-04-08 07:25:00|625.78|623.38|625.78|623.38|626.56|624.16|624.61|622.21|0
1649403000000|2022-04-08 07:30:00|625.68|623.28|625.77|623.37|626.16|623.76|623.73|621.33|0
1649403300000|2022-04-08 07:35:00|625.97|623.57|629.54|627.14|630.18|627.78|625.97|623.57|0
1649403600000|2022-04-08 07:40:00|629.73|627.33|630.02|627.62|630.51|628.11|628.37|625.97|0
1649403900000|2022-04-08 07:45:00|629.92|627.52|628.65|626.25|629.92|627.52|627.49|625.09|0
1649404200000|2022-04-08 07:50:00|628.75|626.35|629.72|627.32|631.48|629.08|628.75|626.35|0
1649404500000|2022-04-08 07:55:00|629.92|627.52|631.48|629.08|631.76|629.36|629.53|627.13|0
1649404800000|2022-04-08 08:00:00|631.28|628.88|633.62|631.22|633.62|631.22|631.08|628.68|0
1649405100000|2022-04-08 08:05:00|633.81|631.41|633.24|630.84|635.11|632.71|632.45|630.05|0
1649405400000|2022-04-08 08:10:00|633.44|631.04|632.75|630.35|633.73|631.33|632.65|630.25|0
1649405700000|2022-04-08 08:15:00|632.65|630.25|632.07|629.67|632.85|630.45|631.09|628.69|0
1649406000000|2022-04-08 08:20:00|631.96|629.56|632.84|630.44|633.04|630.64|631.96|629.56|0
1649406300000|2022-04-08 08:25:00|632.74|630.34|633.82|631.42|634.8|632.4|632.45|630.05|0
1649406600000|2022-04-08 08:30:00|634.01|631.61|633.03|630.63|634.79|632.39|632.84|630.44|0
1649406900000|2022-04-08 08:35:00|632.84|630.44|632.06|629.66|632.84|630.44|631.67|629.27|0
1649407200000|2022-04-08 08:40:00|631.86|629.46|630.49|628.09|632.06|629.66|630.49|628.09|0
1649407500000|2022-04-08 08:45:00|630.3|627.9|629.32|626.92|630.88|628.48|629.13|626.73|0
1649407800000|2022-04-08 08:50:00|629.52|627.12|627.57|625.17|629.52|627.12|627.57|625.17|0
1649408100000|2022-04-08 08:55:00|626.98|624.58|626.59|624.19|626.98|624.58|625.62|623.22|0
1649408400000|2022-04-08 09:00:00|626.01|623.61|624.26|621.86|626.1|623.7|623.1|620.7|0
1649408700000|2022-04-08 09:05:00|624.45|622.05|622.56|620.16|624.84|622.44|621.86|619.46|0
1649409000000|2022-04-08 09:10:00|622.37|619.97|623.72|621.32|624.5|622.1|622.37|619.97|0
1649409300000|2022-04-08 09:15:00|623.81|621.41|624.2|621.8|624.2|621.8|623.33|620.93|0
1649409600000|2022-04-08 09:20:00|624.11|621.71|624.3|621.9|624.3|621.9|623.91|621.51|0
1649409900000|2022-04-08 09:25:00|624.2|621.8|623.91|621.51|624.49|622.09|623.71|621.31|0
1649410200000|2022-04-08 09:30:00|624.1|621.7|623.71|621.31|624.1|621.7|623.22|620.82|0
1649410500000|2022-04-08 09:35:00|623.52|621.12|624.1|621.7|624.1|621.7|621.96|619.56|0
1649410800000|2022-04-08 09:40:00|624|621.6|622.25|619.85|624.1|621.7|622.25|619.85|0
1649411100000|2022-04-08 09:45:00|622.15|619.75|625.06|622.66|625.06|622.66|622.15|619.75|0
1649411400000|2022-04-08 09:50:00|624.87|622.47|624.67|622.27|625.26|622.86|624.29|621.89|0
1649411700000|2022-04-08 09:55:00|624.57|622.17|624.86|622.46|625.25|622.85|624.28|621.88|0
1649412000000|2022-04-08 10:00:00|624.67|622.27|624.86|622.46|625.83|623.43|623.31|620.91|0
1649412300000|2022-04-08 10:05:00|624.67|622.27|624.47|622.07|624.95|622.55|623.89|621.49|0
1649412600000|2022-04-08 10:10:00|624.56|622.16|621.46|619.06|625.05|622.65|621.46|619.06|0
1649412900000|2022-04-08 10:15:00|621.75|619.35|620.87|618.47|623.69|621.29|620.78|618.38|0
1649413200000|2022-04-08 10:20:00|620.97|618.57|620.78|618.38|621.55|619.15|620|617.6|0
1649413500000|2022-04-08 10:25:00|620.58|618.18|620.97|618.57|621.36|618.96|619.9|617.5|0
1649413800000|2022-04-08 10:30:00|620.77|618.37|620.38|617.98|621.16|618.76|620|617.6|0
1649414100000|2022-04-08 10:35:00|620.48|618.08|621.74|619.34|621.93|619.53|619.8|617.4|0
1649414400000|2022-04-08 10:40:00|622.13|619.73|623.29|620.89|623.68|621.28|621.74|619.34|0
1649414700000|2022-04-08 10:45:00|623.48|621.08|623.87|621.47|624.26|621.86|622.7|620.3|0
1649415000000|2022-04-08 10:50:00|624.06|621.66|626.09|623.69|626.09|623.69|624.06|621.66|0
1649415300000|2022-04-08 10:55:00|626|623.6|627.17|624.77|627.56|625.16|625.7|623.3|0
1649415600000|2022-04-08 11:00:00|627.36|624.96|626.19|623.79|627.55|625.15|625.8|623.4|0
1649415900000|2022-04-08 11:05:00|626.38|623.98|628.85|626.45|628.85|626.45|626.38|623.98|0
1649416200000|2022-04-08 11:10:00|627.76|625.36|628.45|626.05|629.23|626.83|627.76|625.36|0
1649416500000|2022-04-08 11:15:00|628.26|625.86|627.77|625.37|628.84|626.44|627.48|625.08|0
1649416800000|2022-04-08 11:20:00|627.87|625.47|627.86|625.46|629.42|627.02|627.48|625.08|0
1649417100000|2022-04-08 11:25:00|628.06|625.66|628.84|626.44|628.84|626.44|628.06|625.66|0
1649417400000|2022-04-08 11:30:00|628.93|626.53|628.44|626.04|628.93|626.53|627.08|624.68|0
1649417700000|2022-04-08 11:35:00|628.25|625.85|630.39|627.99|630.39|627.99|628.15|625.75|0
1649418000000|2022-04-08 11:40:00|630.58|628.18|630.28|627.88|631.36|628.96|630|627.6|0
1649418300000|2022-04-08 11:45:00|630.38|627.98|629.8|627.4|630.58|628.18|629.8|627.4|0
1649418600000|2022-04-08 11:50:00|629.6|627.2|629.41|627.01|629.99|627.59|628.63|626.23|0
1649418900000|2022-04-08 11:55:00|629.6|627.2|628.43|626.03|629.6|627.2|627.46|625.06|0
1649419200000|2022-04-08 12:00:00|628.62|626.22|626.29|623.89|629.21|626.81|625.9|623.5|0
1649419500000|2022-04-08 12:05:00|626.19|623.79|626.29|623.89|626.87|624.47|625.7|623.3|0
1649419800000|2022-04-08 12:10:00|626.09|623.69|625.51|623.11|626.09|623.69|625.12|622.72|0
1649420100000|2022-04-08 12:15:00|625.6|623.2|624.92|622.52|626.28|623.88|624.53|622.13|0
1649420400000|2022-04-08 12:20:00|625.01|622.61|626.28|623.88|626.47|624.07|624.92|622.52|0
1649420700000|2022-04-08 12:25:00|626.08|623.68|625.89|623.49|626.95|624.55|625.5|623.1|0
1649421000000|2022-04-08 12:30:00|626.08|623.68|623.75|621.35|626.47|624.07|623.36|620.96|0
1649421300000|2022-04-08 12:35:00|623.56|621.16|622.78|620.38|624.52|622.12|622.78|620.38|0
1649421600000|2022-04-08 12:40:00|622.39|619.99|620.64|618.24|622.39|619.99|619.68|617.28|0
1649421900000|2022-04-08 12:45:00|620.45|618.05|618.9|616.5|620.84|618.44|617.55|615.15|0
1649422200000|2022-04-08 12:50:00|618.12|615.72|617.74|615.34|618.9|616.5|616.96|614.56|0
1649422500000|2022-04-08 12:55:00|618.12|615.72|618.31|615.91|618.89|616.49|617.73|615.33|0
1649422800000|2022-04-08 13:00:00|617.93|615.53|613.97|611.57|617.93|615.53|612.16|609.76|0
1649423100000|2022-04-08 13:05:00|614.16|611.76|613.96|611.56|614.54|612.14|613.19|610.79|0
1649423400000|2022-04-08 13:10:00|613.77|611.37|612.29|609.89|613.77|611.37|611.33|608.93|0
1649423700000|2022-04-08 13:15:00|612.1|609.7|613.83|611.43|614.22|611.82|611.91|609.51|0
1649424000000|2022-04-08 13:20:00|613.64|611.24|613.25|610.85|614.22|611.82|612.67|610.27|0
1649424300000|2022-04-08 13:25:00|613.34|610.94|611.71|609.31|613.44|611.04|610.94|608.54|0
1649424600000|2022-04-08 13:30:00|612.48|610.08|608.05|605.65|613.44|611.04|604.98|602.58|0
1649424900000|2022-04-08 13:35:00|606.9|604.5|605.94|603.54|607.28|604.88|604.79|602.39|0
1649425200000|2022-04-08 13:40:00|605.17|602.77|600.5|598.1|605.94|603.54|600.5|598.1|0
1649425500000|2022-04-08 13:45:00|600.12|597.72|602.5|600.1|603.94|601.54|598.79|596.39|0
1649425800000|2022-04-08 13:50:00|602.03|599.63|598.02|595.62|602.99|600.59|597.45|595.05|0
1649426100000|2022-04-08 13:55:00|597.64|595.24|598.78|596.38|600.69|598.29|597.06|594.66|0
1649426400000|2022-04-08 14:00:00|597.06|594.66|603.93|601.53|604.32|601.92|597.06|594.66|0
1649426700000|2022-04-08 14:05:00|603.74|601.34|607.38|604.98|608.53|606.13|602.21|599.81|0
1649427000000|2022-04-08 14:10:00|607|604.6|600.38|597.98|607.19|604.79|598.08|595.68|0
1649427300000|2022-04-08 14:15:00|600.76|598.36|600.19|597.79|601.34|598.94|596.17|593.77|0
1649427600000|2022-04-08 14:20:00|600.38|597.98|603.44|601.04|604.59|602.19|599.99|597.59|0
1649427900000|2022-04-08 14:25:00|603.53|601.13|605.93|603.53|606.51|604.11|601.71|599.31|0
1649428200000|2022-04-08 14:30:00|605.74|603.34|608.24|605.84|610.36|607.96|605.55|603.15|0
1649428500000|2022-04-08 14:35:00|608.43|606.03|608.43|606.03|610.16|607.76|606.31|603.91|0
1649428800000|2022-04-08 14:40:00|608.81|606.41|606.7|604.3|609.97|607.57|606.31|603.91|0
1649429100000|2022-04-08 14:45:00|606.31|603.91|604.77|602.37|609.58|607.18|604.39|601.99|0
1649429400000|2022-04-08 14:50:00|605.16|602.76|617.88|615.48|618.27|615.87|605.16|602.76|0
1649429700000|2022-04-08 14:55:00|617.49|615.09|624.09|621.69|624.09|621.69|616.91|614.51|0
1649430000000|2022-04-08 15:00:00|623.5|621.1|624.91|622.51|631.02|628.62|622.14|619.74|0
1649430300000|2022-04-08 15:05:00|625.5|623.1|623.55|621.15|626.28|623.88|622.39|619.99|0
1649430600000|2022-04-08 15:10:00|622.97|620.57|625.1|622.7|626.47|624.07|622.39|619.99|0
1649430900000|2022-04-08 15:15:00|625.3|622.9|621.6|619.2|625.3|622.9|621.22|618.82|0
1649431200000|2022-04-08 15:20:00|621.8|619.4|618.89|616.49|621.8|619.4|618.31|615.91|0
1649431500000|2022-04-08 15:25:00|618.31|615.91|620.87|618.47|620.87|618.47|618.04|615.64|0
1649431800000|2022-04-08 15:30:00|621.07|618.67|623.01|620.61|624.95|622.55|620.87|618.47|0
1649432100000|2022-04-08 15:35:00|622.91|620.51|621.06|618.66|622.91|620.51|617.19|614.79|0
1649432400000|2022-04-08 15:40:00|620.29|617.89|620.09|617.69|621.84|619.44|618.73|616.33|0
1649432700000|2022-04-08 15:45:00|619.7|617.3|620.67|618.27|624.36|621.96|618.35|615.95|0
1649433000000|2022-04-08 15:50:00|620.86|618.46|621.25|618.85|624.16|621.76|620.09|617.69|0
1649433300000|2022-04-08 15:55:00|620.86|618.46|622.8|620.4|624.35|621.95|620.08|617.68|0
1649433600000|2022-04-08 16:00:00|622.61|620.21|623.67|621.27|624.94|622.54|622.41|620.01|0
1649433900000|2022-04-08 16:05:00|623.57|621.17|622.79|620.39|624.83|622.43|621.24|618.84|0
1649434200000|2022-04-08 16:10:00|622.41|620.01|621.63|619.23|625.32|622.92|618.91|616.51|0
1649434500000|2022-04-08 16:15:00|622.01|619.61|624.73|622.33|625.6|623.2|619.49|617.09|0
1649434800000|2022-04-08 16:20:00|624.93|622.53|627.65|625.25|628.04|625.64|624.54|622.14|0
1649435100000|2022-04-08 16:25:00|627.46|625.06|628.41|626.01|629.88|627.48|627.26|624.86|0
1649435400000|2022-04-08 16:30:00|628.32|625.92|623.64|621.24|628.61|626.21|623.15|620.75|0
1649435700000|2022-04-08 16:35:00|624.42|622.02|625.58|623.18|625.58|623.18|623.44|621.04|0
1649436000000|2022-04-08 16:40:00|625.78|623.38|624.41|622.01|627.14|624.74|623.83|621.43|0
1649436300000|2022-04-08 16:45:00|624.22|621.82|622.08|619.68|625.58|623.18|621.69|619.29|0
1649436600000|2022-04-08 16:50:00|622.27|619.87|624.99|622.59|625.77|623.37|621.1|618.7|0
1649436900000|2022-04-08 16:55:00|624.7|622.3|626.55|624.15|627.13|624.73|624.6|622.2|0
1649437200000|2022-04-08 17:00:00|626.35|623.95|625.18|622.78|626.74|624.34|622.65|620.25|0
1649437500000|2022-04-08 17:05:00|624.79|622.39|624.6|622.2|624.99|622.59|622.26|619.86|0
1649437800000|2022-04-08 17:10:00|624.98|622.58|620.7|618.3|624.98|622.58|620.7|618.3|0
1649438100000|2022-04-08 17:15:00|620.9|618.5|619.53|617.13|621.29|618.89|619.15|616.75|0
1649438400000|2022-04-08 17:20:00|619.34|616.94|621.09|618.69|622.06|619.66|619.34|616.94|0
1649438700000|2022-04-08 17:25:00|620.7|618.3|618.95|616.55|620.7|618.3|618.75|616.35|0
1649439000000|2022-04-08 17:30:00|619.14|616.74|616.81|614.41|619.34|616.94|616.81|614.41|0
1649439300000|2022-04-08 17:35:00|616.62|614.22|617.39|614.99|618.94|616.54|616.62|614.22|0
1649439600000|2022-04-08 17:40:00|617.2|614.8|617.58|615.18|618.17|615.77|615.64|613.24|0
1649439900000|2022-04-08 17:45:00|617.39|614.99|614.87|612.47|617.39|614.99|614.48|612.08|0
1649440200000|2022-04-08 17:50:00|614.67|612.27|616.03|613.63|617.19|614.79|614.29|611.89|0
1649440500000|2022-04-08 17:55:00|615.83|613.43|616.6|614.2|616.8|614.4|615.25|612.85|0
1649440800000|2022-04-08 18:00:00|616.22|613.82|614.47|612.07|617.96|615.56|613.89|611.49|0
1649441100000|2022-04-08 18:05:00|614.67|612.27|616.99|614.59|617.18|614.78|613.89|611.49|0
1649441400000|2022-04-08 18:10:00|617.18|614.78|618.73|616.33|618.92|616.52|616.99|614.59|0
1649441700000|2022-04-08 18:15:00|618.92|616.52|616.79|614.39|618.92|616.52|616.01|613.61|0
1649442000000|2022-04-08 18:20:00|616.59|614.19|614.07|611.67|619.89|617.49|613.88|611.48|0
1649442300000|2022-04-08 18:25:00|613.88|611.48|609.82|607.42|613.88|611.48|607.89|605.49|0
1649442600000|2022-04-08 18:30:00|609.63|607.23|608.08|605.68|609.91|607.51|607.51|605.11|0
1649442900000|2022-04-08 18:35:00|607.89|605.49|610.39|607.99|611.55|609.15|606.93|604.53|0
1649443200000|2022-04-08 18:40:00|609.82|607.42|609.23|606.83|611.94|609.54|608.46|606.06|0
1649443500000|2022-04-08 18:45:00|609.62|607.22|612.71|610.31|612.9|610.5|608.85|606.45|0
1649443800000|2022-04-08 18:50:00|612.8|610.4|617.16|614.76|618.32|615.92|612.32|609.92|0
1649444100000|2022-04-08 18:55:00|616.96|614.56|614.44|612.04|617.54|615.14|613.67|611.27|0
1649444400000|2022-04-08 19:00:00|613.86|611.46|613.67|611.27|615.41|613.01|612.9|610.5|0
1649444700000|2022-04-08 19:05:00|614.05|611.65|612.12|609.72|615.41|613.01|611.34|608.94|0
1649445000000|2022-04-08 19:10:00|611.92|609.52|615.5|613.1|618.51|616.11|610.96|608.56|0
1649445300000|2022-04-08 19:15:00|615.02|612.62|615.01|612.61|620.25|617.85|614.24|611.84|0
1649445600000|2022-04-08 19:20:00|614.82|612.42|615.2|612.8|616.46|614.06|613.08|610.68|0
1649445900000|2022-04-08 19:25:00|615.01|612.61|616.75|614.35|616.95|614.55|615.01|612.61|0
1649446200000|2022-04-08 19:30:00|617.33|614.93|612.68|610.28|618.5|616.1|612.68|610.28|0
1649446500000|2022-04-08 19:35:00|611.72|609.32|610.17|607.77|612.1|609.7|609.98|607.58|0
1649446800000|2022-04-08 19:40:00|610.56|608.16|614.81|612.41|615|612.6|609.4|607|0
1649447100000|2022-04-08 19:45:00|614.42|612.02|608.43|606.03|615.97|613.57|608.43|606.03|0
1649447400000|2022-04-08 19:50:00|607.85|605.45|604.32|601.92|608.43|606.03|601.13|598.73|0
1649447700000|2022-04-08 19:55:00|604.81|602.41|607.69|605.29|607.69|605.29|600.77|598.37|0
1649448000000|2022-04-08 20:00:00|609.81|607.41|608.26|605.86|610.77|608.37|607.69|605.29|0
1649448300000|2022-04-08 20:05:00|608.46|606.06|608.26|605.86|608.65|606.25|607.11|604.71|0
1649448600000|2022-04-08 20:10:00|608.45|606.05|606.14|603.74|608.45|606.05|606.14|603.74|0
1649055900000|2022-04-04 07:05:00|654.71|652.31|650.07|647.67|654.91|652.51|649.19|646.79|0
1649056200000|2022-04-04 07:10:00|649.97|647.57|643.87|641.47|650.17|647.77|643.28|640.88|0
1649056500000|2022-04-04 07:15:00|643.68|641.28|645.64|643.24|646.82|644.42|642.89|640.49|0
1649056800000|2022-04-04 07:20:00|645.34|642.94|644.85|642.45|646.42|644.02|644.46|642.06|0
1649057100000|2022-04-04 07:25:00|645.05|642.65|644.85|642.45|645.73|643.33|643.87|641.47|0
1649057400000|2022-04-04 07:30:00|645.04|642.64|647.6|645.2|647.6|645.2|645.04|642.64|0
1649057700000|2022-04-04 07:35:00|647.5|645.1|648.08|645.68|648.38|645.98|646.81|644.41|0
1649058000000|2022-04-04 07:40:00|648.19|645.79|646.61|644.21|648.78|646.38|646.61|644.21|0
1649058300000|2022-04-04 07:45:00|646.51|644.11|646.61|644.21|646.61|644.21|646.21|643.81|0
1649058600000|2022-04-04 07:50:00|646.41|644.01|646.6|644.2|646.61|644.21|646.41|644.01|0
1649058900000|2022-04-04 07:55:00|646.41|644.01|646.41|644.01|646.6|644.2|645.23|642.83|0
1649059200000|2022-04-04 08:00:00|646.4|644|644.63|642.23|647.98|645.58|643.46|641.06|0
1649059500000|2022-04-04 08:05:00|644.73|642.33|645.02|642.62|646.2|643.8|643.85|641.45|0
1649059800000|2022-04-04 08:10:00|645.22|642.82|646.2|643.8|646.2|643.8|644.63|642.23|0
1649060100000|2022-04-04 08:15:00|646|643.6|646.2|643.8|646.4|644|644.82|642.42|0
1649060400000|2022-04-04 08:20:00|646.4|644|647.57|645.17|647.97|645.57|645.8|643.4|0
1649060700000|2022-04-04 08:25:00|647.38|644.98|648.95|646.55|648.95|646.55|646.19|643.79|0
1649061000000|2022-04-04 08:30:00|649.15|646.75|650.13|647.73|650.52|648.12|648.95|646.55|0
1649061300000|2022-04-04 08:35:00|650.33|647.93|647.37|644.97|650.72|648.32|646.19|643.79|0
1649061600000|2022-04-04 08:40:00|646.87|644.47|645.2|642.8|647.46|645.06|645.2|642.8|0
1649061900000|2022-04-04 08:45:00|647.18|644.78|648.94|646.54|649.14|646.74|647.18|644.78|0
1649062200000|2022-04-04 08:50:00|649.04|646.64|649.92|647.52|649.92|647.52|648.75|646.35|0
1649062500000|2022-04-04 08:55:00|650.12|647.72|649.73|647.33|650.41|648.01|649.53|647.13|0
1649062800000|2022-04-04 09:00:00|649.53|647.13|652.48|650.08|652.57|650.17|649.53|647.13|0
1649063100000|2022-04-04 09:05:00|652.67|650.27|653.46|651.06|654.06|651.66|651.39|648.99|0
1649063400000|2022-04-04 09:10:00|653.66|651.26|655.24|652.84|655.44|653.04|653.66|651.26|0
1649063700000|2022-04-04 09:15:00|655.44|653.04|654.25|651.85|655.83|653.43|654.05|651.65|0
1649064000000|2022-04-04 09:20:00|654.15|651.75|654.84|652.44|655.43|653.03|653.85|651.45|0
1649064300000|2022-04-04 09:25:00|654.64|652.24|654.25|651.85|654.74|652.34|654.25|651.85|0
1649064600000|2022-04-04 09:30:00|654.44|652.04|653.65|651.25|654.44|652.04|652.36|649.96|0
1649064900000|2022-04-04 09:35:00|653.85|651.45|655.43|653.03|656.42|654.02|653.65|651.25|0
1649065200000|2022-04-04 09:40:00|655.82|653.42|654.83|652.43|656.02|653.62|654.73|652.33|0
1649065500000|2022-04-04 09:45:00|655.03|652.63|655.22|652.82|655.23|652.83|654.43|652.03|0
1649065800000|2022-04-04 09:50:00|655.42|653.02|654.23|651.83|656.01|653.61|654.23|651.83|0
1649066100000|2022-04-04 09:55:00|654.43|652.03|656.21|653.81|657.39|654.99|654.43|652.03|0
1649066400000|2022-04-04 10:00:00|656.3|653.9|655.41|653.01|657.2|654.8|655.41|653.01|0
1649066700000|2022-04-04 10:05:00|655.61|653.21|656.2|653.8|656.4|654|655.41|653.01|0
1649067000000|2022-04-04 10:10:00|656.4|654|657.19|654.79|657.19|654.79|655.41|653.01|0
1649067300000|2022-04-04 10:15:00|656.99|654.59|657.38|654.98|659.17|656.77|656.59|654.19|0
1649067600000|2022-04-04 10:20:00|657.58|655.18|658.17|655.77|658.97|656.57|656.99|654.59|0
1649067900000|2022-04-04 10:25:00|658.27|655.87|655.8|653.4|658.57|656.17|655.8|653.4|0
1649068200000|2022-04-04 10:30:00|655.89|653.49|655.2|652.8|655.99|653.59|655|652.6|0
1649068500000|2022-04-04 10:35:00|655|652.6|654.21|651.81|655|652.6|654.21|651.81|0
1649068800000|2022-04-04 10:40:00|654.01|651.61|653.81|651.41|654.8|652.4|653.62|651.22|0
1649069100000|2022-04-04 10:45:00|654.01|651.61|653.81|651.41|654.4|652|653.61|651.21|0
1649069400000|2022-04-04 10:50:00|653.61|651.21|653.41|651.01|654.01|651.61|653.02|650.62|0
1649069700000|2022-04-04 10:55:00|653.22|650.82|653.41|651.01|653.51|651.11|652.82|650.42|0
1649070000000|2022-04-04 11:00:00|653.21|650.81|654.1|651.7|654.2|651.8|653.11|650.71|0
1649070300000|2022-04-04 11:05:00|654.2|651.8|655.18|652.78|655.18|652.78|653.7|651.3|0
1649070600000|2022-04-04 11:10:00|654.99|652.59|655.18|652.78|655.58|653.18|654.39|651.99|0
1649070900000|2022-04-04 11:15:00|654.98|652.58|656.46|654.06|657.55|655.15|654.98|652.58|0
1649071200000|2022-04-04 11:20:00|656.56|654.16|656.36|653.96|657.35|654.95|656.17|653.77|0
1649071500000|2022-04-04 11:25:00|656.56|654.16|656.56|654.16|656.56|654.16|655.57|653.17|0
1649071800000|2022-04-04 11:30:00|656.46|654.06|655.17|652.77|656.76|654.36|655.17|652.77|0
1649072100000|2022-04-04 11:35:00|655.27|652.87|654.58|652.18|655.27|652.87|653.79|651.39|0
1649072400000|2022-04-04 11:40:00|654.77|652.37|654.97|652.57|655.17|652.77|654.58|652.18|0
1649072700000|2022-04-04 11:45:00|654.77|652.37|654.18|651.78|654.97|652.57|653.98|651.58|0
1649073000000|2022-04-04 11:50:00|653.98|651.58|655.95|653.55|655.95|653.55|653.98|651.58|0
1649073300000|2022-04-04 11:55:00|656.15|653.75|657.43|655.03|658.52|656.12|655.95|653.55|0
1649073600000|2022-04-04 12:00:00|657.53|655.13|656.15|653.75|658.32|655.92|655.95|653.55|0
1649073900000|2022-04-04 12:05:00|656.04|653.64|654.96|652.56|656.04|653.64|654.76|652.36|0
1649074200000|2022-04-04 12:10:00|655.15|652.75|655.75|653.35|656.54|654.14|654.96|652.56|0
1649074500000|2022-04-04 12:15:00|655.55|653.15|656.14|653.74|656.93|654.53|655.55|653.15|0
1649074800000|2022-04-04 12:20:00|655.94|653.54|657.92|655.52|658.12|655.72|655.94|653.54|0
1649075100000|2022-04-04 12:25:00|657.72|655.32|655.94|653.54|658.51|656.11|655.74|653.34|0
1649075400000|2022-04-04 12:30:00|656.13|653.73|657.12|654.72|657.32|654.92|655.74|653.34|0
1649075700000|2022-04-04 12:35:00|657.32|654.92|654.94|652.54|657.52|655.12|654.94|652.54|0
1649076000000|2022-04-04 12:40:00|655.14|652.74|654.74|652.34|655.73|653.33|654.15|651.75|0
1649076300000|2022-04-04 12:45:00|654.54|652.14|650.99|648.59|654.54|652.14|650.4|648|0
1649076600000|2022-04-04 12:50:00|651.19|648.79|651.18|648.78|652.07|649.67|650.99|648.59|0
1649076900000|2022-04-04 12:55:00|650.99|648.59|650.29|647.89|651.18|648.78|649.41|647.01|0
1649077200000|2022-04-04 13:00:00|650.19|647.79|652.56|650.16|652.76|650.36|650.19|647.79|0
1649077500000|2022-04-04 13:05:00|652.36|649.96|652.36|649.96|652.95|650.55|651.97|649.57|0
1649077800000|2022-04-04 13:10:00|652.16|649.76|653.24|650.84|653.44|651.04|651.86|649.46|0
1649078100000|2022-04-04 13:15:00|653.44|651.04|654.62|652.22|654.62|652.22|653.43|651.03|0
1649078400000|2022-04-04 13:20:00|654.42|652.02|653.63|651.23|654.62|652.22|653.23|650.83|0
1649078700000|2022-04-04 13:25:00|653.83|651.43|651.65|649.25|654.02|651.62|651.65|649.25|0
1649079000000|2022-04-04 13:30:00|651.25|648.85|645.72|643.32|651.65|649.25|644.83|642.43|0
1649079300000|2022-04-04 13:35:00|645.92|643.52|646.7|644.3|649.46|647.06|645.72|643.32|0
1649079600000|2022-04-04 13:40:00|647.1|644.7|651.63|649.23|652.91|650.51|647.1|644.7|0
1649079900000|2022-04-04 13:45:00|652.02|649.62|653.01|650.61|653.01|650.61|648.08|645.68|0
1649080200000|2022-04-04 13:50:00|652.81|650.41|658.86|656.46|659.26|656.86|652.81|650.41|0
1649080500000|2022-04-04 13:55:00|659.26|656.86|661.68|659.28|663.45|661.05|659.26|656.86|0
1649080800000|2022-04-04 14:00:00|661.88|659.48|662.07|659.67|662.47|660.07|660.69|658.29|0
1649081100000|2022-04-04 14:05:00|661.88|659.48|659.81|657.41|662.67|660.27|659.61|657.21|0
1649081400000|2022-04-04 14:10:00|660.61|658.21|659.57|657.17|663.74|661.34|658.68|656.28|0
1649081700000|2022-04-04 14:15:00|659.17|656.77|658.97|656.57|659.57|657.17|654.42|652.02|0
1649082000000|2022-04-04 14:20:00|659.17|656.77|662.94|660.54|663.53|661.13|658.58|656.18|0
1649082300000|2022-04-04 14:25:00|663.14|660.74|664.92|662.52|664.92|662.52|661.75|659.35|0
1649082600000|2022-04-04 14:30:00|665.12|662.72|663.13|660.73|665.52|663.12|662.93|660.53|0
1649082900000|2022-04-04 14:35:00|663.33|660.93|664.32|661.92|665.71|663.31|660.95|658.55|0
1649083200000|2022-04-04 14:40:00|664.52|662.12|659.05|656.65|664.52|662.12|659.05|656.65|0
1649083500000|2022-04-04 14:45:00|659.65|657.25|662.23|659.83|663.22|660.82|658.66|656.26|0
1649083800000|2022-04-04 14:50:00|662.03|659.63|661.83|659.43|663.42|661.02|661.83|659.43|0
1649084100000|2022-04-04 14:55:00|660.64|658.24|661.23|658.83|662.82|660.42|659.44|657.04|0
1649084400000|2022-04-04 15:00:00|661.63|659.23|666|663.6|666.6|664.2|660.83|658.43|0
1649084700000|2022-04-04 15:05:00|665.8|663.4|666.62|664.22|668.28|665.88|665.2|662.8|0
1649085000000|2022-04-04 15:10:00|666.02|663.62|665.22|662.82|666.62|664.22|663.63|661.23|0
1649085300000|2022-04-04 15:15:00|665.42|663.02|665.42|663.02|665.62|663.22|663.83|661.43|0
1649085600000|2022-04-04 15:20:00|664.62|662.22|666.01|663.61|666.01|663.61|664.22|661.82|0
1649085900000|2022-04-04 15:25:00|666.41|664.01|667.01|664.61|667.21|664.81|665.02|662.62|0
1649086200000|2022-04-04 15:30:00|667.21|664.81|666.81|664.41|668.8|666.4|666.21|663.81|0
1649086500000|2022-04-04 15:35:00|666.61|664.21|666.6|664.2|667.4|665|664.61|662.21|0
1649086800000|2022-04-04 15:40:00|666.21|663.81|666.4|664|667.2|664.8|666.01|663.61|0
1649087100000|2022-04-04 15:45:00|666.6|664.2|667.93|665.53|669.39|666.99|665.81|663.41|0
1649087400000|2022-04-04 15:50:00|667.73|665.33|669.42|667.02|669.53|667.13|667.33|664.93|0
1649087700000|2022-04-04 15:55:00|669.53|667.13|668.72|666.32|670.32|667.92|668.52|666.12|0
1649088000000|2022-04-04 16:00:00|668.92|666.52|667.92|665.52|668.92|666.52|667.52|665.12|0
1649088300000|2022-04-04 16:05:00|667.72|665.32|667.46|665.06|668.92|666.52|667.12|664.72|0
1649088600000|2022-04-04 16:10:00|667.66|665.26|668.86|666.46|668.86|666.46|666.46|664.06|0
1649088900000|2022-04-04 16:15:00|668.66|666.26|667.65|665.25|668.86|666.46|667.25|664.85|0
1649089200000|2022-04-04 16:20:00|667.85|665.45|667.45|665.05|668.25|665.85|666.65|664.25|0
1649089500000|2022-04-04 16:25:00|667.65|665.25|668.25|665.85|668.65|666.25|667.05|664.65|0
1649089800000|2022-04-04 16:30:00|668.05|665.65|668.25|665.85|669.25|666.85|667.85|665.45|0
1649090100000|2022-04-04 16:35:00|668.34|665.94|665.65|663.25|668.74|666.34|664.65|662.25|0
1649090400000|2022-04-04 16:40:00|665.45|663.05|664.25|661.85|665.65|663.25|663.06|660.66|0
1649090700000|2022-04-04 16:45:00|664.45|662.05|665.25|662.85|665.45|663.05|663.25|660.85|0
1649091000000|2022-04-04 16:50:00|665.45|663.05|665.05|662.65|665.65|663.25|664.05|661.65|0
1649091300000|2022-04-04 16:55:00|664.85|662.45|663.45|661.05|664.85|662.45|663.45|661.05|0
1649091600000|2022-04-04 17:00:00|663.25|660.85|663.05|660.65|663.45|661.05|661.65|659.25|0
1649091900000|2022-04-04 17:05:00|662.85|660.45|663.64|661.24|664.04|661.64|662.05|659.65|0
1649092200000|2022-04-04 17:10:00|663.44|661.04|663.44|661.04|663.84|661.44|662.84|660.44|0
1649092500000|2022-04-04 17:15:00|663.64|661.24|665.6|663.2|666|663.6|662.84|660.44|0
1649092800000|2022-04-04 17:20:00|665.41|663.01|665.8|663.4|666.4|664|664.61|662.21|0
1649093100000|2022-04-04 17:25:00|665.6|663.2|666.6|664.2|666.8|664.4|665.4|663|0
1649093400000|2022-04-04 17:30:00|666.4|664|666.79|664.39|667.79|665.39|666.2|663.8|0
1649093700000|2022-04-04 17:35:00|666.99|664.59|665.6|663.2|667.59|665.19|665.49|663.09|0
1649094000000|2022-04-04 17:40:00|665.79|663.39|667.29|664.89|667.29|664.89|665.2|662.8|0
1649094300000|2022-04-04 17:45:00|667.39|664.99|666.59|664.19|667.39|664.99|666.39|663.99|0
1649094600000|2022-04-04 17:50:00|666.79|664.39|667.58|665.18|668.18|665.78|666.79|664.39|0
1649094900000|2022-04-04 17:55:00|667.78|665.38|670.47|668.07|671.07|668.67|667.58|665.18|0
1649095200000|2022-04-04 18:00:00|670.67|668.27|670.87|668.47|670.87|668.47|668.87|666.47|0
1649095500000|2022-04-04 18:05:00|671.07|668.67|665.67|663.27|671.07|668.67|665.67|663.27|0
1649095800000|2022-04-04 18:10:00|665.87|663.47|666.47|664.07|667.27|664.87|664.88|662.48|0
1649096100000|2022-04-04 18:15:00|666.67|664.27|668.86|666.46|669.06|666.66|665.67|663.27|0
1649096400000|2022-04-04 18:20:00|669.06|666.66|669.66|667.26|669.66|667.26|668.26|665.86|0
1649096700000|2022-04-04 18:25:00|669.86|667.46|671.66|669.26|672.06|669.66|669.46|667.06|0
1649097000000|2022-04-04 18:30:00|671.75|669.35|672.65|670.25|672.65|670.25|670.26|667.86|0
1649097300000|2022-04-04 18:35:00|672.45|670.05|672.65|670.25|673.05|670.65|672.05|669.65|0
1649097600000|2022-04-04 18:40:00|672.45|670.05|672.45|670.05|672.65|670.25|671.65|669.25|0
1649097900000|2022-04-04 18:45:00|672.25|669.85|672.65|670.25|674.45|672.05|672.25|669.85|0
1649098200000|2022-04-04 18:50:00|672.85|670.45|674.45|672.05|674.45|672.05|671.84|669.44|0
1649098500000|2022-04-04 18:55:00|674.65|672.25|673.33|670.93|674.93|672.53|673.33|670.93|0
1649098800000|2022-04-04 19:00:00|673.53|671.13|673.73|671.33|674.33|671.93|672.13|669.73|0
1649099100000|2022-04-04 19:05:00|674.33|671.93|674.53|672.13|675.53|673.13|673.33|670.93|0
1649099400000|2022-04-04 19:10:00|675.13|672.73|674.32|671.92|675.73|673.33|672.52|670.12|0
1649099700000|2022-04-04 19:15:00|674.52|672.12|673.22|670.82|674.72|672.32|672.72|670.32|0
1649100000000|2022-04-04 19:20:00|673.52|671.12|675.72|673.32|675.92|673.52|673.52|671.12|0
1649100300000|2022-04-04 19:25:00|675.92|673.52|674.12|671.72|675.92|673.52|673.52|671.12|0
1649100600000|2022-04-04 19:30:00|673.92|671.52|674.52|672.12|675.52|673.12|673.12|670.72|0
1649100900000|2022-04-04 19:35:00|674.31|671.91|674.46|672.06|675.72|673.32|673.46|671.06|0
1649101200000|2022-04-04 19:40:00|674.66|672.26|671.65|669.25|675.46|673.06|671.45|669.05|0
1649101500000|2022-04-04 19:45:00|671.25|668.85|673.65|671.25|675.86|673.46|670.65|668.25|0
1649101800000|2022-04-04 19:50:00|674.85|672.45|675.89|673.49|678.46|676.06|673.65|671.25|0
1649102100000|2022-04-04 19:55:00|674.48|672.08|677.29|674.89|678.1|675.7|671.27|668.87|0
1649102400000|2022-04-04 20:00:00|677.89|675.49|676.28|673.88|678.29|675.89|675.88|673.48|0
1649102700000|2022-04-04 20:05:00|676.08|673.68|676.88|674.48|677.69|675.29|676.08|673.68|0
1649103000000|2022-04-04 20:10:00|676.68|674.28|675.71|673.31|677.49|675.09|675.71|673.31|0
1649103300000|2022-04-04 20:15:00|676.11|673.51|677.12|674.32|677.72|674.92|676.11|673.51|0
1649103600000|2022-04-04 20:20:00|677.32|674.52|678.12|675.32|678.22|675.42|677.12|674.32|0
1649103900000|2022-04-04 20:25:00|678.32|675.52|677.71|674.91|678.32|675.52|677.61|674.81|0
1649104200000|2022-04-04 20:30:00|677.51|674.71|677.91|675.11|677.91|675.11|677.31|674.51|0
1649104500000|2022-04-04 20:35:00|678.01|675.21|678.72|675.92|678.72|675.92|677.91|675.11|0
1649104800000|2022-04-04 20:40:00|678.71|675.91|678.71|675.91|679.01|676.21|678.51|675.71|0
1649105100000|2022-04-04 20:45:00|678.51|675.71|676.9|674.1|678.51|675.71|676.9|674.1|0
1649105400000|2022-04-04 20:50:00|676.7|673.9|677.3|674.5|677.3|674.5|676.3|673.5|0
1649105700000|2022-04-04 20:55:00|677.5|674.7|676.16|673.36|677.7|674.9|675.99|673.19|0
1649106000000|2022-04-04 21:00:00|676.28|673.48|676.41|673.61|676.41|673.61|676.07|673.27|0
1649106300000|2022-04-04 21:05:00|676.27|673.47|676.41|673.61|676.41|673.61|676.01|673.21|0
1649106600000|2022-04-04 21:10:00|676.3|673.5|676.29|673.49|676.35|673.55|675.94|673.14|0
1649106900000|2022-04-04 21:15:00|676.18|673.38|676.18|673.38|676.37|673.57|676.12|673.32|0
1649107200000|2022-04-04 21:20:00|676.15|673.35|676.35|673.55|676.35|673.55|675.97|673.17|0
1649107500000|2022-04-04 21:25:00|676.34|673.54|676.96|674.16|676.99|674.19|676.34|673.54|0
1649107800000|2022-04-04 21:30:00|676.99|674.19|676.69|673.89|676.99|674.19|676.61|673.81|0
1649108100000|2022-04-04 21:35:00|676.78|673.98|676.72|673.92|676.89|674.09|676.66|673.86|0
1649108400000|2022-04-04 21:40:00|676.63|673.83|676.54|673.74|676.69|673.89|676.22|673.42|0
1649108700000|2022-04-04 21:45:00|676.51|673.71|676.51|673.71|676.57|673.77|676.51|673.71|0
1649109000000|2022-04-04 21:50:00|676.53|673.73|676.51|673.71|676.53|673.73|676.51|673.71|0
1649109300000|2022-04-04 21:55:00|676.56|673.76|676.92|674.12|676.92|674.12|676.56|673.76|0
1649109600000|2022-04-04 22:00:00|676.86|674.06|676.06|673.26|676.86|674.06|675.56|672.76|0
1649109900000|2022-04-04 22:05:00|675.86|673.06|676.06|673.26|676.46|673.66|675.66|672.86|0
1649110200000|2022-04-04 22:10:00|675.86|673.06|676.26|673.46|676.35|673.55|675.86|673.06|0
1649110500000|2022-04-04 22:15:00|676.46|673.66|675.65|672.85|676.46|673.66|675.45|672.65|0
1649110800000|2022-04-04 22:20:00|675.75|672.95|675.45|672.65|675.85|673.05|675.45|672.65|0
1649111100000|2022-04-04 22:25:00|675.65|672.85|675.85|673.05|676.05|673.25|675.25|672.45|0
1649111400000|2022-04-04 22:30:00|675.74|672.94|675.44|672.64|675.85|673.05|675.24|672.44|0
1649111700000|2022-04-04 22:35:00|675.24|672.44|675.04|672.24|675.44|672.64|674.84|672.04|0
1649112000000|2022-04-04 22:40:00|674.84|672.04|675.04|672.24|675.24|672.44|674.84|672.04|0
1649112300000|2022-04-04 22:45:00|675.24|672.44|675.44|672.64|675.64|672.84|675.24|672.44|0
1649112600000|2022-04-04 22:50:00|675.53|672.73|675.23|672.43|675.53|672.73|675.03|672.23|0
1649112900000|2022-04-04 22:55:00|675.43|672.63|675.43|672.63|675.43|672.63|675.23|672.43|0
1649113200000|2022-04-04 23:00:00|675.23|672.43|675.43|672.63|675.43|672.63|675.23|672.43|0
1649113500000|2022-04-04 23:05:00|675.23|672.43|675.43|672.63|675.43|672.63|675.03|672.23|0
1649113800000|2022-04-04 23:10:00|675.32|672.52|675.02|672.22|675.32|672.52|675.02|672.22|0
1649114100000|2022-04-04 23:15:00|675.22|672.42|675.22|672.42|675.22|672.42|675.12|672.32|0
1649114400000|2022-04-04 23:20:00|675.02|672.22|675.02|672.22|675.22|672.42|674.82|672.02|0
1649114700000|2022-04-04 23:25:00|675.22|672.42|675.22|672.42|675.22|672.42|674.82|672.02|0
1649115000000|2022-04-04 23:30:00|675.42|672.62|676.42|673.62|676.42|673.62|675.42|672.62|0
1649115300000|2022-04-04 23:35:00|676.22|673.42|676.22|673.42|676.31|673.51|676.02|673.22|0
1649115600000|2022-04-04 23:40:00|676.02|673.22|676.01|673.21|676.22|673.42|675.61|672.81|0
1649115900000|2022-04-04 23:45:00|675.81|673.01|674.81|672.01|676.01|673.21|674.81|672.01|0
1649116200000|2022-04-04 23:50:00|675.01|672.21|674.8|672|675.01|672.21|674.6|671.8|0
1649116500000|2022-04-04 23:55:00|675|672.2|674|671.2|675|672.2|674|671.2|0
1649116800000|2022-04-05 00:00:00|674.2|671.4|672.39|669.59|674.2|671.4|672.39|669.59|0
1649117100000|2022-04-05 00:05:00|672.59|669.79|672.79|669.99|673.19|670.39|672.39|669.59|0
1649117400000|2022-04-05 00:10:00|672.89|670.09|672.99|670.19|673.49|670.69|672.79|669.99|0
1649117700000|2022-04-05 00:15:00|672.79|669.99|672.48|669.68|672.99|670.19|671.78|668.98|0
1649118000000|2022-04-05 00:20:00|672.58|669.78|672.18|669.38|672.78|669.98|672.18|669.38|0
1649118300000|2022-04-05 00:25:00|672.38|669.58|672.38|669.58|672.58|669.78|671.78|668.98|0
1649118600000|2022-04-05 00:30:00|672.58|669.78|672.98|670.18|673.18|670.38|672.18|669.38|0
1649118900000|2022-04-05 00:35:00|673.18|670.38|672.98|670.18|673.38|670.58|672.98|670.18|0
1649119200000|2022-04-05 00:40:00|672.78|669.98|673.17|670.37|673.18|670.38|672.37|669.57|0
1649119500000|2022-04-05 00:45:00|672.97|670.17|672.57|669.77|672.97|670.17|672.17|669.37|0
1649119800000|2022-04-05 00:50:00|672.67|669.87|672.77|669.97|673.57|670.77|672.37|669.57|0
1649120100000|2022-04-05 00:55:00|672.86|670.06|673.77|670.97|673.77|670.97|672.57|669.77|0
1649120400000|2022-04-05 01:00:00|673.97|671.17|673.37|670.57|674.17|671.37|673.17|670.37|0
1649120700000|2022-04-05 01:05:00|673.16|670.36|673.16|670.36|673.37|670.57|672.76|669.96|0
1649121000000|2022-04-05 01:10:00|673.26|670.46|673.16|670.36|673.56|670.76|673.16|670.36|0
1649121300000|2022-04-05 01:15:00|673.36|670.56|673.76|670.96|673.76|670.96|673.16|670.36|0
1649121600000|2022-04-05 01:20:00|673.56|670.76|673.76|670.96|674.16|671.36|673.56|670.76|0
1649121900000|2022-04-05 01:25:00|673.65|670.85|672.95|670.15|673.65|670.85|672.75|669.95|0
1649122200000|2022-04-05 01:30:00|672.75|669.95|673.25|670.45|673.55|670.75|672.75|669.95|0
1649122500000|2022-04-05 01:35:00|673.15|670.35|673.55|670.75|673.85|671.05|673.15|670.35|0
1649122800000|2022-04-05 01:40:00|673.65|670.85|673.55|670.75|673.65|670.85|673.15|670.35|0
1649123100000|2022-04-05 01:45:00|673.64|670.84|673.95|671.15|673.95|671.15|673.35|670.55|0
1649123400000|2022-04-05 01:50:00|674.15|671.35|674.75|671.95|674.75|671.95|674.15|671.35|0
1649123700000|2022-04-05 01:55:00|674.55|671.75|674.54|671.74|674.75|671.95|674.54|671.74|0
1649124000000|2022-04-05 02:00:00|674.64|671.84|674.74|671.94|674.74|671.94|674.54|671.74|0
1649124300000|2022-04-05 02:05:00|674.54|671.74|674.14|671.34|674.74|671.94|674.14|671.34|0
1649124600000|2022-04-05 02:10:00|673.94|671.14|673.93|671.13|674.14|671.34|673.93|671.13|0
1649124900000|2022-04-05 02:15:00|673.73|670.93|674.33|671.53|674.33|671.53|673.53|670.73|0
1649125200000|2022-04-05 02:20:00|674.13|671.33|675.28|672.48|675.28|672.48|673.69|670.89|0
1649125500000|2022-04-05 02:25:00|675.37|672.57|675.28|672.48|675.48|672.68|675.28|672.48|0
1649125800000|2022-04-05 02:30:00|675.08|672.28|675.88|673.08|675.88|673.08|675.08|672.28|0
1649126100000|2022-04-05 02:35:00|675.77|672.97|675.87|673.07|675.88|673.08|675.67|672.87|0
1649126400000|2022-04-05 02:40:00|675.77|672.97|675.87|673.07|675.87|673.07|675.67|672.87|0
1649126700000|2022-04-05 02:45:00|675.67|672.87|675.47|672.67|675.67|672.87|675.27|672.47|0
1649127000000|2022-04-05 02:50:00|675.27|672.47|674.66|671.86|675.27|672.47|674.66|671.86|0
1649127300000|2022-04-05 02:55:00|674.46|671.66|674.66|671.86|674.86|672.06|674.46|671.66|0
1649127600000|2022-04-05 03:00:00|674.86|672.06|675.06|672.26|675.26|672.46|674.86|672.06|0
1649127900000|2022-04-05 03:05:00|675.15|672.35|674.86|672.06|675.46|672.66|674.66|671.86|0
1649128200000|2022-04-05 03:10:00|675.06|672.26|675.05|672.25|675.46|672.66|675.05|672.25|0
1649128500000|2022-04-05 03:15:00|675.25|672.45|675.45|672.65|675.45|672.65|675.25|672.45|0
1649128800000|2022-04-05 03:20:00|675.25|672.45|675.05|672.25|675.45|672.65|675.05|672.25|0
1649129100000|2022-04-05 03:25:00|675.25|672.45|674.04|671.24|675.25|672.45|674.04|671.24|0
1649129400000|2022-04-05 03:30:00|674.24|671.44|673.84|671.04|674.24|671.44|673.64|670.84|0
1649129700000|2022-04-05 03:35:00|674.04|671.24|674.24|671.44|674.44|671.64|674.04|671.24|0
1649130000000|2022-04-05 03:40:00|674.34|671.54|674.24|671.44|674.64|671.84|674.24|671.44|0
1649130300000|2022-04-05 03:45:00|674.13|671.33|674.44|671.64|674.64|671.84|674.04|671.24|0
1649130600000|2022-04-05 03:50:00|674.64|671.84|674.23|671.43|674.64|671.84|674.13|671.33|0
1649130900000|2022-04-05 03:55:00|674.33|671.53|674.43|671.63|674.63|671.83|674.23|671.43|0
1649131200000|2022-04-05 04:00:00|674.63|671.83|674.43|671.63|674.63|671.83|674.23|671.43|0
1649131500000|2022-04-05 04:05:00|674.63|671.83|674.83|672.03|675.03|672.23|674.63|671.83|0
1649131800000|2022-04-05 04:10:00|675.03|672.23|674.62|671.82|675.03|672.23|674.62|671.82|0
1649132100000|2022-04-05 04:15:00|674.82|672.02|674.82|672.02|675.03|672.23|674.82|672.02|0
1649132400000|2022-04-05 04:20:00|674.62|671.82|674.82|672.02|674.92|672.12|674.62|671.82|0
1649132700000|2022-04-05 04:25:00|675.02|672.22|675.02|672.22|675.22|672.42|674.82|672.02|0
1649133000000|2022-04-05 04:30:00|675.11|672.31|675.82|673.02|676.12|673.32|675.02|672.22|0
1649133300000|2022-04-05 04:35:00|675.62|672.82|675.82|673.02|675.82|673.02|675.42|672.62|0
1649133600000|2022-04-05 04:40:00|675.71|672.91|675.41|672.61|675.81|673.01|675.41|672.61|0
1649133900000|2022-04-05 04:45:00|675.51|672.71|675.81|673.01|675.81|673.01|675.41|672.61|0
1649134200000|2022-04-05 04:50:00|676.01|673.21|676.01|673.21|676.01|673.21|675.51|672.71|0
1649134500000|2022-04-05 04:55:00|675.81|673.01|675.61|672.81|676.01|673.21|675.61|672.81|0
1649134800000|2022-04-05 05:00:00|675.41|672.61|676.01|673.21|676.21|673.41|675.41|672.61|0
1649135100000|2022-04-05 05:05:00|675.81|673.01|675.4|672.6|676.01|673.21|675.4|672.6|0
1649135400000|2022-04-05 05:10:00|675.3|672.5|675.6|672.8|675.6|672.8|675.2|672.4|0
1649135700000|2022-04-05 05:15:00|675.8|673|675.4|672.6|676.4|673.6|675.4|672.6|0
1649136000000|2022-04-05 05:20:00|675.6|672.8|675.8|673|675.8|673|675.49|672.69|0
1649136300000|2022-04-05 05:25:00|675.89|673.09|676.4|673.6|676.4|673.6|675.89|673.09|0
1649136600000|2022-04-05 05:30:00|676.29|673.49|675.79|672.99|676.29|673.49|675.79|672.99|0
1649136900000|2022-04-05 05:35:00|675.99|673.19|675.99|673.19|676.19|673.39|675.79|672.99|0
1649137200000|2022-04-05 05:40:00|675.79|672.99|675.79|672.99|675.99|673.19|675.39|672.59|0
1649137500000|2022-04-05 05:45:00|675.99|673.19|675.78|672.98|676.19|673.39|675.78|672.98|0
1649137800000|2022-04-05 05:50:00|675.98|673.18|676.38|673.58|676.38|673.58|675.78|672.98|0
1649138100000|2022-04-05 05:55:00|676.58|673.78|677.19|674.39|677.59|674.79|676.58|673.78|0
1649138400000|2022-04-05 06:00:00|677.39|674.59|678.59|675.79|678.59|675.79|677.18|674.38|0
1649138700000|2022-04-05 06:05:00|678.39|675.59|677.78|674.98|678.79|675.99|677.78|674.98|0
1649139000000|2022-04-05 06:10:00|677.58|674.78|676.17|673.37|677.58|674.78|676.17|673.37|0
1649139300000|2022-04-05 06:15:00|675.97|673.17|675.37|672.57|676.07|673.27|675.17|672.37|0
1649139600000|2022-04-05 06:20:00|675.57|672.77|675.37|672.57|675.77|672.97|673.96|671.16|0
1649139900000|2022-04-05 06:25:00|675.46|672.66|675.56|672.76|675.77|672.97|674.76|671.96|0
1649140200000|2022-04-05 06:30:00|675.36|672.56|675.46|672.66|675.56|672.76|674.76|671.96|0
1649140500000|2022-04-05 06:35:00|675.56|672.76|675.16|672.36|675.56|672.76|675.16|672.36|0
1649140800000|2022-04-05 06:40:00|674.96|672.16|673.67|670.87|675.16|672.36|673.67|670.87|0
1649141100000|2022-04-05 06:45:00|673.88|671.08|675.33|672.53|675.33|672.53|673.67|670.87|0
1649141400000|2022-04-05 06:50:00|675.42|672.62|675.33|672.53|675.42|672.62|674.72|671.92|0
1649141700000|2022-04-05 06:55:00|675.73|672.93|675.12|672.32|675.73|672.93|674.12|671.32|0
1649142000000|2022-04-05 07:00:00|675.92|673.12|678.13|675.33|680.55|677.75|675.72|672.92|0
1649142300000|2022-04-05 07:05:00|678.03|675.63|676.82|674.42|678.13|675.73|675.12|672.72|0
1649142600000|2022-04-05 07:10:00|677.33|674.93|676.46|673.58|678.33|675.93|674.51|671.67|0
1649142900000|2022-04-05 07:15:00|676.36|673.48|678.26|675.38|678.37|675.49|675.15|672.27|0
1649143200000|2022-04-05 07:20:00|678.37|675.49|677.96|675.08|678.97|676.09|677.16|674.28|0
1649143500000|2022-04-05 07:25:00|678.06|675.18|679.8|676.92|680.65|677.77|677.16|674.28|0
1649143800000|2022-04-05 07:30:00|680|677.12|681.61|678.73|683.02|680.14|679.19|676.31|0
1649144100000|2022-04-05 07:35:00|681.81|678.93|683.42|680.54|685.78|682.9|681.81|678.93|0
1649144400000|2022-04-05 07:40:00|683.52|680.64|684.12|681.24|684.53|681.65|683.12|680.24|0
1649144700000|2022-04-05 07:45:00|684.02|681.14|684.93|682.05|685.13|682.25|682.81|679.93|0
1649145000000|2022-04-05 07:50:00|684.73|681.85|682.71|679.83|684.73|681.85|681.9|679.02|0
1649145300000|2022-04-05 07:55:00|682.8|679.92|682.7|679.82|684.21|681.33|682.3|679.42|0
1649145600000|2022-04-05 08:00:00|682.8|679.92|681.45|679.05|683.71|680.83|681.45|679.05|0
1649145900000|2022-04-05 08:05:00|681.66|679.26|682.06|679.66|682.46|680.06|681.25|678.85|0
1649146200000|2022-04-05 08:10:00|682.15|679.75|683.47|681.07|683.47|681.07|681.95|679.55|0
1649146500000|2022-04-05 08:15:00|683.26|680.86|682.25|679.85|683.87|681.47|682.05|679.65|0
1649146800000|2022-04-05 08:20:00|682.05|679.65|682.05|679.65|683.06|680.66|681.74|679.34|0
1649147100000|2022-04-05 08:25:00|682.25|679.85|679.83|677.43|682.45|680.05|679.63|677.23|0
1649147400000|2022-04-05 08:30:00|679.63|677.23|679.83|677.43|680.43|678.03|679.03|676.63|0
1649147700000|2022-04-05 08:35:00|679.72|677.32|680.43|678.03|680.83|678.43|679.63|677.23|0
1649148000000|2022-04-05 08:40:00|680.23|677.83|680.43|678.03|681.24|678.84|680.03|677.63|0
1649148300000|2022-04-05 08:45:00|680.23|677.83|678.07|675.67|680.53|678.13|678.07|675.67|0
1649148600000|2022-04-05 08:50:00|679.76|677.36|679.36|676.96|680.37|677.97|679.36|676.96|0
1649148900000|2022-04-05 08:55:00|679.26|676.86|678.55|676.15|679.76|677.36|677.95|675.55|0
1649149200000|2022-04-05 09:00:00|678.35|675.95|678.25|675.85|678.75|676.35|677.85|675.45|0
1649149500000|2022-04-05 09:05:00|678.35|675.95|678.75|676.35|679.15|676.75|678.35|675.95|0
1649149800000|2022-04-05 09:10:00|678.85|676.45|678.95|676.55|679.15|676.75|678.55|676.15|0
1649150100000|2022-04-05 09:15:00|678.84|676.44|678.34|675.94|679.15|676.75|678.14|675.74|0
1649150400000|2022-04-05 09:20:00|678.44|676.04|677.54|675.14|678.95|676.55|677.34|674.94|0
1649150700000|2022-04-05 09:25:00|677.43|675.03|676.33|673.93|677.54|675.14|675.53|673.13|0
1649151000000|2022-04-05 09:30:00|676.43|674.03|676.33|673.93|676.93|674.53|676.03|673.63|0
1649151300000|2022-04-05 09:35:00|676.43|674.03|674.12|671.72|676.93|674.53|674.12|671.72|0
1649151600000|2022-04-05 09:40:00|674.32|671.92|673.72|671.32|674.52|672.12|673.32|670.92|0
1649151900000|2022-04-05 09:45:00|673.52|671.12|671.91|669.51|673.52|671.12|671.71|669.31|0
1649152200000|2022-04-05 09:50:00|671.81|669.41|673.09|670.69|673.49|671.09|671.31|668.91|0
1649152500000|2022-04-05 09:55:00|672.89|670.49|672.48|670.08|673.29|670.89|671.89|669.49|0
1649152800000|2022-04-05 10:00:00|672.28|669.88|673.68|671.28|674.09|671.69|671.68|669.28|0
1649153100000|2022-04-05 10:05:00|673.48|671.08|670.68|668.28|674.08|671.68|670.08|667.68|0
1649153400000|2022-04-05 10:10:00|670.48|668.08|670.68|668.28|671.08|668.68|669.88|667.48|0
1649153700000|2022-04-05 10:15:00|670.88|668.48|672.08|669.68|672.08|669.68|670.48|668.08|0
1649154000000|2022-04-05 10:20:00|671.97|669.57|669.07|666.67|672.28|669.88|668.47|666.07|0
1649154300000|2022-04-05 10:25:00|669.47|667.07|669.87|667.47|670.07|667.67|668.77|666.37|0
1649154600000|2022-04-05 10:30:00|669.97|667.57|668.47|666.07|671.27|668.87|668.47|666.07|0
1649154900000|2022-04-05 10:35:00|668.87|666.47|668.67|666.27|669.27|666.87|667.87|665.47|0
1649155200000|2022-04-05 10:40:00|668.47|666.07|670.06|667.66|670.06|667.66|668.47|666.07|0
1649155500000|2022-04-05 10:45:00|669.86|667.46|670.26|667.86|670.46|668.06|669.06|666.66|0
1649155800000|2022-04-05 10:50:00|669.86|667.46|671.66|669.26|672.06|669.66|669.76|667.36|0
1649156100000|2022-04-05 10:55:00|671.46|669.06|671.86|669.46|672.15|669.75|671.06|668.66|0
1649156400000|2022-04-05 11:00:00|671.66|669.26|671.25|668.85|672.06|669.66|670.85|668.45|0
1649156700000|2022-04-05 11:05:00|671.45|669.05|669.85|667.45|671.65|669.25|669.65|667.25|0
1649157000000|2022-04-05 11:10:00|669.65|667.25|669.65|667.25|670.05|667.65|668.65|666.25|0
1649157300000|2022-04-05 11:15:00|669.45|667.05|670.45|668.05|670.45|668.05|669.45|667.05|0
1649157600000|2022-04-05 11:20:00|670.34|667.94|670.24|667.84|671.54|669.14|670.04|667.64|0
1649157900000|2022-04-05 11:25:00|670.34|667.94|671.64|669.24|671.84|669.44|670.24|667.84|0
1649158200000|2022-04-05 11:30:00|671.84|669.44|671.24|668.84|672.24|669.84|670.84|668.44|0
1649158500000|2022-04-05 11:35:00|671.13|668.73|672.44|670.04|672.44|670.04|670.84|668.44|0
1649158800000|2022-04-05 11:40:00|672.64|670.24|673.84|671.44|674.04|671.64|672.44|670.04|0
1649159100000|2022-04-05 11:45:00|673.64|671.24|673.83|671.43|674.04|671.64|673.43|671.03|0
1649159400000|2022-04-05 11:50:00|673.63|671.23|673.03|670.63|673.83|671.43|672.63|670.23|0
1649159700000|2022-04-05 11:55:00|673.13|670.73|673.23|670.83|673.23|670.83|672.83|670.43|0
1649160000000|2022-04-05 12:00:00|673.43|671.03|675.03|672.63|675.03|672.63|672.43|670.03|0
1649160300000|2022-04-05 12:05:00|674.83|672.43|673.02|670.62|674.83|672.43|672.62|670.22|0
1649160600000|2022-04-05 12:10:00|672.82|670.42|672.62|670.22|673.62|671.22|672.42|670.02|0
1649160900000|2022-04-05 12:15:00|672.42|670.02|671.82|669.42|672.42|670.02|671.02|668.62|0
1649161200000|2022-04-05 12:20:00|671.62|669.22|669.82|667.42|672.31|669.91|669.82|667.42|0
1649161500000|2022-04-05 12:25:00|669.42|667.02|670.21|667.81|670.81|668.41|669.42|667.02|0
1649161800000|2022-04-05 12:30:00|670.41|668.01|671.41|669.01|671.61|669.21|670.41|668.01|0
1649162100000|2022-04-05 12:35:00|671.61|669.21|671.41|669.01|672.21|669.81|670.41|668.01|0
1649162400000|2022-04-05 12:40:00|671.61|669.21|671.21|668.81|672.21|669.81|671.01|668.61|0
1649162700000|2022-04-05 12:45:00|671.41|669.01|670.8|668.4|671.8|669.4|670.8|668.4|0
1649163000000|2022-04-05 12:50:00|671|668.6|670.4|668|671.6|669.2|669.6|667.2|0
1649163300000|2022-04-05 12:55:00|670.2|667.8|668.4|666|670.6|668.2|667.6|665.2|0
1649163600000|2022-04-05 13:00:00|668.2|665.8|670.8|668.4|671.2|668.8|668.2|665.8|0
1649163900000|2022-04-05 13:05:00|671|668.6|670.39|667.99|671|668.6|668.8|666.4|0
1649164200000|2022-04-05 13:10:00|670.59|668.19|670.79|668.39|670.99|668.59|669.79|667.39|0
1649164500000|2022-04-05 13:15:00|670.99|668.59|671.19|668.79|672.39|669.99|670.99|668.59|0
1649164800000|2022-04-05 13:20:00|671.39|668.99|670.68|668.28|671.99|669.59|669.59|667.19|0
1649165100000|2022-04-05 13:25:00|670.39|667.99|666.99|664.59|670.99|668.59|666.59|664.19|0
1649165400000|2022-04-05 13:30:00|666.79|664.39|677.07|674.67|677.47|675.07|666.79|664.39|0
1649165700000|2022-04-05 13:35:00|678.47|676.07|680.88|678.48|681.08|678.68|677.27|674.87|0
1649166000000|2022-04-05 13:40:00|680.68|678.28|680.07|677.67|682.89|680.49|679.87|677.47|0
1649166300000|2022-04-05 13:45:00|680.17|677.77|679.16|676.76|682.68|680.28|678.46|676.06|0
1649166600000|2022-04-05 13:50:00|679.47|677.07|678.26|675.86|679.67|677.27|675.86|673.46|0
1649166900000|2022-04-05 13:55:00|678.06|675.66|680.87|678.47|680.87|678.47|677.86|675.46|0
1649167200000|2022-04-05 14:00:00|680.97|678.57|684.08|681.68|687.91|685.51|679.66|677.26|0
1649167500000|2022-04-05 14:05:00|683.68|681.28|664.7|661.82|683.68|681.28|662.87|660.47|0
1649167800000|2022-04-05 14:10:00|664.3|661.42|665.95|663.07|667.16|664.28|663.71|660.83|0
1649168100000|2022-04-05 14:15:00|664.96|662.08|659.59|656.71|664.96|662.08|658.6|655.72|0
1649168400000|2022-04-05 14:20:00|659.79|656.91|660.17|657.29|662.75|659.87|656.83|653.95|0
1649168700000|2022-04-05 14:25:00|660.37|657.49|661.76|658.88|662.35|659.47|658.78|655.9|0
1649169000000|2022-04-05 14:30:00|660.96|658.08|659.77|656.89|663.94|661.06|659.37|656.49|0
1649169300000|2022-04-05 14:35:00|659.97|657.09|657.79|654.91|663.34|660.46|657.19|654.31|0
1649169600000|2022-04-05 14:40:00|657.39|654.51|659.76|656.88|660.36|657.48|657.39|654.51|0
1649169900000|2022-04-05 14:45:00|659.37|656.49|664.93|662.05|665.32|662.44|658.77|655.89|0
1649170200000|2022-04-05 14:50:00|665.12|662.24|669.5|666.62|670.5|667.62|664.33|661.45|0
1649170500000|2022-04-05 14:55:00|669.1|666.22|667.21|664.33|669.1|666.22|666.62|663.74|0
1649170800000|2022-04-05 15:00:00|667.41|664.53|666.31|663.43|668.61|665.73|664.43|661.55|0
1649171100000|2022-04-05 15:05:00|667.01|664.13|664.62|661.74|668.01|665.13|663.63|660.75|0
1649171400000|2022-04-05 15:10:00|664.82|661.94|665.41|662.53|666.01|663.13|661.64|658.76|0
1649171700000|2022-04-05 15:15:00|665.31|662.43|661.44|658.56|665.41|662.53|660.45|657.57|0
1649172000000|2022-04-05 15:20:00|661.64|658.76|661.82|658.94|665.59|662.71|661.64|658.76|0
1649172300000|2022-04-05 15:25:00|661.72|658.84|663.6|660.72|663.6|660.72|660.83|657.95|0
1649172600000|2022-04-05 15:30:00|663.21|660.33|666.38|663.5|666.58|663.7|662.02|659.14|0
1649172900000|2022-04-05 15:35:00|666.18|663.3|658.44|655.56|666.58|663.7|657.45|654.57|0
1649173200000|2022-04-05 15:40:00|658.84|655.96|660.78|658.38|661.57|659.17|658.05|655.17|0
1649173500000|2022-04-05 15:45:00|660.58|658.18|658.2|655.8|660.98|658.58|657.6|655.2|0
1649173800000|2022-04-05 15:50:00|658.4|656|657.21|654.81|660.57|658.17|655.43|653.03|0
1649174100000|2022-04-05 15:55:00|657.4|655|654.83|652.43|657.6|655.2|654.63|652.23|0
1649174400000|2022-04-05 16:00:00|654.63|652.23|655.03|652.63|656.61|654.21|652.26|649.86|0
1649174700000|2022-04-05 16:05:00|655.22|652.82|656.3|653.9|657.79|655.39|655.03|652.63|0
1649175000000|2022-04-05 16:10:00|656.61|654.21|656.01|653.61|657.39|654.99|655.12|652.72|0
1649175300000|2022-04-05 16:15:00|656.21|653.81|651.27|648.87|656.21|653.81|651.27|648.87|0
1649175600000|2022-04-05 16:20:00|651.36|648.96|650.87|648.47|652.65|650.25|649.1|646.7|0
1649175900000|2022-04-05 16:25:00|650.08|647.68|648.9|646.5|650.87|648.47|648.5|646.1|0
1649176200000|2022-04-05 16:30:00|648.7|646.3|650.67|648.27|651.26|648.86|646.82|644.42|0
1649176500000|2022-04-05 16:35:00|650.47|648.07|653.67|651.27|654.06|651.66|649.29|646.89|0
1649176800000|2022-04-05 16:40:00|652.68|650.28|651.11|648.71|653.67|651.27|650.71|648.31|0
1649177100000|2022-04-05 16:45:00|651.5|649.1|654.26|651.86|654.26|651.86|650.52|648.12|0
1649177400000|2022-04-05 16:50:00|654.06|651.66|656.03|653.63|656.23|653.83|653.47|651.07|0
1649177700000|2022-04-05 16:55:00|656.23|653.83|656.62|654.22|657.41|655.01|654.65|652.25|0
1649178000000|2022-04-05 17:00:00|656.42|654.02|655.94|653.54|656.62|654.22|654.75|652.35|0
1649178300000|2022-04-05 17:05:00|655.44|653.04|661.67|659.27|661.67|659.27|654.75|652.35|0
1649178600000|2022-04-05 17:10:00|662.27|659.87|661.87|659.47|662.27|659.87|660.88|658.48|0
1649178900000|2022-04-05 17:15:00|661.67|659.27|664.05|661.65|664.25|661.85|661.07|658.67|0
1649179200000|2022-04-05 17:20:00|663.85|661.45|661.03|658.63|665.28|662.88|661.03|658.63|0
1649179500000|2022-04-05 17:25:00|661.23|658.83|659.44|657.04|661.83|659.43|658.65|656.25|0
1649179800000|2022-04-05 17:30:00|659.64|657.24|656.47|654.07|659.64|657.24|655.88|653.48|0
1649180100000|2022-04-05 17:35:00|656.67|654.27|655.28|652.88|656.67|654.27|655.08|652.68|0
1649180400000|2022-04-05 17:40:00|655.08|652.68|651.52|649.12|655.08|652.68|651.52|649.12|0
1649180700000|2022-04-05 17:45:00|651.72|649.32|649.55|647.15|652.11|649.71|648.76|646.36|0
1649181000000|2022-04-05 17:50:00|649.15|646.75|649.34|646.94|650.32|647.92|646.59|644.19|0
1649181300000|2022-04-05 17:55:00|649.54|647.14|652.09|649.69|652.49|650.09|648.75|646.35|0
1649181600000|2022-04-05 18:00:00|651.9|649.5|649.92|647.52|653.08|650.68|649.33|646.93|0
1649181900000|2022-04-05 18:05:00|650.12|647.72|649.53|647.13|651.3|648.9|648.94|646.54|0
1649182200000|2022-04-05 18:10:00|647.68|645.28|651.31|648.91|652.29|649.89|647.68|645.28|0
1649182500000|2022-04-05 18:15:00|651.11|648.71|654.85|652.45|654.85|652.45|650.13|647.73|0
1649182800000|2022-04-05 18:20:00|655.05|652.65|654.26|651.86|656.03|653.63|653.07|650.67|0
1649183100000|2022-04-05 18:25:00|654.45|652.05|651.89|649.49|655.44|653.04|651.5|649.1|0
1649183400000|2022-04-05 18:30:00|652.09|649.69|650.71|648.31|652.28|649.88|650.31|647.91|0
1649183700000|2022-04-05 18:35:00|650.9|648.5|649.33|646.93|653.26|650.86|648.74|646.34|0
1649184000000|2022-04-05 18:40:00|649.53|647.13|653.06|650.66|653.46|651.06|648.54|646.14|0
1649184300000|2022-04-05 18:45:00|652.67|650.27|651.88|649.48|654.05|651.65|649.91|647.51|0
1649184600000|2022-04-05 18:50:00|652.08|649.68|651.88|649.48|653.65|651.25|651.09|648.69|0
1649184900000|2022-04-05 18:55:00|652.27|649.87|648.73|646.33|653.85|651.45|647.75|645.35|0
1649185200000|2022-04-05 19:00:00|648.82|646.42|645.39|642.99|650.5|648.1|645.39|642.99|0
1649185500000|2022-04-05 19:05:00|645.78|643.38|643.63|641.23|645.98|643.58|642.45|640.05|0
1649185800000|2022-04-05 19:10:00|643.82|641.42|639.91|637.51|644.02|641.62|639.13|636.73|0
1649186100000|2022-04-05 19:15:00|639.71|637.31|638.93|636.53|641.47|639.07|638.34|635.94|0
1649186400000|2022-04-05 19:20:00|638.15|635.75|643.62|641.22|643.62|641.22|637.56|635.16|0
1649186700000|2022-04-05 19:25:00|643.42|641.02|639.9|637.5|643.42|641.02|639.51|637.11|0
1649187000000|2022-04-05 19:30:00|639.7|637.3|635.02|632.62|639.7|637.3|634.82|632.42|0
1649187300000|2022-04-05 19:35:00|634.82|632.42|634.63|632.23|636.58|634.18|633.07|630.67|0
1649187600000|2022-04-05 19:40:00|634.82|632.42|635.21|632.81|636.18|633.78|632.87|630.47|0
1649187900000|2022-04-05 19:45:00|635.79|633.39|629.27|626.87|635.79|633.39|628.88|626.48|0
1649188200000|2022-04-05 19:50:00|628.3|625.9|636.27|633.87|639.39|636.99|628.3|625.9|0
1649188500000|2022-04-05 19:55:00|637.24|634.84|638.61|636.21|638.61|636.21|633.34|630.94|0
1649188800000|2022-04-05 20:00:00|639|636.6|639.78|637.38|639.97|637.57|638.8|636.4|0
1649189100000|2022-04-05 20:05:00|639.97|637.57|639.97|637.57|640.56|638.16|639.58|637.18|0
1649189400000|2022-04-05 20:10:00|639.77|637.37|638.79|636.39|640.16|637.76|638.79|636.39|0
1649189700000|2022-04-05 20:15:00|638.99|636.19|640.55|637.75|640.55|637.75|638.99|636.19|0
1649190000000|2022-04-05 20:20:00|639.97|637.17|639.38|636.58|640.16|637.36|639.38|636.58|0
1649190300000|2022-04-05 20:25:00|639.57|636.77|639.38|636.58|639.57|636.77|639.18|636.38|0
1649190600000|2022-04-05 20:30:00|639.57|636.77|640.16|637.36|640.35|637.55|639.57|636.77|0
1649190900000|2022-04-05 20:35:00|640.15|637.35|640.35|637.55|640.35|637.55|640.05|637.25|0
1649191200000|2022-04-05 20:40:00|640.54|637.74|640.35|637.55|640.64|637.84|640.35|637.55|0
1649191500000|2022-04-05 20:45:00|640.54|637.74|641.13|638.33|641.32|638.52|640.54|637.74|0
1649191800000|2022-04-05 20:50:00|641.32|638.52|641.9|639.1|641.9|639.1|640.93|638.13|0
1649192100000|2022-04-05 20:55:00|641.71|638.91|642.22|639.42|642.39|639.59|641.71|638.91|0
1649192400000|2022-04-05 21:00:00|642.28|639.48|642.36|639.56|642.65|639.85|642.25|639.45|0
1649192700000|2022-04-05 21:05:00|642.22|639.42|642.13|639.33|642.25|639.45|642.1|639.3|0
1649193000000|2022-04-05 21:10:00|642.1|639.3|642.39|639.59|642.51|639.71|642.1|639.3|0
1649193300000|2022-04-05 21:15:00|642.42|639.62|642.56|639.76|642.64|639.84|642.25|639.45|0
1649193600000|2022-04-05 21:20:00|642.53|639.73|642.7|639.9|642.78|639.98|642.27|639.47|0
1649193900000|2022-04-05 21:25:00|642.69|639.89|642.92|640.12|643.07|640.27|642.41|639.61|0
1649194200000|2022-04-05 21:30:00|642.95|640.15|642.58|639.78|642.98|640.18|642.26|639.46|0
1649194500000|2022-04-05 21:35:00|643.32|640.52|643.06|640.26|643.32|640.52|643.03|640.23|0
1649194800000|2022-04-05 21:40:00|643.09|640.29|643.03|640.23|643.12|640.32|643.03|640.23|0
1649195100000|2022-04-05 21:45:00|643|640.2|642.77|639.97|643|640.2|642.74|639.94|0
1649195400000|2022-04-05 21:50:00|642.71|639.91|642.68|639.88|642.71|639.91|642.68|639.88|0
1649195700000|2022-04-05 21:55:00|642.71|639.91|642.66|639.86|642.84|640.04|642.66|639.86|0
1649196000000|2022-04-05 22:00:00|641.97|639.17|641.09|638.29|642.36|639.56|641.09|638.29|0
1649196300000|2022-04-05 22:05:00|641.28|638.48|640.5|637.7|641.28|638.48|640.3|637.5|0
1649196600000|2022-04-05 22:10:00|640.69|637.89|639.91|637.11|640.69|637.89|639.91|637.11|0
1649196900000|2022-04-05 22:15:00|640.1|637.3|640.1|637.3|640.2|637.4|639.71|636.91|0
1649197200000|2022-04-05 22:20:00|639.91|637.11|638.93|636.13|639.91|637.11|638.93|636.13|0
1649197500000|2022-04-05 22:25:00|638.73|635.93|638.73|635.93|638.93|636.13|638.34|635.54|0
1649197800000|2022-04-05 22:30:00|639.12|636.32|640.09|637.29|640.29|637.49|639.12|636.32|0
1649198100000|2022-04-05 22:35:00|640.29|637.49|639.7|636.9|640.48|637.68|639.4|636.6|0
1649198400000|2022-04-05 22:40:00|639.9|637.1|640.48|637.68|640.87|638.07|639.9|637.1|0
1649198700000|2022-04-05 22:45:00|640.68|637.88|640.67|637.87|640.87|638.07|640.48|637.68|0
1649199000000|2022-04-05 22:50:00|640.87|638.07|641.06|638.26|641.26|638.46|640.67|637.87|0
1649199300000|2022-04-05 22:55:00|640.87|638.07|640.86|638.06|641.06|638.26|640.86|638.06|0
1649199600000|2022-04-05 23:00:00|641.06|638.26|640.86|638.06|641.15|638.35|640.67|637.87|0
1649199900000|2022-04-05 23:05:00|640.67|637.87|639.88|637.08|640.67|637.87|639.88|637.08|0
1649200200000|2022-04-05 23:10:00|640.08|637.28|639.49|636.69|640.08|637.28|639.49|636.69|0
1649200500000|2022-04-05 23:15:00|639.29|636.49|639.88|637.08|639.88|637.08|639.29|636.49|0
1649200800000|2022-04-05 23:20:00|640.07|637.27|639.68|636.88|640.07|637.27|639.68|636.88|0
1649201100000|2022-04-05 23:25:00|639.48|636.68|639.28|636.48|639.68|636.88|639.09|636.29|0
1649201400000|2022-04-05 23:30:00|639.48|636.68|639.87|637.07|639.87|637.07|639.48|636.68|0
1649201700000|2022-04-05 23:35:00|640.06|637.26|639.87|637.07|640.06|637.26|639.67|636.87|0
1649202000000|2022-04-05 23:40:00|640.06|637.26|641.62|638.82|641.72|638.92|640.06|637.26|0
1649202300000|2022-04-05 23:45:00|641.43|638.63|640.45|637.65|641.62|638.82|640.45|637.65|0
1649202600000|2022-04-05 23:50:00|640.64|637.84|640.64|637.84|641.03|638.23|640.45|637.65|0
1649202900000|2022-04-05 23:55:00|640.44|637.64|639.66|636.86|640.44|637.64|639.07|636.27|0
1649203200000|2022-04-06 00:00:00|639.46|636.66|638.1|635.3|639.46|636.66|637.71|634.91|0
1649203500000|2022-04-06 00:05:00|637.9|635.1|640.44|637.64|640.83|638.03|637.51|634.71|0
1649203800000|2022-04-06 00:10:00|640.63|637.83|641.02|638.22|641.61|638.81|640.63|637.83|0
1649204100000|2022-04-06 00:15:00|640.92|638.12|640.24|637.44|641.5|638.7|639.85|637.05|0
1649204400000|2022-04-06 00:20:00|640.43|637.63|639.65|636.85|640.43|637.63|639.45|636.65|0
1649204700000|2022-04-06 00:25:00|639.45|636.65|637.89|635.09|640.04|637.24|637.69|634.89|0
1649205000000|2022-04-06 00:30:00|637.69|634.89|636.32|633.52|637.69|634.89|636.32|633.52|0
1649205300000|2022-04-06 00:35:00|636.13|633.33|636.71|633.91|636.71|633.91|635.35|632.55|0
1649205600000|2022-04-06 00:40:00|636.91|634.11|635.44|632.64|637.1|634.3|635.15|632.35|0
1649205900000|2022-04-06 00:45:00|635.34|632.54|634.17|631.37|635.34|632.54|633.4|630.6|0
1649206200000|2022-04-06 00:50:00|634.07|631.27|633.39|630.59|634.17|631.37|633.39|630.59|0
1649206500000|2022-04-06 00:55:00|633.59|630.79|631.44|628.64|633.78|630.98|631.44|628.64|0
1649206800000|2022-04-06 01:00:00|631.34|628.54|631.64|628.84|631.64|628.84|630.08|627.28|0
1649207100000|2022-04-06 01:05:00|631.73|628.93|633|630.2|633.19|630.39|631.25|628.45|0
1649207400000|2022-04-06 01:10:00|633.19|630.39|632.99|630.19|633.19|630.39|632.22|629.42|0
1649207700000|2022-04-06 01:15:00|633.19|630.39|635.91|633.11|636.11|633.31|632.99|630.19|0
1649208000000|2022-04-06 01:20:00|636.11|633.31|635.71|632.91|636.11|633.31|635.13|632.33|0
1649208300000|2022-04-06 01:25:00|635.91|633.11|635.52|632.72|636.49|633.69|635.52|632.72|0
1649208600000|2022-04-06 01:30:00|635.32|632.52|634.73|631.93|635.52|632.72|633.96|631.16|0
1649208900000|2022-04-06 01:35:00|634.93|632.13|633.76|630.96|635.32|632.52|633.46|630.66|0
1649209200000|2022-04-06 01:40:00|633.56|630.76|634.15|631.35|634.15|631.35|632.78|629.98|0
1649209500000|2022-04-06 01:45:00|634.04|631.24|633.17|630.37|634.04|631.24|631.42|628.62|0
1649209800000|2022-04-06 01:50:00|632.78|629.98|631.8|629|633.75|630.95|631.8|629|0
1649210100000|2022-04-06 01:55:00|632|629.2|631.22|628.42|632.19|629.39|630.44|627.64|0
1649210400000|2022-04-06 02:00:00|630.83|628.03|631.22|628.42|632|629.2|630.83|628.03|0
1649210700000|2022-04-06 02:05:00|631.41|628.61|632.77|629.97|632.96|630.16|631.22|628.42|0
1649211000000|2022-04-06 02:10:00|632.96|630.16|631.99|629.19|633.06|630.26|631.79|628.99|0
1649211300000|2022-04-06 02:15:00|631.89|629.09|631.4|628.6|632.08|629.28|631.21|628.41|0
1649211600000|2022-04-06 02:20:00|631.21|628.41|632.37|629.57|632.57|629.77|631.21|628.41|0
1649211900000|2022-04-06 02:25:00|632.57|629.77|632.95|630.15|633.34|630.54|632.37|629.57|0
1649212200000|2022-04-06 02:30:00|632.76|629.96|633.73|630.93|634.12|631.32|632.17|629.37|0
1649212500000|2022-04-06 02:35:00|633.92|631.12|634.51|631.71|634.51|631.71|633.63|630.83|0
1649212800000|2022-04-06 02:40:00|634.31|631.51|633.92|631.12|634.51|631.71|633.53|630.73|0
1649213100000|2022-04-06 02:45:00|634.11|631.31|633.53|630.73|634.11|631.31|633.33|630.53|0
1649213400000|2022-04-06 02:50:00|633.62|630.82|634.11|631.31|634.11|631.31|633.33|630.53|0
1649213700000|2022-04-06 02:55:00|634.3|631.5|634.11|631.31|634.3|631.5|633.72|630.92|0
1649214000000|2022-04-06 03:00:00|633.91|631.11|634.3|631.5|635.08|632.28|633.91|631.11|0
1649214300000|2022-04-06 03:05:00|634.49|631.69|634.88|632.08|634.88|632.08|634.1|631.3|0
1649214600000|2022-04-06 03:10:00|635.08|632.28|634.49|631.69|635.47|632.67|634.1|631.3|0
1649214900000|2022-04-06 03:15:00|634.29|631.49|634.49|631.69|634.68|631.88|634.1|631.3|0
1649215200000|2022-04-06 03:20:00|634.38|631.58|633.51|630.71|634.38|631.58|633.51|630.71|0
1649215500000|2022-04-06 03:25:00|633.32|630.52|633.9|631.1|634.09|631.29|633.31|630.51|0
1649215800000|2022-04-06 03:30:00|633.7|630.9|633.7|630.9|633.9|631.1|633.31|630.51|0
1649216100000|2022-04-06 03:35:00|633.89|631.09|633.11|630.31|633.89|631.09|632.53|629.73|0
1649216400000|2022-04-06 03:40:00|632.92|630.12|632.04|629.24|633.11|630.31|631.94|629.14|0
1649216700000|2022-04-06 03:45:00|631.94|629.14|631.75|628.95|631.94|629.14|631.36|628.56|0
1649217000000|2022-04-06 03:50:00|631.94|629.14|632.72|629.92|632.91|630.11|631.74|628.94|0
1649217300000|2022-04-06 03:55:00|632.61|629.81|632.91|630.11|632.91|630.11|631.94|629.14|0
1649217600000|2022-04-06 04:00:00|633.1|630.3|633.49|630.69|633.69|630.89|633.1|630.3|0
1649217900000|2022-04-06 04:05:00|633.58|630.78|634.07|631.27|634.46|631.66|633.49|630.69|0
1649218200000|2022-04-06 04:10:00|634.27|631.47|634.46|631.66|634.85|632.05|634.26|631.46|0
1649218500000|2022-04-06 04:15:00|634.65|631.85|635.82|633.02|636.21|633.41|634.65|631.85|0
1649218800000|2022-04-06 04:20:00|636.01|633.21|635.62|632.82|636.01|633.21|635.62|632.82|0
1649219100000|2022-04-06 04:25:00|635.82|633.02|635.03|632.23|636.01|633.21|635.03|632.23|0
1649219400000|2022-04-06 04:30:00|634.93|632.13|634.45|631.65|635.23|632.43|634.25|631.45|0
1649219700000|2022-04-06 04:35:00|634.25|631.45|633.67|630.87|634.25|631.45|633.67|630.87|0
1649220000000|2022-04-06 04:40:00|633.86|631.06|634.44|631.64|634.64|631.84|633.86|631.06|0
1649220300000|2022-04-06 04:45:00|634.25|631.45|635.02|632.22|635.42|632.62|634.25|631.45|0
1649220600000|2022-04-06 04:50:00|635.12|632.32|634.44|631.64|635.22|632.42|634.34|631.54|0
1649220900000|2022-04-06 04:55:00|634.63|631.83|634.43|631.63|635.02|632.22|634.33|631.53|0
1649221200000|2022-04-06 05:00:00|634.63|631.83|635.8|633|635.8|633|634.43|631.63|0
1649221500000|2022-04-06 05:05:00|635.6|632.8|637.55|634.75|637.94|635.14|635.02|632.22|0
1649221800000|2022-04-06 05:10:00|637.74|634.94|636.77|633.97|637.74|634.94|636.57|633.77|0
1649222100000|2022-04-06 05:15:00|636.96|634.16|638.52|635.72|638.91|636.11|636.96|634.16|0
1649222400000|2022-04-06 05:20:00|638.32|635.52|638.91|636.11|639.1|636.3|638.13|635.33|0
1649222700000|2022-04-06 05:25:00|639.1|636.3|639.88|637.08|639.88|637.08|638.52|635.72|0
1649223000000|2022-04-06 05:30:00|639.69|636.89|639.68|636.88|640.08|637.28|639.29|636.49|0
1649223300000|2022-04-06 05:35:00|639.88|637.08|639.68|636.88|640.46|637.66|639.68|636.88|0
1649223600000|2022-04-06 05:40:00|639.49|636.69|638.9|636.1|640.07|637.27|638.7|635.9|0
1649223900000|2022-04-06 05:45:00|638.7|635.9|638.17|635.37|639.4|636.6|634.39|631.59|0
1649224200000|2022-04-06 05:50:00|638.36|635.56|637.97|635.17|638.56|635.76|637.58|634.78|0
1649224500000|2022-04-06 05:55:00|637.77|634.97|636.8|634|637.77|634.97|636.4|633.6|0
1649224800000|2022-04-06 06:00:00|636.4|633.6|637.77|634.97|638.16|635.36|636.4|633.6|0
1649225100000|2022-04-06 06:05:00|637.38|634.58|637.57|634.77|637.77|634.97|636.4|633.6|0
1649225400000|2022-04-06 06:10:00|637.77|634.97|638.35|635.55|638.94|636.14|637.57|634.77|0
1649225700000|2022-04-06 06:15:00|638.15|635.35|638.24|635.44|639.22|636.42|637.37|634.57|0
1649226000000|2022-04-06 06:20:00|638.15|635.35|637.76|634.96|638.74|635.94|637.17|634.37|0
1649226300000|2022-04-06 06:25:00|637.95|635.15|638.93|636.13|639.91|637.11|637.95|635.15|0
1649226600000|2022-04-06 06:30:00|639.12|636.32|640.49|637.69|640.49|637.69|638.73|635.93|0
1649226900000|2022-04-06 06:35:00|640.29|637.49|642.44|639.64|642.73|639.93|640.19|637.39|0
1649227200000|2022-04-06 06:40:00|642.64|639.84|642.83|640.03|643.23|640.43|642.44|639.64|0
1649227500000|2022-04-06 06:45:00|643.03|640.23|642.05|639.25|643.22|640.42|642.05|639.25|0
1649227800000|2022-04-06 06:50:00|642.24|639.44|639.7|636.9|642.24|639.44|639.7|636.9|0
1649228100000|2022-04-06 06:55:00|639.89|637.09|640.67|637.87|641.26|638.46|639.7|636.9|0
1649228400000|2022-04-06 07:00:00|641.45|638.65|638.52|635.72|641.84|639.04|638.52|635.72|0
1649228700000|2022-04-06 07:05:00|638.51|636.11|640.36|637.96|640.47|638.07|637.54|635.14|0
1649229000000|2022-04-06 07:10:00|640.47|638.07|640.86|638.46|642.62|640.22|638.71|636.31|0
1649229300000|2022-04-06 07:15:00|640.66|638.26|640.27|637.87|641.44|639.04|639.38|636.98|0
1649229600000|2022-04-06 07:20:00|640.07|637.67|638.4|636|640.27|637.87|638.31|635.91|0
1649229900000|2022-04-06 07:25:00|638.31|635.91|638.31|635.91|639.68|637.28|637.92|635.52|0
1649230200000|2022-04-06 07:30:00|638.5|636.1|630.12|627.72|638.89|636.49|629.93|627.53|0
1649230500000|2022-04-06 07:35:00|630.7|628.3|627.01|624.61|630.7|628.3|626.62|624.22|0
1649230800000|2022-04-06 07:40:00|627.2|624.8|627.01|624.61|629.14|626.74|625.84|623.44|0
1649231100000|2022-04-06 07:45:00|626.81|624.41|625.07|622.67|626.81|624.41|624.29|621.89|0
1649231400000|2022-04-06 07:50:00|624.97|622.57|625|622.6|626.75|624.35|623.87|621.47|0
1649231700000|2022-04-06 07:55:00|625.2|622.8|623.45|621.05|625.39|622.99|622.68|620.28|0
1649232000000|2022-04-06 08:00:00|623.26|620.86|625.19|622.79|625.58|623.18|622.29|619.89|0
1649232300000|2022-04-06 08:05:00|625.28|622.88|626.16|623.76|626.93|624.53|624.8|622.4|0
1649232600000|2022-04-06 08:10:00|625.96|623.56|625.08|622.68|626.35|623.95|624.22|621.82|0
1649232900000|2022-04-06 08:15:00|625.19|622.79|622.86|620.46|626.54|624.14|621.9|619.5|0
1649233200000|2022-04-06 08:20:00|622.67|620.27|621.12|618.72|622.86|620.46|620.35|617.95|0
1649233500000|2022-04-06 08:25:00|620.93|618.53|622.88|620.48|624.04|621.64|620.93|618.53|0
1649233800000|2022-04-06 08:30:00|623.16|620.76|621.52|619.12|623.65|621.25|620.65|618.25|0
1649234100000|2022-04-06 08:35:00|621.71|619.31|622.1|619.7|623.07|620.67|620.17|617.77|0
1649234400000|2022-04-06 08:40:00|622.29|619.89|620.36|617.96|622.29|619.89|620.36|617.96|0
1649234700000|2022-04-06 08:45:00|620.55|618.15|623.73|621.33|624.6|622.2|620.26|617.86|0
1649235000000|2022-04-06 08:50:00|623.83|621.43|625.57|623.17|625.96|623.56|623.73|621.33|0
1649235300000|2022-04-06 08:55:00|625.47|623.07|625.57|623.17|625.95|623.55|624.6|622.2|0
1649235600000|2022-04-06 09:00:00|625.76|623.36|625.18|622.78|627.11|624.71|624.98|622.58|0
1649235900000|2022-04-06 09:05:00|625.37|622.97|624.01|621.61|625.37|622.97|623.63|621.23|0
1649236200000|2022-04-06 09:10:00|623.91|621.51|622.08|619.68|624.79|622.39|621.89|619.49|0
1649236500000|2022-04-06 09:15:00|621.89|619.49|622.08|619.68|623.24|620.84|620.24|617.84|0
1649236800000|2022-04-06 09:20:00|622.46|620.06|622.07|619.67|622.46|620.06|620.92|618.52|0
1649237100000|2022-04-06 09:25:00|622.27|619.87|620.53|618.13|622.65|620.25|620.53|618.13|0
1649237400000|2022-04-06 09:30:00|620.72|618.32|620.72|618.32|621.88|619.48|620.53|618.13|0
1649237700000|2022-04-06 09:35:00|620.91|618.51|619.17|616.77|620.91|618.51|618.79|616.39|0
1649238000000|2022-04-06 09:40:00|619.37|616.97|618.21|615.81|619.94|617.54|616.48|614.08|0
1649238300000|2022-04-06 09:45:00|617.44|615.04|615.7|613.3|618.01|615.61|615.7|613.3|0
1649238600000|2022-04-06 09:50:00|615.13|612.73|615.32|612.92|615.89|613.49|613.78|611.38|0
1649238900000|2022-04-06 09:55:00|615.41|613.01|619.55|617.15|619.93|617.53|615.41|613.01|0
1649239200000|2022-04-06 10:00:00|619.45|617.05|619.35|616.95|619.93|617.53|618.39|615.99|0
1649239500000|2022-04-06 10:05:00|619.55|617.15|618.96|616.56|619.74|617.34|618.96|616.56|0
1649239800000|2022-04-06 10:10:00|618.86|616.46|616.07|613.67|619.35|616.95|616.07|613.67|0
1649240100000|2022-04-06 10:15:00|615.69|613.29|614.53|612.13|616.65|614.25|613.28|610.88|0
1649240400000|2022-04-06 10:20:00|614.73|612.33|616.52|614.12|616.71|614.31|611.28|608.88|0
1649240700000|2022-04-06 10:25:00|616.33|613.93|617.29|614.89|617.48|615.08|615.75|613.35|0
1649241000000|2022-04-06 10:30:00|617.09|614.69|615.55|613.15|617.09|614.69|614.6|612.2|0
1649241300000|2022-04-06 10:35:00|615.75|613.35|614.59|612.19|615.94|613.54|614.02|611.62|0
1649241600000|2022-04-06 10:40:00|614.4|612|614.97|612.57|615.55|613.15|613.63|611.23|0
1649241900000|2022-04-06 10:45:00|614.78|612.38|614.01|611.61|615.16|612.76|614.01|611.61|0
1649242200000|2022-04-06 10:50:00|613.91|611.51|613.62|611.22|614.2|611.8|612.47|610.07|0
1649242500000|2022-04-06 10:55:00|613.43|611.03|613.43|611.03|614.2|611.8|612.66|610.26|0
1649242800000|2022-04-06 11:00:00|613.62|611.22|614.39|611.99|614.77|612.37|613.62|611.22|0
1649243100000|2022-04-06 11:05:00|613.81|611.41|611.7|609.3|614.19|611.79|611.7|609.3|0
1649243400000|2022-04-06 11:10:00|611.89|609.49|611.25|608.85|612.27|609.87|609.59|607.19|0
1649243700000|2022-04-06 11:15:00|611.06|608.66|612.39|609.99|612.97|610.57|610.3|607.9|0
1649244000000|2022-04-06 11:20:00|612.2|609.8|609.91|607.51|612.59|610.19|609.91|607.51|0
1649244300000|2022-04-06 11:25:00|609.72|607.32|609.91|607.51|610.48|608.08|609.53|607.13|0
1649244600000|2022-04-06 11:30:00|609.72|607.32|610.67|608.27|610.67|608.27|608.19|605.79|0
1649244900000|2022-04-06 11:35:00|610.48|608.08|610.28|607.88|611.43|609.03|609.71|607.31|0
1649245200000|2022-04-06 11:40:00|610.47|608.07|608.56|606.16|610.47|608.07|608.18|605.78|0
1649245500000|2022-04-06 11:45:00|608.46|606.06|609.13|606.73|610.47|608.07|608.18|605.78|0
1649245800000|2022-04-06 11:50:00|608.37|605.97|607.6|605.2|608.37|605.97|606.84|604.44|0
1649246100000|2022-04-06 11:55:00|607.7|605.3|606.46|604.06|607.79|605.39|605.32|602.92|0
1649246400000|2022-04-06 12:00:00|606.65|604.25|605.31|602.91|607.41|605.01|605.12|602.72|0
1649246700000|2022-04-06 12:05:00|605.88|603.48|606.83|604.43|607.02|604.62|604.36|601.96|0
1649247000000|2022-04-06 12:10:00|606.73|604.33|607.59|605.19|608.36|605.96|605.31|602.91|0
1649247300000|2022-04-06 12:15:00|607.4|605|607.21|604.81|607.97|605.57|606.26|603.86|0
1649247600000|2022-04-06 12:20:00|607.4|605|607.87|605.47|608.16|605.76|607.02|604.62|0
1649247900000|2022-04-06 12:25:00|607.97|605.57|609.87|607.47|609.88|607.48|607.4|605|0
1649248200000|2022-04-06 12:30:00|610.06|607.66|608.35|605.95|610.26|607.86|607.78|605.38|0
1649248500000|2022-04-06 12:35:00|608.16|605.76|608.54|606.14|608.92|606.52|607.78|605.38|0
1649248800000|2022-04-06 12:40:00|608.35|605.95|607.59|605.19|608.35|605.95|607.2|604.8|0
1649249100000|2022-04-06 12:45:00|607.78|605.38|606.44|604.04|607.78|605.38|606.06|603.66|0
1649249400000|2022-04-06 12:50:00|606.25|603.85|607.2|604.8|609.11|606.71|606.06|603.66|0
1649249700000|2022-04-06 12:55:00|607.77|605.37|609.67|607.27|610.44|608.04|607.77|605.37|0
1649250000000|2022-04-06 13:00:00|609.1|606.7|611.39|608.99|611.58|609.18|608.72|606.32|0
1649250300000|2022-04-06 13:05:00|611.2|608.8|611.13|608.73|611.89|609.49|610.81|608.41|0
1649250600000|2022-04-06 13:10:00|611.32|608.92|610.36|607.96|611.51|609.11|609.41|607.01|0
1649250900000|2022-04-06 13:15:00|610.55|608.15|610.93|608.53|611.51|609.11|609.79|607.39|0
1649251200000|2022-04-06 13:20:00|610.74|608.34|609.79|607.39|611.32|608.92|609.02|606.62|0
1649251500000|2022-04-06 13:25:00|609.6|607.2|608.64|606.24|609.79|607.39|608.45|606.05|0
1649251800000|2022-04-06 13:30:00|608.07|605.67|606.44|604.04|613.41|611.01|603.88|601.48|0
1649252100000|2022-04-06 13:35:00|606.73|604.33|606.71|604.31|606.73|604.33|602.74|600.34|0
1649252400000|2022-04-06 13:40:00|606.33|603.93|601.44|598.56|606.71|604.31|601.2|598.56|0
1649252700000|2022-04-06 13:45:00|602.01|599.13|601.33|598.45|603.03|600.15|598.52|595.64|0
1649253000000|2022-04-06 13:50:00|600.95|598.07|601.7|598.82|602.46|599.58|599.81|596.93|0
1649253300000|2022-04-06 13:55:00|600.76|597.88|602.06|599.18|603.57|600.69|599.81|596.93|0
1649253600000|2022-04-06 14:00:00|602.25|599.37|597.15|594.27|603.19|600.31|596.96|594.08|0
1649253900000|2022-04-06 14:05:00|596.96|594.08|596.59|593.71|599.98|597.1|596.4|593.52|0
1649254200000|2022-04-06 14:10:00|596.4|593.52|598.84|595.96|599.22|596.34|594.71|591.83|0
1649254500000|2022-04-06 14:15:00|598.28|595.4|602.99|600.11|604.12|601.24|598.28|595.4|0
1649254800000|2022-04-06 14:20:00|602.61|599.73|603.36|600.48|604.31|601.43|601.1|598.22|0
1649255100000|2022-04-06 14:25:00|602.8|599.92|598.27|595.39|603.36|600.48|598.27|595.39|0
1649255400000|2022-04-06 14:30:00|598.65|595.77|598.45|595.57|600.53|597.65|596.57|593.69|0
1649255700000|2022-04-06 14:35:00|599.21|596.33|602.22|599.34|602.22|599.34|598.45|595.57|0
1649256000000|2022-04-06 14:40:00|601.65|598.77|601.19|598.31|603.27|600.39|599.58|596.7|0
1649256300000|2022-04-06 14:45:00|600.62|597.74|602.65|600.25|602.84|600.44|600.06|597.18|0
1649256600000|2022-04-06 14:50:00|602.27|599.87|598.11|595.71|603.03|600.63|597.55|595.15|0
1649256900000|2022-04-06 14:55:00|598.2|595.8|596.6|594.2|600|597.6|596.6|594.2|0
1649257200000|2022-04-06 15:00:00|596.22|593.82|600.18|597.78|600.18|597.78|595.85|593.45|0
1649257500000|2022-04-06 15:05:00|599.99|597.59|595.84|593.44|600.56|598.16|595.09|592.69|0
1649257800000|2022-04-06 15:10:00|595.47|593.07|596.03|593.63|597.35|594.95|595.28|592.88|0
1649258100000|2022-04-06 15:15:00|596.59|594.19|595.08|592.68|597.53|595.13|594.14|591.74|0
1649258400000|2022-04-06 15:20:00|594.89|592.49|599.38|596.98|602.21|599.81|594.89|592.49|0
1649258700000|2022-04-06 15:25:00|599.19|596.79|600.13|597.73|600.7|598.3|597.49|595.09|0
1649259000000|2022-04-06 15:30:00|600.69|598.29|597.48|595.08|601.26|598.86|596.54|594.14|0
1649259300000|2022-04-06 15:35:00|597.86|595.46|597.57|595.17|599.37|596.97|597.11|594.71|0
1649259600000|2022-04-06 15:40:00|597.67|595.27|600.69|598.29|600.88|598.48|597.48|595.08|0
1649259900000|2022-04-06 15:45:00|601.25|598.85|604.46|602.06|605.98|603.58|599.93|597.53|0
1649260200000|2022-04-06 15:50:00|604.84|602.44|605.22|602.82|607.69|605.29|603.9|601.5|0
1649260500000|2022-04-06 15:55:00|605.03|602.63|603.89|601.49|606.07|603.67|602.95|600.55|0
1649260800000|2022-04-06 16:00:00|604.08|601.68|602.38|599.98|605.31|602.91|602.38|599.98|0
1649261100000|2022-04-06 16:05:00|602.94|600.54|602.56|600.16|605.02|602.62|602.37|599.97|0
1649261400000|2022-04-06 16:10:00|603.63|601.23|596.67|594.27|603.63|601.23|596.67|594.27|0
1649261700000|2022-04-06 16:15:00|596.29|593.89|594.68|592.28|596.29|593.89|594.21|591.81|0
1649262000000|2022-04-06 16:20:00|594.4|592|594.02|591.62|594.77|592.37|591.76|589.36|0
1649262300000|2022-04-06 16:25:00|594.21|591.81|593.83|591.43|595.15|592.75|593.07|590.67|0
1649262600000|2022-04-06 16:30:00|593.64|591.24|596.28|593.88|596.47|594.07|592.69|590.29|0
1649262900000|2022-04-06 16:35:00|595.71|593.31|594.95|592.55|596.09|593.69|594.39|591.99|0
1649263200000|2022-04-06 16:40:00|594.76|592.36|595.71|593.31|596.84|594.44|594.57|592.17|0
1649263500000|2022-04-06 16:45:00|595.33|592.93|595.51|593.11|596.65|594.25|592.87|590.47|0
1649263800000|2022-04-06 16:50:00|595.7|593.3|595.7|593.3|595.7|593.3|593.44|591.04|0
1649264100000|2022-04-06 16:55:00|595.89|593.49|596.83|594.43|597.21|594.81|595.32|592.92|0
1649264400000|2022-04-06 17:00:00|596.45|594.05|594.75|592.35|597.02|594.62|594|591.6|0
1649264700000|2022-04-06 17:05:00|594.94|592.54|596.65|594.25|598.35|595.95|594.75|592.35|0
1649265000000|2022-04-06 17:10:00|596.74|594.34|597.6|595.2|597.98|595.58|595.9|593.5|0
1649265300000|2022-04-06 17:15:00|597.41|595.01|598.73|596.33|599.86|597.46|596.65|594.25|0
1649265600000|2022-04-06 17:20:00|598.35|595.95|602.13|599.73|602.13|599.73|597.78|595.38|0
1649265900000|2022-04-06 17:25:00|601.94|599.54|600.41|598.01|602.7|600.3|600.41|598.01|0
1649266200000|2022-04-06 17:30:00|600.79|598.39|602.87|600.47|604.2|601.8|599.65|597.25|0
1649266500000|2022-04-06 17:35:00|603.06|600.66|604.58|602.18|604.58|602.18|600.98|598.58|0
1649266800000|2022-04-06 17:40:00|604.39|601.99|607.62|605.22|608.77|606.37|603.82|601.42|0
1649267100000|2022-04-06 17:45:00|607.43|605.03|608.24|605.36|608.43|605.55|603.63|601.23|0
1649267400000|2022-04-06 17:50:00|608.14|605.26|606.11|603.23|608.75|605.87|605.6|602.72|0
1649267700000|2022-04-06 17:55:00|605.92|603.04|602.2|599.32|606.49|603.61|602.2|599.32|0
1649268000000|2022-04-06 18:00:00|602.58|599.7|610.56|607.68|620.64|617.76|597.65|594.77|0
1649268300000|2022-04-06 18:05:00|609.22|606.34|593.32|590.44|609.22|606.34|592.09|589.21|0
1649268600000|2022-04-06 18:10:00|592.66|589.78|589.17|586.29|595.78|592.9|588.6|585.72|0
1649268900000|2022-04-06 18:15:00|588.79|585.91|586.4|583.52|588.79|585.91|583.4|580.52|0
1649269200000|2022-04-06 18:20:00|586.03|583.15|589.41|586.53|591.86|588.98|585.55|582.67|0
1649269500000|2022-04-06 18:25:00|589.59|586.71|589.97|587.09|595.44|592.56|588.28|585.4|0
1649269800000|2022-04-06 18:30:00|591.29|588.41|607.43|605.03|609.43|607.03|590.53|587.65|0
1649270100000|2022-04-06 18:35:00|607.53|605.13|601.37|598.49|611.01|608.13|598.71|595.83|0
1649270400000|2022-04-06 18:40:00|600.8|597.92|604.79|601.91|605.84|602.96|598.52|595.64|0
1649270700000|2022-04-06 18:45:00|603.65|600.77|601.12|598.72|608.6|605.72|600.17|597.77|0
1649271000000|2022-04-06 18:50:00|603.22|600.82|607.66|605.26|608.62|606.22|601.91|599.51|0
1649271300000|2022-04-06 18:55:00|608.24|605.84|614.18|611.78|614.37|611.97|607.47|605.07|0
1649271600000|2022-04-06 19:00:00|614.56|612.16|619.24|616.84|622.74|620.34|614.56|612.16|0
1649271900000|2022-04-06 19:05:00|618.75|616.35|611.16|608.76|618.75|616.35|609.05|606.65|0
1649272200000|2022-04-06 19:10:00|612.5|610.1|613.65|611.25|616.05|613.65|610|607.6|0
1649272500000|2022-04-06 19:15:00|613.74|611.34|608.28|605.88|616.92|614.52|608.09|605.69|0
1649272800000|2022-04-06 19:20:00|607.7|605.3|601.96|599.56|608.66|606.26|601.49|599.09|0
1649273100000|2022-04-06 19:25:00|602.25|599.85|597.12|594.72|603.02|600.62|596.55|594.15|0
1649273400000|2022-04-06 19:30:00|596.74|594.34|595.22|592.82|600.73|598.33|594.46|592.06|0
1649273700000|2022-04-06 19:35:00|596.16|593.76|605.11|602.71|605.3|602.9|594.84|592.44|0
1649274000000|2022-04-06 19:40:00|604.34|601.94|605.49|603.09|606.82|604.42|601.29|598.89|0
1649274300000|2022-04-06 19:45:00|603.96|601.56|610.09|607.69|612.4|610|603.96|601.56|0
1649274600000|2022-04-06 19:50:00|612.01|609.61|602.81|600.41|612.78|610.38|602.62|600.22|0
1649274900000|2022-04-06 19:55:00|602.62|600.22|602.87|600.47|608.36|605.96|600.9|598.5|0
1649275200000|2022-04-06 20:00:00|601.15|598.75|601.53|599.13|601.53|599.13|598.86|596.46|0
1649275500000|2022-04-06 20:05:00|601.62|599.22|602.87|600.47|603.25|600.85|601.53|599.13|0
1649275800000|2022-04-06 20:10:00|602.77|600.37|600.95|598.55|603.44|601.04|600.95|598.55|0
1649276100000|2022-04-06 20:15:00|601.34|598.54|601.53|598.73|601.62|598.82|598.86|596.06|0
1649276400000|2022-04-06 20:20:00|601.34|598.54|600.77|597.97|601.72|598.92|600.39|597.59|0
1649276700000|2022-04-06 20:25:00|600.86|598.06|601.34|598.54|601.72|598.92|600.77|597.97|0
1649277000000|2022-04-06 20:30:00|601.53|598.73|601.14|598.34|601.72|598.92|601.14|598.34|0
1649277300000|2022-04-06 20:35:00|601.42|598.62|599.99|597.19|601.52|598.72|599.23|596.43|0
1649277600000|2022-04-06 20:40:00|600.09|597.29|599.61|596.81|600.38|597.58|599.61|596.81|0
1649277900000|2022-04-06 20:45:00|599.99|597.19|600.46|597.66|600.56|597.76|599.61|596.81|0
1649278200000|2022-04-06 20:50:00|600.37|597.57|599.03|596.23|600.37|597.57|599.03|596.23|0
1649278500000|2022-04-06 20:55:00|599.22|596.42|598.74|595.94|599.41|596.61|598.74|595.94|0
1649278800000|2022-04-06 21:00:00|598.72|595.92|599.13|596.33|599.29|596.49|598.72|595.92|0
1649279100000|2022-04-06 21:05:00|599.22|596.42|599.71|596.91|599.71|596.91|599.13|596.33|0
1649279400000|2022-04-06 21:10:00|599.68|596.88|599.68|596.88|599.82|597.02|599.46|596.66|0
1649279700000|2022-04-06 21:15:00|599.71|596.91|599.71|596.91|599.73|596.93|599.68|596.88|0
1649280000000|2022-04-06 21:20:00|599.73|596.93|599.76|596.96|599.76|596.96|599.64|596.84|0
1649280300000|2022-04-06 21:25:00|599.7|596.9|599.62|596.82|599.79|596.99|599.62|596.82|0
1649280600000|2022-04-06 21:30:00|599.59|596.79|599.12|596.32|599.59|596.79|598.87|596.07|0
1649280900000|2022-04-06 21:35:00|599.17|596.37|599.12|596.32|599.22|596.42|599.05|596.25|0
1649281200000|2022-04-06 21:40:00|599.11|596.31|599.27|596.47|599.27|596.47|599.11|596.31|0
1649281500000|2022-04-06 21:45:00|599.33|596.53|599.58|596.78|599.58|596.78|599.22|596.42|0
1649281800000|2022-04-06 21:50:00|599.33|596.53|599.35|596.55|599.44|596.64|599.3|596.5|0
1649282100000|2022-04-06 21:55:00|599.37|596.57|599.43|596.63|599.43|596.63|599.21|596.41|0
1649282400000|2022-04-06 22:00:00|598.9|596.1|601.29|598.49|601.29|598.49|598.9|596.1|0
1649282700000|2022-04-06 22:05:00|601.48|598.68|602.24|599.44|602.52|599.72|601.09|598.29|0
1649283000000|2022-04-06 22:10:00|602.43|599.63|602.43|599.63|602.62|599.82|602.04|599.24|0
1649283300000|2022-04-06 22:15:00|602.81|600.01|601.85|599.05|603.19|600.39|601.85|599.05|0
1649283600000|2022-04-06 22:20:00|602.04|599.24|601.85|599.05|602.23|599.43|601.66|598.86|0
1649283900000|2022-04-06 22:25:00|602.04|599.24|601.84|599.04|602.04|599.24|601.27|598.47|0
1649284200000|2022-04-06 22:30:00|602.23|599.43|603.37|600.57|603.37|600.57|602.23|599.43|0
1649284500000|2022-04-06 22:35:00|603.46|600.66|602.99|600.19|603.56|600.76|602.8|600|0
1649284800000|2022-04-06 22:40:00|603.08|600.28|603.17|600.37|603.37|600.57|601.65|598.85|0
1649285100000|2022-04-06 22:45:00|603.37|600.57|602.6|599.8|603.37|600.57|602.6|599.8|0
1649285400000|2022-04-06 22:50:00|602.41|599.61|601.64|598.84|602.6|599.8|601.07|598.27|0
1649285700000|2022-04-06 22:55:00|601.45|598.65|602.02|599.22|602.4|599.6|601.45|598.65|0
1649286000000|2022-04-06 23:00:00|602.21|599.41|600.87|598.07|602.59|599.79|600.87|598.07|0
1649286300000|2022-04-06 23:05:00|600.68|597.88|600.87|598.07|601.06|598.26|600.3|597.5|0
1649286600000|2022-04-06 23:10:00|600.49|597.69|600.68|597.88|601.15|598.35|600.3|597.5|0
1649286900000|2022-04-06 23:15:00|600.87|598.07|600.86|598.06|601.15|598.35|600.77|597.97|0
1649287200000|2022-04-06 23:20:00|600.76|597.96|601.24|598.44|601.63|598.83|600.76|597.96|0
1649287500000|2022-04-06 23:25:00|601.05|598.25|601.05|598.25|601.24|598.44|600.67|597.87|0
1649287800000|2022-04-06 23:30:00|600.95|598.15|598.76|595.96|601.24|598.44|598.19|595.39|0
1649288100000|2022-04-06 23:35:00|598.57|595.77|595.52|592.72|598.76|595.96|595.14|592.34|0
1649288400000|2022-04-06 23:40:00|595.61|592.81|595.61|592.81|596.09|593.29|594.94|592.14|0
1649288700000|2022-04-06 23:45:00|595.7|592.9|594.94|592.14|595.9|593.1|594.75|591.95|0
1649289000000|2022-04-06 23:50:00|594.75|591.95|593.32|590.52|594.94|592.14|592.47|589.67|0
1649289300000|2022-04-06 23:55:00|593.23|590.43|591.71|588.91|593.23|590.43|590.76|587.96|0
1649289600000|2022-04-07 00:00:00|591.14|588.34|592.65|589.85|593.22|590.42|589.43|586.63|0
1649289900000|2022-04-07 00:05:00|592.84|590.04|591.89|589.09|593.22|590.42|591.7|588.9|0
1649290200000|2022-04-07 00:10:00|591.51|588.71|591.51|588.71|593.22|590.42|591.13|588.33|0
1649290500000|2022-04-07 00:15:00|591.7|588.9|589.99|587.19|592.65|589.85|589.8|587|0
1649290800000|2022-04-07 00:20:00|589.8|587|590.37|587.57|591.31|588.51|589.8|587|0
1649291100000|2022-04-07 00:25:00|590.56|587.76|591.69|588.89|591.88|589.08|589.99|587.19|0
1649291400000|2022-04-07 00:30:00|591.88|589.08|590.74|587.94|591.88|589.08|590.17|587.37|0
1649291700000|2022-04-07 00:35:00|590.64|587.84|589.98|587.18|590.74|587.94|589.79|586.99|0
1649292000000|2022-04-07 00:40:00|590.17|587.37|592.06|589.26|592.44|589.64|590.17|587.37|0
1649292300000|2022-04-07 00:45:00|591.87|589.07|590.73|587.93|591.87|589.07|590.35|587.55|0
1649292600000|2022-04-07 00:50:00|591.2|588.4|591.11|588.31|591.68|588.88|590.54|587.74|0
1649292900000|2022-04-07 00:55:00|591.3|588.5|592.05|589.25|592.05|589.25|590.54|587.74|0
1649293200000|2022-04-07 01:00:00|592.24|589.44|591.1|588.3|592.24|589.44|590.54|587.74|0
1649293500000|2022-04-07 01:05:00|591.29|588.49|593.95|591.15|593.95|591.15|591.29|588.49|0
1649293800000|2022-04-07 01:10:00|594.14|591.34|593.57|590.77|594.52|591.72|592.81|590.01|0
1649294100000|2022-04-07 01:15:00|593.38|590.58|593.65|590.85|594.52|591.72|593.37|590.57|0
1649294400000|2022-04-07 01:20:00|593.75|590.95|592.8|590|594.13|591.33|592.61|589.81|0
1649294700000|2022-04-07 01:25:00|592.61|589.81|591.47|588.67|592.61|589.81|591.28|588.48|0
1649295000000|2022-04-07 01:30:00|591.28|588.48|592.7|589.9|592.89|590.09|590.71|587.91|0
1649295300000|2022-04-07 01:35:00|592.42|589.62|593.36|590.56|593.55|590.75|592.41|589.61|0
1649295600000|2022-04-07 01:40:00|593.55|590.75|596.3|593.5|596.4|593.6|593.55|590.75|0
1649295900000|2022-04-07 01:45:00|596.78|593.98|596.4|593.6|598.88|596.08|595.64|592.84|0
1649296200000|2022-04-07 01:50:00|596.59|593.79|596.02|593.22|596.78|593.98|595.45|592.65|0
1649296500000|2022-04-07 01:55:00|596.21|593.41|595.82|593.02|596.87|594.07|595.44|592.64|0
1649296800000|2022-04-07 02:00:00|595.63|592.83|594.68|591.88|596.2|593.4|594.49|591.69|0
1649297100000|2022-04-07 02:05:00|594.3|591.5|594.3|591.5|595.25|592.45|594.11|591.31|0
1649297400000|2022-04-07 02:10:00|594.49|591.69|594.86|592.06|595.25|592.45|594.11|591.31|0
1649297700000|2022-04-07 02:15:00|594.67|591.87|594.48|591.68|595.05|592.25|594.1|591.3|0
1649298000000|2022-04-07 02:20:00|594.29|591.49|594.48|591.68|594.67|591.87|594.1|591.3|0
1649298300000|2022-04-07 02:25:00|594.67|591.87|594.48|591.68|595.05|592.25|594.48|591.68|0
1649298600000|2022-04-07 02:30:00|594.67|591.87|595.04|592.24|596.19|593.39|594.67|591.87|0
1649298900000|2022-04-07 02:35:00|594.85|592.05|593.14|590.34|594.85|592.05|592.95|590.15|0
1649299200000|2022-04-07 02:40:00|592.95|590.15|592.95|590.15|593.14|590.34|592.57|589.77|0
1649299500000|2022-04-07 02:45:00|592.85|590.05|592.95|590.15|593.42|590.62|592.76|589.96|0
1649299800000|2022-04-07 02:50:00|593.14|590.34|593.41|590.61|594.08|591.28|593.13|590.33|0
1649300100000|2022-04-07 02:55:00|593.51|590.71|593.51|590.71|594.08|591.28|593.13|590.33|0
1649300400000|2022-04-07 03:00:00|593.6|590.8|593.32|590.52|594.08|591.28|593.32|590.52|0
1649300700000|2022-04-07 03:05:00|593.13|590.33|592.93|590.13|593.31|590.51|592.65|589.85|0
1649301000000|2022-04-07 03:10:00|592.74|589.94|592.93|590.13|593.12|590.32|592.55|589.75|0
1649301300000|2022-04-07 03:15:00|592.74|589.94|591.98|589.18|592.83|590.03|591.79|588.99|0
1649301600000|2022-04-07 03:20:00|592.17|589.37|592.17|589.37|592.55|589.75|592.17|589.37|0
1649301900000|2022-04-07 03:25:00|591.98|589.18|591.95|589.15|592.9|590.1|591.58|588.78|0
1649302200000|2022-04-07 03:30:00|592.05|589.25|591.76|588.96|592.33|589.53|591.38|588.58|0
1649302500000|2022-04-07 03:35:00|591.95|589.15|591.19|588.39|592.14|589.34|591.19|588.39|0
1649302800000|2022-04-07 03:40:00|591|588.2|590.43|587.63|591.19|588.39|590.43|587.63|0
1649303100000|2022-04-07 03:45:00|590.62|587.82|591.38|588.58|591.57|588.77|590.62|587.82|0
1649303400000|2022-04-07 03:50:00|591.57|588.77|590.43|587.63|591.57|588.77|590.43|587.63|0
1649303700000|2022-04-07 03:55:00|590.33|587.53|588.81|586.01|590.62|587.82|588.72|585.92|0
1649304000000|2022-04-07 04:00:00|588.91|586.11|589.47|586.67|589.66|586.86|588.34|585.54|0
1649304300000|2022-04-07 04:05:00|589.28|586.48|589.09|586.29|589.85|587.05|589.09|586.29|0
1649304600000|2022-04-07 04:10:00|588.9|586.1|588.52|585.72|589.09|586.29|588.24|585.44|0
1649304900000|2022-04-07 04:15:00|588.61|585.81|588.99|586.19|588.99|586.19|588.33|585.53|0
1649305200000|2022-04-07 04:20:00|588.9|586.1|588.14|585.34|589.09|586.29|588.14|585.34|0
1649305500000|2022-04-07 04:25:00|587.19|584.39|588.51|585.71|588.51|585.71|586.82|584.02|0
1649305800000|2022-04-07 04:30:00|588.61|585.81|589.84|587.04|590.41|587.61|588.61|585.81|0
1649306100000|2022-04-07 04:35:00|589.93|587.13|590.02|587.22|590.02|587.22|589.46|586.66|0
1649306400000|2022-04-07 04:40:00|589.64|586.84|591.14|588.34|591.14|588.34|589.45|586.65|0
1649306700000|2022-04-07 04:45:00|591.33|588.53|591.33|588.53|591.52|588.72|590.38|587.58|0
1649307000000|2022-04-07 04:50:00|591.52|588.72|590.57|587.77|591.71|588.91|590.38|587.58|0
1649307300000|2022-04-07 04:55:00|590.38|587.58|590.19|587.39|590.38|587.58|589.62|586.82|0
1649307600000|2022-04-07 05:00:00|590|587.2|589.81|587.01|591.32|588.52|589.24|586.44|0
1649307900000|2022-04-07 05:05:00|589.43|586.63|590.56|587.76|590.56|587.76|588.67|585.87|0
1649308200000|2022-04-07 05:10:00|590.75|587.95|590.75|587.95|591.13|588.33|589.43|586.63|0
1649308500000|2022-04-07 05:15:00|590.84|588.04|589.61|586.81|591.12|588.32|589.23|586.43|0
1649308800000|2022-04-07 05:20:00|589.8|587|588.85|586.05|589.99|587.19|588.66|585.86|0
1649309100000|2022-04-07 05:25:00|588.66|585.86|588.66|585.86|588.85|586.05|587.9|585.1|0
1649309400000|2022-04-07 05:30:00|588.47|585.67|589.41|586.61|590.17|587.37|588.28|585.48|0
1649309700000|2022-04-07 05:35:00|589.6|586.8|591.96|589.16|592.06|589.26|589.22|586.42|0
1649310000000|2022-04-07 05:40:00|591.87|589.07|591.11|588.31|592.44|589.64|591.11|588.31|0
1649310300000|2022-04-07 05:45:00|591.01|588.21|594.14|591.34|594.71|591.91|590.92|588.12|0
1649310600000|2022-04-07 05:50:00|593.95|591.15|595.27|592.47|595.46|592.66|593.38|590.58|0
1649310900000|2022-04-07 05:55:00|595.08|592.28|593.46|590.66|595.84|593.04|593.46|590.66|0
1649311200000|2022-04-07 06:00:00|593.37|590.57|593.75|590.95|595.08|592.28|592.05|589.25|0
1649311500000|2022-04-07 06:05:00|593.94|591.14|596.21|593.41|596.97|594.17|593.65|590.85|0
1649311800000|2022-04-07 06:10:00|595.83|593.03|595.72|592.92|598.3|595.5|594.77|591.97|0
1649312100000|2022-04-07 06:15:00|595.91|593.11|596.86|594.06|597.43|594.63|595.72|592.92|0
1649312400000|2022-04-07 06:20:00|596.95|594.15|598.38|595.58|598.76|595.96|596.19|593.39|0
1649312700000|2022-04-07 06:25:00|598.57|595.77|599.99|597.19|600.28|597.48|598|595.2|0
1649313000000|2022-04-07 06:30:00|599.9|597.1|598.95|596.15|601.05|598.25|598|595.2|0
1649313300000|2022-04-07 06:35:00|598.85|596.05|599.9|597.1|600.47|597.67|598.57|595.77|0
1649313600000|2022-04-07 06:40:00|599.99|597.19|602.95|600.15|602.95|600.15|599.9|597.1|0
1649313900000|2022-04-07 06:45:00|602.76|599.96|601.58|598.78|603.52|600.72|601.58|598.78|0
1649314200000|2022-04-07 06:50:00|601.39|598.59|602.12|599.32|603.65|600.85|601.35|598.55|0
1649314500000|2022-04-07 06:55:00|602.02|599.22|603.07|600.27|604.41|601.61|601.54|598.74|0
1649314800000|2022-04-07 07:00:00|603.26|600.46|603.26|600.46|605.55|602.75|601.35|598.55|0
1649315100000|2022-04-07 07:05:00|603.64|600.84|603.63|601.23|605.35|602.95|602.48|600.08|0
1649315400000|2022-04-07 07:10:00|603.53|601.13|606.3|603.9|607.83|605.43|603.53|601.13|0
1649315700000|2022-04-07 07:15:00|606.11|603.71|604.96|602.56|607.07|604.67|604.77|602.37|0
1649316000000|2022-04-07 07:20:00|605.05|602.65|608.79|606.39|609.17|606.77|604.19|601.79|0
1649316300000|2022-04-07 07:25:00|608.98|606.58|606.68|604.28|609.17|606.77|606.29|603.89|0
1649316600000|2022-04-07 07:30:00|605.91|603.51|605.53|603.13|605.91|603.51|603.04|600.64|0
1649316900000|2022-04-07 07:35:00|605.33|602.93|604.18|601.78|605.91|603.51|604.08|601.68|0
1649317200000|2022-04-07 07:40:00|604.38|601.98|602.84|600.44|604.66|602.26|602.65|600.25|0
1649317500000|2022-04-07 07:45:00|602.94|600.54|603.99|601.59|604.56|602.16|602.46|600.06|0
1649317800000|2022-04-07 07:50:00|603.8|601.4|604.37|601.97|605.52|603.12|603.61|601.21|0
1649318100000|2022-04-07 07:55:00|604.27|601.87|600.74|598.34|604.27|601.87|599.98|597.58|0
1649318400000|2022-04-07 08:00:00|600.93|598.53|600.16|597.76|601.31|598.91|599.02|596.62|0
1649318700000|2022-04-07 08:05:00|600.35|597.95|603.98|601.58|604.36|601.96|599.4|597|0
1649319000000|2022-04-07 08:10:00|604.07|601.67|601.01|598.61|604.55|602.15|600.35|597.95|0
1649319300000|2022-04-07 08:15:00|601.39|598.99|600.73|598.33|602.83|600.43|599.77|597.37|0
1649319600000|2022-04-07 08:20:00|600.92|598.52|602.15|599.75|603.4|601|600.92|598.52|0
1649319900000|2022-04-07 08:25:00|602.06|599.66|602.82|600.42|603.59|601.19|601.68|599.28|0
1649320200000|2022-04-07 08:30:00|602.63|600.23|602.53|600.13|604.25|601.85|602.15|599.75|0
1649320500000|2022-04-07 08:35:00|602.63|600.23|601.1|598.7|603.2|600.8|600.72|598.32|0
1649320800000|2022-04-07 08:40:00|601.19|598.79|603.58|601.18|603.86|601.46|600.62|598.22|0
1649321100000|2022-04-07 08:45:00|603.67|601.27|605.1|602.7|605.1|602.7|603.38|600.98|0
1649321400000|2022-04-07 08:50:00|605.29|602.89|607.4|605|607.59|605.19|605.1|602.7|0
1649321700000|2022-04-07 08:55:00|607.11|604.71|609.7|607.3|609.7|607.3|606.44|604.04|0
1649322000000|2022-04-07 09:00:00|609.5|607.1|607.78|605.38|609.69|607.29|607.78|605.38|0
1649322300000|2022-04-07 09:05:00|607.97|605.57|606.81|604.41|608.25|605.85|606.43|604.03|0
1649322600000|2022-04-07 09:10:00|607.01|604.61|607.2|604.8|607.29|604.89|606.24|603.84|0
1649322900000|2022-04-07 09:15:00|607|604.6|607.63|605.23|610.15|607.75|606.62|604.22|0
1649323200000|2022-04-07 09:20:00|607.72|605.32|608.01|605.61|609.93|607.53|607.25|604.85|0
1649323500000|2022-04-07 09:25:00|607.91|605.51|608.2|605.8|608.39|605.99|607.05|604.65|0
1649323800000|2022-04-07 09:30:00|608.01|605.61|608.2|605.8|608.97|606.57|607.62|605.22|0
1649324100000|2022-04-07 09:35:00|608.29|605.89|609.73|607.33|609.82|607.42|607.81|605.41|0
1649324400000|2022-04-07 09:40:00|609.92|607.52|610.3|607.9|611.26|608.86|609.15|606.75|0
1649324700000|2022-04-07 09:45:00|609.73|607.33|610.01|607.61|610.3|607.9|608.96|606.56|0
1649325000000|2022-04-07 09:50:00|610.11|607.71|610.68|608.28|610.87|608.47|609.15|606.75|0
1649325300000|2022-04-07 09:55:00|610.77|608.37|612.02|609.62|612.79|610.39|610.1|607.7|0
1649325600000|2022-04-07 10:00:00|611.64|609.24|612.02|609.62|612.79|610.39|611.64|609.24|0
1649325900000|2022-04-07 10:05:00|612.21|609.81|612.21|609.81|612.6|610.2|611.83|609.43|0
1649326200000|2022-04-07 10:10:00|612.02|609.62|612.21|609.81|612.21|609.81|611.63|609.23|0
1649326500000|2022-04-07 10:15:00|612.11|609.71|611.82|609.42|613.17|610.77|611.63|609.23|0
1649326800000|2022-04-07 10:20:00|612.01|609.61|612.59|610.19|612.97|610.57|611.82|609.42|0
1649327100000|2022-04-07 10:25:00|612.68|610.28|611.19|608.79|612.68|610.28|610.8|608.4|0
1649327400000|2022-04-07 10:30:00|611|608.6|610.42|608.02|611|608.6|610.03|607.63|0
1649327700000|2022-04-07 10:35:00|610.03|607.63|611.18|608.78|611.95|609.55|609.93|607.53|0
1649328000000|2022-04-07 10:40:00|610.99|608.59|609.45|607.05|610.99|608.59|609.45|607.05|0
1649328300000|2022-04-07 10:45:00|609.64|607.24|610.41|608.01|610.6|608.2|609.35|606.95|0
1649328600000|2022-04-07 10:50:00|610.6|608.2|609.83|607.43|610.79|608.39|609.64|607.24|0
1649328900000|2022-04-07 10:55:00|609.64|607.24|608.87|606.47|609.64|607.24|608.48|606.08|0
1649329200000|2022-04-07 11:00:00|608.67|606.27|606.94|604.54|609.44|607.04|606.37|603.97|0
1649329500000|2022-04-07 11:05:00|607.04|604.64|610.01|607.61|617.53|615.13|606.75|604.35|0
1649329800000|2022-04-07 11:10:00|609.44|607.04|612.51|610.11|613.48|611.08|608.28|605.88|0
1649330100000|2022-04-07 11:15:00|612.32|609.92|609.14|606.74|612.51|610.11|609.14|606.74|0
1649330400000|2022-04-07 11:20:00|609.24|606.84|606.74|604.34|609.43|607.03|606.74|604.34|0
1649330700000|2022-04-07 11:25:00|606.64|604.24|605.78|603.38|607.12|604.72|605.4|603|0
1649331000000|2022-04-07 11:30:00|605.68|603.28|605.2|602.8|608.46|606.06|603.86|601.46|0
1649331300000|2022-04-07 11:35:00|605.01|602.61|604.43|602.03|606.16|603.76|603.86|601.46|0
1649331600000|2022-04-07 11:40:00|604.62|602.22|606.47|604.07|606.86|604.46|603.86|601.46|0
1649331900000|2022-04-07 11:45:00|606.28|603.88|605.7|603.3|607.33|604.93|605.03|602.63|0
1649332200000|2022-04-07 11:50:00|605.51|603.11|605.32|602.92|606.28|603.88|604.36|601.96|0
1649332500000|2022-04-07 11:55:00|605.51|603.11|607.04|604.64|607.43|605.03|605.13|602.73|0
1649332800000|2022-04-07 12:00:00|607.23|604.83|602.63|600.23|607.81|605.41|602.63|600.23|0
1649333100000|2022-04-07 12:05:00|603.01|600.61|602.91|600.51|603.59|601.19|601.67|599.27|0
1649333400000|2022-04-07 12:10:00|602.82|600.42|600.92|598.52|603.39|600.99|600.73|598.33|0
1649333700000|2022-04-07 12:15:00|600.35|597.95|601.87|599.47|601.87|599.47|599.01|596.61|0
1649334000000|2022-04-07 12:20:00|601.68|599.28|600.72|598.32|602.44|600.04|600.34|597.94|0
1649334300000|2022-04-07 12:25:00|600.53|598.13|600.54|598.14|600.92|598.52|599.05|596.65|0
1649334600000|2022-04-07 12:30:00|600.35|597.95|602.45|600.05|602.54|600.14|599.4|597|0
1649334900000|2022-04-07 12:35:00|602.54|600.14|602.06|599.66|602.83|600.43|601.11|598.71|0
1649335200000|2022-04-07 12:40:00|601.96|599.56|600.72|598.32|602.83|600.43|600.72|598.32|0
1649335500000|2022-04-07 12:45:00|600.53|598.13|600.53|598.13|602.06|599.66|599.96|597.56|0
1649335800000|2022-04-07 12:50:00|600.34|597.94|597.29|594.89|601.29|598.89|596.72|594.32|0
1649336100000|2022-04-07 12:55:00|596.91|594.51|597.09|594.69|597.95|595.55|595.95|593.55|0
1649336400000|2022-04-07 13:00:00|597.67|595.27|593.1|590.7|598.43|596.03|593.1|590.7|0
1649336700000|2022-04-07 13:05:00|593.29|590.89|593.29|590.89|593.86|591.46|592.53|590.13|0
1649337000000|2022-04-07 13:10:00|593.1|590.7|593.94|591.54|594.42|592.02|593.09|590.69|0
1649337300000|2022-04-07 13:15:00|593.85|591.45|596.6|594.2|596.7|594.3|592.9|590.5|0
1649337600000|2022-04-07 13:20:00|596.7|594.3|595.75|593.35|596.7|594.3|595.18|592.78|0
1649337900000|2022-04-07 13:25:00|595.56|593.16|594.41|592.01|595.75|593.35|593.47|591.07|0
1649338200000|2022-04-07 13:30:00|593.84|591.44|600.03|597.63|600.03|597.63|592.13|589.73|0
1649338500000|2022-04-07 13:35:00|600.13|597.73|605.48|603.08|606.05|603.65|598.03|595.63|0
1649338800000|2022-04-07 13:40:00|606.43|604.03|600.69|598.29|609.69|607.29|600.69|598.29|0
1649339100000|2022-04-07 13:45:00|601.27|598.87|596.5|594.1|603.46|601.06|595.74|593.34|0
1649339400000|2022-04-07 13:50:00|596.88|594.48|603.94|601.54|605.47|603.07|596.12|593.72|0
1649339700000|2022-04-07 13:55:00|604.13|601.73|604.41|602.01|605.08|602.68|602.41|600.01|0
1649340000000|2022-04-07 14:00:00|604.89|602.49|600.87|598.47|610.26|607.86|600.49|598.09|0
1649340300000|2022-04-07 14:05:00|601.06|598.66|599.11|596.71|602.21|599.81|597.21|594.81|0
1649340600000|2022-04-07 14:10:00|599.3|596.9|602.35|599.95|603.49|601.09|596.83|594.43|0
1649340900000|2022-04-07 14:15:00|601.58|599.18|599.58|597.18|602.16|599.76|598.16|595.76|0
1649341200000|2022-04-07 14:20:00|599.39|596.99|597.86|595.46|599.39|596.99|595.4|593|0
1649341500000|2022-04-07 14:25:00|598.05|595.65|595.86|593.46|600.15|597.75|595.39|592.99|0
1649341800000|2022-04-07 14:30:00|596.15|593.75|600.33|597.93|601.1|598.7|595.77|593.37|0
1649342100000|2022-04-07 14:35:00|601.09|598.69|595.77|593.37|603.38|600.98|595.77|593.37|0
1649342400000|2022-04-07 14:40:00|595.96|593.56|589.13|586.73|595.96|593.56|587.62|585.22|0
1649342700000|2022-04-07 14:45:00|589.51|587.11|590|587.6|590.46|588.06|585.42|583.02|0
1649343000000|2022-04-07 14:50:00|590.37|587.97|590.96|588.56|595.1|592.7|590.37|587.97|0
1649343300000|2022-04-07 14:55:00|591.44|589.04|592.01|589.61|593.71|591.31|590.49|588.09|0
1649343600000|2022-04-07 15:00:00|591.44|589.04|594.85|592.45|598.18|595.78|591.44|589.04|0
1649343900000|2022-04-07 15:05:00|594.28|591.88|590.63|588.23|594.66|592.26|590.44|588.04|0
1649344200000|2022-04-07 15:10:00|590.25|587.85|590.44|588.04|591.39|588.99|587.79|585.39|0
1649344500000|2022-04-07 15:15:00|590.06|587.66|589.3|586.9|590.06|587.66|587.41|585.01|0
1649344800000|2022-04-07 15:20:00|588.92|586.52|591.38|588.98|592.71|590.31|588.73|586.33|0
1649345100000|2022-04-07 15:25:00|591.76|589.36|586.46|584.06|593.47|591.07|584.57|582.17|0
1649345400000|2022-04-07 15:30:00|586.84|584.44|584.72|582.32|587.03|584.63|581.25|578.85|0
1649345700000|2022-04-07 15:35:00|585.09|582.69|587.98|585.58|590.51|588.11|585.09|582.69|0
1649346000000|2022-04-07 15:40:00|587.69|585.29|586.09|583.69|588.92|586.52|585.71|583.31|0
1649346300000|2022-04-07 15:45:00|585.9|583.5|585.99|583.59|590.24|587.84|585.71|583.31|0
1649346600000|2022-04-07 15:50:00|585.71|583.31|582.32|579.92|586.84|584.44|582.13|579.73|0
1649346900000|2022-04-07 15:55:00|582.69|580.29|585.89|583.49|586.46|584.06|582.31|579.91|0
1649347200000|2022-04-07 16:00:00|585.52|583.12|584.76|582.36|587.4|585|584.57|582.17|0
1649347500000|2022-04-07 16:05:00|584.95|582.55|588.15|585.75|588.91|586.51|584.95|582.55|0
1649347800000|2022-04-07 16:10:00|588.53|586.13|589.1|586.7|591.75|589.35|587.21|584.81|0
1649348100000|2022-04-07 16:15:00|589.28|586.88|586.83|584.43|589.47|587.07|586.07|583.67|0
1649348400000|2022-04-07 16:20:00|586.45|584.05|587.96|585.56|590.23|587.83|585.88|583.48|0
1649348700000|2022-04-07 16:25:00|587.77|585.37|585.5|583.1|588.9|586.5|584.18|581.78|0
1649349000000|2022-04-07 16:30:00|585.31|582.91|585.12|582.72|587.01|584.61|584.18|581.78|0
1649349300000|2022-04-07 16:35:00|584.93|582.53|584.55|582.15|587.19|584.79|584.17|581.77|0
1649349600000|2022-04-07 16:40:00|584.17|581.77|583.42|581.02|585.87|583.47|583.23|580.83|0
1649349900000|2022-04-07 16:45:00|583.61|581.21|580.03|577.63|585.3|582.9|580.03|577.63|0
1649350200000|2022-04-07 16:50:00|579.84|577.44|582.85|580.45|584.73|582.33|579.84|577.44|0
1649350500000|2022-04-07 16:55:00|583.04|580.64|584.92|582.52|585.48|583.08|582.47|580.07|0
1649350800000|2022-04-07 17:00:00|585.11|582.71|589.07|586.67|590.39|587.99|584.16|581.76|0
1649351100000|2022-04-07 17:05:00|589.26|586.86|591.34|588.94|591.34|588.94|587.93|585.53|0
1649351400000|2022-04-07 17:10:00|590.96|588.56|596.27|593.87|599.12|596.72|590.77|588.37|0
1649351700000|2022-04-07 17:15:00|596.08|593.68|598.47|596.07|600.7|598.3|594.94|592.54|0
1649352000000|2022-04-07 17:20:00|598.66|596.26|598.09|595.69|601.33|598.93|598.09|595.69|0
1649352300000|2022-04-07 17:25:00|598.28|595.88|601.9|599.5|603.43|601.03|598.18|595.78|0
1649352600000|2022-04-07 17:30:00|602.28|599.88|600.18|597.78|603.62|601.22|599.8|597.4|0
1649352900000|2022-04-07 17:35:00|600.37|597.97|598.46|596.06|602.28|599.88|598.46|596.06|0
1649353200000|2022-04-07 17:40:00|599.41|597.01|598.84|596.44|600.94|598.54|598.46|596.06|0
1649353500000|2022-04-07 17:45:00|598.65|596.25|597.88|595.48|601.89|599.49|597.5|595.1|0
1649353800000|2022-04-07 17:50:00|598.17|595.77|599.02|596.62|600.17|597.77|597.12|594.72|0
1649354100000|2022-04-07 17:55:00|598.45|596.05|609.54|607.14|610.3|607.9|598.45|596.05|0
1649354400000|2022-04-07 18:00:00|608.96|606.56|609.72|607.32|612.22|609.82|608.19|605.79|0
1649354700000|2022-04-07 18:05:00|609.34|606.94|610.68|608.28|610.77|608.37|606.08|603.68|0
1649355000000|2022-04-07 18:10:00|609.91|607.51|609.72|607.32|611.83|609.43|608.38|605.98|0
1649355300000|2022-04-07 18:15:00|609.62|607.22|605.12|602.72|610.3|607.9|604.74|602.34|0
1649355600000|2022-04-07 18:20:00|605.31|602.91|607.99|605.59|608.18|605.78|605.12|602.72|0
1649355900000|2022-04-07 18:25:00|608.18|605.78|607.41|605.01|614.71|612.31|606.84|604.44|0
1649356200000|2022-04-07 18:30:00|606.45|604.05|607.41|605.01|608.56|606.16|605.88|603.48|0
1649356500000|2022-04-07 18:35:00|607.79|605.39|609.13|606.73|609.51|607.11|605.3|602.9|0
1649356800000|2022-04-07 18:40:00|608.56|606.16|610.66|608.26|611.52|609.12|606.64|604.24|0
1649357100000|2022-04-07 18:45:00|610.86|608.46|613.73|611.33|615.47|613.07|608.94|606.54|0
1649357400000|2022-04-07 18:50:00|612.97|610.57|616.81|614.41|617.78|615.38|612.39|609.99|0
1649357700000|2022-04-07 18:55:00|617.2|614.8|623.38|620.98|623.96|621.56|617.2|614.8|0
1649358000000|2022-04-07 19:00:00|621.83|619.43|627.74|625.34|631.42|629.02|621.83|619.43|0
1649358300000|2022-04-07 19:05:00|627.35|624.95|629.87|627.47|630.45|628.05|626.38|623.98|0
1649358600000|2022-04-07 19:10:00|630.06|627.66|632.58|630.18|632.58|630.18|628.71|626.31|0
1649358900000|2022-04-07 19:15:00|632.19|629.79|629.09|626.69|633.94|631.54|628.51|626.11|0
1649359200000|2022-04-07 19:20:00|628.89|626.49|625.6|623.2|628.89|626.49|624.05|621.65|0
1649359500000|2022-04-07 19:25:00|625.99|623.59|624.44|622.04|627.73|625.33|623.47|621.07|0
1649359800000|2022-04-07 19:30:00|624.82|622.42|630.44|628.04|630.44|628.04|623.67|621.27|0
1649360100000|2022-04-07 19:35:00|630.24|627.84|631.02|628.62|631.02|628.62|628.5|626.1|0
1649360400000|2022-04-07 19:40:00|631.41|629.01|630.78|628.38|633.54|631.14|628.69|626.29|0
1649360700000|2022-04-07 19:45:00|630.39|627.99|627.37|624.97|633.11|630.71|625.72|623.32|0
1649361000000|2022-04-07 19:50:00|627.27|624.87|622.23|619.83|627.86|625.46|621.07|618.67|0
1649361300000|2022-04-07 19:55:00|621.46|619.06|618.17|615.77|621.46|619.06|616.63|614.23|0
1649361600000|2022-04-07 20:00:00|618.56|616.16|618.17|615.77|619.91|617.51|617.21|614.81|0
1649361900000|2022-04-07 20:05:00|618.55|616.15|618.74|616.34|619.33|616.93|617.78|615.38|0
1649362200000|2022-04-07 20:10:00|618.94|616.54|618.84|616.44|620.48|618.08|618.74|616.34|0
1649362500000|2022-04-07 20:15:00|619.52|616.72|618.17|615.37|620.1|617.3|617.87|615.07|0
1649362800000|2022-04-07 20:20:00|617.97|615.17|615.85|613.05|617.97|615.17|615.66|612.86|0
1649363100000|2022-04-07 20:25:00|616.04|613.24|615.65|612.85|616.24|613.44|614.69|611.89|0
1649363400000|2022-04-07 20:30:00|615.46|612.66|616.32|613.52|616.42|613.62|615.08|612.28|0
1649363700000|2022-04-07 20:35:00|616.23|613.43|617.19|614.39|617.19|614.39|616.04|613.24|0
1649364000000|2022-04-07 20:40:00|617.28|614.48|616.61|613.81|617.38|614.58|616.42|613.62|0
1649364300000|2022-04-07 20:45:00|617|614.2|617.38|614.58|617.38|614.58|616.32|613.52|0
1649364600000|2022-04-07 20:50:00|617.57|614.77|618.73|615.93|618.92|616.12|617.57|614.77|0
1649364900000|2022-04-07 20:55:00|618.54|615.74|617.27|614.47|618.73|615.93|617.08|614.28|0
1649365200000|2022-04-07 21:00:00|617.68|614.88|617.64|614.84|617.87|615.07|617.37|614.57|0
1649365500000|2022-04-07 21:05:00|617.62|614.82|617.33|614.53|617.87|615.07|617.33|614.53|0
1649365800000|2022-04-07 21:10:00|617.31|614.51|617.17|614.37|617.31|614.51|616.89|614.09|0
1649366100000|2022-04-07 21:15:00|617.14|614.34|616.66|613.86|617.14|614.34|616.58|613.78|0
1649366400000|2022-04-07 21:20:00|616.75|613.95|616.74|613.94|617.05|614.25|616.66|613.86|0
1649366700000|2022-04-07 21:25:00|616.66|613.86|616.99|614.19|617.58|614.78|616.66|613.86|0
1649367000000|2022-04-07 21:30:00|617.24|614.44|617.29|614.49|617.29|614.49|617.24|614.44|0
1649367300000|2022-04-07 21:35:00|617.44|614.64|617.35|614.55|617.58|614.78|617.18|614.38|0
1649367600000|2022-04-07 21:40:00|617.38|614.58|617.57|614.77|617.58|614.78|617.24|614.44|0
1649367900000|2022-04-07 21:45:00|617.46|614.66|617.63|614.83|617.77|614.97|617.46|614.66|0
1649368200000|2022-04-07 21:50:00|617.54|614.74|617.54|614.74|617.57|614.77|617.49|614.69|0
1649368500000|2022-04-07 21:55:00|617.52|614.72|617.17|614.37|617.79|614.99|617.17|614.37|0
1649368800000|2022-04-07 22:00:00|617.44|614.64|618.88|616.08|618.89|616.09|617.05|614.25|0
1649369100000|2022-04-07 22:05:00|618.69|615.89|618.5|615.7|618.78|615.98|617.92|615.12|0
1649369400000|2022-04-07 22:10:00|618.69|615.89|619.46|616.66|619.85|617.05|618.3|615.5|0
1649369700000|2022-04-07 22:15:00|619.55|616.75|618.88|616.08|619.65|616.85|618.88|616.08|0
1649370000000|2022-04-07 22:20:00|619.07|616.27|619.07|616.27|619.46|616.66|618.87|616.07|0
1649370300000|2022-04-07 22:25:00|618.87|616.07|618.29|615.49|618.87|616.07|618.29|615.49|0
1649370600000|2022-04-07 22:30:00|618.49|615.69|618.1|615.3|618.68|615.88|618.1|615.3|0
1649370900000|2022-04-07 22:35:00|618.29|615.49|618.29|615.49|618.48|615.68|618.09|615.29|0
1649371200000|2022-04-07 22:40:00|618.67|615.87|618.67|615.87|618.67|615.87|618.48|615.68|0
1649371500000|2022-04-07 22:45:00|618.28|615.48|618.28|615.48|618.67|615.87|618.09|615.29|0
1649371800000|2022-04-07 22:50:00|618.09|615.29|617.7|614.9|618.09|615.29|617.51|614.71|0
1649372100000|2022-04-07 22:55:00|617.6|614.8|618.47|615.67|618.47|615.67|617.6|614.8|0
1649372400000|2022-04-07 23:00:00|618.08|615.28|617.69|614.89|618.66|615.86|617.5|614.7|0
1649372700000|2022-04-07 23:05:00|617.79|614.99|618.08|615.28|618.27|615.47|617.79|614.99|0
1649373000000|2022-04-07 23:10:00|618.17|615.37|620.2|617.4|620.2|617.4|617.88|615.08|0
1649373300000|2022-04-07 23:15:00|620.1|617.3|619.23|616.43|620.2|617.4|619.13|616.33|0
1649373600000|2022-04-07 23:20:00|619.32|616.52|619.81|617.01|620|617.2|619.23|616.43|0
1649373900000|2022-04-07 23:25:00|620|617.2|620.58|617.78|621.16|618.36|619.81|617.01|0
1649374200000|2022-04-07 23:30:00|620.77|617.97|620.19|617.39|620.77|617.97|619.9|617.1|0
1649374500000|2022-04-07 23:35:00|620.38|617.58|620.77|617.97|620.77|617.97|620|617.2|0
1649374800000|2022-04-07 23:40:00|620.67|617.87|621.15|618.35|621.73|618.93|620.67|617.87|0
1649375100000|2022-04-07 23:45:00|621.05|618.25|621.92|619.12|621.92|619.12|620.57|617.77|0
1649375400000|2022-04-07 23:50:00|621.73|618.93|622.69|619.89|623.08|620.28|621.73|618.93|0
1649375700000|2022-04-07 23:55:00|622.89|620.09|622.3|619.5|623.47|620.67|622.3|619.5|0
1649376000000|2022-04-08 00:00:00|622.11|619.31|622.69|619.89|622.88|620.08|620.56|617.76|0
1649376300000|2022-04-08 00:05:00|622.5|619.7|622.3|619.5|623.08|620.28|621.91|619.11|0
1649376600000|2022-04-08 00:10:00|622.11|619.31|621.52|618.72|622.49|619.69|621.33|618.53|0
1649376900000|2022-04-08 00:15:00|621.33|618.53|618.81|616.01|621.33|618.53|618.62|615.82|0
1649377200000|2022-04-08 00:20:00|618.43|615.63|618.23|615.43|619.97|617.17|617.66|614.86|0
1649377500000|2022-04-08 00:25:00|618.04|615.24|614.95|612.15|618.81|616.01|614.57|611.77|0
1649377800000|2022-04-08 00:30:00|614.57|611.77|614.56|611.76|615.72|612.92|614.56|611.76|0
1649378100000|2022-04-08 00:35:00|614.76|611.96|615.72|612.92|615.91|613.11|614.56|611.76|0
1649378400000|2022-04-08 00:40:00|615.52|612.72|615.52|612.72|615.91|613.11|615.33|612.53|0
1649378700000|2022-04-08 00:45:00|615.71|612.91|615.52|612.72|616.29|613.49|614.94|612.14|0
1649379000000|2022-04-08 00:50:00|615.71|612.91|615.99|613.19|616.29|613.49|615.52|612.72|0
1649379300000|2022-04-08 00:55:00|616.09|613.29|617.06|614.26|617.06|614.26|615.32|612.52|0
1649379600000|2022-04-08 01:00:00|617.25|614.45|617.25|614.45|617.63|614.83|616.67|613.87|0
1649379900000|2022-04-08 01:05:00|617.44|614.64|616.66|613.86|617.82|615.02|616.66|613.86|0
1649380200000|2022-04-08 01:10:00|616.86|614.06|615.89|613.09|616.86|614.06|615.7|612.9|0
1649380500000|2022-04-08 01:15:00|615.79|612.99|615.31|612.51|616.47|613.67|614.73|611.93|0
1649380800000|2022-04-08 01:20:00|615.4|612.6|614.54|611.74|616.08|613.28|614.54|611.74|0
1649381100000|2022-04-08 01:25:00|614.92|612.12|614.92|612.12|615.31|612.51|614.53|611.73|0
1649381400000|2022-04-08 01:30:00|615.11|612.31|614.92|612.12|615.3|612.5|614.73|611.93|0
1649381700000|2022-04-08 01:35:00|615.11|612.31|615.11|612.31|615.3|612.5|614.53|611.73|0
1649382000000|2022-04-08 01:40:00|615.3|612.5|616.65|613.85|616.84|614.04|615.11|612.31|0
1649382300000|2022-04-08 01:45:00|616.84|614.04|616.45|613.65|616.84|614.04|616.45|613.65|0
1649382600000|2022-04-08 01:50:00|616.64|613.84|614.52|611.72|616.64|613.84|614.52|611.72|0
1649382900000|2022-04-08 01:55:00|614.71|611.91|614.71|611.91|615.1|612.3|614.52|611.72|0
1649383200000|2022-04-08 02:00:00|614.61|611.81|615.67|612.87|615.87|613.07|614.52|611.72|0
1649383500000|2022-04-08 02:05:00|615.57|612.77|615.28|612.48|616.06|613.26|615.09|612.29|0
1649383800000|2022-04-08 02:10:00|615.18|612.38|615.47|612.67|615.67|612.87|614.9|612.1|0
1649384100000|2022-04-08 02:15:00|615.57|612.77|615.28|612.48|616.24|613.44|614.51|611.71|0
1649384400000|2022-04-08 02:20:00|615.47|612.67|615.66|612.86|616.05|613.25|615.28|612.48|0
1649384700000|2022-04-08 02:25:00|615.47|612.67|616.43|613.63|616.43|613.63|615.47|612.67|0
1649385000000|2022-04-08 02:30:00|616.52|613.72|617.39|614.59|617.59|614.79|616.24|613.44|0
1649385300000|2022-04-08 02:35:00|617.2|614.4|617.2|614.4|617.39|614.59|616.9|614.1|0
1649385600000|2022-04-08 02:40:00|617.29|614.49|618.74|615.94|618.74|615.94|617|614.2|0
1649385900000|2022-04-08 02:45:00|619.12|616.32|619.51|616.71|620.28|617.48|618.74|615.94|0
1649386200000|2022-04-08 02:50:00|619.7|616.9|619.51|616.71|619.89|617.09|619.31|616.51|0
1649386500000|2022-04-08 02:55:00|619.31|616.51|619.89|617.09|620.08|617.28|619.31|616.51|0
1649386800000|2022-04-08 03:00:00|620.08|617.28|618.53|615.73|620.47|617.67|618.34|615.54|0
1649387100000|2022-04-08 03:05:00|618.34|615.54|619.11|616.31|619.11|616.31|618.15|615.35|0
1649387400000|2022-04-08 03:10:00|618.92|616.12|619.69|616.89|620.27|617.47|618.82|616.02|0
1649387700000|2022-04-08 03:15:00|619.5|616.7|619.49|616.69|620.07|617.27|619.3|616.5|0
1649388000000|2022-04-08 03:20:00|619.3|616.5|619.88|617.08|620.46|617.66|619.3|616.5|0
1649388300000|2022-04-08 03:25:00|619.68|616.88|618.91|616.11|619.68|616.88|618.81|616.01|0
1649388600000|2022-04-08 03:30:00|619|616.2|617.94|615.14|619.29|616.49|616.78|613.98|0
1649388900000|2022-04-08 03:35:00|617.75|614.95|618.13|615.33|618.32|615.52|617.74|614.94|0
1649389200000|2022-04-08 03:40:00|618.03|615.23|618.71|615.91|618.8|616|617.94|615.14|0
1649389500000|2022-04-08 03:45:00|618.51|615.71|617.93|615.13|618.9|616.1|617.93|615.13|0
1649389800000|2022-04-08 03:50:00|618.12|615.32|616.77|613.97|618.12|615.32|616.58|613.78|0
1649390100000|2022-04-08 03:55:00|616.96|614.16|617.54|614.74|617.54|614.74|616.38|613.58|0
1649390400000|2022-04-08 04:00:00|617.73|614.93|616.38|613.58|617.93|615.13|616.38|613.58|0
1649390700000|2022-04-08 04:05:00|616.57|613.77|616.38|613.58|616.96|614.16|616.38|613.58|0
1649391000000|2022-04-08 04:10:00|616.47|613.67|616.57|613.77|617.15|614.35|616.47|613.67|0
1649391300000|2022-04-08 04:15:00|616.76|613.96|615.79|612.99|616.76|613.96|615.79|612.99|0
1649391600000|2022-04-08 04:20:00|615.99|613.19|615.98|613.18|615.99|613.19|615.41|612.61|0
1649391900000|2022-04-08 04:25:00|615.79|612.99|616.56|613.76|616.75|613.95|615.79|612.99|0
1649392200000|2022-04-08 04:30:00|616.75|613.95|616.36|613.56|616.75|613.95|616.17|613.37|0
1649392500000|2022-04-08 04:35:00|616.56|613.76|616.94|614.14|617.33|614.53|616.56|613.76|0
1649392800000|2022-04-08 04:40:00|617.13|614.33|616.26|613.46|617.52|614.72|616.17|613.37|0
1649393100000|2022-04-08 04:45:00|616.17|613.37|615.39|612.59|616.17|613.37|615.39|612.59|0
1649393400000|2022-04-08 04:50:00|615.58|612.78|614.62|611.82|615.58|612.78|614.62|611.82|0
1649393700000|2022-04-08 04:55:00|614.81|612.01|615.77|612.97|615.77|612.97|614.62|611.82|0
1649394000000|2022-04-08 05:00:00|615.58|612.78|615.58|612.78|616.54|613.74|615.38|612.58|0
1649394300000|2022-04-08 05:05:00|615.38|612.58|615.77|612.97|615.77|612.97|614.61|611.81|0
1649394600000|2022-04-08 05:10:00|615.57|612.77|617.69|614.89|617.69|614.89|615.19|612.39|0
1649394900000|2022-04-08 05:15:00|617.89|615.09|619.43|616.63|619.52|616.72|617.5|614.7|0
1649395200000|2022-04-08 05:20:00|619.62|616.82|619.43|616.63|620.2|617.4|618.85|616.05|0
1649395500000|2022-04-08 05:25:00|619.23|616.43|619.04|616.24|619.62|616.82|618.46|615.66|0
1649395800000|2022-04-08 05:30:00|618.84|616.04|619.04|616.24|619.23|616.43|618.46|615.66|0
1649396100000|2022-04-08 05:35:00|618.93|616.13|618.65|615.85|619.04|616.24|618.26|615.46|0
1649396400000|2022-04-08 05:40:00|618.45|615.65|618.84|616.04|618.84|616.04|618.07|615.27|0
1649396700000|2022-04-08 05:45:00|619.03|616.23|619.7|616.9|619.8|617|618.84|616.04|0
1649397000000|2022-04-08 05:50:00|619.61|616.81|620.76|617.96|621.35|618.55|619.31|616.51|0
1649397300000|2022-04-08 05:55:00|620.66|617.86|621.34|618.54|622.12|619.32|620.57|617.77|0
1649397600000|2022-04-08 06:00:00|621.54|618.74|620.57|617.77|622.7|619.9|620.18|617.38|0
1649397900000|2022-04-08 06:05:00|620.66|617.86|623.85|621.05|623.85|621.05|620.57|617.77|0
1649398200000|2022-04-08 06:10:00|623.66|620.86|622.11|619.31|623.66|620.86|621.34|618.54|0
1649398500000|2022-04-08 06:15:00|621.92|619.12|622.69|619.89|623.85|621.05|621.72|618.92|0
1649398800000|2022-04-08 06:20:00|622.49|619.69|625.36|622.56|625.36|622.56|621.77|618.97|0
1649399100000|2022-04-08 06:25:00|625.16|622.36|624.07|621.27|626.46|623.66|624.07|621.27|0
1649399400000|2022-04-08 06:30:00|624.26|621.46|625.62|622.82|625.81|623.01|624.26|621.46|0
1649399700000|2022-04-08 06:35:00|625.42|622.62|624.64|621.84|626.59|623.79|624.26|621.46|0
1649400000000|2022-04-08 06:40:00|624.45|621.65|624.64|621.84|624.73|621.93|622.8|620|0
1649400300000|2022-04-08 06:45:00|624.45|621.65|625.22|622.42|625.61|622.81|623.86|621.06|0
1649400600000|2022-04-08 06:50:00|625.42|622.62|626.77|623.97|627.36|624.56|625.03|622.23|0
1649400900000|2022-04-08 06:55:00|626.97|624.17|627.45|624.65|628.33|625.53|626.77|623.97|0
1649401200000|2022-04-08 07:00:00|627.55|624.75|624.24|621.44|627.94|625.14|624.05|621.25|0
1649401500000|2022-04-08 07:05:00|623.94|621.54|624.04|621.64|625.01|622.61|621.91|619.51|0
1649401800000|2022-04-08 07:10:00|624.23|621.83|626.37|623.97|627.04|624.64|623.65|621.25|0
1649402100000|2022-04-08 07:15:00|626.46|624.06|625.39|622.99|626.56|624.16|623.46|621.06|0
1649402400000|2022-04-08 07:20:00|625.49|623.09|625.87|623.47|628.01|625.61|624.9|622.5|0
1649402700000|2022-04-08 07:25:00|625.78|623.38|625.78|623.38|626.56|624.16|624.61|622.21|0
1649403000000|2022-04-08 07:30:00|625.68|623.28|625.77|623.37|626.16|623.76|623.73|621.33|0
1649403300000|2022-04-08 07:35:00|625.97|623.57|629.54|627.14|630.18|627.78|625.97|623.57|0
1649403600000|2022-04-08 07:40:00|629.73|627.33|630.02|627.62|630.51|628.11|628.37|625.97|0
1649403900000|2022-04-08 07:45:00|629.92|627.52|628.65|626.25|629.92|627.52|627.49|625.09|0
1649404200000|2022-04-08 07:50:00|628.75|626.35|629.72|627.32|631.48|629.08|628.75|626.35|0
1649404500000|2022-04-08 07:55:00|629.92|627.52|631.48|629.08|631.76|629.36|629.53|627.13|0
1649404800000|2022-04-08 08:00:00|631.28|628.88|633.62|631.22|633.62|631.22|631.08|628.68|0
1649405100000|2022-04-08 08:05:00|633.81|631.41|633.24|630.84|635.11|632.71|632.45|630.05|0
1649405400000|2022-04-08 08:10:00|633.44|631.04|632.75|630.35|633.73|631.33|632.65|630.25|0
1649405700000|2022-04-08 08:15:00|632.65|630.25|632.07|629.67|632.85|630.45|631.09|628.69|0
1649406000000|2022-04-08 08:20:00|631.96|629.56|632.84|630.44|633.04|630.64|631.96|629.56|0
1649406300000|2022-04-08 08:25:00|632.74|630.34|633.82|631.42|634.8|632.4|632.45|630.05|0
1649406600000|2022-04-08 08:30:00|634.01|631.61|633.03|630.63|634.79|632.39|632.84|630.44|0
1649406900000|2022-04-08 08:35:00|632.84|630.44|632.06|629.66|632.84|630.44|631.67|629.27|0
1649407200000|2022-04-08 08:40:00|631.86|629.46|630.49|628.09|632.06|629.66|630.49|628.09|0
1649407500000|2022-04-08 08:45:00|630.3|627.9|629.32|626.92|630.88|628.48|629.13|626.73|0
1649407800000|2022-04-08 08:50:00|629.52|627.12|627.57|625.17|629.52|627.12|627.57|625.17|0
1649408100000|2022-04-08 08:55:00|626.98|624.58|626.59|624.19|626.98|624.58|625.62|623.22|0
1649408400000|2022-04-08 09:00:00|626.01|623.61|624.26|621.86|626.1|623.7|623.1|620.7|0
1649408700000|2022-04-08 09:05:00|624.45|622.05|622.56|620.16|624.84|622.44|621.86|619.46|0
1649409000000|2022-04-08 09:10:00|622.37|619.97|623.72|621.32|624.5|622.1|622.37|619.97|0
1649409300000|2022-04-08 09:15:00|623.81|621.41|624.2|621.8|624.2|621.8|623.33|620.93|0
1649409600000|2022-04-08 09:20:00|624.11|621.71|624.3|621.9|624.3|621.9|623.91|621.51|0
1649409900000|2022-04-08 09:25:00|624.2|621.8|623.91|621.51|624.49|622.09|623.71|621.31|0
1649410200000|2022-04-08 09:30:00|624.1|621.7|623.71|621.31|624.1|621.7|623.22|620.82|0
1649410500000|2022-04-08 09:35:00|623.52|621.12|624.1|621.7|624.1|621.7|621.96|619.56|0
1649410800000|2022-04-08 09:40:00|624|621.6|622.25|619.85|624.1|621.7|622.25|619.85|0
1649411100000|2022-04-08 09:45:00|622.15|619.75|625.06|622.66|625.06|622.66|622.15|619.75|0
1649411400000|2022-04-08 09:50:00|624.87|622.47|624.67|622.27|625.26|622.86|624.29|621.89|0
1649411700000|2022-04-08 09:55:00|624.57|622.17|624.86|622.46|625.25|622.85|624.28|621.88|0
1649412000000|2022-04-08 10:00:00|624.67|622.27|624.86|622.46|625.83|623.43|623.31|620.91|0
1649412300000|2022-04-08 10:05:00|624.67|622.27|624.47|622.07|624.95|622.55|623.89|621.49|0
1649412600000|2022-04-08 10:10:00|624.56|622.16|621.46|619.06|625.05|622.65|621.46|619.06|0
1649412900000|2022-04-08 10:15:00|621.75|619.35|620.87|618.47|623.69|621.29|620.78|618.38|0
1649413200000|2022-04-08 10:20:00|620.97|618.57|620.78|618.38|621.55|619.15|620|617.6|0
1649413500000|2022-04-08 10:25:00|620.58|618.18|620.97|618.57|621.36|618.96|619.9|617.5|0
1649413800000|2022-04-08 10:30:00|620.77|618.37|620.38|617.98|621.16|618.76|620|617.6|0
1649414100000|2022-04-08 10:35:00|620.48|618.08|621.74|619.34|621.93|619.53|619.8|617.4|0
1649414400000|2022-04-08 10:40:00|622.13|619.73|623.29|620.89|623.68|621.28|621.74|619.34|0
1649414700000|2022-04-08 10:45:00|623.48|621.08|623.87|621.47|624.26|621.86|622.7|620.3|0
1649415000000|2022-04-08 10:50:00|624.06|621.66|626.09|623.69|626.09|623.69|624.06|621.66|0
1649415300000|2022-04-08 10:55:00|626|623.6|627.17|624.77|627.56|625.16|625.7|623.3|0
1649415600000|2022-04-08 11:00:00|627.36|624.96|626.19|623.79|627.55|625.15|625.8|623.4|0
1649415900000|2022-04-08 11:05:00|626.38|623.98|628.85|626.45|628.85|626.45|626.38|623.98|0
1649416200000|2022-04-08 11:10:00|627.76|625.36|628.45|626.05|629.23|626.83|627.76|625.36|0
1649416500000|2022-04-08 11:15:00|628.26|625.86|627.77|625.37|628.84|626.44|627.48|625.08|0
1649416800000|2022-04-08 11:20:00|627.87|625.47|627.86|625.46|629.42|627.02|627.48|625.08|0
1649417100000|2022-04-08 11:25:00|628.06|625.66|628.84|626.44|628.84|626.44|628.06|625.66|0
1649417400000|2022-04-08 11:30:00|628.93|626.53|628.44|626.04|628.93|626.53|627.08|624.68|0
1649417700000|2022-04-08 11:35:00|628.25|625.85|630.39|627.99|630.39|627.99|628.15|625.75|0
1649418000000|2022-04-08 11:40:00|630.58|628.18|630.28|627.88|631.36|628.96|630|627.6|0
1649418300000|2022-04-08 11:45:00|630.38|627.98|629.8|627.4|630.58|628.18|629.8|627.4|0
1649418600000|2022-04-08 11:50:00|629.6|627.2|629.41|627.01|629.99|627.59|628.63|626.23|0
1649418900000|2022-04-08 11:55:00|629.6|627.2|628.43|626.03|629.6|627.2|627.46|625.06|0
1649419200000|2022-04-08 12:00:00|628.62|626.22|626.29|623.89|629.21|626.81|625.9|623.5|0
1649419500000|2022-04-08 12:05:00|626.19|623.79|626.29|623.89|626.87|624.47|625.7|623.3|0
1649419800000|2022-04-08 12:10:00|626.09|623.69|625.51|623.11|626.09|623.69|625.12|622.72|0
1649420100000|2022-04-08 12:15:00|625.6|623.2|624.92|622.52|626.28|623.88|624.53|622.13|0
1649420400000|2022-04-08 12:20:00|625.01|622.61|626.28|623.88|626.47|624.07|624.92|622.52|0
1649420700000|2022-04-08 12:25:00|626.08|623.68|625.89|623.49|626.95|624.55|625.5|623.1|0
1649421000000|2022-04-08 12:30:00|626.08|623.68|623.75|621.35|626.47|624.07|623.36|620.96|0
1649421300000|2022-04-08 12:35:00|623.56|621.16|622.78|620.38|624.52|622.12|622.78|620.38|0
1649421600000|2022-04-08 12:40:00|622.39|619.99|620.64|618.24|622.39|619.99|619.68|617.28|0
1649421900000|2022-04-08 12:45:00|620.45|618.05|618.9|616.5|620.84|618.44|617.55|615.15|0
1649422200000|2022-04-08 12:50:00|618.12|615.72|617.74|615.34|618.9|616.5|616.96|614.56|0
1649422500000|2022-04-08 12:55:00|618.12|615.72|618.31|615.91|618.89|616.49|617.73|615.33|0
1649422800000|2022-04-08 13:00:00|617.93|615.53|613.97|611.57|617.93|615.53|612.16|609.76|0
1649423100000|2022-04-08 13:05:00|614.16|611.76|613.96|611.56|614.54|612.14|613.19|610.79|0
1649423400000|2022-04-08 13:10:00|613.77|611.37|612.29|609.89|613.77|611.37|611.33|608.93|0
1649423700000|2022-04-08 13:15:00|612.1|609.7|613.83|611.43|614.22|611.82|611.91|609.51|0
1649424000000|2022-04-08 13:20:00|613.64|611.24|613.25|610.85|614.22|611.82|612.67|610.27|0
1649424300000|2022-04-08 13:25:00|613.34|610.94|611.71|609.31|613.44|611.04|610.94|608.54|0
1649424600000|2022-04-08 13:30:00|612.48|610.08|608.05|605.65|613.44|611.04|604.98|602.58|0
1649424900000|2022-04-08 13:35:00|606.9|604.5|605.94|603.54|607.28|604.88|604.79|602.39|0
1649425200000|2022-04-08 13:40:00|605.17|602.77|600.5|598.1|605.94|603.54|600.5|598.1|0
1649425500000|2022-04-08 13:45:00|600.12|597.72|602.5|600.1|603.94|601.54|598.79|596.39|0
1649425800000|2022-04-08 13:50:00|602.03|599.63|598.02|595.62|602.99|600.59|597.45|595.05|0
1649426100000|2022-04-08 13:55:00|597.64|595.24|598.78|596.38|600.69|598.29|597.06|594.66|0
1649426400000|2022-04-08 14:00:00|597.06|594.66|603.93|601.53|604.32|601.92|597.06|594.66|0
1649426700000|2022-04-08 14:05:00|603.74|601.34|607.38|604.98|608.53|606.13|602.21|599.81|0
1649427000000|2022-04-08 14:10:00|607|604.6|600.38|597.98|607.19|604.79|598.08|595.68|0
1649427300000|2022-04-08 14:15:00|600.76|598.36|600.19|597.79|601.34|598.94|596.17|593.77|0
1649427600000|2022-04-08 14:20:00|600.38|597.98|603.44|601.04|604.59|602.19|599.99|597.59|0
1649427900000|2022-04-08 14:25:00|603.53|601.13|605.93|603.53|606.51|604.11|601.71|599.31|0
1649428200000|2022-04-08 14:30:00|605.74|603.34|608.24|605.84|610.36|607.96|605.55|603.15|0
1649428500000|2022-04-08 14:35:00|608.43|606.03|608.43|606.03|610.16|607.76|606.31|603.91|0
1649428800000|2022-04-08 14:40:00|608.81|606.41|606.7|604.3|609.97|607.57|606.31|603.91|0
1649429100000|2022-04-08 14:45:00|606.31|603.91|604.77|602.37|609.58|607.18|604.39|601.99|0
1649429400000|2022-04-08 14:50:00|605.16|602.76|617.88|615.48|618.27|615.87|605.16|602.76|0
1649429700000|2022-04-08 14:55:00|617.49|615.09|624.09|621.69|624.09|621.69|616.91|614.51|0
1649430000000|2022-04-08 15:00:00|623.5|621.1|624.91|622.51|631.02|628.62|622.14|619.74|0
1649430300000|2022-04-08 15:05:00|625.5|623.1|623.55|621.15|626.28|623.88|622.39|619.99|0
1649430600000|2022-04-08 15:10:00|622.97|620.57|625.1|622.7|626.47|624.07|622.39|619.99|0
1649430900000|2022-04-08 15:15:00|625.3|622.9|621.6|619.2|625.3|622.9|621.22|618.82|0
1649431200000|2022-04-08 15:20:00|621.8|619.4|618.89|616.49|621.8|619.4|618.31|615.91|0
1649431500000|2022-04-08 15:25:00|618.31|615.91|620.87|618.47|620.87|618.47|618.04|615.64|0
1649431800000|2022-04-08 15:30:00|621.07|618.67|623.01|620.61|624.95|622.55|620.87|618.47|0
1649432100000|2022-04-08 15:35:00|622.91|620.51|621.06|618.66|622.91|620.51|617.19|614.79|0
1649432400000|2022-04-08 15:40:00|620.29|617.89|620.09|617.69|621.84|619.44|618.73|616.33|0
1649432700000|2022-04-08 15:45:00|619.7|617.3|620.67|618.27|624.36|621.96|618.35|615.95|0
1649433000000|2022-04-08 15:50:00|620.86|618.46|621.25|618.85|624.16|621.76|620.09|617.69|0
1649433300000|2022-04-08 15:55:00|620.86|618.46|622.8|620.4|624.35|621.95|620.08|617.68|0
1649433600000|2022-04-08 16:00:00|622.61|620.21|623.67|621.27|624.94|622.54|622.41|620.01|0
1649433900000|2022-04-08 16:05:00|623.57|621.17|622.79|620.39|624.83|622.43|621.24|618.84|0
1649434200000|2022-04-08 16:10:00|622.41|620.01|621.63|619.23|625.32|622.92|618.91|616.51|0
1649434500000|2022-04-08 16:15:00|622.01|619.61|624.73|622.33|625.6|623.2|619.49|617.09|0
1649434800000|2022-04-08 16:20:00|624.93|622.53|627.65|625.25|628.04|625.64|624.54|622.14|0
1649435100000|2022-04-08 16:25:00|627.46|625.06|628.41|626.01|629.88|627.48|627.26|624.86|0
1649435400000|2022-04-08 16:30:00|628.32|625.92|623.64|621.24|628.61|626.21|623.15|620.75|0
1649435700000|2022-04-08 16:35:00|624.42|622.02|625.58|623.18|625.58|623.18|623.44|621.04|0
1649436000000|2022-04-08 16:40:00|625.78|623.38|624.41|622.01|627.14|624.74|623.83|621.43|0
1649436300000|2022-04-08 16:45:00|624.22|621.82|622.08|619.68|625.58|623.18|621.69|619.29|0
1649436600000|2022-04-08 16:50:00|622.27|619.87|624.99|622.59|625.77|623.37|621.1|618.7|0
1649436900000|2022-04-08 16:55:00|624.7|622.3|626.55|624.15|627.13|624.73|624.6|622.2|0
1649437200000|2022-04-08 17:00:00|626.35|623.95|625.18|622.78|626.74|624.34|622.65|620.25|0
1649437500000|2022-04-08 17:05:00|624.79|622.39|624.6|622.2|624.99|622.59|622.26|619.86|0
1649437800000|2022-04-08 17:10:00|624.98|622.58|620.7|618.3|624.98|622.58|620.7|618.3|0
1649438100000|2022-04-08 17:15:00|620.9|618.5|619.53|617.13|621.29|618.89|619.15|616.75|0
1649438400000|2022-04-08 17:20:00|619.34|616.94|621.09|618.69|622.06|619.66|619.34|616.94|0
1649438700000|2022-04-08 17:25:00|620.7|618.3|618.95|616.55|620.7|618.3|618.75|616.35|0
1649439000000|2022-04-08 17:30:00|619.14|616.74|616.81|614.41|619.34|616.94|616.81|614.41|0
1649439300000|2022-04-08 17:35:00|616.62|614.22|617.39|614.99|618.94|616.54|616.62|614.22|0
1649439600000|2022-04-08 17:40:00|617.2|614.8|617.58|615.18|618.17|615.77|615.64|613.24|0
1649439900000|2022-04-08 17:45:00|617.39|614.99|614.87|612.47|617.39|614.99|614.48|612.08|0
1649440200000|2022-04-08 17:50:00|614.67|612.27|616.03|613.63|617.19|614.79|614.29|611.89|0
1649440500000|2022-04-08 17:55:00|615.83|613.43|616.6|614.2|616.8|614.4|615.25|612.85|0
1649440800000|2022-04-08 18:00:00|616.22|613.82|614.47|612.07|617.96|615.56|613.89|611.49|0
1649441100000|2022-04-08 18:05:00|614.67|612.27|616.99|614.59|617.18|614.78|613.89|611.49|0
1649441400000|2022-04-08 18:10:00|617.18|614.78|618.73|616.33|618.92|616.52|616.99|614.59|0
1649441700000|2022-04-08 18:15:00|618.92|616.52|616.79|614.39|618.92|616.52|616.01|613.61|0
1649442000000|2022-04-08 18:20:00|616.59|614.19|614.07|611.67|619.89|617.49|613.88|611.48|0
1649442300000|2022-04-08 18:25:00|613.88|611.48|609.82|607.42|613.88|611.48|607.89|605.49|0
1649442600000|2022-04-08 18:30:00|609.63|607.23|608.08|605.68|609.91|607.51|607.51|605.11|0
1649442900000|2022-04-08 18:35:00|607.89|605.49|610.39|607.99|611.55|609.15|606.93|604.53|0
1649443200000|2022-04-08 18:40:00|609.82|607.42|609.23|606.83|611.94|609.54|608.46|606.06|0
1649443500000|2022-04-08 18:45:00|609.62|607.22|612.71|610.31|612.9|610.5|608.85|606.45|0
1649443800000|2022-04-08 18:50:00|612.8|610.4|617.16|614.76|618.32|615.92|612.32|609.92|0
1649444100000|2022-04-08 18:55:00|616.96|614.56|614.44|612.04|617.54|615.14|613.67|611.27|0
1649444400000|2022-04-08 19:00:00|613.86|611.46|613.67|611.27|615.41|613.01|612.9|610.5|0
1649444700000|2022-04-08 19:05:00|614.05|611.65|612.12|609.72|615.41|613.01|611.34|608.94|0
1649445000000|2022-04-08 19:10:00|611.92|609.52|615.5|613.1|618.51|616.11|610.96|608.56|0
1649445300000|2022-04-08 19:15:00|615.02|612.62|615.01|612.61|620.25|617.85|614.24|611.84|0
1649445600000|2022-04-08 19:20:00|614.82|612.42|615.2|612.8|616.46|614.06|613.08|610.68|0
1649445900000|2022-04-08 19:25:00|615.01|612.61|616.75|614.35|616.95|614.55|615.01|612.61|0
1649446200000|2022-04-08 19:30:00|617.33|614.93|612.68|610.28|618.5|616.1|612.68|610.28|0
1649446500000|2022-04-08 19:35:00|611.72|609.32|610.17|607.77|612.1|609.7|609.98|607.58|0
1649446800000|2022-04-08 19:40:00|610.56|608.16|614.81|612.41|615|612.6|609.4|607|0
1649447100000|2022-04-08 19:45:00|614.42|612.02|608.43|606.03|615.97|613.57|608.43|606.03|0
1649447400000|2022-04-08 19:50:00|607.85|605.45|604.32|601.92|608.43|606.03|601.13|598.73|0
1649447700000|2022-04-08 19:55:00|604.81|602.41|607.69|605.29|607.69|605.29|600.77|598.37|0
1649448000000|2022-04-08 20:00:00|609.81|607.41|608.26|605.86|610.77|608.37|607.69|605.29|0
1649448300000|2022-04-08 20:05:00|608.46|606.06|608.26|605.86|608.65|606.25|607.11|604.71|0
1649448600000|2022-04-08 20:10:00|608.45|606.05|606.14|603.74|608.45|606.05|606.14|603.74|0
1649660700000|2022-04-11 07:05:00|592.01|589.61|589.15|586.75|593.15|590.75|588.48|586.08|0
1649661000000|2022-04-11 07:10:00|589.24|586.84|582.59|580.19|589.24|586.84|582.59|580.19|0
1649661300000|2022-04-11 07:15:00|581.55|579.15|584.77|582.37|587.05|584.65|580.88|578.48|0
1649661600000|2022-04-11 07:20:00|584.2|581.8|589.71|587.31|589.9|587.5|584.2|581.8|0
1649661900000|2022-04-11 07:25:00|589.52|587.12|600.98|598.58|600.98|598.58|589.14|586.74|0
1649662200000|2022-04-11 07:30:00|601.17|598.77|600.02|597.62|601.36|598.96|598.1|595.7|0
1649662500000|2022-04-11 07:35:00|600.21|597.81|600.97|598.57|601.17|598.77|599.25|596.85|0
1649662800000|2022-04-11 07:40:00|601.17|598.77|599.72|597.32|601.55|599.15|599.34|596.94|0
1649663100000|2022-04-11 07:45:00|599.91|597.51|601.16|598.76|603.66|601.26|597.91|595.51|0
1649663400000|2022-04-11 07:50:00|601.25|598.85|598.67|596.27|601.25|598.85|598.28|595.88|0
1649663700000|2022-04-11 07:55:00|598.95|596.55|596.75|594.35|599.05|596.65|596.75|594.35|0
1649664000000|2022-04-11 08:00:00|596.94|594.54|593.69|591.29|598.86|596.46|593.69|591.29|0
1649664300000|2022-04-11 08:05:00|593.5|591.1|591.4|589|594.64|592.24|590.45|588.05|0
1649664600000|2022-04-11 08:10:00|590.83|588.43|590.34|587.94|592.16|589.76|589.77|587.37|0
1649664900000|2022-04-11 08:15:00|588.92|586.52|583.41|581.01|591.2|588.8|583.22|580.82|0
1649665200000|2022-04-11 08:20:00|583.03|580.63|582.84|580.44|584.55|582.15|581.51|579.11|0
1649665500000|2022-04-11 08:25:00|582.74|580.34|582.27|579.87|582.74|580.34|580.19|577.79|0
1649665800000|2022-04-11 08:30:00|582.36|579.96|583.59|581.19|583.68|581.28|580.56|578.16|0
1649666100000|2022-04-11 08:35:00|583.02|580.62|583.87|581.47|584.73|582.33|583.02|580.62|0
1649666400000|2022-04-11 08:40:00|583.97|581.57|583.68|581.28|584.54|582.14|583.21|580.81|0
1649666700000|2022-04-11 08:45:00|583.78|581.38|585.67|583.27|585.86|583.46|583.59|581.19|0
1649667000000|2022-04-11 08:50:00|585.86|583.46|586.43|584.03|586.43|584.03|583.96|581.56|0
1649667300000|2022-04-11 08:55:00|586.33|583.93|584.91|582.51|587.38|584.98|584.53|582.13|0
1649667600000|2022-04-11 09:00:00|585|582.6|586.32|583.92|586.42|584.02|584.52|582.12|0
1649667900000|2022-04-11 09:05:00|586.23|583.83|585.09|582.69|587.18|584.78|584.14|581.74|0
1649668200000|2022-04-11 09:10:00|585.18|582.78|585.09|582.69|586.42|584.02|583.76|581.36|0
1649668500000|2022-04-11 09:15:00|585.28|582.88|586.79|584.39|586.79|584.39|584.61|582.21|0
1649668800000|2022-04-11 09:20:00|586.98|584.58|588.12|585.72|588.12|585.72|585.84|583.44|0
1649669100000|2022-04-11 09:25:00|587.93|585.53|588.78|586.38|589.07|586.67|587.93|585.53|0
1649669400000|2022-04-11 09:30:00|588.59|586.19|587.83|585.43|588.69|586.29|587.36|584.96|0
1649669700000|2022-04-11 09:35:00|588.12|585.72|589.06|586.66|589.16|586.76|587.73|585.33|0
1649670000000|2022-04-11 09:40:00|588.97|586.57|588.87|586.47|589.45|587.05|586.78|584.38|0
1649670300000|2022-04-11 09:45:00|589.06|586.66|590.01|587.61|593.92|591.52|588.58|586.18|0
1649670600000|2022-04-11 09:50:00|590.1|587.7|592.96|590.56|593.06|590.66|589.82|587.42|0
1649670900000|2022-04-11 09:55:00|592.87|590.47|593.06|590.66|594.58|592.18|591.91|589.51|0
1649671200000|2022-04-11 10:00:00|593.15|590.75|594.01|591.61|594.58|592.18|593.15|590.75|0
1649671500000|2022-04-11 10:05:00|594.2|591.8|594.2|591.8|595.53|593.13|593.43|591.03|0
1649671800000|2022-04-11 10:10:00|594.1|591.7|594.38|591.98|594.39|591.99|593.24|590.84|0
1649672100000|2022-04-11 10:15:00|594.58|592.18|596.29|593.89|597.15|594.75|594.28|591.88|0
1649672400000|2022-04-11 10:20:00|596.38|593.98|593.04|590.64|596.48|594.08|592.85|590.45|0
1649672700000|2022-04-11 10:25:00|592.94|590.54|592.28|589.88|593.42|591.02|591.51|589.11|0
1649673000000|2022-04-11 10:30:00|592.09|589.69|591.13|588.73|593.8|591.4|590.94|588.54|0
1649673300000|2022-04-11 10:35:00|590.94|588.54|591.32|588.92|591.7|589.3|590.18|587.78|0
1649673600000|2022-04-11 10:40:00|591.41|589.01|588.46|586.06|591.89|589.49|587.98|585.58|0
1649673900000|2022-04-11 10:45:00|588.36|585.96|591.5|589.1|591.79|589.39|588.08|585.68|0
1649674200000|2022-04-11 10:50:00|591.69|589.29|592.45|590.05|593.6|591.2|591.5|589.1|0
1649674500000|2022-04-11 10:55:00|592.64|590.24|595.32|592.92|595.32|592.92|592.45|590.05|0
1649674800000|2022-04-11 11:00:00|595.12|592.72|594.17|591.77|595.7|593.3|593.21|590.81|0
1649675100000|2022-04-11 11:05:00|594.26|591.86|593.4|591|595.5|593.1|592.45|590.05|0
1649675400000|2022-04-11 11:10:00|593.59|591.19|592.92|590.52|594.74|592.34|592.06|589.66|0
1649675700000|2022-04-11 11:15:00|592.82|590.42|590.15|587.75|592.82|590.42|589.77|587.37|0
1649676000000|2022-04-11 11:20:00|589.96|587.56|590.15|587.75|590.34|587.94|589.01|586.61|0
1649676300000|2022-04-11 11:25:00|589.96|587.56|590.81|588.41|591.1|588.7|588.82|586.42|0
1649676600000|2022-04-11 11:30:00|590.91|588.51|589|586.6|590.91|588.51|588.62|586.22|0
1649676900000|2022-04-11 11:35:00|588.9|586.5|585.77|583.37|589.19|586.79|585.77|583.37|0
1649677200000|2022-04-11 11:40:00|585.58|583.18|584.44|582.04|585.96|583.56|583.49|581.09|0
1649677500000|2022-04-11 11:45:00|584.15|581.75|584.52|582.12|585.29|582.89|583.68|581.28|0
1649677800000|2022-04-11 11:50:00|584.62|582.22|584.24|581.84|585.57|583.17|583.48|581.08|0
1649678100000|2022-04-11 11:55:00|584.05|581.65|582.91|580.51|584.81|582.41|582.43|580.03|0
1649678400000|2022-04-11 12:00:00|583.1|580.7|583.67|581.27|584.81|582.41|581.96|579.56|0
1649678700000|2022-04-11 12:05:00|583.48|581.08|580.16|577.76|583.67|581.27|579.5|577.1|0
1649679000000|2022-04-11 12:10:00|579.88|577.48|580.63|578.23|580.82|578.42|577.99|575.59|0
1649679300000|2022-04-11 12:15:00|580.44|578.04|580.25|577.85|581.39|578.99|579.11|576.71|0
1649679600000|2022-04-11 12:20:00|580.44|578.04|577.41|575.01|580.82|578.42|576.85|574.45|0
1649679900000|2022-04-11 12:25:00|577.31|574.91|577.88|575.48|579.11|576.71|577.22|574.82|0
1649680200000|2022-04-11 12:30:00|577.98|575.58|578.73|576.33|579.86|577.46|577.22|574.82|0
1649680500000|2022-04-11 12:35:00|578.54|576.14|577.59|575.19|579.86|577.46|577.59|575.19|0
1649680800000|2022-04-11 12:40:00|577.97|575.57|579.67|577.27|579.67|577.27|577.03|574.63|0
1649681100000|2022-04-11 12:45:00|580.05|577.65|581.75|579.35|582.32|579.92|580.05|577.65|0
1649681400000|2022-04-11 12:50:00|581.56|579.16|581.14|578.74|582.31|579.91|579.12|576.72|0
1649681700000|2022-04-11 12:55:00|580.95|578.55|580.57|578.17|582.46|580.06|580.57|578.17|0
1649682000000|2022-04-11 13:00:00|580.75|578.35|582.27|579.87|582.65|580.25|580.38|577.98|0
1649682300000|2022-04-11 13:05:00|582.08|579.68|579.99|577.59|582.27|579.87|579.99|577.59|0
1649682600000|2022-04-11 13:10:00|579.8|577.4|582.26|579.86|582.26|579.86|579.05|576.65|0
1649682900000|2022-04-11 13:15:00|582.45|580.05|581.88|579.48|583.21|580.81|581.88|579.48|0
1649683200000|2022-04-11 13:20:00|581.69|579.29|581.69|579.29|582.64|580.24|579.98|577.58|0
1649683500000|2022-04-11 13:25:00|581.88|579.48|579.79|577.39|583.2|580.8|579.41|577.01|0
1649683800000|2022-04-11 13:30:00|579.98|577.58|579.6|577.2|585.29|582.89|577.9|575.5|0
1649684100000|2022-04-11 13:35:00|579.22|576.82|573.75|571.35|586.04|583.64|573.56|571.16|0
1649684400000|2022-04-11 13:40:00|574.12|571.72|579.22|576.82|580.73|578.33|570.55|568.15|0
1649684700000|2022-04-11 13:45:00|579.6|577.2|579.59|577.19|581.49|579.09|575.82|573.42|0
1649685000000|2022-04-11 13:50:00|579.4|577|580.54|578.14|582.81|580.41|576|573.6|0
1649685300000|2022-04-11 13:55:00|580.72|578.32|579.78|577.38|582.05|579.65|577.32|574.92|0
1649685600000|2022-04-11 14:00:00|578.83|576.43|576|573.6|582.05|579.65|575.05|572.65|0
1649685900000|2022-04-11 14:05:00|575.43|573.03|578.64|576.24|580.15|577.75|573.92|571.52|0
1649686200000|2022-04-11 14:10:00|579.01|576.61|578.07|575.67|581.66|579.26|576.37|573.97|0
1649686500000|2022-04-11 14:15:00|578.63|576.23|574.86|572.46|582.23|579.83|574.29|571.89|0
1649686800000|2022-04-11 14:20:00|574.1|571.7|573.53|571.13|576.74|574.34|572.97|570.57|0
1649687100000|2022-04-11 14:25:00|573.91|571.51|570.04|567.64|574.85|572.45|566.7|564.3|0
1649687400000|2022-04-11 14:30:00|568.91|566.51|567.84|565.44|570.6|568.2|566.03|563.63|0
1649687700000|2022-04-11 14:35:00|568.22|565.82|566.15|563.75|568.97|566.57|564.65|562.25|0
1649688000000|2022-04-11 14:40:00|565.96|563.56|563.9|561.5|566.53|564.13|562.78|560.38|0
1649688300000|2022-04-11 14:45:00|563.71|561.31|563.33|560.93|565.4|563|562.78|560.38|0
1649688600000|2022-04-11 14:50:00|563.52|561.12|567.08|564.68|567.64|565.24|563.15|560.75|0
1649688900000|2022-04-11 14:55:00|566.71|564.31|565.2|562.8|567.46|565.06|564.64|562.24|0
1649689200000|2022-04-11 15:00:00|564.27|561.87|565.39|562.99|567.45|565.05|564.27|561.87|0
1649689500000|2022-04-11 15:05:00|565.2|562.8|563.14|560.74|565.39|562.99|562.58|560.18|0
1649689800000|2022-04-11 15:10:00|562.95|560.55|562.39|559.99|564.45|562.05|561.08|558.68|0
1649690100000|2022-04-11 15:15:00|562.2|559.8|561.63|559.23|563.32|560.92|560.51|558.11|0
1649690400000|2022-04-11 15:20:00|561.45|559.05|560.7|558.3|562.47|560.07|560.32|557.92|0
1649690700000|2022-04-11 15:25:00|560.51|558.11|563.39|560.99|563.57|561.17|559.76|557.36|0
1649691000000|2022-04-11 15:30:00|563.01|560.61|566.94|564.54|567.5|565.1|562.64|560.24|0
1649691300000|2022-04-11 15:35:00|567.13|564.73|565.06|562.66|569|566.6|565.06|562.66|0
1649691600000|2022-04-11 15:40:00|565.25|562.85|567.31|564.91|568.06|565.66|565.06|562.66|0
1649691900000|2022-04-11 15:45:00|567.5|565.1|566|563.6|569|566.6|565.06|562.66|0
1649692200000|2022-04-11 15:50:00|566.18|563.78|566.74|564.34|568.24|565.84|564.68|562.28|0
1649692500000|2022-04-11 15:55:00|566.56|564.16|564.68|562.28|566.74|564.34|563.93|561.53|0
1649692800000|2022-04-11 16:00:00|564.49|562.09|563.93|561.53|564.68|562.28|562.25|559.85|0
1649693100000|2022-04-11 16:05:00|563.83|561.43|564.86|562.46|565.99|563.59|563.83|561.43|0
1649693400000|2022-04-11 16:10:00|565.05|562.65|563.17|560.77|565.61|563.21|562.7|560.3|0
1649693700000|2022-04-11 16:15:00|563.55|561.15|564.11|561.71|564.11|561.71|562.43|560.03|0
1649694000000|2022-04-11 16:20:00|564.48|562.08|562.98|560.58|565.04|562.64|562.42|560.02|0
1649694300000|2022-04-11 16:25:00|562.8|560.4|561.48|559.08|562.98|560.58|561.48|559.08|0
1649694600000|2022-04-11 16:30:00|561.67|559.27|562.04|559.64|562.42|560.02|560.55|558.15|0
1649694900000|2022-04-11 16:35:00|562.23|559.83|561.85|559.45|562.6|560.2|561.11|558.71|0
1649695200000|2022-04-11 16:40:00|561.67|559.27|560.54|558.14|561.85|559.45|559.61|557.21|0
1649695500000|2022-04-11 16:45:00|560.73|558.33|562.97|560.57|563.72|561.32|560.73|558.33|0
1649695800000|2022-04-11 16:50:00|562.78|560.38|560.16|557.76|563.72|561.32|558.86|556.46|0
1649696100000|2022-04-11 16:55:00|559.98|557.58|562.4|560|562.96|560.56|559.42|557.02|0
1649696400000|2022-04-11 17:00:00|562.22|559.82|566.52|564.12|567.27|564.87|562.22|559.82|0
1649696700000|2022-04-11 17:05:00|566.33|563.93|565.76|563.36|567.83|565.43|565.39|562.99|0
1649697000000|2022-04-11 17:10:00|565.95|563.55|567.26|564.86|567.73|565.33|565.2|562.8|0
1649697300000|2022-04-11 17:15:00|567.07|564.67|564.45|562.05|567.26|564.86|563.14|560.74|0
1649697600000|2022-04-11 17:20:00|565.2|562.8|560.71|558.31|565.2|562.8|560.15|557.75|0
1649697900000|2022-04-11 17:25:00|561.08|558.68|561.35|558.95|562.39|559.99|559.59|557.19|0
1649698200000|2022-04-11 17:30:00|561.26|558.86|564.25|561.85|564.25|561.85|561.26|558.86|0
1649698500000|2022-04-11 17:35:00|564.44|562.04|563.31|560.91|565.75|563.35|560.7|558.3|0
1649698800000|2022-04-11 17:40:00|563.03|560.63|562.94|560.54|565.56|563.16|562.56|560.16|0
1649699100000|2022-04-11 17:45:00|562.75|560.35|563.31|560.91|564.25|561.85|562.56|560.16|0
1649699400000|2022-04-11 17:50:00|563.12|560.72|562.75|560.35|563.68|561.28|562.37|559.97|0
1649699700000|2022-04-11 17:55:00|562.56|560.16|564.8|562.4|565.18|562.78|561.81|559.41|0
1649700000000|2022-04-11 18:00:00|564.99|562.59|562.37|559.97|565.74|563.34|561.25|558.85|0
1649700300000|2022-04-11 18:05:00|562.74|560.34|566.67|564.27|567.61|565.21|561.81|559.41|0
1649700600000|2022-04-11 18:10:00|566.29|563.89|560.49|558.09|567.23|564.83|559.93|557.53|0
1649700900000|2022-04-11 18:15:00|560.02|557.62|558.53|556.13|560.49|558.09|558.44|556.04|0
1649701200000|2022-04-11 18:20:00|558.44|556.04|559.37|556.97|559.74|557.34|558.44|556.04|0
1649701500000|2022-04-11 18:25:00|559.18|556.78|560.11|557.71|560.76|558.36|558.81|556.41|0
1649701800000|2022-04-11 18:30:00|559.37|556.97|561.23|558.83|561.42|559.02|557.69|555.29|0
1649702100000|2022-04-11 18:35:00|560.86|558.46|561.79|559.39|561.79|559.39|559.74|557.34|0
1649702400000|2022-04-11 18:40:00|561.97|559.57|561.97|559.57|563.47|561.07|560.67|558.27|0
1649702700000|2022-04-11 18:45:00|562.16|559.76|566.27|563.87|566.46|564.06|561.78|559.38|0
1649703000000|2022-04-11 18:50:00|566.08|563.68|566.08|563.68|569.46|567.06|565.52|563.12|0
1649703300000|2022-04-11 18:55:00|566.27|563.87|566.83|564.43|567.77|565.37|566.27|563.87|0
1649703600000|2022-04-11 19:00:00|566.64|564.24|563.73|561.33|570.96|568.56|563.27|560.87|0
1649703900000|2022-04-11 19:05:00|563.83|561.43|564.76|562.36|564.76|562.36|561.96|559.56|0
1649704200000|2022-04-11 19:10:00|565.14|562.74|562.23|559.83|566.07|563.67|562.14|559.74|0
1649704500000|2022-04-11 19:15:00|562.7|560.3|561.2|558.8|562.7|560.3|559.71|557.31|0
1649704800000|2022-04-11 19:20:00|560.83|558.43|559.24|556.84|561.02|558.62|559.15|556.75|0
1649705100000|2022-04-11 19:25:00|559.15|556.75|555.7|553.3|559.52|557.12|555.24|552.84|0
1649705400000|2022-04-11 19:30:00|555.61|553.21|551.52|549.12|556.17|553.77|551.43|549.03|0
1649705700000|2022-04-11 19:35:00|551.15|548.75|552.63|550.23|552.63|550.23|550.31|547.91|0
1649706000000|2022-04-11 19:40:00|552.45|550.05|551.52|549.12|554.49|552.09|550.31|547.91|0
1649706300000|2022-04-11 19:45:00|551.33|548.93|547.84|545.44|552.07|549.67|547.66|545.26|0
1649706600000|2022-04-11 19:50:00|549.33|546.93|543.77|541.37|550.81|548.41|543.77|541.37|0
1649706900000|2022-04-11 19:55:00|544.14|541.74|547.65|545.25|547.84|545.44|542.85|540.45|0
1649707200000|2022-04-11 20:00:00|545.62|543.22|544.37|541.97|547.47|545.07|543.99|541.59|0
1649707500000|2022-04-11 20:05:00|544.56|542.16|546.78|544.38|546.78|544.38|544.56|542.16|0
1649707800000|2022-04-11 20:10:00|546.59|544.19|545.85|543.45|548.44|546.04|545.85|543.45|0
1649708100000|2022-04-11 20:15:00|546.23|543.43|546.42|543.62|547.34|544.54|546.05|543.25|0
1649708400000|2022-04-11 20:20:00|546.6|543.8|545.67|542.87|546.79|543.99|545.49|542.69|0
1649708700000|2022-04-11 20:25:00|545.49|542.69|545.12|542.32|545.86|543.06|545.12|542.32|0
1649709000000|2022-04-11 20:30:00|545.3|542.5|545.11|542.31|545.48|542.68|544.56|541.76|0
1649709300000|2022-04-11 20:35:00|545.3|542.5|547.15|544.35|547.15|544.35|545.3|542.5|0
1649709600000|2022-04-11 20:40:00|547.33|544.53|548.5|545.7|548.5|545.7|546.77|543.97|0
1649709900000|2022-04-11 20:45:00|548.69|545.89|548.5|545.7|548.69|545.89|547.76|544.96|0
1649710200000|2022-04-11 20:50:00|548.68|545.88|548.68|545.88|549.05|546.25|548.31|545.51|0
1649710500000|2022-04-11 20:55:00|548.86|546.06|548.95|546.15|549.14|546.34|548.68|545.88|0
1649710800000|2022-04-11 21:00:00|549|546.2|548.89|546.09|549.05|546.25|548.7|545.9|0
1649711100000|2022-04-11 21:05:00|548.86|546.06|548.86|546.06|548.91|546.11|548.78|545.98|0
1649711400000|2022-04-11 21:10:00|548.89|546.09|548.85|546.05|548.91|546.11|548.85|546.05|0
1649711700000|2022-04-11 21:15:00|548.82|546.02|548.9|546.1|548.91|546.11|548.82|546.02|0
1649712000000|2022-04-11 21:20:00|548.98|546.18|549.17|546.37|549.63|546.83|548.98|546.18|0
1649712300000|2022-04-11 21:25:00|549.29|546.49|549.25|546.45|549.42|546.62|548.98|546.18|0
1649712600000|2022-04-11 21:30:00|549.28|546.48|549.17|546.37|549.3|546.5|549.01|546.21|0
1649712900000|2022-04-11 21:35:00|549.14|546.34|549.05|546.25|549.33|546.53|549.05|546.25|0
1649713200000|2022-04-11 21:40:00|549.03|546.23|548.87|546.07|549.05|546.25|548.84|546.04|0
1649713500000|2022-04-11 21:45:00|548.84|546.04|548.89|546.09|548.89|546.09|548.78|545.98|0
1649713800000|2022-04-11 21:50:00|548.92|546.12|548.86|546.06|548.97|546.17|548.86|546.06|0
1649714100000|2022-04-11 21:55:00|548.83|546.03|548.96|546.16|549.16|546.36|548.8|546|0
1649714400000|2022-04-11 22:00:00|549.34|546.54|550.31|547.51|551.33|548.53|549.34|546.54|0
1649714700000|2022-04-11 22:05:00|550.49|547.69|549.75|546.95|550.68|547.88|549.56|546.76|0
1649715000000|2022-04-11 22:10:00|549.93|547.13|550.58|547.78|550.67|547.87|549.93|547.13|0
1649715300000|2022-04-11 22:15:00|550.49|547.69|550.11|547.31|550.67|547.87|550.11|547.31|0
1649715600000|2022-04-11 22:20:00|550.3|547.5|550.11|547.31|550.67|547.87|549.93|547.13|0
1649715900000|2022-04-11 22:25:00|550.3|547.5|550.29|547.49|550.48|547.68|549.92|547.12|0
1649716200000|2022-04-11 22:30:00|550.48|547.68|551.03|548.23|551.03|548.23|550.48|547.68|0
1649716500000|2022-04-11 22:35:00|550.94|548.14|551.21|548.41|551.4|548.6|550.85|548.05|0
1649716800000|2022-04-11 22:40:00|551.03|548.23|551.4|548.6|551.4|548.6|551.03|548.23|0
1649717100000|2022-04-11 22:45:00|551.58|548.78|551.21|548.41|551.58|548.78|551.21|548.41|0
1649717400000|2022-04-11 22:50:00|551.02|548.22|551.21|548.41|551.21|548.41|550.84|548.04|0
1649717700000|2022-04-11 22:55:00|551.39|548.59|551.57|548.77|551.76|548.96|551.39|548.59|0
1649718000000|2022-04-11 23:00:00|551.76|548.96|550.83|548.03|551.76|548.96|550.83|548.03|0
1649718300000|2022-04-11 23:05:00|550.64|547.84|550.46|547.66|550.73|547.93|549.9|547.1|0
1649718600000|2022-04-11 23:10:00|550.27|547.47|549.9|547.1|550.46|547.66|549.34|546.54|0
1649718900000|2022-04-11 23:15:00|549.71|546.91|549.34|546.54|549.9|547.1|548.97|546.17|0
1649719200000|2022-04-11 23:20:00|549.15|546.35|547.67|544.87|550.08|547.28|547.12|544.32|0
1649719500000|2022-04-11 23:25:00|548.04|545.24|547.94|545.14|548.41|545.61|546.93|544.13|0
1649719800000|2022-04-11 23:30:00|547.85|545.05|548.22|545.42|549.33|546.53|547.3|544.5|0
1649720100000|2022-04-11 23:35:00|548.04|545.24|547.29|544.49|548.12|545.32|546.92|544.12|0
1649720400000|2022-04-11 23:40:00|547.11|544.31|547.66|544.86|548.22|545.42|547.11|544.31|0
1649720700000|2022-04-11 23:45:00|547.48|544.68|545.99|543.19|547.85|545.05|545.99|543.19|0
1649721000000|2022-04-11 23:50:00|545.81|543.01|545.44|542.64|547.1|544.3|545.07|542.27|0
1649721300000|2022-04-11 23:55:00|545.25|542.45|546.36|543.56|546.54|543.74|544.51|541.71|0
1649721600000|2022-04-12 00:00:00|545.99|543.19|547.09|544.29|548.58|545.78|545.99|543.19|0
1649721900000|2022-04-12 00:05:00|546.91|544.11|545.8|543|547.46|544.66|545.43|542.63|0
1649722200000|2022-04-12 00:10:00|545.61|542.81|545.15|542.35|545.8|543|544.32|541.52|0
1649722500000|2022-04-12 00:15:00|545.06|542.26|545.79|542.99|547.46|544.66|544.5|541.7|0
1649722800000|2022-04-12 00:20:00|545.98|543.18|546.43|543.63|547.08|544.28|545.24|542.44|0
1649723100000|2022-04-12 00:25:00|546.53|543.73|546.16|543.36|547.45|544.65|545.6|542.8|0
1649723400000|2022-04-12 00:30:00|546.34|543.54|545.6|542.8|547.08|544.28|545.23|542.43|0
1649723700000|2022-04-12 00:35:00|545.78|542.98|545.04|542.24|546.52|543.72|544.68|541.88|0
1649724000000|2022-04-12 00:40:00|545.23|542.43|544.3|541.5|545.23|542.43|544.3|541.5|0
1649724300000|2022-04-12 00:45:00|543.01|540.21|542.09|539.29|543.01|540.21|541.72|538.92|0
1649724600000|2022-04-12 00:50:00|542.27|539.47|539.88|537.08|542.27|539.47|539.7|536.9|0
1649724900000|2022-04-12 00:55:00|539.33|536.53|537.12|534.32|539.88|537.08|536.39|533.59|0
1649725200000|2022-04-12 01:00:00|536.94|534.14|537.48|534.68|538.04|535.24|536.2|533.4|0
1649725500000|2022-04-12 01:05:00|537.39|534.59|537.3|534.5|537.67|534.87|536.57|533.77|0
1649725800000|2022-04-12 01:10:00|537.11|534.31|536.74|533.94|537.11|534.31|536.56|533.76|0
1649726100000|2022-04-12 01:15:00|536.93|534.13|536.74|533.94|537.66|534.86|536.56|533.76|0
1649726400000|2022-04-12 01:20:00|536.56|533.76|536.56|533.76|537.66|534.86|536.56|533.76|0
1649726700000|2022-04-12 01:25:00|536.01|533.21|535.27|532.47|536.19|533.39|534.54|531.74|0
1649727000000|2022-04-12 01:30:00|535.64|532.84|535.82|533.02|537.1|534.3|534.9|532.1|0
1649727300000|2022-04-12 01:35:00|536|533.2|535.45|532.65|537|534.2|535.26|532.46|0
1649727600000|2022-04-12 01:40:00|535.26|532.46|535.26|532.46|535.81|533.01|533.98|531.18|0
1649727900000|2022-04-12 01:45:00|535.08|532.28|534.71|531.91|535.63|532.83|534.35|531.55|0
1649728200000|2022-04-12 01:50:00|534.61|531.81|532.69|529.89|534.89|532.09|532.69|529.89|0
1649728500000|2022-04-12 01:55:00|532.88|530.08|532.87|530.07|533.61|530.81|532.33|529.53|0
1649728800000|2022-04-12 02:00:00|533.06|530.26|532.51|529.71|533.61|530.81|532.51|529.71|0
1649729100000|2022-04-12 02:05:00|532.59|529.79|534.33|531.53|534.33|531.53|532.51|529.71|0
1649729400000|2022-04-12 02:10:00|534.51|531.71|534.7|531.9|535.25|532.45|534.33|531.53|0
1649729700000|2022-04-12 02:15:00|534.88|532.08|533.59|530.79|535.24|532.44|533.41|530.61|0
1649730000000|2022-04-12 02:20:00|533.68|530.88|533.04|530.24|534.33|531.53|532.86|530.06|0
1649730300000|2022-04-12 02:25:00|532.95|530.15|533.77|530.97|533.95|531.15|532.68|529.88|0
1649730600000|2022-04-12 02:30:00|533.95|531.15|535.42|532.62|535.97|533.17|533.77|530.97|0
1649730900000|2022-04-12 02:35:00|535.32|532.52|534.5|531.7|535.97|533.17|534.5|531.7|0
1649731200000|2022-04-12 02:40:00|534.68|531.88|535.13|532.33|535.23|532.43|534.5|531.7|0
1649731500000|2022-04-12 02:45:00|535.23|532.43|535.22|532.42|535.23|532.43|534.86|532.06|0
1649731800000|2022-04-12 02:50:00|535.13|532.33|535.22|532.42|535.22|532.42|534.67|531.87|0
1649732100000|2022-04-12 02:55:00|535.04|532.24|535.04|532.24|535.22|532.42|534.49|531.69|0
1649732400000|2022-04-12 03:00:00|535.22|532.42|536.35|533.55|537.27|534.47|535.04|532.24|0
1649732700000|2022-04-12 03:05:00|536.17|533.37|536.07|533.27|536.35|533.55|535.62|532.82|0
1649733000000|2022-04-12 03:10:00|536.16|533.36|536.07|533.27|536.16|533.36|535.25|532.45|0
1649733300000|2022-04-12 03:15:00|536.16|533.36|533.6|530.8|536.34|533.54|533.23|530.43|0
1649733600000|2022-04-12 03:20:00|533.42|530.62|533.6|530.8|533.96|531.16|533.05|530.25|0
1649733900000|2022-04-12 03:25:00|533.78|530.98|533.77|530.97|534.32|531.52|533.68|530.88|0
1649734200000|2022-04-12 03:30:00|533.59|530.79|533.77|530.97|535.24|532.44|533.59|530.79|0
1649734500000|2022-04-12 03:35:00|533.95|531.15|534.32|531.52|534.59|531.79|533.22|530.42|0
1649734800000|2022-04-12 03:40:00|534.13|531.33|533.77|530.97|534.32|531.52|533.59|530.79|0
1649735100000|2022-04-12 03:45:00|533.95|531.15|533.76|530.96|534.31|531.51|533.58|530.78|0
1649735400000|2022-04-12 03:50:00|533.95|531.15|533.76|530.96|534.31|531.51|533.21|530.41|0
1649735700000|2022-04-12 03:55:00|533.94|531.14|533.39|530.59|533.94|531.14|532.85|530.05|0
1649736000000|2022-04-12 04:00:00|533.48|530.68|533.57|530.77|534.3|531.5|533.21|530.41|0
1649736300000|2022-04-12 04:05:00|533.66|530.86|532.93|530.13|534.3|531.5|532.84|530.04|0
1649736600000|2022-04-12 04:10:00|533.02|530.22|533.2|530.4|533.57|530.77|533.02|530.22|0
1649736900000|2022-04-12 04:15:00|533.11|530.31|533.2|530.4|533.57|530.77|533.11|530.31|0
1649737200000|2022-04-12 04:20:00|533.38|530.58|533.38|530.58|533.56|530.76|533.2|530.4|0
1649737500000|2022-04-12 04:25:00|533.2|530.4|531|528.2|533.28|530.48|530.64|527.84|0
1649737800000|2022-04-12 04:30:00|530.82|528.02|531.27|528.47|531.73|528.93|530.82|528.02|0
1649738100000|2022-04-12 04:35:00|531.18|528.38|531.36|528.56|531.73|528.93|530.9|528.1|0
1649738400000|2022-04-12 04:40:00|531.54|528.74|530.9|528.1|531.54|528.74|530.63|527.83|0
1649738700000|2022-04-12 04:45:00|530.81|528.01|530.63|527.83|531.18|528.38|530.45|527.65|0
1649739000000|2022-04-12 04:50:00|530.53|527.73|530.81|528.01|530.99|528.19|530.53|527.73|0
1649739300000|2022-04-12 04:55:00|530.71|527.91|530.8|528|530.8|528|530.26|527.46|0
1649739600000|2022-04-12 05:00:00|530.99|528.19|530.25|527.45|531.72|528.92|529.89|527.09|0
1649739900000|2022-04-12 05:05:00|530.07|527.27|532.26|529.46|532.26|529.46|530.07|527.27|0
1649740200000|2022-04-12 05:10:00|532.44|529.64|534.35|531.55|534.35|531.55|532.07|529.27|0
1649740500000|2022-04-12 05:15:00|534.45|531.65|537.74|534.94|537.74|534.94|534.26|531.46|0
1649740800000|2022-04-12 05:20:00|537.92|535.12|535.54|532.74|538.11|535.31|535.54|532.74|0
1649741100000|2022-04-12 05:25:00|535.72|532.92|534.62|531.82|535.72|532.92|534.62|531.82|0
1649741400000|2022-04-12 05:30:00|534.8|532|535.35|532.55|535.53|532.73|534.44|531.64|0
1649741700000|2022-04-12 05:35:00|535.53|532.73|537.36|534.56|537.36|534.56|534.43|531.63|0
1649742000000|2022-04-12 05:40:00|537.18|534.38|536.99|534.19|537.54|534.74|535.71|532.91|0
1649742300000|2022-04-12 05:45:00|536.81|534.01|536.44|533.64|536.99|534.19|535.52|532.72|0
1649742600000|2022-04-12 05:50:00|536.34|533.54|535.85|533.05|537.44|534.64|534.94|532.14|0
1649742900000|2022-04-12 05:55:00|535.67|532.87|534.47|531.67|535.85|533.05|534.2|531.4|0
1649743200000|2022-04-12 06:00:00|534.29|531.49|532.55|529.75|535.85|533.05|531.36|528.56|0
1649743500000|2022-04-12 06:05:00|532.74|529.94|534.75|531.95|534.75|531.95|531.82|529.02|0
1649743800000|2022-04-12 06:10:00|534.56|531.76|535.66|532.86|535.84|533.04|534.56|531.76|0
1649744100000|2022-04-12 06:15:00|535.56|532.76|536.02|533.22|536.02|533.22|534.74|531.94|0
1649744400000|2022-04-12 06:20:00|535.93|533.13|534.46|531.66|536.02|533.22|534.46|531.66|0
1649744700000|2022-04-12 06:25:00|534.55|531.75|535.65|532.85|535.65|532.85|534.46|531.66|0
1649745000000|2022-04-12 06:30:00|535.47|532.67|535.65|532.85|535.83|533.03|534.73|531.93|0
1649745300000|2022-04-12 06:35:00|535.83|533.03|539.5|536.7|540.05|537.25|535.83|533.03|0
1649745600000|2022-04-12 06:40:00|539.32|536.52|537.75|534.95|540.05|537.25|537.66|534.86|0
1649745900000|2022-04-12 06:45:00|537.66|534.86|537.11|534.31|538.39|535.59|536.19|533.39|0
1649746200000|2022-04-12 06:50:00|537.29|534.49|536.92|534.12|537.47|534.67|536.37|533.57|0
1649746500000|2022-04-12 06:55:00|536.37|533.57|538.39|535.59|538.39|535.59|535.82|533.02|0
1649746800000|2022-04-12 07:00:00|538.2|535.4|534.9|532.1|539.49|536.69|534.9|532.1|0
1649747100000|2022-04-12 07:05:00|534.33|531.93|532.7|530.3|534.35|531.95|531.23|528.83|0
1649747400000|2022-04-12 07:10:00|532.51|530.11|534.53|532.13|536.37|533.97|532.15|529.75|0
1649747700000|2022-04-12 07:15:00|534.71|532.31|531.04|528.64|534.71|532.31|529.21|526.81|0
1649748000000|2022-04-12 07:20:00|530.86|528.46|532.14|529.74|532.51|530.11|527.56|525.16|0
1649748300000|2022-04-12 07:25:00|531.77|529.37|535.5|533.1|535.68|533.28|531.77|529.37|0
1649748600000|2022-04-12 07:30:00|535.31|532.91|532.38|529.98|535.31|532.91|530.92|528.52|0
1649748900000|2022-04-12 07:35:00|532.2|529.8|531.1|528.7|532.56|530.16|529.09|526.69|0
1649749200000|2022-04-12 07:40:00|530.73|528.33|529.09|526.69|531.47|529.07|528.36|525.96|0
1649749500000|2022-04-12 07:45:00|528.72|526.32|534.02|531.62|534.02|531.62|528.54|526.14|0
1649749800000|2022-04-12 07:50:00|533.84|531.44|534.66|532.26|535.85|533.45|531.82|529.42|0
1649750100000|2022-04-12 07:55:00|534.93|532.53|535.11|532.71|536.22|533.82|534.57|532.17|0
1649750400000|2022-04-12 08:00:00|535.2|532.8|534.56|532.16|536.95|534.55|534.01|531.61|0
1649750700000|2022-04-12 08:05:00|534.47|532.07|535.66|533.26|535.84|533.44|533.83|531.43|0
1649751000000|2022-04-12 08:10:00|535.84|533.44|537.31|534.91|537.49|535.09|535.47|533.07|0
1649751300000|2022-04-12 08:15:00|537.49|535.09|537.49|535.09|538.96|536.56|537.03|534.63|0
1649751600000|2022-04-12 08:20:00|538.04|535.64|539.87|537.47|540.43|538.03|537.86|535.46|0
1649751900000|2022-04-12 08:25:00|539.51|537.11|539.96|537.56|540.42|538.02|537.67|535.27|0
1649752200000|2022-04-12 08:30:00|539.87|537.47|542.35|539.95|542.82|540.42|539.32|536.92|0
1649752500000|2022-04-12 08:35:00|542.54|540.14|544.66|542.26|545.4|543|542.54|540.14|0
1649752800000|2022-04-12 08:40:00|544.84|542.44|544.93|542.53|546.13|543.73|544.66|542.26|0
1649753100000|2022-04-12 08:45:00|545.02|542.62|545.95|543.55|547.06|544.66|544.47|542.07|0
1649753400000|2022-04-12 08:50:00|545.76|543.36|547.42|545.02|548.07|545.67|545.76|543.36|0
1649753700000|2022-04-12 08:55:00|547.51|545.11|544.89|542.49|548.36|545.96|543.29|540.89|0
1649754000000|2022-04-12 09:00:00|545.83|543.43|544.58|542.18|546.48|544.08|544.4|542|0
1649754300000|2022-04-12 09:05:00|544.4|542|546.7|544.3|547.35|544.95|544.4|542|0
1649754600000|2022-04-12 09:10:00|546.61|544.21|543.92|541.52|546.8|544.4|543.28|540.88|0
1649754900000|2022-04-12 09:15:00|543.84|541.44|544.39|541.99|544.94|542.54|543.1|540.7|0
1649755200000|2022-04-12 09:20:00|544.2|541.8|544.01|541.61|544.47|542.07|542.36|539.96|0
1649755500000|2022-04-12 09:25:00|543.83|541.43|545.49|543.09|545.86|543.46|543.46|541.06|0
1649755800000|2022-04-12 09:30:00|545.31|542.91|546.04|543.64|547.34|544.94|544.75|542.35|0
1649756100000|2022-04-12 09:35:00|546.13|543.73|546.96|544.56|547.52|545.12|545.49|543.09|0
1649756400000|2022-04-12 09:40:00|547.05|544.65|547.89|545.49|547.89|545.49|546.96|544.56|0
1649756700000|2022-04-12 09:45:00|548.07|545.67|546.4|544|548.53|546.13|546.03|543.63|0
1649757000000|2022-04-12 09:50:00|546.49|544.09|549.36|546.96|549.36|546.96|546.49|544.09|0
1649757300000|2022-04-12 09:55:00|549.18|546.78|547.51|545.11|549.92|547.52|547.32|544.92|0
1649757600000|2022-04-12 10:00:00|547.41|545.01|548.43|546.03|549.73|547.33|547.14|544.74|0
1649757900000|2022-04-12 10:05:00|548.25|545.85|548.15|545.75|548.61|546.21|546.76|544.36|0
1649758200000|2022-04-12 10:10:00|548.06|545.66|547.5|545.1|549.54|547.14|547.04|544.64|0
1649758500000|2022-04-12 10:15:00|547.31|544.91|545.83|543.43|547.68|545.28|545.83|543.43|0
1649758800000|2022-04-12 10:20:00|546.02|543.62|546.1|543.7|546.76|544.36|545.18|542.78|0
1649759100000|2022-04-12 10:25:00|546.01|543.61|547.68|545.28|547.77|545.37|544.9|542.5|0
1649759400000|2022-04-12 10:30:00|547.49|545.09|548.41|546.01|548.6|546.2|546.75|544.35|0
1649759700000|2022-04-12 10:35:00|548.97|546.57|550.45|548.05|551.38|548.98|548.97|546.57|0
1649760000000|2022-04-12 10:40:00|550.27|547.87|550.45|548.05|550.82|548.42|548.78|546.38|0
1649760300000|2022-04-12 10:45:00|550.63|548.23|549.52|547.12|550.82|548.42|548.96|546.56|0
1649760600000|2022-04-12 10:50:00|549.61|547.21|550.44|548.04|550.44|548.04|549.52|547.12|0
1649760900000|2022-04-12 10:55:00|550.63|548.23|548.59|546.19|550.81|548.41|548.4|546|0
1649761200000|2022-04-12 11:00:00|548.4|546|548.4|546|549.51|547.11|548.03|545.63|0
1649761500000|2022-04-12 11:05:00|548.21|545.81|547.28|544.88|548.86|546.46|547.28|544.88|0
1649761800000|2022-04-12 11:10:00|547.1|544.7|545.99|543.59|547.28|544.88|545.8|543.4|0
1649762100000|2022-04-12 11:15:00|546.17|543.77|546.54|544.14|546.91|544.51|544.51|542.11|0
1649762400000|2022-04-12 11:20:00|546.35|543.95|546.72|544.32|548.02|545.62|546.35|543.95|0
1649762700000|2022-04-12 11:25:00|546.54|544.14|548.75|546.35|548.94|546.54|546.35|543.95|0
1649763000000|2022-04-12 11:30:00|548.94|546.54|550.05|547.65|550.61|548.21|548.75|546.35|0
1649763300000|2022-04-12 11:35:00|549.86|547.46|549.86|547.46|550.79|548.39|548.56|546.16|0
1649763600000|2022-04-12 11:40:00|549.68|547.28|550.04|547.64|550.97|548.57|547.82|545.42|0
1649763900000|2022-04-12 11:45:00|550.23|547.83|550.78|548.38|551.34|548.94|550.23|547.83|0
1649764200000|2022-04-12 11:50:00|550.87|548.47|550.97|548.57|551.71|549.31|550.6|548.2|0
1649764500000|2022-04-12 11:55:00|550.78|548.38|551.52|549.12|551.71|549.31|550.04|547.64|0
1649764800000|2022-04-12 12:00:00|551.71|549.31|551.52|549.12|551.71|549.31|550.03|547.63|0
1649765100000|2022-04-12 12:05:00|551.7|549.3|555.05|552.65|555.42|553.02|551.52|549.12|0
1649765400000|2022-04-12 12:10:00|554.86|552.46|555.05|552.65|555.42|553.02|554.12|551.72|0
1649765700000|2022-04-12 12:15:00|554.86|552.46|553.74|551.34|555.42|553.02|553.64|551.24|0
1649766000000|2022-04-12 12:20:00|553.93|551.53|553.74|551.34|554.67|552.27|553.18|550.78|0
1649766300000|2022-04-12 12:25:00|553.83|551.43|552.96|550.56|555.56|553.16|552.81|550.41|0
1649766600000|2022-04-12 12:30:00|559.29|556.89|574.18|571.78|574.18|571.78|559.29|556.89|0
1649766900000|2022-04-12 12:35:00|573.8|571.4|571.16|568.76|573.8|571.4|569.1|566.7|0
1649767200000|2022-04-12 12:40:00|570.98|568.58|576.47|574.07|578.52|576.12|570.41|568.01|0
1649767500000|2022-04-12 12:45:00|576.56|574.16|581.58|579.18|581.96|579.56|576.56|574.16|0
1649767800000|2022-04-12 12:50:00|581.39|578.99|584.62|582.22|584.62|582.22|578.93|576.53|0
1649768100000|2022-04-12 12:55:00|584.81|582.41|583.48|581.08|587.47|585.07|582.91|580.51|0
1649768400000|2022-04-12 13:00:00|583.29|580.89|581.95|579.55|583.48|581.08|581.76|579.36|0
1649768700000|2022-04-12 13:05:00|582.04|579.64|578.16|575.76|583.47|581.07|576.27|573.87|0
1649769000000|2022-04-12 13:10:00|577.59|575.19|574|571.6|577.78|575.38|573.81|571.41|0
1649769300000|2022-04-12 13:15:00|574.18|571.78|574.37|571.97|576.26|573.86|573.43|571.03|0
1649769600000|2022-04-12 13:20:00|574.75|572.35|571.35|568.95|574.94|572.54|570.41|568.01|0
1649769900000|2022-04-12 13:25:00|571.16|568.76|570.03|567.63|573.42|571.02|570.03|567.63|0
1649770200000|2022-04-12 13:30:00|570.97|568.57|567.39|564.99|570.97|568.57|564.95|562.55|0
1649770500000|2022-04-12 13:35:00|568.52|566.12|574.74|572.34|577.2|574.8|565.14|562.74|0
1649770800000|2022-04-12 13:40:00|575.3|572.9|577.57|575.17|577.76|575.36|570.11|567.71|0
1649771100000|2022-04-12 13:45:00|577.76|575.36|580.41|578.01|582.12|579.72|575.87|573.47|0
1649771400000|2022-04-12 13:50:00|580.22|577.82|587.9|585.5|590.48|588.08|580.03|577.63|0
1649771700000|2022-04-12 13:55:00|587.81|585.41|585.52|583.12|587.81|585.41|583.62|581.22|0
1649772000000|2022-04-12 14:00:00|585.71|583.31|582.85|580.45|587.04|584.64|580.58|578.18|0
1649772300000|2022-04-12 14:05:00|582.75|580.35|581.33|578.93|582.85|580.45|578.68|576.28|0
1649772600000|2022-04-12 14:10:00|581.9|579.5|583.42|581.02|583.8|581.4|580|577.6|0
1649772900000|2022-04-12 14:15:00|583.51|581.11|577.16|574.76|584.18|581.78|576.78|574.38|0
1649773200000|2022-04-12 14:20:00|577.72|575.32|578.67|576.27|581.89|579.49|576.97|574.57|0
1649773500000|2022-04-12 14:25:00|578.86|576.46|574.13|571.73|579.24|576.84|574.13|571.73|0
1649773800000|2022-04-12 14:30:00|574.5|572.1|574.78|572.38|575.45|573.05|572.05|569.65|0
1649774100000|2022-04-12 14:35:00|575.26|572.86|569.59|567.19|576.2|573.8|568.84|566.44|0
1649774400000|2022-04-12 14:40:00|569.41|567.01|569.59|567.19|571.1|568.7|567.52|565.12|0
1649774700000|2022-04-12 14:45:00|569.4|567|566.9|564.5|571.1|568.7|566.25|563.85|0
1649775000000|2022-04-12 14:50:00|567|564.6|566.62|564.22|567.19|564.79|563.62|561.22|0
1649775300000|2022-04-12 14:55:00|566.43|564.03|566.43|564.03|568.13|565.73|564.74|562.34|0
1649775600000|2022-04-12 15:00:00|566.24|563.84|569.06|566.66|569.82|567.42|563.43|561.03|0
1649775900000|2022-04-12 15:05:00|569.15|566.75|564.55|562.15|569.44|567.04|564.17|561.77|0
1649776200000|2022-04-12 15:10:00|564.73|562.33|568.11|565.71|568.49|566.09|564.17|561.77|0
1649776500000|2022-04-12 15:15:00|568.68|566.28|571.97|569.57|572.07|569.67|567.74|565.34|0
1649776800000|2022-04-12 15:20:00|572.26|569.86|573.58|571.18|574.9|572.5|571.78|569.38|0
1649777100000|2022-04-12 15:25:00|574.33|571.93|576.25|573.85|579.02|576.62|574.14|571.74|0
1649777400000|2022-04-12 15:30:00|576.73|574.33|578.24|575.84|579.76|577.36|576.73|574.33|0
1649777700000|2022-04-12 15:35:00|578.81|576.41|574.73|572.33|579.76|577.36|574.07|571.67|0
1649778000000|2022-04-12 15:40:00|574.83|572.43|575.39|572.99|576.53|574.13|573.88|571.48|0
1649778300000|2022-04-12 15:45:00|575.58|573.18|573.69|571.29|576.34|573.94|572.93|570.53|0
1649778600000|2022-04-12 15:50:00|574.15|571.75|575.39|572.99|576.14|573.74|571.61|569.21|0
1649778900000|2022-04-12 15:55:00|575.76|573.36|573.3|570.9|576.33|573.93|572.26|569.86|0
1649779200000|2022-04-12 16:00:00|573.68|571.28|570.93|568.53|574.06|571.66|570.65|568.25|0
1649779500000|2022-04-12 16:05:00|571.03|568.63|567.82|565.42|572.16|569.76|566.69|564.29|0
1649779800000|2022-04-12 16:10:00|568.01|565.61|566.69|564.29|568.01|565.61|565|562.6|0
1649780100000|2022-04-12 16:15:00|567.25|564.85|568.95|566.55|572.54|570.14|565.94|563.54|0
1649780400000|2022-04-12 16:20:00|568.38|565.98|563.3|560.9|568.38|565.98|563.11|560.71|0
1649780700000|2022-04-12 16:25:00|562.92|560.52|559.36|556.96|562.92|560.52|558.43|556.03|0
1649781000000|2022-04-12 16:30:00|558.61|556.21|558.61|556.21|561.61|559.21|558.61|556.21|0
1649781300000|2022-04-12 16:35:00|558.23|555.83|560.1|557.7|561.42|559.02|558.23|555.83|0
1649781600000|2022-04-12 16:40:00|560.29|557.89|557.48|555.08|561.23|558.83|556.55|554.15|0
1649781900000|2022-04-12 16:45:00|557.85|555.45|559.35|556.95|559.54|557.14|555.24|552.84|0
1649782200000|2022-04-12 16:50:00|559.54|557.14|560.66|558.26|563.66|561.26|559.16|556.76|0
1649782500000|2022-04-12 16:55:00|560.85|558.45|561.31|558.91|562.53|560.13|560.66|558.26|0
1649782800000|2022-04-12 17:00:00|561.03|558.63|556.6|554.2|562.72|560.32|554.93|552.53|0
1649783100000|2022-04-12 17:05:00|557.53|555.13|557.43|555.03|559.21|556.81|555.48|553.08|0
1649783400000|2022-04-12 17:10:00|557.16|554.76|561.65|559.25|563.71|561.31|557.16|554.76|0
1649783700000|2022-04-12 17:15:00|561.27|558.87|561.73|559.33|562.02|559.62|558.65|556.25|0
1649784000000|2022-04-12 17:20:00|561.83|559.43|561.08|558.68|565.96|563.56|559.39|556.99|0
1649784300000|2022-04-12 17:25:00|560.79|558.39|558.54|556.14|561.27|558.87|558.27|555.87|0
1649784600000|2022-04-12 17:30:00|559.02|556.62|559.2|556.8|560.04|557.64|555.84|553.44|0
1649784900000|2022-04-12 17:35:00|559.01|556.61|553.6|551.2|560.14|557.74|553.42|551.02|0
1649785200000|2022-04-12 17:40:00|553.79|551.39|549.31|546.91|554.35|551.95|548.94|546.54|0
1649785500000|2022-04-12 17:45:00|549.12|546.72|547.63|545.23|549.87|547.47|546.33|543.93|0
1649785800000|2022-04-12 17:50:00|547.44|545.04|543.17|540.77|547.44|545.04|542.43|540.03|0
1649786100000|2022-04-12 17:55:00|542.98|540.58|542.7|540.3|543.25|540.85|538.22|535.82|0
1649786400000|2022-04-12 18:00:00|542.88|540.48|545.29|542.89|545.47|543.07|539.93|537.53|0
1649786700000|2022-04-12 18:05:00|544.92|542.52|545.66|543.26|548.07|545.67|544.36|541.96|0
1649787000000|2022-04-12 18:10:00|545.47|543.07|539.55|537.15|545.47|543.07|539.37|536.97|0
1649787300000|2022-04-12 18:15:00|539.37|536.97|538.48|536.08|540.33|537.93|536.6|534.2|0
1649787600000|2022-04-12 18:20:00|538.12|535.72|537.75|535.35|540.88|538.48|537.38|534.98|0
1649787900000|2022-04-12 18:25:00|537.38|534.98|536.55|534.15|538.85|536.45|536.27|533.87|0
1649788200000|2022-04-12 18:30:00|536.46|534.06|537.19|534.79|537.93|535.53|532.79|530.39|0
1649788500000|2022-04-12 18:35:00|536.64|534.24|537|534.6|539.95|537.55|535.35|532.95|0
1649788800000|2022-04-12 18:40:00|536.64|534.24|535.9|533.5|538.1|535.7|534.07|531.67|0
1649789100000|2022-04-12 18:45:00|536.27|533.87|539.2|536.8|541.78|539.38|536.27|533.87|0
1649789400000|2022-04-12 18:50:00|539.39|536.99|540.12|537.72|540.49|538.09|536.45|534.05|0
1649789700000|2022-04-12 18:55:00|539.94|537.54|538.65|536.25|541.96|539.56|537.91|535.51|0
1649790000000|2022-04-12 19:00:00|538.09|535.69|531.13|528.73|540.12|537.72|530.76|528.36|0
1649790300000|2022-04-12 19:05:00|531.31|528.91|526.38|523.98|532.41|530.01|526.2|523.8|0
1649790600000|2022-04-12 19:10:00|526.74|524.34|525.87|523.47|528.2|525.8|523.56|521.16|0
1649790900000|2022-04-12 19:15:00|525.77|523.37|528.24|525.84|528.24|525.84|524.96|522.56|0
1649791200000|2022-04-12 19:20:00|528.42|526.02|529.88|527.48|532.25|529.85|528.42|526.02|0
1649791500000|2022-04-12 19:25:00|529.33|526.93|525.68|523.28|529.33|526.93|522.95|520.55|0
1649791800000|2022-04-12 19:30:00|524.59|522.19|525.49|523.09|527.13|524.73|523.22|520.82|0
1649792100000|2022-04-12 19:35:00|524.77|522.37|532.43|530.03|533.34|530.94|524.22|521.82|0
1649792400000|2022-04-12 19:40:00|532.06|529.66|530.41|528.01|534.26|531.86|529.68|527.28|0
1649792700000|2022-04-12 19:45:00|528.22|525.82|534.7|532.3|538.11|535.71|528.22|525.82|0
1649793000000|2022-04-12 19:50:00|534.33|531.93|534.88|532.48|536.9|534.5|531.77|529.37|0
1649793300000|2022-04-12 19:55:00|535.61|533.21|535.24|532.84|538.18|535.78|533.23|530.83|0
1649793600000|2022-04-12 20:00:00|534.33|531.93|532.86|530.46|534.33|531.93|531.76|529.36|0
1649793900000|2022-04-12 20:05:00|533.59|531.19|538.73|536.33|538.73|536.33|532.67|530.27|0
1649794200000|2022-04-12 20:10:00|538.18|535.78|536.89|534.49|538.73|536.33|536.89|534.49|0
1649794500000|2022-04-12 20:15:00|537.09|534.29|537.45|534.65|537.64|534.84|536.54|533.74|0
1649794800000|2022-04-12 20:20:00|537.36|534.56|537.45|534.65|537.45|534.65|536.72|533.92|0
1649795100000|2022-04-12 20:25:00|537.63|534.83|538|535.2|538.18|535.38|537.26|534.46|0
1649795400000|2022-04-12 20:30:00|538.18|535.38|537.99|535.19|538.73|535.93|537.99|535.19|0
1649795700000|2022-04-12 20:35:00|538.18|535.38|537.99|535.19|538.18|535.38|537.81|535.01|0
1649796000000|2022-04-12 20:40:00|538.08|535.28|537.62|534.82|538.18|535.38|537.62|534.82|0
1649796300000|2022-04-12 20:45:00|537.44|534.64|536.7|533.9|537.62|534.82|536.52|533.72|0
1649796600000|2022-04-12 20:50:00|536.52|533.72|537.7|534.9|537.8|535|536.52|533.72|0
1649796900000|2022-04-12 20:55:00|537.62|534.82|536.78|533.98|537.98|535.18|536.7|533.9|0
1649797200000|2022-04-12 21:00:00|536.69|533.89|537.09|534.29|537.22|534.42|536.69|533.89|0
1649797500000|2022-04-12 21:05:00|537.22|534.42|537.06|534.26|537.22|534.42|537.06|534.26|0
1649797800000|2022-04-12 21:10:00|537.03|534.23|537.05|534.25|537.05|534.25|537.03|534.23|0
1649798100000|2022-04-12 21:15:00|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1649798400000|2022-04-12 21:20:00|537.13|534.33|537.16|534.36|537.29|534.49|537.05|534.25|0
1649798700000|2022-04-12 21:25:00|537.32|534.52|537.27|534.47|537.42|534.62|537.16|534.36|0
1649799000000|2022-04-12 21:30:00|537.24|534.44|536.86|534.06|537.24|534.44|536.65|533.85|0
1649799300000|2022-04-12 21:35:00|536.78|533.98|537.39|534.59|537.39|534.59|536.78|533.98|0
1649799600000|2022-04-12 21:40:00|537.15|534.35|537.23|534.43|537.23|534.43|536.82|534.02|0
1649799900000|2022-04-12 21:45:00|537.1|534.3|537.06|534.26|537.36|534.56|536.9|534.1|0
1649800200000|2022-04-12 21:50:00|536.79|533.99|537.09|534.29|537.17|534.37|536.79|533.99|0
1649800500000|2022-04-12 21:55:00|537.19|534.39|537.25|534.45|537.33|534.53|536.98|534.18|0
1649800800000|2022-04-12 22:00:00|538.04|535.24|538.68|535.88|539.23|536.43|537.58|534.78|0
1649801100000|2022-04-12 22:05:00|538.58|535.78|539.23|536.43|539.6|536.8|538.5|535.7|0
1649801400000|2022-04-12 22:10:00|539.32|536.52|538.58|535.78|539.96|537.16|538.49|535.69|0
1649801700000|2022-04-12 22:15:00|538.67|535.87|536.83|534.03|538.67|535.87|536.37|533.57|0
1649802000000|2022-04-12 22:20:00|536.92|534.12|536.46|533.66|537.38|534.58|535.63|532.83|0
1649802300000|2022-04-12 22:25:00|536.55|533.75|536.46|533.66|536.83|534.03|536.09|533.29|0
1649802600000|2022-04-12 22:30:00|536.64|533.84|537.56|534.76|537.65|534.85|536.64|533.84|0
1649802900000|2022-04-12 22:35:00|537.74|534.94|538.11|535.31|538.85|536.05|537.74|534.94|0
1649803200000|2022-04-12 22:40:00|538.29|535.49|538.47|535.67|538.66|535.86|538.2|535.4|0
1649803500000|2022-04-12 22:45:00|538.56|535.76|538.84|536.04|538.84|536.04|538.1|535.3|0
1649803800000|2022-04-12 22:50:00|539.02|536.22|540.31|537.51|540.31|537.51|539.02|536.22|0
1649804100000|2022-04-12 22:55:00|540.12|537.32|541.04|538.24|541.04|538.24|540.12|537.32|0
1649804400000|2022-04-12 23:00:00|540.86|538.06|541.96|539.16|541.96|539.16|540.76|537.96|0
1649804700000|2022-04-12 23:05:00|541.78|538.98|542.51|539.71|542.51|539.71|541.59|538.79|0
1649805000000|2022-04-12 23:10:00|542.33|539.53|541.96|539.16|542.51|539.71|541.96|539.16|0
1649805300000|2022-04-12 23:15:00|541.86|539.06|542.32|539.52|542.51|539.71|541.4|538.6|0
1649805600000|2022-04-12 23:20:00|542.14|539.34|541.77|538.97|542.14|539.34|541.4|538.6|0
1649805900000|2022-04-12 23:25:00|541.95|539.15|542.13|539.33|542.59|539.79|541.77|538.97|0
1649806200000|2022-04-12 23:30:00|542.22|539.42|541.39|538.59|542.31|539.51|541.39|538.59|0
1649806500000|2022-04-12 23:35:00|541.21|538.41|540.84|538.04|542.31|539.51|540.84|538.04|0
1649806800000|2022-04-12 23:40:00|541.02|538.22|542.12|539.32|542.31|539.51|541.02|538.22|0
1649807100000|2022-04-12 23:45:00|542.31|539.51|543.41|540.61|543.41|540.61|542.31|539.51|0
1649807400000|2022-04-12 23:50:00|543.6|540.8|544.33|541.53|544.89|542.09|543.6|540.8|0
1649807700000|2022-04-12 23:55:00|544.52|541.72|545.07|542.27|545.07|542.27|544.15|541.35|0
1649808000000|2022-04-13 00:00:00|544.89|542.09|545.25|542.45|545.99|543.19|544.7|541.9|0
1649808300000|2022-04-13 00:05:00|545.44|542.64|545.62|542.82|545.99|543.19|544.7|541.9|0
1649808600000|2022-04-13 00:10:00|545.8|543|545.06|542.26|545.8|543|544.88|542.08|0
1649808900000|2022-04-13 00:15:00|545.25|542.45|545.24|542.44|545.8|543|544.69|541.89|0
1649809200000|2022-04-13 00:20:00|545.06|542.26|545.24|542.44|545.24|542.44|544.87|542.07|0
1649809500000|2022-04-13 00:25:00|545.06|542.26|543.94|541.14|545.06|542.26|543.58|540.78|0
1649809800000|2022-04-13 00:30:00|544.13|541.33|544.87|542.07|545.24|542.44|543.57|540.77|0
1649810100000|2022-04-13 00:35:00|545.05|542.25|545.6|542.8|546.16|543.36|544.87|542.07|0
1649810400000|2022-04-13 00:40:00|545.51|542.71|546.15|543.35|546.15|543.35|545.23|542.43|0
1649810700000|2022-04-13 00:45:00|546.34|543.54|547.08|544.28|547.82|545.02|546.34|543.54|0
1649811000000|2022-04-13 00:50:00|547.26|544.46|546.89|544.09|547.45|544.65|546.71|543.91|0
1649811300000|2022-04-13 00:55:00|546.98|544.18|547.63|544.83|547.81|545.01|546.7|543.9|0
1649811600000|2022-04-13 01:00:00|547.53|544.73|547.44|544.64|548.18|545.38|547.26|544.46|0
1649811900000|2022-04-13 01:05:00|547.53|544.73|547.62|544.82|548.18|545.38|547.25|544.45|0
1649812200000|2022-04-13 01:10:00|547.81|545.01|547.8|545|548.55|545.75|547.62|544.82|0
1649812500000|2022-04-13 01:15:00|547.99|545.19|547.43|544.63|547.99|545.19|547.06|544.26|0
1649812800000|2022-04-13 01:20:00|547.25|544.45|547.98|545.18|548.17|545.37|546.87|544.07|0
1649813100000|2022-04-13 01:25:00|547.89|545.09|547.61|544.81|548.07|545.27|547.43|544.63|0
1649813400000|2022-04-13 01:30:00|547.43|544.63|547.61|544.81|548.91|546.11|547.05|544.25|0
1649813700000|2022-04-13 01:35:00|547.79|544.99|547.61|544.81|547.79|544.99|547.24|544.44|0
1649814000000|2022-04-13 01:40:00|547.69|544.89|548.53|545.73|548.72|545.92|547.42|544.62|0
1649814300000|2022-04-13 01:45:00|548.71|545.91|547.41|544.61|549.46|546.66|547.23|544.43|0
1649814600000|2022-04-13 01:50:00|547.6|544.8|548.24|545.44|548.9|546.1|547.41|544.61|0
1649814900000|2022-04-13 01:55:00|548.34|545.54|548.15|545.35|549.26|546.46|547.87|545.07|0
1649815200000|2022-04-13 02:00:00|548.34|545.54|547.96|545.16|548.89|546.09|547.59|544.79|0
1649815500000|2022-04-13 02:05:00|548.15|545.35|549.26|546.46|549.63|546.83|547.96|545.16|0
1649815800000|2022-04-13 02:10:00|549.07|546.27|549.25|546.45|549.63|546.83|548.7|545.9|0
1649816100000|2022-04-13 02:15:00|549.44|546.64|549.25|546.45|549.62|546.82|548.88|546.08|0
1649816400000|2022-04-13 02:20:00|549.07|546.27|549.62|546.82|550.18|547.38|549.07|546.27|0
1649816700000|2022-04-13 02:25:00|549.43|546.63|549.62|546.82|549.99|547.19|549.06|546.26|0
1649817000000|2022-04-13 02:30:00|549.43|546.63|550.54|547.74|550.73|547.93|549.43|546.63|0
1649817300000|2022-04-13 02:35:00|550.36|547.56|549.8|547|550.91|548.11|549.8|547|0
1649817600000|2022-04-13 02:40:00|549.98|547.18|548.87|546.07|549.98|547.18|548.68|545.88|0
1649817900000|2022-04-13 02:45:00|549.05|546.25|549.61|546.81|549.61|546.81|548.68|545.88|0
1649818200000|2022-04-13 02:50:00|549.79|546.99|550.16|547.36|550.35|547.55|549.42|546.62|0
1649818500000|2022-04-13 02:55:00|550.25|547.45|549.6|546.8|550.53|547.73|549.41|546.61|0
1649818800000|2022-04-13 03:00:00|549.79|546.99|551.08|548.28|551.27|548.47|549.78|546.98|0
1649819100000|2022-04-13 03:05:00|550.9|548.1|550.71|547.91|552.2|549.4|550.52|547.72|0
1649819400000|2022-04-13 03:10:00|550.89|548.09|550.54|547.74|551.08|548.28|548.68|545.88|0
1649819700000|2022-04-13 03:15:00|550.35|547.55|550.72|547.92|550.72|547.92|550.16|547.36|0
1649820000000|2022-04-13 03:20:00|550.91|548.11|551.09|548.29|551.65|548.85|550.72|547.92|0
1649820300000|2022-04-13 03:25:00|550.9|548.1|551.27|548.47|551.27|548.47|550.72|547.92|0
1649820600000|2022-04-13 03:30:00|551.09|548.29|550.53|547.73|551.64|548.84|550.15|547.35|0
1649820900000|2022-04-13 03:35:00|550.43|547.63|551.36|548.56|551.45|548.65|550.34|547.54|0
1649821200000|2022-04-13 03:40:00|551.45|548.65|550.89|548.09|551.64|548.84|550.79|547.99|0
1649821500000|2022-04-13 03:45:00|550.79|547.99|551.26|548.46|551.45|548.65|550.79|547.99|0
1649821800000|2022-04-13 03:50:00|551.07|548.27|551.26|548.46|551.44|548.64|550.98|548.18|0
1649822100000|2022-04-13 03:55:00|551.07|548.27|551.25|548.45|551.26|548.46|550.88|548.08|0
1649822400000|2022-04-13 04:00:00|551.34|548.54|550.51|547.71|551.44|548.64|550.32|547.52|0
1649822700000|2022-04-13 04:05:00|550.69|547.89|551.25|548.45|551.44|548.64|550.51|547.71|0
1649823000000|2022-04-13 04:10:00|551.06|548.26|551.06|548.26|551.25|548.45|550.88|548.08|0
1649823300000|2022-04-13 04:15:00|550.87|548.07|551.24|548.44|551.25|548.45|550.69|547.89|0
1649823600000|2022-04-13 04:20:00|551.06|548.26|550.87|548.07|551.43|548.63|550.87|548.07|0
1649823900000|2022-04-13 04:25:00|550.68|547.88|549.57|546.77|550.68|547.88|549.38|546.58|0
1649824200000|2022-04-13 04:30:00|549.38|546.58|547.71|544.91|549.57|546.77|547.71|544.91|0
1649824500000|2022-04-13 04:35:00|547.89|545.09|547.89|545.09|548.08|545.28|546.78|543.98|0
1649824800000|2022-04-13 04:40:00|547.7|544.9|548.07|545.27|548.26|545.46|547.52|544.72|0
1649825100000|2022-04-13 04:45:00|548.26|545.46|549|546.2|549|546.2|548.07|545.27|0
1649825400000|2022-04-13 04:50:00|548.9|546.1|548.62|545.82|549.18|546.38|548.62|545.82|0
1649825700000|2022-04-13 04:55:00|548.81|546.01|549.55|546.75|549.55|546.75|548.81|546.01|0
1649826000000|2022-04-13 05:00:00|549.36|546.56|551.03|548.23|551.12|548.32|548.99|546.19|0
1649826300000|2022-04-13 05:05:00|550.85|548.05|550.66|547.86|550.85|548.05|550.1|547.3|0
1649826600000|2022-04-13 05:10:00|550.84|548.04|549.36|546.56|550.84|548.04|548.99|546.19|0
1649826900000|2022-04-13 05:15:00|549.54|546.74|550.84|548.04|550.84|548.04|549.44|546.64|0
1649827200000|2022-04-13 05:20:00|550.65|547.85|550.84|548.04|551.58|548.78|550.65|547.85|0
1649827500000|2022-04-13 05:25:00|550.65|547.85|550.28|547.48|550.65|547.85|549.72|546.92|0
1649827800000|2022-04-13 05:30:00|550.46|547.66|555.3|552.5|555.3|552.5|550.46|547.66|0
1649828100000|2022-04-13 05:35:00|555.49|552.69|556.04|553.24|557.73|554.93|554.37|551.57|0
1649828400000|2022-04-13 05:40:00|555.86|553.06|555.67|552.87|556.79|553.99|555.67|552.87|0
1649828700000|2022-04-13 05:45:00|555.48|552.68|557.34|554.54|557.34|554.54|555.48|552.68|0
1649829000000|2022-04-13 05:50:00|557.53|554.73|559.21|556.41|559.4|556.6|556.78|553.98|0
1649829300000|2022-04-13 05:55:00|559.4|556.6|560.33|557.53|560.52|557.72|559.02|556.22|0
1649829600000|2022-04-13 06:00:00|560.52|557.72|558.46|555.66|560.52|557.72|558.46|555.66|0
1649829900000|2022-04-13 06:05:00|558.64|555.84|556.4|553.6|558.64|555.84|556.21|553.41|0
1649830200000|2022-04-13 06:10:00|556.59|553.79|557.52|554.72|558.08|555.28|556.21|553.41|0
1649830500000|2022-04-13 06:15:00|557.33|554.53|558.64|555.84|558.64|555.84|556.67|553.87|0
1649830800000|2022-04-13 06:20:00|558.45|555.65|557.14|554.34|558.82|556.02|557.14|554.34|0
1649831100000|2022-04-13 06:25:00|557.23|554.43|556.39|553.59|557.7|554.9|556.2|553.4|0
1649831400000|2022-04-13 06:30:00|556.2|553.4|554.52|551.72|556.58|553.78|553.78|550.98|0
1649831700000|2022-04-13 06:35:00|554.33|551.53|553.4|550.6|555.45|552.65|553.4|550.6|0
1649832000000|2022-04-13 06:40:00|553.21|550.41|553.4|550.6|554.14|551.34|553.03|550.23|0
1649832300000|2022-04-13 06:45:00|553.58|550.78|553.86|551.06|554.51|551.71|553.02|550.22|0
1649832600000|2022-04-13 06:50:00|553.95|551.15|553.58|550.78|554.51|551.71|553.58|550.78|0
1649832900000|2022-04-13 06:55:00|553.39|550.59|552.83|550.03|553.39|550.59|551.9|549.1|0
1649833200000|2022-04-13 07:00:00|553.02|550.22|550.97|548.17|554.88|552.08|550.78|547.98|0
1649833500000|2022-04-13 07:05:00|551.32|548.92|547.05|544.65|551.97|549.57|546.49|544.09|0
1649833800000|2022-04-13 07:10:00|546.86|544.46|547.97|545.57|549.18|546.78|546.49|544.09|0
1649834100000|2022-04-13 07:15:00|547.88|545.48|549.27|546.87|551.32|548.92|547.42|545.02|0
1649834400000|2022-04-13 07:20:00|549.17|546.77|550.94|548.54|553.74|551.34|548.9|546.5|0
1649834700000|2022-04-13 07:25:00|551.13|548.73|550.94|548.54|552.43|550.03|549.82|547.42|0
1649835000000|2022-04-13 07:30:00|551.03|548.63|549.45|547.05|551.03|548.63|548.34|545.94|0
1649835300000|2022-04-13 07:35:00|549.63|547.23|551.95|549.55|552.7|550.3|549.45|547.05|0
1649835600000|2022-04-13 07:40:00|552.05|549.65|553.67|551.27|555.45|553.05|551.68|549.28|0
1649835900000|2022-04-13 07:45:00|553.77|551.37|554.14|551.74|554.7|552.3|553.02|550.62|0
1649836200000|2022-04-13 07:50:00|554.23|551.83|552.65|550.25|554.51|552.11|551.72|549.32|0
1649836500000|2022-04-13 07:55:00|552.46|550.06|551.71|549.31|553.39|550.99|550.78|548.38|0
1649836800000|2022-04-13 08:00:00|551.53|549.13|554.5|552.1|556|553.6|550.97|548.57|0
1649837100000|2022-04-13 08:05:00|554.41|552.01|556.27|553.87|557.3|554.9|554.41|552.01|0
1649837400000|2022-04-13 08:10:00|555.99|553.59|554.21|551.81|556.18|553.78|553.94|551.54|0
1649837700000|2022-04-13 08:15:00|554.13|551.73|553.94|551.54|555.8|553.4|553.94|551.54|0
1649838000000|2022-04-13 08:20:00|553.84|551.44|554.21|551.81|554.49|552.09|553|550.6|0
1649838300000|2022-04-13 08:25:00|554.31|551.91|552.44|550.04|554.31|551.91|551.7|549.3|0
1649838600000|2022-04-13 08:30:00|552.25|549.85|553.37|550.97|553.56|551.16|551.32|548.92|0
1649838900000|2022-04-13 08:35:00|553.46|551.06|552.06|549.66|553.46|551.06|551.88|549.48|0
1649839200000|2022-04-13 08:40:00|552.25|549.85|556.35|553.95|556.53|554.13|552.25|549.85|0
1649839500000|2022-04-13 08:45:00|556.72|554.32|557.84|555.44|558.4|556|556.53|554.13|0
1649839800000|2022-04-13 08:50:00|557.65|555.25|557.84|555.44|558.58|556.18|556.34|553.94|0
1649840100000|2022-04-13 08:55:00|557.65|555.25|556.71|554.31|558.58|556.18|556.15|553.75|0
1649840400000|2022-04-13 09:00:00|556.53|554.13|555.78|553.38|556.71|554.31|555.59|553.19|0
1649840700000|2022-04-13 09:05:00|555.68|553.28|556.52|554.12|556.71|554.31|555.03|552.63|0
1649841000000|2022-04-13 09:10:00|556.33|553.93|555.77|553.37|557.08|554.68|555.77|553.37|0
1649841300000|2022-04-13 09:15:00|555.4|553|554.28|551.88|555.4|553|553.62|551.22|0
1649841600000|2022-04-13 09:20:00|554.18|551.78|553.53|551.13|554.46|552.06|553.15|550.75|0
1649841900000|2022-04-13 09:25:00|553.71|551.31|553.15|550.75|554.27|551.87|552.78|550.38|0
1649842200000|2022-04-13 09:30:00|552.78|550.38|552.78|550.38|552.97|550.57|552.22|549.82|0
1649842500000|2022-04-13 09:35:00|552.87|550.47|548.87|546.47|552.87|550.47|548.31|545.91|0
1649842800000|2022-04-13 09:40:00|549.05|546.65|547.66|545.26|549.05|546.65|547.38|544.98|0
1649843100000|2022-04-13 09:45:00|547.57|545.17|547.38|544.98|548.31|545.91|546.45|544.05|0
1649843400000|2022-04-13 09:50:00|547.28|544.88|546.39|543.99|547.28|544.88|545.65|543.25|0
1649843700000|2022-04-13 09:55:00|546.21|543.81|542.13|539.73|546.39|543.99|541.95|539.55|0
1649844000000|2022-04-13 10:00:00|542.31|539.91|544.16|541.76|544.9|542.5|541.66|539.26|0
1649844300000|2022-04-13 10:05:00|543.98|541.58|543.05|540.65|544.53|542.13|542.68|540.28|0
1649844600000|2022-04-13 10:10:00|543.42|541.02|544.9|542.5|545.46|543.06|543.32|540.92|0
1649844900000|2022-04-13 10:15:00|545.08|542.68|544.24|541.84|545.91|543.51|543.41|541.01|0
1649845200000|2022-04-13 10:20:00|544.15|541.75|543.5|541.1|545.64|543.24|543.41|541.01|0
1649845500000|2022-04-13 10:25:00|543.6|541.2|544.15|541.75|545.08|542.68|543.23|540.83|0
1649845800000|2022-04-13 10:30:00|544.05|541.65|547.02|544.62|547.11|544.71|543.96|541.56|0
1649846100000|2022-04-13 10:35:00|547.11|544.71|549.34|546.94|549.71|547.31|546.37|543.97|0
1649846400000|2022-04-13 10:40:00|549.53|547.13|549.06|546.66|550.09|547.69|548.6|546.2|0
1649846700000|2022-04-13 10:45:00|548.97|546.57|547.2|544.8|550.08|547.68|546.55|544.15|0
1649847000000|2022-04-13 10:50:00|547.29|544.89|549.71|547.31|550.82|548.42|547.29|544.89|0
1649847300000|2022-04-13 10:55:00|549.79|547.39|551.01|548.61|551.38|548.98|549.71|547.31|0
1649847600000|2022-04-13 11:00:00|551.28|548.88|552.31|549.91|552.49|550.09|550.26|547.86|0
1649847900000|2022-04-13 11:05:00|552.49|550.09|553.61|551.21|554.54|552.14|552.49|550.09|0
1649848200000|2022-04-13 11:10:00|553.8|551.4|554.73|552.33|554.73|552.33|553.05|550.65|0
1649848500000|2022-04-13 11:15:00|554.82|552.42|553.79|551.39|554.82|552.42|553.13|550.73|0
1649848800000|2022-04-13 11:20:00|553.6|551.2|551.55|549.15|553.98|551.58|551.55|549.15|0
1649849100000|2022-04-13 11:25:00|551.74|549.34|552.29|549.89|552.48|550.08|550.15|547.75|0
1649849400000|2022-04-13 11:30:00|552.2|549.8|549.13|546.73|552.29|549.89|549.13|546.73|0
1649849700000|2022-04-13 11:35:00|549.31|546.91|548.19|545.79|549.87|547.47|547.82|545.42|0
1649850000000|2022-04-13 11:40:00|547.91|545.51|545.22|542.82|548.19|545.79|545.03|542.63|0
1649850300000|2022-04-13 11:45:00|545.41|543.01|544.29|541.89|545.96|543.56|544.29|541.89|0
1649850600000|2022-04-13 11:50:00|544.48|542.08|541.33|538.93|544.48|542.08|540.96|538.56|0
1649850900000|2022-04-13 11:55:00|541.14|538.74|538.37|535.97|541.14|538.74|536.89|534.49|0
1649851200000|2022-04-13 12:00:00|538.55|536.15|537.63|535.23|539.47|537.07|537.26|534.86|0
1649851500000|2022-04-13 12:05:00|536.89|534.49|534.68|532.28|538.18|535.78|534.68|532.28|0
1649851800000|2022-04-13 12:10:00|534.5|532.1|536.33|533.93|536.7|534.3|534.31|531.91|0
1649852100000|2022-04-13 12:15:00|535.78|533.38|537.62|535.22|538.17|535.77|534.68|532.28|0
1649852400000|2022-04-13 12:20:00|537.44|535.04|532.28|529.88|538.17|535.77|531.09|528.69|0
1649852700000|2022-04-13 12:25:00|532.47|530.07|533.2|530.8|534.12|531.72|530.81|528.41|0
1649853000000|2022-04-13 12:30:00|533.38|530.98|532.64|530.24|534.67|532.27|528.52|526.12|0
1649853300000|2022-04-13 12:35:00|532.83|530.43|533.93|531.53|534.29|531.89|531.18|528.78|0
1649853600000|2022-04-13 12:40:00|534.11|531.71|535.95|533.55|537.42|535.02|533.19|530.79|0
1649853900000|2022-04-13 12:45:00|536.13|533.73|534.84|532.44|536.87|534.47|534.29|531.89|0
1649854200000|2022-04-13 12:50:00|534.66|532.26|533.73|531.33|535.02|532.62|533.55|531.15|0
1649854500000|2022-04-13 12:55:00|533.55|531.15|530.06|527.66|533.73|531.33|530.06|527.66|0
1649854800000|2022-04-13 13:00:00|530.15|527.75|530.79|528.39|531.16|528.76|530.06|527.66|0
1649855100000|2022-04-13 13:05:00|531.16|528.76|527.13|524.73|531.16|528.76|526.94|524.54|0
1649855400000|2022-04-13 13:10:00|527.03|524.63|531.55|529.15|531.73|529.33|527.03|524.63|0
1649855700000|2022-04-13 13:15:00|531.73|529.33|534.29|531.89|534.48|532.08|531.36|528.96|0
1649856000000|2022-04-13 13:20:00|534.48|532.08|534.48|532.08|536.31|533.91|534.2|531.8|0
1649856300000|2022-04-13 13:25:00|534.29|531.89|531.44|529.04|534.29|531.89|530.99|528.59|0
1649856600000|2022-04-13 13:30:00|531.54|529.14|539.62|537.22|539.62|537.22|530.44|528.04|0
1649856900000|2022-04-13 13:35:00|540.54|538.14|538.89|536.49|542.2|539.8|537.97|535.57|0
1649857200000|2022-04-13 13:40:00|539.81|537.41|543.32|540.92|545.27|542.87|538.52|536.12|0
1649857500000|2022-04-13 13:45:00|543.51|541.11|545.73|543.33|546.84|544.44|542.21|539.81|0
1649857800000|2022-04-13 13:50:00|545.91|543.51|544.8|542.4|546.28|543.88|543.5|541.1|0
1649858100000|2022-04-13 13:55:00|545.17|542.77|537.77|535.37|545.36|542.96|537.59|535.19|0
1649858400000|2022-04-13 14:00:00|538.14|535.74|537.58|535.18|538.32|535.92|534.46|532.06|0
1649858700000|2022-04-13 14:05:00|537.77|535.37|533.72|531.32|540.91|538.51|533.72|531.32|0
1649859000000|2022-04-13 14:10:00|533.9|531.5|535|532.6|536.47|534.07|532.43|530.03|0
1649859300000|2022-04-13 14:15:00|535.55|533.15|541.05|538.65|542.56|540.16|535.55|533.15|0
1649859600000|2022-04-13 14:20:00|540.86|538.46|543.45|541.05|543.45|541.05|539.93|537.53|0
1649859900000|2022-04-13 14:25:00|543.26|540.86|539.01|536.61|543.26|540.86|539.01|536.61|0
1649860200000|2022-04-13 14:30:00|538.64|536.24|541.41|539.01|543.54|541.14|537.53|535.13|0
1649860500000|2022-04-13 14:35:00|541.04|538.64|538.08|535.68|542.33|539.93|537.71|535.31|0
1649860800000|2022-04-13 14:40:00|537.52|535.12|541.03|538.63|541.22|538.82|535.49|533.09|0
1649861100000|2022-04-13 14:45:00|541.22|538.82|539.92|537.52|543.62|541.22|539.92|537.52|0
1649861400000|2022-04-13 14:50:00|540.1|537.7|542.88|540.48|543.8|541.4|539.36|536.96|0
1649861700000|2022-04-13 14:55:00|542.14|539.74|542.87|540.47|543.8|541.4|541.21|538.81|0
1649862000000|2022-04-13 15:00:00|543.25|540.85|550.49|548.09|551.24|548.84|542.87|540.47|0
1649862300000|2022-04-13 15:05:00|550.58|548.18|548.81|546.41|550.86|548.46|548.44|546.04|0
1649862600000|2022-04-13 15:10:00|549|546.6|551.79|549.39|552.16|549.76|548.63|546.23|0
1649862900000|2022-04-13 15:15:00|551.98|549.58|553.28|550.88|553.84|551.44|551.6|549.2|0
1649863200000|2022-04-13 15:20:00|553.47|551.07|553.43|551.03|555.27|552.87|551.79|549.39|0
1649863500000|2022-04-13 15:25:00|553.81|551.41|554.74|552.34|556.24|553.84|553.43|551.03|0
1649863800000|2022-04-13 15:30:00|555.3|552.9|555.86|553.46|558.11|555.71|554.55|552.15|0
1649864100000|2022-04-13 15:35:00|556.33|553.93|554.36|551.96|556.61|554.21|553.24|550.84|0
1649864400000|2022-04-13 15:40:00|554.55|552.15|554.54|552.14|556.04|553.64|553.05|550.65|0
1649864700000|2022-04-13 15:45:00|554.36|551.96|553.04|550.64|554.54|552.14|552.48|550.08|0
1649865000000|2022-04-13 15:50:00|552.67|550.27|551.36|548.96|552.67|550.27|550.61|548.21|0
1649865300000|2022-04-13 15:55:00|551.17|548.77|551.07|548.67|551.55|549.15|549.68|547.28|0
1649865600000|2022-04-13 16:00:00|551.17|548.77|552.1|549.7|552.48|550.08|549.12|546.72|0
1649865900000|2022-04-13 16:05:00|551.91|549.51|553.59|551.19|553.97|551.57|551.73|549.33|0
1649866200000|2022-04-13 16:10:00|553.41|551.01|553.22|550.82|553.97|551.57|550.04|547.64|0
1649866500000|2022-04-13 16:15:00|553.03|550.63|555.09|552.69|555.84|553.44|552.28|549.88|0
1649866800000|2022-04-13 16:20:00|554.61|552.21|557.33|554.93|557.33|554.93|553.59|551.19|0
1649867100000|2022-04-13 16:25:00|557.52|555.12|555.08|552.68|558.83|556.43|555.08|552.68|0
1649867400000|2022-04-13 16:30:00|555.36|552.96|557.33|554.93|558.08|555.68|555.27|552.87|0
1649867700000|2022-04-13 16:35:00|557.7|555.3|558.26|555.86|559.2|556.8|557.7|555.3|0
1649868000000|2022-04-13 16:40:00|558.45|556.05|562.02|559.62|562.4|560|558.26|555.86|0
1649868300000|2022-04-13 16:45:00|562.21|559.81|561.45|559.05|562.59|560.19|561.08|558.68|0
1649868600000|2022-04-13 16:50:00|561.27|558.87|559.81|557.41|562.12|559.72|559.53|557.13|0
1649868900000|2022-04-13 16:55:00|559.91|557.51|557.65|555.25|560.47|558.07|557.27|554.87|0
1649869200000|2022-04-13 17:00:00|558.02|555.62|559.53|557.13|560.66|558.26|557.27|554.87|0
1649869500000|2022-04-13 17:05:00|559.15|556.75|560.46|558.06|561.22|558.82|559.15|556.75|0
1649869800000|2022-04-13 17:10:00|560.28|557.88|561.03|558.63|563.1|560.7|560.09|557.69|0
1649870100000|2022-04-13 17:15:00|560.84|558.44|561.02|558.62|561.97|559.57|560.65|558.25|0
1649870400000|2022-04-13 17:20:00|561.4|559|562.15|559.75|563.47|561.07|561.4|559|0
1649870700000|2022-04-13 17:25:00|561.77|559.37|560.08|557.68|561.96|559.56|558.95|556.55|0
1649871000000|2022-04-13 17:30:00|559.89|557.49|556.88|554.48|560.45|558.05|556.69|554.29|0
1649871300000|2022-04-13 17:35:00|557.25|554.85|555.65|553.25|557.25|554.85|554.44|552.04|0
1649871600000|2022-04-13 17:40:00|555.56|553.16|555.46|553.06|555.94|553.54|554.81|552.41|0
1649871900000|2022-04-13 17:45:00|555.37|552.97|556.1|553.7|556.5|554.1|553.68|551.28|0
1649872200000|2022-04-13 17:50:00|555.92|553.52|554.6|552.2|556.1|553.7|554.04|551.64|0
1649872500000|2022-04-13 17:55:00|554.79|552.39|557.79|555.39|557.79|555.39|554.22|551.82|0
1649872800000|2022-04-13 18:00:00|557.88|555.48|557.78|555.38|558.16|555.76|556.28|553.88|0
1649873100000|2022-04-13 18:05:00|557.6|555.2|560.41|558.01|561.54|559.14|557.41|555.01|0
1649873400000|2022-04-13 18:10:00|560.22|557.82|558.34|555.94|560.22|557.82|555.9|553.5|0
1649873700000|2022-04-13 18:15:00|558.15|555.75|559.2|556.8|559.38|556.98|557.6|555.2|0
1649874000000|2022-04-13 18:20:00|559.38|556.98|558.82|556.42|560.7|558.3|557.5|555.1|0
1649874300000|2022-04-13 18:25:00|559.01|556.61|558.44|556.04|559.38|556.98|556.94|554.54|0
1649874600000|2022-04-13 18:30:00|558.53|556.13|558.19|555.79|560.13|557.73|556.87|554.47|0
1649874900000|2022-04-13 18:35:00|558.56|556.16|559.12|556.72|560.26|557.86|557.43|555.03|0
1649875200000|2022-04-13 18:40:00|558.94|556.54|561.57|559.17|561.57|559.17|558.56|556.16|0
1649875500000|2022-04-13 18:45:00|561.76|559.36|562.7|560.3|562.7|560.3|560.25|557.85|0
1649875800000|2022-04-13 18:50:00|562.89|560.49|562.15|559.75|564.2|561.8|561.95|559.55|0
1649876100000|2022-04-13 18:55:00|562.34|559.94|562.15|559.75|563.48|561.08|561.78|559.38|0
1649876400000|2022-04-13 19:00:00|562.34|559.94|560.07|557.67|562.72|560.32|558.57|556.17|0
1649876700000|2022-04-13 19:05:00|560.26|557.86|564.98|562.58|565.36|562.96|560.26|557.86|0
1649877000000|2022-04-13 19:10:00|564.79|562.39|564.79|562.39|565.55|563.15|563.85|561.45|0
1649877300000|2022-04-13 19:15:00|564.69|562.29|567.06|564.66|567.44|565.04|564.6|562.2|0
1649877600000|2022-04-13 19:20:00|566.87|564.47|567.99|565.59|567.99|565.59|565.73|563.33|0
1649877900000|2022-04-13 19:25:00|568.37|565.97|566.7|564.3|568.37|565.97|565.19|562.79|0
1649878200000|2022-04-13 19:30:00|566.89|564.49|569.17|566.77|569.93|567.53|566.13|563.73|0
1649878500000|2022-04-13 19:35:00|569.36|566.96|569.92|567.52|570.31|567.91|567.27|564.87|0
1649878800000|2022-04-13 19:40:00|569.54|567.14|569.35|566.95|570.11|567.71|568.02|565.62|0
1649879100000|2022-04-13 19:45:00|569.92|567.52|570.49|568.09|571.25|568.85|568.4|566|0
1649879400000|2022-04-13 19:50:00|570.3|567.9|565.55|563.15|570.3|567.9|564.42|562.02|0
1649879700000|2022-04-13 19:55:00|565.74|563.34|564.83|562.43|566.16|563.76|562.56|560.16|0
1649880000000|2022-04-13 20:00:00|565.4|563|562.56|560.16|565.4|563|561.8|559.4|0
1649880300000|2022-04-13 20:05:00|562.37|559.97|562.74|560.34|562.93|560.53|561.8|559.4|0
1649880600000|2022-04-13 20:10:00|562.55|560.15|561.79|559.39|563.5|561.1|561.79|559.39|0
1649880900000|2022-04-13 20:15:00|561.99|559.19|562.94|560.14|563.32|560.52|561.99|559.19|0
1649881200000|2022-04-13 20:20:00|563.13|560.33|562.93|560.13|563.13|560.33|562.75|559.95|0
1649881500000|2022-04-13 20:25:00|563.12|560.32|562.74|559.94|563.31|560.51|562.74|559.94|0
1649881800000|2022-04-13 20:30:00|562.93|560.13|562.93|560.13|562.93|560.13|562.74|559.94|0
1649882100000|2022-04-13 20:35:00|563.12|560.32|562.74|559.94|563.12|560.32|562.74|559.94|0
1649882400000|2022-04-13 20:40:00|562.93|560.13|563.11|560.31|563.3|560.5|562.74|559.94|0
1649882700000|2022-04-13 20:45:00|562.92|560.12|562.92|560.12|563.3|560.5|562.73|559.93|0
1649883000000|2022-04-13 20:50:00|562.73|559.93|562.73|559.93|563.11|560.31|562.73|559.93|0
1649883300000|2022-04-13 20:55:00|562.92|560.12|562.25|559.45|563.11|560.31|562.06|559.26|0
1649883600000|2022-04-13 21:00:00|562.14|559.34|562.47|559.67|562.5|559.7|562.14|559.34|0
1649883900000|2022-04-13 21:05:00|562.25|559.45|562.14|559.34|562.47|559.67|562.12|559.32|0
1649884200000|2022-04-13 21:10:00|562.12|559.32|562.14|559.34|562.14|559.34|562.05|559.25|0
1649884500000|2022-04-13 21:15:00|562.11|559.31|562.3|559.5|562.3|559.5|562.08|559.28|0
1649884800000|2022-04-13 21:20:00|562.54|559.74|562.85|560.05|562.93|560.13|562.54|559.74|0
1649885100000|2022-04-13 21:25:00|562.79|559.99|562.79|559.99|562.79|559.99|562.76|559.96|0
1649885400000|2022-04-13 21:30:00|562.82|560.02|562.81|560.01|562.82|560.02|562.81|560.01|0
1649885700000|2022-04-13 21:35:00|562.84|560.04|562.86|560.06|562.86|560.06|562.84|560.04|0
1649886300000|2022-04-13 21:45:00|562.84|560.04|562.78|559.98|562.84|560.04|562.69|559.89|0
1649886600000|2022-04-13 21:50:00|562.84|560.04|562.8|560|562.84|560.04|562.8|560|0
1649886900000|2022-04-13 21:55:00|562.83|560.03|562.66|559.86|562.83|560.03|562.66|559.86|0
1649887200000|2022-04-13 22:00:00|562.6|559.8|562.12|559.32|562.88|560.08|561.94|559.14|0
1649887500000|2022-04-13 22:05:00|561.93|559.13|562.12|559.32|562.5|559.7|561.93|559.13|0
1649887800000|2022-04-13 22:10:00|562.21|559.41|562.31|559.51|562.31|559.51|561.93|559.13|0
1649888100000|2022-04-13 22:15:00|562.12|559.32|562.68|559.88|563.25|560.45|562.12|559.32|0
1649888400000|2022-04-13 22:20:00|562.77|559.97|562.11|559.31|562.96|560.16|562.11|559.31|0
1649888700000|2022-04-13 22:25:00|562.3|559.5|562.3|559.5|562.49|559.69|561.92|559.12|0
1649889000000|2022-04-13 22:30:00|562.49|559.69|563.62|560.82|563.81|561.01|562.3|559.5|0
1649889300000|2022-04-13 22:35:00|563.81|561.01|564.09|561.29|564.57|561.77|563.81|561.01|0
1649889600000|2022-04-13 22:40:00|564.19|561.39|564.38|561.58|564.66|561.86|564.19|561.39|0
1649889900000|2022-04-13 22:45:00|564.47|561.67|564.75|561.95|564.75|561.95|564.47|561.67|0
1649890200000|2022-04-13 22:50:00|564.56|561.76|565.13|562.33|565.13|562.33|564.56|561.76|0
1649890500000|2022-04-13 22:55:00|565.32|562.52|565.13|562.33|565.32|562.52|564.75|561.95|0
1649890800000|2022-04-13 23:00:00|565.22|562.42|564.27|561.47|565.32|562.52|564.18|561.38|0
1649891100000|2022-04-13 23:05:00|564.18|561.38|563.98|561.18|564.36|561.56|563.7|560.9|0
1649891400000|2022-04-13 23:10:00|564.07|561.27|563.6|560.8|564.07|561.27|563.6|560.8|0
1649891700000|2022-04-13 23:15:00|563.79|560.99|564.36|561.56|564.55|561.75|563.79|560.99|0
1649892000000|2022-04-13 23:20:00|564.17|561.37|564.73|561.93|564.92|562.12|564.17|561.37|0
1649892300000|2022-04-13 23:25:00|564.54|561.74|562.65|559.85|564.64|561.84|562.46|559.66|0
1649892600000|2022-04-13 23:30:00|562.55|559.75|562.36|559.56|562.65|559.85|562.27|559.47|0
1649892900000|2022-04-13 23:35:00|562.45|559.65|562.07|559.27|562.64|559.84|561.88|559.08|0
1649893200000|2022-04-13 23:40:00|562.26|559.46|562.45|559.65|562.64|559.84|562.16|559.36|0
1649893500000|2022-04-13 23:45:00|562.64|559.84|562.45|559.65|563.21|560.41|562.07|559.27|0
1649893800000|2022-04-13 23:50:00|562.26|559.46|562.44|559.64|562.82|560.02|562.16|559.36|0
1649894100000|2022-04-13 23:55:00|562.63|559.83|562.06|559.26|562.82|560.02|562.06|559.26|0
1649894400000|2022-04-14 00:00:00|562.63|559.83|564.33|561.53|564.52|561.72|562.06|559.26|0
1649894700000|2022-04-14 00:05:00|564.52|561.72|565.66|562.86|566.04|563.24|563.57|560.77|0
1649895000000|2022-04-14 00:10:00|565.47|562.67|567.17|564.37|567.55|564.75|565.09|562.29|0
1649895300000|2022-04-14 00:15:00|567.36|564.56|566.6|563.8|567.36|564.56|564.9|562.1|0
1649895600000|2022-04-14 00:20:00|566.79|563.99|567.17|564.37|567.74|564.94|565.84|563.04|0
1649895900000|2022-04-14 00:25:00|567.36|564.56|566.98|564.18|567.55|564.75|566.98|564.18|0
1649896200000|2022-04-14 00:30:00|567.17|564.37|567.54|564.74|567.92|565.12|566.79|563.99|0
1649896500000|2022-04-14 00:35:00|567.64|564.84|567.16|564.36|567.64|564.84|566.78|563.98|0
1649896800000|2022-04-14 00:40:00|567.25|564.45|566.78|563.98|567.25|564.45|566.4|563.6|0
1649897100000|2022-04-14 00:45:00|566.59|563.79|567.06|564.26|567.35|564.55|566.59|563.79|0
1649897400000|2022-04-14 00:50:00|567.16|564.36|567.34|564.54|567.35|564.55|566.96|564.16|0
1649897700000|2022-04-14 00:55:00|567.15|564.35|565.82|563.02|567.15|564.35|565.63|562.83|0
1649898000000|2022-04-14 01:00:00|565.63|562.83|564.58|561.78|566.01|563.21|563.73|560.93|0
1649898300000|2022-04-14 01:05:00|564.68|561.88|564.11|561.31|564.68|561.88|563.54|560.74|0
1649898600000|2022-04-14 01:10:00|563.92|561.12|563.92|561.12|564.77|561.97|563.54|560.74|0
1649898900000|2022-04-14 01:15:00|564.01|561.21|564.67|561.87|565.05|562.25|563.92|561.12|0
1649899200000|2022-04-14 01:20:00|564.48|561.68|564.48|561.68|564.67|561.87|563.72|560.92|0
1649899500000|2022-04-14 01:25:00|564.67|561.87|564.29|561.49|564.86|562.06|564.29|561.49|0
1649899800000|2022-04-14 01:30:00|564.48|561.68|563.91|561.11|564.67|561.87|563.34|560.54|0
1649900100000|2022-04-14 01:35:00|564.1|561.3|564.09|561.29|564.38|561.58|563.72|560.92|0
1649900400000|2022-04-14 01:40:00|564.28|561.48|562.95|560.15|564.47|561.67|562.95|560.15|0
1649900700000|2022-04-14 01:45:00|563.14|560.34|564.66|561.86|565.04|562.24|562.95|560.15|0
1649901000000|2022-04-14 01:50:00|564.75|561.95|565.79|562.99|566.36|563.56|564.47|561.67|0
1649901300000|2022-04-14 01:55:00|565.88|563.08|567.12|564.32|567.5|564.7|565.6|562.8|0
1649901600000|2022-04-14 02:00:00|566.93|564.13|566.74|563.94|567.12|564.32|566.36|563.56|0
1649901900000|2022-04-14 02:05:00|566.55|563.75|568.06|565.26|568.45|565.65|566.55|563.75|0
1649902200000|2022-04-14 02:10:00|568.25|565.45|568.06|565.26|569.01|566.21|567.87|565.07|0
1649902500000|2022-04-14 02:15:00|568.25|565.45|569.01|566.21|569.39|566.59|568.06|565.26|0
1649902800000|2022-04-14 02:20:00|568.91|566.11|568.06|565.26|568.91|566.11|567.49|564.69|0
1649903100000|2022-04-14 02:25:00|568.25|565.45|568.05|565.25|568.82|566.02|567.86|565.06|0
1649903400000|2022-04-14 02:30:00|567.86|565.06|567.1|564.3|568.05|565.25|567.1|564.3|0
1649903700000|2022-04-14 02:35:00|567.29|564.49|567.1|564.3|567.29|564.49|566.81|564.01|0
1649904000000|2022-04-14 02:40:00|567|564.2|567.38|564.58|567.67|564.87|566.91|564.11|0
1649904300000|2022-04-14 02:45:00|567.29|564.49|567.28|564.48|568.04|565.24|567.28|564.48|0
1649904600000|2022-04-14 02:50:00|567.47|564.67|567.85|565.05|568.04|565.24|567.09|564.29|0
1649904900000|2022-04-14 02:55:00|568.04|565.24|567.47|564.67|568.23|565.43|567.47|564.67|0
1649905200000|2022-04-14 03:00:00|567.56|564.76|568.23|565.43|568.23|565.43|567.47|564.67|0
1649905500000|2022-04-14 03:05:00|568.22|565.42|567.27|564.47|568.32|565.52|566.79|563.99|0
1649905800000|2022-04-14 03:10:00|567.08|564.28|567.27|564.47|567.46|564.66|566.89|564.09|0
1649906100000|2022-04-14 03:15:00|567.08|564.28|568.41|565.61|568.98|566.18|567.08|564.28|0
1649906400000|2022-04-14 03:20:00|568.22|565.42|567.26|564.46|568.31|565.51|566.7|563.9|0
1649906700000|2022-04-14 03:25:00|567.07|564.27|567.45|564.65|567.64|564.84|567.07|564.27|0
1649907000000|2022-04-14 03:30:00|567.64|564.84|567.07|564.27|567.64|564.84|566.88|564.08|0
1649907300000|2022-04-14 03:35:00|567.26|564.46|566.31|563.51|567.26|564.46|566.12|563.32|0
1649907600000|2022-04-14 03:40:00|566.5|563.7|567.25|564.45|567.44|564.64|566.31|563.51|0
1649907900000|2022-04-14 03:45:00|567.44|564.64|568.39|565.59|569.72|566.92|567.06|564.26|0
1649908200000|2022-04-14 03:50:00|568.58|565.78|567.34|564.54|568.58|565.78|567.34|564.54|0
1649908500000|2022-04-14 03:55:00|567.25|564.45|567.63|564.83|567.82|565.02|567.25|564.45|0
1649908800000|2022-04-14 04:00:00|567.53|564.73|568.47|565.67|568.76|565.96|567.53|564.73|0
1649909100000|2022-04-14 04:05:00|568.57|565.77|569.14|566.34|569.52|566.72|568.47|565.67|0
1649909400000|2022-04-14 04:10:00|569.23|566.43|570.28|567.48|570.85|568.05|569.14|566.34|0
1649909700000|2022-04-14 04:15:00|570.09|567.29|570.66|567.86|571.23|568.43|569.52|566.72|0
1649910000000|2022-04-14 04:20:00|570.56|567.76|571.61|568.81|571.61|568.81|570.28|567.48|0
1649910300000|2022-04-14 04:25:00|571.42|568.62|572.08|569.28|572.37|569.57|571.04|568.24|0
1649910600000|2022-04-14 04:30:00|571.99|569.19|572.37|569.57|572.56|569.76|571.99|569.19|0
1649910900000|2022-04-14 04:35:00|572.46|569.66|572.55|569.75|572.94|570.14|572.27|569.47|0
1649911200000|2022-04-14 04:40:00|572.46|569.66|572.74|569.94|572.93|570.13|572.36|569.56|0
1649911500000|2022-04-14 04:45:00|572.93|570.13|573.69|570.89|573.69|570.89|572.93|570.13|0
1649911800000|2022-04-14 04:50:00|573.59|570.79|572.83|570.03|573.59|570.79|572.74|569.94|0
1649912100000|2022-04-14 04:55:00|572.74|569.94|572.54|569.74|572.93|570.13|572.54|569.74|0
1649912400000|2022-04-14 05:00:00|572.73|569.93|572.54|569.74|573.5|570.7|572.16|569.36|0
1649912700000|2022-04-14 05:05:00|572.44|569.64|572.16|569.36|573.4|570.6|572.16|569.36|0
1649913000000|2022-04-14 05:10:00|572.25|569.45|572.54|569.74|572.54|569.74|571.77|568.97|0
1649913300000|2022-04-14 05:15:00|572.92|570.12|573.2|570.4|573.49|570.69|572.92|570.12|0
1649913600000|2022-04-14 05:20:00|573.3|570.5|572.34|569.54|573.3|570.5|572.15|569.35|0
1649913900000|2022-04-14 05:25:00|572.53|569.73|572.15|569.35|572.91|570.11|572.15|569.35|0
1649914200000|2022-04-14 05:30:00|572.24|569.44|572.91|570.11|573.1|570.3|571.67|568.87|0
1649914500000|2022-04-14 05:35:00|573|570.2|574.62|571.82|575.01|572.21|572.72|569.92|0
1649914800000|2022-04-14 05:40:00|574.71|571.91|573.95|571.15|574.81|572.01|573.47|570.67|0
1649915100000|2022-04-14 05:45:00|573.86|571.06|572.52|569.72|574.9|572.1|572.52|569.72|0
1649915400000|2022-04-14 05:50:00|572.33|569.53|572.71|569.91|572.9|570.1|572.14|569.34|0
1649915700000|2022-04-14 05:55:00|572.9|570.1|571.75|568.95|573.66|570.86|571.75|568.95|0
1649916000000|2022-04-14 06:00:00|571.94|569.14|571.18|568.38|572.7|569.9|570.99|568.19|0
1649916300000|2022-04-14 06:05:00|570.98|568.18|570.69|567.89|571.56|568.76|569.84|567.04|0
1649916600000|2022-04-14 06:10:00|570.79|567.99|570.98|568.18|571.36|568.56|570.41|567.61|0
1649916900000|2022-04-14 06:15:00|570.88|568.08|572.29|569.49|573.57|570.77|570.88|568.08|0
1649917200000|2022-04-14 06:20:00|572.38|569.58|573.05|570.25|573.05|570.25|571.91|569.11|0
1649917500000|2022-04-14 06:25:00|572.86|570.06|571.33|568.53|573.05|570.25|570.76|567.96|0
1649917800000|2022-04-14 06:30:00|571.14|568.34|569.9|567.1|571.9|569.1|569.62|566.82|0
1649918100000|2022-04-14 06:35:00|570|567.2|570.19|567.39|570.76|567.96|569.8|567|0
1649918400000|2022-04-14 06:40:00|570.09|567.29|569.99|567.19|570.56|567.76|569.61|566.81|0
1649918700000|2022-04-14 06:45:00|569.89|567.09|569.42|566.62|570.37|567.57|569.42|566.62|0
1649919000000|2022-04-14 06:50:00|569.23|566.43|568.46|565.66|569.8|567|568.46|565.66|0
1649919300000|2022-04-14 06:55:00|568.27|565.47|567.89|565.09|568.27|565.47|567.89|565.09|0
1649919600000|2022-04-14 07:00:00|568.46|565.66|567.22|563.86|568.46|565.66|566.08|562.72|0
1649919900000|2022-04-14 07:05:00|566.79|563.91|565.46|562.58|567.36|564.48|565.27|562.39|0
1649920200000|2022-04-14 07:10:00|565.27|562.39|564.32|561.44|565.84|562.96|562.99|560.11|0
1649920500000|2022-04-14 07:15:00|564.13|561.25|565.16|562.28|565.35|562.47|562.23|559.35|0
1649920800000|2022-04-14 07:20:00|565.26|562.38|565.64|562.76|566.02|563.14|562.99|560.11|0
1649921100000|2022-04-14 07:25:00|565.83|562.95|567.35|564.47|568.49|565.61|565.64|562.76|0
1649921400000|2022-04-14 07:30:00|567.34|564.46|564.59|561.71|567.72|564.84|564.5|561.62|0
1649921700000|2022-04-14 07:35:00|564.69|561.81|565.06|562.18|566.2|563.32|563.74|560.86|0
1649922000000|2022-04-14 07:40:00|565.15|562.27|564.65|562.25|566.39|563.51|564.13|561.25|0
1649922300000|2022-04-14 07:45:00|564.84|562.44|566.07|563.67|566.35|563.95|563.98|561.58|0
1649922600000|2022-04-14 07:50:00|566.16|563.76|564.92|562.52|566.16|563.76|564.45|562.05|0
1649922900000|2022-04-14 07:55:00|565.11|562.71|564.83|562.43|565.21|562.81|563.31|560.91|0
1649923200000|2022-04-14 08:00:00|564.92|562.52|562.74|560.34|565.59|563.19|562.36|559.96|0
1649923500000|2022-04-14 08:05:00|562.55|560.15|564.26|561.86|566.15|563.75|562.55|560.15|0
1649923800000|2022-04-14 08:10:00|564.63|562.23|565.01|562.61|565.58|563.18|564.06|561.66|0
1649924100000|2022-04-14 08:15:00|565.2|562.8|564.06|561.66|565.77|563.37|563.87|561.47|0
1649924400000|2022-04-14 08:20:00|563.87|561.47|563.49|561.09|564.53|562.13|563.11|560.71|0
1649924700000|2022-04-14 08:25:00|563.3|560.9|561.78|559.38|563.3|560.9|560.65|558.25|0
1649925000000|2022-04-14 08:30:00|561.59|559.19|561.4|559|562.16|559.76|560.83|558.43|0
1649925300000|2022-04-14 08:35:00|561.21|558.81|561.4|559|561.68|559.28|560.73|558.33|0
1649925600000|2022-04-14 08:40:00|561.21|558.81|562.34|559.94|563.67|561.27|561.21|558.81|0
1649925900000|2022-04-14 08:45:00|562.53|560.13|562.43|560.03|562.91|560.51|561.39|558.99|0
1649926200000|2022-04-14 08:50:00|562.53|560.13|563.28|560.88|563.47|561.07|562.24|559.84|0
1649926500000|2022-04-14 08:55:00|563.09|560.69|563.66|561.26|563.66|561.26|562.15|559.75|0
1649926800000|2022-04-14 09:00:00|563.47|561.07|562.52|560.12|564.04|561.64|562.52|560.12|0
1649927100000|2022-04-14 09:05:00|561.95|559.55|562.71|560.31|564.13|561.73|561.57|559.17|0
1649927400000|2022-04-14 09:10:00|562.52|560.12|562.7|560.3|564.03|561.63|560.62|558.22|0
1649927700000|2022-04-14 09:15:00|562.8|560.4|562.13|559.73|563.27|560.87|561.94|559.54|0
1649928000000|2022-04-14 09:20:00|562.32|559.92|562.98|560.58|563.55|561.15|562.13|559.73|0
1649928300000|2022-04-14 09:25:00|563.08|560.68|562.89|560.49|563.27|560.87|562.13|559.73|0
1649928600000|2022-04-14 09:30:00|563.08|560.68|564.21|561.81|564.4|562|562.51|560.11|0
1649928900000|2022-04-14 09:35:00|564.11|561.71|564.4|562|564.78|562.38|564.02|561.62|0
1649929200000|2022-04-14 09:40:00|564.49|562.09|564.21|561.81|564.78|562.38|563.83|561.43|0
1649929500000|2022-04-14 09:45:00|564.11|561.71|564.2|561.8|564.58|562.18|563.82|561.42|0
1649929800000|2022-04-14 09:50:00|563.82|561.42|563.44|561.04|563.87|561.42|559.85|557.45|0
1649930100000|2022-04-14 09:55:00|563.63|561.23|564.58|562.18|564.96|562.56|563.44|561.04|0
1649930400000|2022-04-14 10:00:00|564.39|561.99|565.9|563.5|566.09|563.69|564.01|561.61|0
1649930700000|2022-04-14 10:05:00|566.09|563.69|565.52|563.12|566.09|563.69|564.76|562.36|0
1649931000000|2022-04-14 10:10:00|565.42|563.02|564.38|561.98|566.09|563.69|563.71|561.31|0
1649931300000|2022-04-14 10:15:00|564.57|562.17|563.81|561.41|565.33|562.93|563.24|560.84|0
1649931600000|2022-04-14 10:20:00|563.71|561.31|563.8|561.4|564.85|562.45|563.24|560.84|0
1649931900000|2022-04-14 10:25:00|563.99|561.59|563.42|561.02|564.37|561.97|562.85|560.45|0
1649932200000|2022-04-14 10:30:00|563.8|561.4|560.67|558.27|563.99|561.59|560.39|557.99|0
1649932500000|2022-04-14 10:35:00|560.77|558.37|560.77|558.37|561.52|559.12|560.67|558.27|0
1649932800000|2022-04-14 10:40:00|560.95|558.55|562.28|559.88|562.66|560.26|560.86|558.46|0
1649933100000|2022-04-14 10:45:00|561.9|559.5|561.9|559.5|563.22|560.82|561.52|559.12|0
1649933400000|2022-04-14 10:50:00|561.8|559.4|563.6|561.2|563.6|561.2|561.71|559.31|0
1649933700000|2022-04-14 10:55:00|563.5|561.1|563.41|561.01|563.79|561.39|562.84|560.44|0
1649934000000|2022-04-14 11:00:00|563.22|560.82|566.44|564.04|566.82|564.42|562.65|560.25|0
1649934300000|2022-04-14 11:05:00|566.63|564.23|565.32|562.92|566.82|564.42|564.66|562.26|0
1649934600000|2022-04-14 11:10:00|565.23|562.83|565.41|563.01|566.18|563.78|564.75|562.35|0
1649934900000|2022-04-14 11:15:00|565.79|563.39|564.55|562.15|566.36|563.96|564.27|561.87|0
1649935200000|2022-04-14 11:20:00|564.46|562.06|563.13|560.73|564.46|562.06|562.75|560.35|0
1649935500000|2022-04-14 11:25:00|563.32|560.92|561.89|559.49|563.41|561.01|561.8|559.4|0
1649935800000|2022-04-14 11:30:00|561.8|559.4|561.99|559.59|562.94|560.54|561.42|559.02|0
1649936100000|2022-04-14 11:35:00|562.18|559.78|564.07|561.67|564.07|561.67|561.42|559.02|0
1649936400000|2022-04-14 11:40:00|563.97|561.57|563.4|561|565.21|562.81|563.21|560.81|0
1649936700000|2022-04-14 11:45:00|563.69|561.29|563.6|560.24|565.31|562.43|563.03|559.67|0
1649937000000|2022-04-14 11:50:00|563.79|560.43|557.49|554.61|563.79|560.43|557.3|554.42|0
1649937300000|2022-04-14 11:55:00|557.87|554.99|558.31|555.43|559.25|556.37|556.19|553.31|0
1649937600000|2022-04-14 12:00:00|558.21|555.33|559.63|556.75|560.48|557.6|557.64|554.76|0
1649937900000|2022-04-14 12:05:00|559.82|556.94|560.57|557.69|561.14|558.26|559.81|556.93|0
1649938200000|2022-04-14 12:10:00|560.66|557.78|561.51|558.63|562.08|559.2|560.38|557.5|0
1649938500000|2022-04-14 12:15:00|561.32|558.44|563.03|560.15|563.03|560.15|560.75|557.87|0
1649938800000|2022-04-14 12:20:00|562.84|559.96|562.83|559.95|563.4|560.52|562.27|559.39|0
1649939100000|2022-04-14 12:25:00|562.64|559.76|562.2|559.32|564.32|561.44|562.2|559.32|0
1649939400000|2022-04-14 12:30:00|562.58|559.7|560.06|557.66|563.91|561.03|559.49|557.09|0
1649939700000|2022-04-14 12:35:00|560.25|557.85|558.17|555.77|560.44|558.04|558.17|555.77|0
1649940000000|2022-04-14 12:40:00|558.36|555.96|558.17|555.77|558.92|556.52|556.28|553.88|0
1649940300000|2022-04-14 12:45:00|558.35|555.95|556.84|554.44|559.49|557.09|555.9|553.5|0
1649940600000|2022-04-14 12:50:00|556.65|554.25|556.65|554.25|557.6|555.2|556.27|553.87|0
1649940900000|2022-04-14 12:55:00|556.74|554.34|555.33|552.93|557.59|555.19|554.95|552.55|0
1649941200000|2022-04-14 13:00:00|555.51|553.11|556.64|554.24|556.64|554.24|553.82|551.42|0
1649941500000|2022-04-14 13:05:00|556.45|554.05|556.64|554.24|556.83|554.43|555.13|552.73|0
1649941800000|2022-04-14 13:10:00|556.45|554.05|556.26|553.86|557.02|554.62|555.7|553.3|0
1649942100000|2022-04-14 13:15:00|556.35|553.95|559.47|557.07|559.47|557.07|555.88|553.48|0
1649942400000|2022-04-14 13:20:00|559.28|556.88|560.04|557.64|560.41|558.01|559.28|556.88|0
1649942700000|2022-04-14 13:25:00|559.09|556.69|565.34|562.94|565.53|563.13|559.09|556.69|0
1649943000000|2022-04-14 13:30:00|565.53|563.13|571.24|568.84|571.24|568.84|565.53|563.13|0
1649943300000|2022-04-14 13:35:00|571.05|568.65|564.45|561.57|573.92|571.52|564.45|561.57|0
1649943600000|2022-04-14 13:40:00|565.02|562.14|556.85|553.97|565.98|563.1|556.85|553.97|0
1649943900000|2022-04-14 13:45:00|557.04|554.16|556.49|553.61|559.5|556.62|553.44|550.56|0
1649944200000|2022-04-14 13:50:00|556.77|553.89|552.82|549.94|557.15|554.27|550.56|547.68|0
1649944500000|2022-04-14 13:55:00|553.01|550.13|553.19|550.31|554.7|551.82|551.5|548.62|0
1649944800000|2022-04-14 14:00:00|553.66|550.78|556.97|554.09|559.43|556.55|552.91|550.03|0
1649945100000|2022-04-14 14:05:00|556.59|553.71|543.62|540.74|556.78|553.9|541.37|538.49|0
1649945400000|2022-04-14 14:10:00|542.87|539.99|543.07|540.19|545.3|542.42|541.93|539.05|0
1649945700000|2022-04-14 14:15:00|542.88|540|543.82|540.94|546.07|543.19|540.44|537.56|0
1649946000000|2022-04-14 14:20:00|544.35|541.47|546.58|543.7|549.87|546.99|543.41|540.53|0
1649946300000|2022-04-14 14:25:00|546.39|543.51|547.33|544.45|548.64|545.76|544.51|541.63|0
1649946600000|2022-04-14 14:30:00|547.04|544.16|549.58|546.7|551.47|548.59|545.82|542.94|0
1649946900000|2022-04-14 14:35:00|549.02|546.14|546.57|543.69|551.09|548.21|543.94|541.06|0
1649947200000|2022-04-14 14:40:00|546.19|543.31|546.66|543.78|549.01|546.13|544.5|541.62|0
1649947500000|2022-04-14 14:45:00|546.57|543.69|548.25|545.37|552.77|549.89|546.57|543.69|0
1649947800000|2022-04-14 14:50:00|547.68|544.8|547.31|544.43|547.68|544.8|544.68|541.8|0
1649948100000|2022-04-14 14:55:00|547.12|544.24|548.43|545.55|550.5|547.62|546.56|543.68|0
1649948400000|2022-04-14 15:00:00|547.87|544.99|550.69|547.81|551.91|549.03|546.55|543.67|0
1649948700000|2022-04-14 15:05:00|550.5|547.62|550.49|547.61|552.19|549.31|548.8|545.92|0
1649949000000|2022-04-14 15:10:00|550.31|547.43|550.3|547.42|552.38|549.5|548.05|545.17|0
1649949300000|2022-04-14 15:15:00|550.68|547.8|548.04|545.16|552.75|549.87|546.54|543.66|0
1649949600000|2022-04-14 15:20:00|548.23|545.35|553.12|550.24|553.12|550.24|545.79|542.91|0
1649949900000|2022-04-14 15:25:00|553.31|550.43|552.67|549.79|554.62|551.74|552.18|549.3|0
1649950200000|2022-04-14 15:30:00|552.77|549.89|550.5|547.62|553.71|550.83|550.13|547.25|0
1649950500000|2022-04-14 15:35:00|550.31|547.43|546.74|543.86|550.5|547.62|546.55|543.67|0
1649950800000|2022-04-14 15:40:00|547.3|544.42|542.8|539.92|547.3|544.42|542.05|539.17|0
1649951100000|2022-04-14 15:45:00|542.61|539.73|543.17|540.29|544.29|541.41|541.67|538.79|0
1649951400000|2022-04-14 15:50:00|543.36|540.48|541.67|538.79|543.36|540.48|541.67|538.79|0
1649951700000|2022-04-14 15:55:00|541.86|538.98|543.54|540.66|544.11|541.23|540.96|538.08|0
1649952000000|2022-04-14 16:00:00|543.17|540.29|542.98|540.1|546.17|543.29|541.49|538.61|0
1649952300000|2022-04-14 16:05:00|542.61|539.73|545.79|542.91|546.54|543.66|542.42|539.54|0
1649952600000|2022-04-14 16:10:00|545.6|542.72|543.16|540.28|546.35|543.47|542.97|540.09|0
1649952900000|2022-04-14 16:15:00|543.35|540.47|542.04|539.16|544.56|541.68|541.1|538.22|0
1649953200000|2022-04-14 16:20:00|542.22|539.34|541.1|538.22|542.22|539.34|539.6|536.72|0
1649953500000|2022-04-14 16:25:00|541.29|538.41|538.29|535.41|541.85|538.97|537.55|534.67|0
1649953800000|2022-04-14 16:30:00|538.11|535.23|538.29|535.41|539.79|536.91|537.18|534.3|0
1649954100000|2022-04-14 16:35:00|537.92|535.04|537.54|534.66|539.04|536.16|537.36|534.48|0
1649954400000|2022-04-14 16:40:00|537.36|534.48|534.84|531.96|537.54|534.66|534.75|531.87|0
1649954700000|2022-04-14 16:45:00|534.75|531.87|534.46|531.58|535.68|532.8|534|531.12|0
1649955000000|2022-04-14 16:50:00|534.37|531.49|534.18|531.3|535.12|532.24|534|531.12|0
1649955300000|2022-04-14 16:55:00|534.37|531.49|538.09|535.21|538.47|535.59|534.18|531.3|0
1649955600000|2022-04-14 17:00:00|538.28|535.4|538.09|535.21|539.58|536.7|537.16|534.28|0
1649955900000|2022-04-14 17:05:00|537.9|535.02|536.41|533.53|538.28|535.4|535.67|532.79|0
1649956200000|2022-04-14 17:10:00|536.31|533.43|535.85|532.97|539.2|536.32|535.66|532.78|0
1649956500000|2022-04-14 17:15:00|536.41|533.53|535.66|532.78|537.71|534.83|534.92|532.04|0
1649956800000|2022-04-14 17:20:00|535.47|532.59|536.77|533.89|537.52|534.64|535.47|532.59|0
1649957100000|2022-04-14 17:25:00|537.33|534.45|537.52|534.64|537.98|535.1|536.21|533.33|0
1649957400000|2022-04-14 17:30:00|537.61|534.73|539.01|536.13|539.57|536.69|536.96|534.08|0
1649957700000|2022-04-14 17:35:00|539.19|536.31|539.56|536.68|541.06|538.18|539.19|536.31|0
1649958000000|2022-04-14 17:40:00|539.65|536.77|542.36|539.48|543.11|540.23|539.19|536.31|0
1649958300000|2022-04-14 17:45:00|542.74|539.86|544.98|542.1|545.55|542.67|542.55|539.67|0
1649958600000|2022-04-14 17:50:00|545.17|542.29|543.48|540.6|545.92|543.04|543.48|540.6|0
1649958900000|2022-04-14 17:55:00|543.67|540.79|547.61|544.73|547.61|544.73|543.48|540.6|0
1649959200000|2022-04-14 18:00:00|547.42|544.54|550.42|547.54|551.18|548.3|547.23|544.35|0
1649959500000|2022-04-14 18:05:00|550.61|547.73|547.6|544.72|550.8|547.92|547.04|544.16|0
1649959800000|2022-04-14 18:10:00|547.79|544.91|548.35|545.47|549.29|546.41|546.85|543.97|0
1649960100000|2022-04-14 18:15:00|549.1|546.22|545.16|542.28|549.67|546.79|544.97|542.09|0
1649960400000|2022-04-14 18:20:00|544.5|541.62|541.78|538.9|544.59|541.71|541.59|538.71|0
1649960700000|2022-04-14 18:25:00|542.16|539.28|544.3|541.42|545.53|542.65|541.22|538.34|0
1649961000000|2022-04-14 18:30:00|544.59|541.71|541.4|538.52|546.09|543.21|540.66|537.78|0
1649961300000|2022-04-14 18:35:00|541.31|538.43|540.47|537.59|542.15|539.27|539.72|536.84|0
1649961600000|2022-04-14 18:40:00|540.65|537.77|541.58|538.7|541.96|539.08|540.46|537.58|0
1649961900000|2022-04-14 18:45:00|541.49|538.61|541.21|538.33|542.71|539.83|540.09|537.21|0
1649962200000|2022-04-14 18:50:00|541.39|538.51|535.24|532.36|541.77|538.89|534.68|531.8|0
1649962500000|2022-04-14 18:55:00|535.79|532.91|532.82|529.94|535.79|532.91|532.63|529.75|0
1649962800000|2022-04-14 19:00:00|532.63|529.75|535.24|532.36|536.72|533.84|530.79|527.91|0
1649963100000|2022-04-14 19:05:00|535.42|532.54|531.34|528.46|536.35|533.47|531.34|528.46|0
1649963400000|2022-04-14 19:10:00|531.43|528.55|532.82|529.94|533.01|530.13|530.6|527.72|0
1649963700000|2022-04-14 19:15:00|533.19|530.31|537.83|534.95|538.39|535.51|533.19|530.31|0
1649964000000|2022-04-14 19:20:00|537.64|534.76|535.97|533.09|538.57|535.69|535.23|532.35|0
1649964300000|2022-04-14 19:25:00|536.15|533.27|533|530.12|536.15|533.27|532.44|529.56|0
1649964600000|2022-04-14 19:30:00|533.37|530.49|529.48|526.6|533.37|530.49|529.29|526.41|0
1649964900000|2022-04-14 19:35:00|529.66|526.78|528.55|525.67|531.32|528.44|528.55|525.67|0
1649965200000|2022-04-14 19:40:00|528.92|526.04|532.8|529.92|532.8|529.92|528.18|525.3|0
1649965500000|2022-04-14 19:45:00|532.62|529.74|530.21|527.33|533.17|530.29|529.1|526.22|0
1649965800000|2022-04-14 19:50:00|528.73|525.85|526.51|523.63|528.73|525.85|525.04|522.16|0
1649966100000|2022-04-14 19:55:00|527.25|524.37|523.56|520.68|528.17|525.29|522.09|519.21|0
1649966400000|2022-04-14 20:00:00|523.38|520.5|521.9|519.02|524.48|521.6|521.72|518.84|0
1649966700000|2022-04-14 20:05:00|522.09|519.21|522.08|519.2|522.64|519.76|521.72|518.84|0
1649967000000|2022-04-14 20:10:00|521.9|519.02|521.71|518.83|522.27|519.39|521.71|518.83|0
1650265500000|2022-04-18 07:05:00|507.11|504.23|506.74|503.86|507.29|504.41|506.74|503.86|0
1650265800000|2022-04-18 07:10:00|506.92|504.04|507.28|504.4|507.83|504.95|506.74|503.86|0
1650266100000|2022-04-18 07:15:00|507.1|504.22|507.1|504.22|507.46|504.58|506.74|503.86|0
1650266400000|2022-04-18 07:20:00|507|504.12|507.55|504.67|507.64|504.76|506.55|503.67|0
1650266700000|2022-04-18 07:25:00|507.64|504.76|507.46|504.58|508.64|505.76|507.46|504.58|0
1650267000000|2022-04-18 07:30:00|507.36|504.48|507.45|504.57|507.45|504.57|506.55|503.67|0
1650267300000|2022-04-18 07:35:00|507.82|504.94|505.82|502.94|508|505.12|504.27|501.39|0
1650267600000|2022-04-18 07:40:00|506|503.12|505.54|502.66|506.54|503.66|505.09|502.21|0
1650267900000|2022-04-18 07:45:00|505.81|502.93|506.9|504.02|507.17|504.29|505.63|502.75|0
1650268200000|2022-04-18 07:50:00|506.81|503.93|507.26|504.38|507.44|504.56|506.54|503.66|0
1650268500000|2022-04-18 07:55:00|507.08|504.2|507.35|504.47|507.71|504.83|506.72|503.84|0
1650268800000|2022-04-18 08:00:00|507.26|504.38|512.35|509.47|512.81|509.93|507.26|504.38|0
1650269100000|2022-04-18 08:05:00|512.44|509.56|511.29|508.89|512.72|509.84|510.11|507.71|0
1650269400000|2022-04-18 08:10:00|511.38|508.98|510.65|508.25|511.38|508.98|510.37|507.97|0
1650269700000|2022-04-18 08:15:00|510.83|508.43|511.92|509.52|511.92|509.52|510.65|508.25|0
1650270000000|2022-04-18 08:20:00|511.83|509.43|511.37|508.97|512.65|510.25|511.37|508.97|0
1650270300000|2022-04-18 08:25:00|511.55|509.15|511.37|508.97|512.1|509.7|511.37|508.97|0
1650270600000|2022-04-18 08:30:00|511.55|509.15|511.18|508.78|511.55|509.15|510.82|508.42|0
1650270900000|2022-04-18 08:35:00|511.27|508.87|511.18|508.78|511.55|509.15|510.72|508.32|0
1650271200000|2022-04-18 08:40:00|511|508.6|511.45|509.05|511.45|509.05|510.81|508.41|0
1650271500000|2022-04-18 08:45:00|511.54|509.14|511.45|509.05|511.54|509.14|511.18|508.78|0
1650271800000|2022-04-18 08:50:00|511.54|509.14|510.17|507.77|511.54|509.14|510.08|507.68|0
1650272100000|2022-04-18 08:55:00|510.08|507.68|509.53|507.13|510.26|507.86|509.35|506.95|0
1650272400000|2022-04-18 09:00:00|509.71|507.31|510.73|508.33|510.73|508.33|507.87|505.47|0
1650272700000|2022-04-18 09:05:00|510.82|508.42|510.63|508.23|511|508.6|510.45|508.05|0
1650273000000|2022-04-18 09:10:00|510.54|508.14|509.63|507.23|510.63|508.23|509.63|507.23|0
1650273300000|2022-04-18 09:15:00|509.72|507.32|509.27|506.87|510.36|507.96|509.27|506.87|0
1650273600000|2022-04-18 09:20:00|509.17|506.77|505.82|503.42|509.17|506.77|504.91|502.51|0
1650273900000|2022-04-18 09:25:00|505.72|503.32|506.36|503.96|507.08|504.68|505.72|503.32|0
1650274200000|2022-04-18 09:30:00|506.18|503.78|507.08|504.68|507.26|504.86|506.18|503.78|0
1650274500000|2022-04-18 09:35:00|507.17|504.77|507.08|504.68|507.62|505.22|506.9|504.5|0
1650274800000|2022-04-18 09:40:00|506.98|504.58|506.89|504.49|507.62|505.22|506.71|504.31|0
1650275100000|2022-04-18 09:45:00|506.98|504.58|507.34|504.94|507.44|505.04|506.53|504.13|0
1650275400000|2022-04-18 09:50:00|507.43|505.03|507.43|505.03|507.43|505.03|506.71|504.31|0
1650275700000|2022-04-18 09:55:00|507.34|504.94|507.52|505.12|507.61|505.21|507.07|504.67|0
1650276000000|2022-04-18 10:00:00|507.43|505.03|508.7|506.3|508.88|506.48|507.25|504.85|0
1650276300000|2022-04-18 10:05:00|508.6|506.2|509.14|506.74|509.42|507.02|508.15|505.75|0
1650276600000|2022-04-18 10:10:00|509.06|506.66|509.05|506.65|509.32|506.92|508.69|506.29|0
1650276900000|2022-04-18 10:15:00|508.87|506.47|508.69|506.29|509.23|506.83|508.69|506.29|0
1650277200000|2022-04-18 10:20:00|508.51|506.11|508.68|506.28|509.41|507.01|508.51|506.11|0
1650277500000|2022-04-18 10:25:00|508.87|506.47|511.68|509.28|512.14|509.74|508.87|506.47|0
1650277800000|2022-04-18 10:30:00|511.77|509.37|510.95|508.55|511.77|509.37|510.68|508.28|0
1650278100000|2022-04-18 10:35:00|511.04|508.64|510.49|508.09|511.04|508.64|510.31|507.91|0
1650278400000|2022-04-18 10:40:00|510.31|507.91|511.03|508.63|511.76|509.36|510.31|507.91|0
1650278700000|2022-04-18 10:45:00|510.85|508.45|511.12|508.72|511.58|509.18|510.85|508.45|0
1650279000000|2022-04-18 10:50:00|511.21|508.81|511.03|508.63|511.58|509.18|510.85|508.45|0
1650279300000|2022-04-18 10:55:00|510.85|508.45|510.66|508.26|511.57|509.17|510.48|508.08|0
1650279600000|2022-04-18 11:00:00|511.21|508.81|513.11|510.71|513.39|510.99|511.21|508.81|0
1650279900000|2022-04-18 11:05:00|513.03|510.63|515.39|512.99|516.13|513.73|513.03|510.63|0
1650280200000|2022-04-18 11:10:00|515.58|513.18|518.86|516.46|519.23|516.83|515.39|512.99|0
1650280500000|2022-04-18 11:15:00|518.95|516.55|519.59|517.19|520.14|517.74|518.31|515.91|0
1650280800000|2022-04-18 11:20:00|519.41|517.01|518.31|515.91|519.78|517.38|518.13|515.73|0
1650281100000|2022-04-18 11:25:00|518.4|516|517.94|515.54|518.49|516.09|517.58|515.18|0
1650281400000|2022-04-18 11:30:00|518.03|515.63|518.12|515.72|518.49|516.09|517.39|514.99|0
1650281700000|2022-04-18 11:35:00|517.94|515.54|516.47|514.07|517.94|515.54|516.29|513.89|0
1650282000000|2022-04-18 11:40:00|516.29|513.89|516.65|514.25|516.65|514.25|515.19|512.79|0
1650282300000|2022-04-18 11:45:00|516.47|514.07|515.19|512.79|516.47|514.07|515.09|512.69|0
1650282600000|2022-04-18 11:50:00|515.01|512.61|515.19|512.79|515.55|513.15|514.27|511.87|0
1650282900000|2022-04-18 11:55:00|514.46|512.06|514.45|512.05|514.64|512.24|513.91|511.51|0
1650283200000|2022-04-18 12:00:00|514.64|512.24|515.45|513.05|515.91|513.51|514.09|511.69|0
1650283500000|2022-04-18 12:05:00|515.36|512.96|514.26|511.86|516.27|513.87|513.72|511.32|0
1650283800000|2022-04-18 12:10:00|514.08|511.68|513.17|510.77|514.63|512.23|512.8|510.4|0
1650284100000|2022-04-18 12:15:00|513.35|510.95|513.8|511.4|514.26|511.86|512.16|509.76|0
1650284400000|2022-04-18 12:20:00|513.71|511.31|514.44|512.04|514.8|512.4|513.71|511.31|0
1650284700000|2022-04-18 12:25:00|514.26|511.86|515.44|513.04|515.71|513.31|514.26|511.86|0
1650285000000|2022-04-18 12:30:00|515.53|513.13|514.98|512.58|515.71|513.31|513.97|511.57|0
1650285300000|2022-04-18 12:35:00|515.16|512.76|517.07|514.67|517.9|515.5|515.16|512.76|0
1650285600000|2022-04-18 12:40:00|517.17|514.77|515.52|513.12|517.53|515.13|515.34|512.94|0
1650285900000|2022-04-18 12:45:00|515.7|513.3|515.88|513.48|516.07|513.67|515.15|512.75|0
1650286200000|2022-04-18 12:50:00|515.79|513.39|514.42|512.02|516.25|513.85|514.06|511.66|0
1650286500000|2022-04-18 12:55:00|514.6|512.2|514.05|511.65|516.06|513.66|513.96|511.56|0
1650286800000|2022-04-18 13:00:00|513.96|511.56|516.97|514.57|517.24|514.84|513.23|510.83|0
1650287100000|2022-04-18 13:05:00|516.79|514.39|516.79|514.39|517.34|514.94|516.42|514.02|0
1650287400000|2022-04-18 13:10:00|516.87|514.47|518.43|516.03|518.43|516.03|516.6|514.2|0
1650287700000|2022-04-18 13:15:00|518.61|516.21|517.7|515.3|519.35|516.95|517.7|515.3|0
1650288000000|2022-04-18 13:20:00|517.51|515.11|518.24|515.84|518.43|516.03|517.51|515.11|0
1650288300000|2022-04-18 13:25:00|518.06|515.66|516.04|513.64|518.06|515.66|515.5|513.1|0
1650288600000|2022-04-18 13:30:00|517.32|514.92|529.26|526.86|531.3|528.9|516.96|514.56|0
1650288900000|2022-04-18 13:35:00|528.34|525.94|529.76|527.36|533.65|531.25|528.16|525.76|0
1650289200000|2022-04-18 13:40:00|528.37|525.97|531.43|529.03|534.95|532.55|526.44|524.04|0
1650289500000|2022-04-18 13:45:00|532.54|530.14|530.68|528.28|532.54|530.14|527.54|525.14|0
1650289800000|2022-04-18 13:50:00|531.42|529.02|523.85|521.45|531.61|529.21|522.2|519.8|0
1650290100000|2022-04-18 13:55:00|523.67|521.27|522.65|520.25|523.67|521.27|520.73|518.33|0
1650290400000|2022-04-18 14:00:00|522.01|519.61|525.5|523.1|526.8|524.4|517.97|515.57|0
1650290700000|2022-04-18 14:05:00|525.87|523.47|519.09|516.69|526.24|523.84|519.09|516.69|0
1650291000000|2022-04-18 14:10:00|519.27|516.87|526.25|523.85|527.18|524.78|518.72|516.32|0
1650291300000|2022-04-18 14:15:00|526.62|524.22|527.36|524.96|527.91|525.51|524.78|522.38|0
1650291600000|2022-04-18 14:20:00|527.54|525.14|534.01|531.61|534.39|531.99|526.8|524.4|0
1650291900000|2022-04-18 14:25:00|534.2|531.8|529.2|526.8|535.31|532.91|529.2|526.8|0
1650292200000|2022-04-18 14:30:00|530.12|527.72|532.53|530.13|532.53|530.13|529.57|527.17|0
1650292500000|2022-04-18 14:35:00|532.71|530.31|532.89|530.49|533.08|530.68|529.93|527.53|0
1650292800000|2022-04-18 14:40:00|533.63|531.23|533.26|530.86|535.3|532.9|531.97|529.57|0
1650293100000|2022-04-18 14:45:00|533.63|531.23|532.7|530.3|534.74|532.34|531.04|528.64|0
1650293400000|2022-04-18 14:50:00|532.52|530.12|528.45|526.05|532.7|530.3|527.89|525.49|0
1650293700000|2022-04-18 14:55:00|528.63|526.23|527.01|524.61|528.63|526.23|524.39|521.99|0
1650294000000|2022-04-18 15:00:00|526.92|524.52|528.95|526.55|528.95|526.55|525.25|522.85|0
1650294300000|2022-04-18 15:05:00|529.14|526.74|526.91|524.51|529.69|527.29|526.91|524.51|0
1650294600000|2022-04-18 15:10:00|526.54|524.14|526.36|523.96|528.02|525.62|525.99|523.59|0
1650294900000|2022-04-18 15:15:00|526.17|523.77|523.03|520.63|526.73|524.33|521.92|519.52|0
1650295200000|2022-04-18 15:20:00|523.21|520.81|518.06|515.66|523.95|521.55|517.88|515.48|0
1650295500000|2022-04-18 15:25:00|517.51|515.11|517.71|515.31|518.7|516.3|515.87|513.47|0
1650295800000|2022-04-18 15:30:00|517.53|515.13|516.06|513.66|518.26|515.86|514.77|512.37|0
1650296100000|2022-04-18 15:35:00|516.24|513.84|513.86|511.46|516.42|514.02|512.94|510.54|0
1650296400000|2022-04-18 15:40:00|513.67|511.27|514.4|512|515.13|512.73|512.39|509.99|0
1650296700000|2022-04-18 15:45:00|514.58|512.18|510.2|507.8|514.58|512.18|510.01|507.61|0
1650297000000|2022-04-18 15:50:00|510.38|507.98|513.48|511.08|513.48|511.08|509.83|507.43|0
1650297300000|2022-04-18 15:55:00|513.2|510.8|516.41|514.01|516.77|514.37|512.93|510.53|0
1650297600000|2022-04-18 16:00:00|516.22|513.82|514.39|511.99|516.96|514.56|512.93|510.53|0
1650297900000|2022-04-18 16:05:00|514.3|511.9|513.01|510.61|516.04|513.64|512.92|510.52|0
1650298200000|2022-04-18 16:10:00|512.74|510.34|509.82|507.42|513.47|511.07|508.91|506.51|0
1650298500000|2022-04-18 16:15:00|509.64|507.24|507.91|505.51|510|507.6|507.37|504.97|0
1650298800000|2022-04-18 16:20:00|507.73|505.33|508.82|506.42|509|506.6|507.37|504.97|0
1650299100000|2022-04-18 16:25:00|509|506.6|507.18|504.78|509|506.6|506.27|503.87|0
1650299400000|2022-04-18 16:30:00|507|504.6|507.36|504.96|508.27|505.87|505.54|503.14|0
1650299700000|2022-04-18 16:35:00|507.54|505.14|508.16|505.76|509|506.6|506.4|504|0
1650300000000|2022-04-18 16:40:00|508.7|506.3|510.16|507.76|510.52|508.12|505.79|503.39|0
1650300300000|2022-04-18 16:45:00|510.34|507.94|509.79|507.39|511.62|509.22|509.06|506.66|0
1650300600000|2022-04-18 16:50:00|509.97|507.57|512.71|510.31|513.25|510.85|509.61|507.21|0
1650300900000|2022-04-18 16:55:00|512.89|510.49|512.52|510.12|513.98|511.58|511.98|509.58|0
1650301200000|2022-04-18 17:00:00|512.89|510.49|512.52|510.12|513.43|511.03|511.42|509.02|0
1650301500000|2022-04-18 17:05:00|512.34|509.94|516.91|514.51|516.91|514.51|512.15|509.75|0
1650301800000|2022-04-18 17:10:00|517.09|514.69|517.45|515.05|519.84|517.44|516.9|514.5|0
1650302100000|2022-04-18 17:15:00|517.27|514.87|512.25|509.85|517.27|514.87|512.07|509.67|0
1650302400000|2022-04-18 17:20:00|512.43|510.03|515.17|512.77|516.27|513.87|511.52|509.12|0
1650302700000|2022-04-18 17:25:00|515.36|512.96|517.55|515.15|517.55|515.15|514.62|512.22|0
1650303000000|2022-04-18 17:30:00|517.37|514.97|527.03|524.63|527.13|524.73|517|514.6|0
1650303300000|2022-04-18 17:35:00|527.13|524.73|529.55|527.15|531.38|528.98|526.76|524.36|0
1650303600000|2022-04-18 17:40:00|530.11|527.71|530.66|528.26|530.85|528.45|528.81|526.41|0
1650303900000|2022-04-18 17:45:00|530.29|527.89|531.96|529.56|532.7|530.3|528.99|526.59|0
1650304200000|2022-04-18 17:50:00|531.77|529.37|531.88|529.48|532.79|530.39|530.1|527.7|0
1650304500000|2022-04-18 17:55:00|532.06|529.66|530.76|528.36|535.04|532.64|529.65|527.25|0
1650304800000|2022-04-18 18:00:00|531.41|529.01|531.5|529.1|533.73|531.33|530.21|527.81|0
1650305100000|2022-04-18 18:05:00|531.13|528.73|529.64|527.24|531.78|529.38|528.72|526.32|0
1650305400000|2022-04-18 18:10:00|529.46|527.06|529.45|527.05|529.46|527.06|527.23|524.83|0
1650305700000|2022-04-18 18:15:00|529.54|527.14|526.86|524.46|532.61|530.21|524.27|521.87|0
1650306000000|2022-04-18 18:20:00|526.57|524.17|533.34|530.94|533.34|530.94|525.83|523.43|0
1650306300000|2022-04-18 18:25:00|533.52|531.12|529.06|526.66|535.01|532.61|527.95|525.55|0
1650306600000|2022-04-18 18:30:00|529.25|526.85|531.29|528.89|531.66|529.26|528.97|526.57|0
1650306900000|2022-04-18 18:35:00|531.38|528.98|530.36|527.96|532.96|530.56|529.8|527.4|0
1650307200000|2022-04-18 18:40:00|530.54|528.14|528.32|525.92|531.66|529.26|527.76|525.36|0
1650307500000|2022-04-18 18:45:00|528.5|526.1|527.39|524.99|528.87|526.47|525.54|523.14|0
1650307800000|2022-04-18 18:50:00|527.02|524.62|528.87|526.47|530.35|527.95|526.65|524.25|0
1650308100000|2022-04-18 18:55:00|528.58|526.18|525.35|522.95|528.87|526.47|524.79|522.39|0
1650308400000|2022-04-18 19:00:00|524.98|522.58|522.94|520.54|526.27|523.87|522.57|520.17|0
1650308700000|2022-04-18 19:05:00|523.13|520.73|522.39|519.99|524.97|522.57|521.65|519.25|0
1650309000000|2022-04-18 19:10:00|522.75|520.35|520.36|517.96|524.6|522.2|518.7|516.3|0
1650309300000|2022-04-18 19:15:00|520.54|518.14|519.07|516.67|522.38|519.98|518.7|516.3|0
1650309600000|2022-04-18 19:20:00|519.15|516.75|516.86|514.46|520.91|518.51|515.94|513.54|0
1650309900000|2022-04-18 19:25:00|516.12|513.72|515.27|512.87|517.04|514.64|514.72|512.32|0
1650310200000|2022-04-18 19:30:00|515|512.6|509.32|506.92|515|512.6|508.59|506.19|0
1650310500000|2022-04-18 19:35:00|509.14|506.74|507.36|504.96|509.87|507.47|506.07|503.67|0
1650310800000|2022-04-18 19:40:00|507.54|505.14|509|506.6|510.65|508.25|505.72|503.32|0
1650311100000|2022-04-18 19:45:00|508.27|505.87|506.14|503.26|508.27|505.87|505.59|502.71|0
1650311400000|2022-04-18 19:50:00|505.95|503.07|510.75|507.87|511.3|508.42|504.5|501.62|0
1650311700000|2022-04-18 19:55:00|510.57|507.69|521.39|518.51|521.39|518.51|510.2|507.32|0
1650312000000|2022-04-18 20:00:00|522.12|519.24|527.8|525.4|527.8|525.4|521.75|518.87|0
1650312300000|2022-04-18 20:05:00|527.61|525.21|530.41|528.01|532.54|530.14|526.68|524.28|0
1650312600000|2022-04-18 20:10:00|530.4|528|529.85|527.45|531.05|528.65|529.1|526.7|0
1650312900000|2022-04-18 20:15:00|530.59|528.19|532.64|529.84|533.76|530.96|530.42|527.62|0
1650313200000|2022-04-18 20:20:00|532.83|530.03|533.01|530.21|533.29|530.49|532.64|529.84|0
1650313500000|2022-04-18 20:25:00|532.64|529.84|531.34|528.54|532.64|529.84|530.6|527.8|0
1650313800000|2022-04-18 20:30:00|531.15|528.35|530.59|527.79|531.15|528.35|529.66|526.86|0
1650314100000|2022-04-18 20:35:00|530.78|527.98|530.77|527.97|531.15|528.35|530.59|527.79|0
1650314400000|2022-04-18 20:40:00|530.96|528.16|531.33|528.53|531.33|528.53|530.96|528.16|0
1650314700000|2022-04-18 20:45:00|531.14|528.34|530.03|527.23|531.7|528.9|530.03|527.23|0
1650315000000|2022-04-18 20:50:00|530.21|527.41|530.02|527.22|530.4|527.6|530.02|527.22|0
1650315300000|2022-04-18 20:55:00|530.37|527.57|530.27|527.47|530.55|527.75|530.27|527.47|0
1650315600000|2022-04-18 21:00:00|530.23|527.43|531.04|528.24|531.12|528.32|530.23|527.43|0
1650315900000|2022-04-18 21:05:00|531.07|528.27|530.85|528.05|531.07|528.27|530.85|528.05|0
1650316200000|2022-04-18 21:10:00|530.95|528.15|530.5|527.7|530.95|528.15|530.28|527.48|0
1650316500000|2022-04-18 21:15:00|530.53|527.73|530.22|527.42|530.53|527.73|530.14|527.34|0
1650316800000|2022-04-18 21:20:00|530.2|527.4|530.76|527.96|530.76|527.96|530.2|527.4|0
1650317100000|2022-04-18 21:25:00|530.78|527.98|530.38|527.58|530.81|528.01|530.36|527.56|0
1650317400000|2022-04-18 21:30:00|530.36|527.56|530.41|527.61|530.41|527.61|530.3|527.5|0
1650317700000|2022-04-18 21:35:00|530.49|527.69|530.86|528.06|530.86|528.06|530.43|527.63|0
1650318000000|2022-04-18 21:40:00|530.91|528.11|531.11|528.31|531.16|528.36|530.8|528|0
1650318300000|2022-04-18 21:45:00|531.16|528.36|530.91|528.11|531.27|528.47|530.91|528.11|0
1650318600000|2022-04-18 21:50:00|531.13|528.33|531.26|528.46|531.53|528.73|530.91|528.11|0
1650318900000|2022-04-18 21:55:00|531.15|528.35|531.18|528.38|531.61|528.81|531.15|528.35|0
1650319200000|2022-04-18 22:00:00|530.98|528.18|531.07|528.27|531.63|528.83|529.78|526.98|0
1650319500000|2022-04-18 22:05:00|531.26|528.46|529.58|526.78|531.26|528.46|529.58|526.78|0
1650319800000|2022-04-18 22:10:00|529.4|526.6|530.7|527.9|530.88|528.08|529.21|526.41|0
1650320100000|2022-04-18 22:15:00|530.78|527.98|530.14|527.34|531.07|528.27|529.77|526.97|0
1650320400000|2022-04-18 22:20:00|530.41|527.61|531.25|528.45|531.25|528.45|530.13|527.33|0
1650320700000|2022-04-18 22:25:00|531.43|528.63|531.99|529.19|531.99|529.19|531.25|528.45|0
1650321000000|2022-04-18 22:30:00|531.8|529|532.91|530.11|533.66|530.86|531.8|529|0
1650321300000|2022-04-18 22:35:00|532.73|529.93|532.35|529.55|533.47|530.67|532.17|529.37|0
1650321600000|2022-04-18 22:40:00|532.26|529.46|531.79|528.99|532.72|529.92|531.79|528.99|0
1650321900000|2022-04-18 22:45:00|531.98|529.18|531.98|529.18|532.16|529.36|531.61|528.81|0
1650322200000|2022-04-18 22:50:00|532.16|529.36|531.6|528.8|532.16|529.36|531.6|528.8|0
1650322500000|2022-04-18 22:55:00|531.79|528.99|531.04|528.24|531.79|528.99|531.04|528.24|0
1650322800000|2022-04-18 23:00:00|531.23|528.43|532.53|529.73|532.9|530.1|531.23|528.43|0
1650323100000|2022-04-18 23:05:00|532.52|529.72|531.59|528.79|532.52|529.72|531.59|528.79|0
1650323400000|2022-04-18 23:10:00|531.78|528.98|531.22|528.42|531.78|528.98|530.94|528.14|0
1650323700000|2022-04-18 23:15:00|531.4|528.6|531.22|528.42|532.15|529.35|531.03|528.23|0
1650324000000|2022-04-18 23:20:00|531.4|528.6|531.21|528.41|531.77|528.97|530.84|528.04|0
1650324300000|2022-04-18 23:25:00|531.12|528.32|530.28|527.48|531.21|528.41|530.28|527.48|0
1650324600000|2022-04-18 23:30:00|530.1|527.3|530.47|527.67|530.47|527.67|529.91|527.11|0
1650324900000|2022-04-18 23:35:00|530.65|527.85|530.28|527.48|530.65|527.85|529.72|526.92|0
1650325200000|2022-04-18 23:40:00|530.46|527.66|530.83|528.03|530.83|528.03|530.46|527.66|0
1650325500000|2022-04-18 23:45:00|531.2|528.4|534.73|531.93|535.94|533.14|531.2|528.4|0
1650325800000|2022-04-18 23:50:00|534.92|532.12|537.71|534.91|538.09|535.29|534.55|531.75|0
1650326100000|2022-04-18 23:55:00|537.9|535.1|538.83|536.03|538.83|536.03|537.9|535.1|0
1650326400000|2022-04-19 00:00:00|538.64|535.84|537.15|534.35|538.64|535.84|537.15|534.35|0
1650326700000|2022-04-19 00:05:00|537.24|534.44|537.15|534.35|538.08|535.28|536.59|533.79|0
1650327000000|2022-04-19 00:10:00|537.14|534.34|537.7|534.9|538.26|535.46|536.77|533.97|0
1650327300000|2022-04-19 00:15:00|537.61|534.81|536.21|533.41|537.7|534.9|535.46|532.66|0
1650327600000|2022-04-19 00:20:00|536.39|533.59|536.11|533.31|536.39|533.59|535.65|532.85|0
1650327900000|2022-04-19 00:25:00|536.2|533.4|536.02|533.22|536.58|533.78|535.83|533.03|0
1650328200000|2022-04-19 00:30:00|536.01|533.21|535.83|533.03|536.39|533.59|535.08|532.28|0
1650328500000|2022-04-19 00:35:00|535.64|532.84|535.26|532.46|535.83|533.03|535.26|532.46|0
1650328800000|2022-04-19 00:40:00|535.35|532.55|532.84|530.04|535.35|532.55|532.84|530.04|0
1650329100000|2022-04-19 00:45:00|532.66|529.86|528.01|525.21|532.84|530.04|527.83|525.03|0
1650329400000|2022-04-19 00:50:00|528.1|525.3|528.2|525.4|528.57|525.77|526.16|523.36|0
1650329700000|2022-04-19 00:55:00|528.1|525.3|528.01|525.21|528.57|525.77|526.53|523.73|0
1650330000000|2022-04-19 01:00:00|527.64|524.84|526.52|523.72|528.19|525.39|525.04|522.24|0
1650330300000|2022-04-19 01:05:00|526.71|523.91|527.26|524.46|527.26|524.46|525.78|522.98|0
1650330600000|2022-04-19 01:10:00|527.08|524.28|529.11|526.31|529.67|526.87|526.7|523.9|0
1650330900000|2022-04-19 01:15:00|528.74|525.94|527.53|524.73|529.11|526.31|527.07|524.27|0
1650331200000|2022-04-19 01:20:00|527.44|524.64|529.66|526.86|529.66|526.86|527.07|524.27|0
1650331500000|2022-04-19 01:25:00|529.85|527.05|530.22|527.42|530.22|527.42|529.38|526.58|0
1650331800000|2022-04-19 01:30:00|530.03|527.23|530.58|527.78|531.23|528.43|529.84|527.04|0
1650332100000|2022-04-19 01:35:00|530.77|527.97|531.23|528.43|531.33|528.53|530.4|527.6|0
1650332400000|2022-04-19 01:40:00|531.04|528.24|529.65|526.85|531.32|528.52|529.28|526.48|0
1650332700000|2022-04-19 01:45:00|529.55|526.75|531.5|528.7|531.88|529.08|528.72|525.92|0
1650333000000|2022-04-19 01:50:00|531.32|528.52|530.76|527.96|531.32|528.52|529.73|526.93|0
1650333300000|2022-04-19 01:55:00|530.57|527.77|529.73|526.93|531.22|528.42|529.46|526.66|0
1650333600000|2022-04-19 02:00:00|529.64|526.84|530.01|527.21|530.01|527.21|528.9|526.1|0
1650333900000|2022-04-19 02:05:00|529.91|527.11|528.9|526.1|529.91|527.11|528.71|525.91|0
1650334200000|2022-04-19 02:10:00|528.71|525.91|527.41|524.61|529.08|526.28|527.04|524.24|0
1650334500000|2022-04-19 02:15:00|527.6|524.8|528.79|525.99|528.89|526.09|527.41|524.61|0
1650334800000|2022-04-19 02:20:00|528.7|525.9|528.33|525.53|528.7|525.9|527.96|525.16|0
1650335100000|2022-04-19 02:25:00|528.23|525.43|527.12|524.32|528.52|525.72|527.03|524.23|0
1650335400000|2022-04-19 02:30:00|527.03|524.23|527.58|524.78|527.59|524.79|526.85|524.05|0
1650335700000|2022-04-19 02:35:00|527.4|524.6|529.25|526.45|529.44|526.64|527.4|524.6|0
1650336000000|2022-04-19 02:40:00|529.06|526.26|529.06|526.26|529.06|526.26|528.51|525.71|0
1650336300000|2022-04-19 02:45:00|528.88|526.08|529.24|526.44|529.8|527|528.88|526.08|0
1650336600000|2022-04-19 02:50:00|529.33|526.53|529.8|527|529.89|527.09|529.06|526.26|0
1650336900000|2022-04-19 02:55:00|529.61|526.81|529.24|526.44|529.61|526.81|528.68|525.88|0
1650337200000|2022-04-19 03:00:00|529.33|526.53|529.61|526.81|529.79|526.99|529.05|526.25|0
1650337500000|2022-04-19 03:05:00|529.51|526.71|529.6|526.8|529.79|526.99|529.14|526.34|0
1650337800000|2022-04-19 03:10:00|529.79|526.99|530.9|528.1|531.27|528.47|529.42|526.62|0
1650338100000|2022-04-19 03:15:00|530.71|527.91|531.83|529.03|531.83|529.03|530.71|527.91|0
1650338400000|2022-04-19 03:20:00|532.01|529.21|534.61|531.81|534.99|532.19|531.83|529.03|0
1650338700000|2022-04-19 03:25:00|534.8|532|534.8|532|534.8|532|534.05|531.25|0
1650339000000|2022-04-19 03:30:00|535.17|532.37|534.98|532.18|535.82|533.02|534.8|532|0
1650339300000|2022-04-19 03:35:00|535.17|532.37|535.16|532.36|535.54|532.74|534.79|531.99|0
1650339600000|2022-04-19 03:40:00|535.07|532.27|534.98|532.18|535.54|532.74|534.79|531.99|0
1650339900000|2022-04-19 03:45:00|534.79|531.99|533.86|531.06|534.79|531.99|532.74|529.94|0
1650340200000|2022-04-19 03:50:00|533.76|530.96|533.85|531.05|534.41|531.61|533.67|530.87|0
1650340500000|2022-04-19 03:55:00|533.67|530.87|533.66|530.86|534.04|531.24|533.48|530.68|0
1650340800000|2022-04-19 04:00:00|533.85|531.05|532.73|529.93|534.04|531.24|532.73|529.93|0
1650341100000|2022-04-19 04:05:00|532.92|530.12|533.1|530.3|533.84|531.04|532.92|530.12|0
1650341400000|2022-04-19 04:10:00|533.29|530.49|532.73|529.93|533.47|530.67|532.54|529.74|0
1650341700000|2022-04-19 04:15:00|532.63|529.83|533.28|530.48|533.47|530.67|532.35|529.55|0
1650342000000|2022-04-19 04:20:00|533.09|530.29|532.72|529.92|533.28|530.48|532.62|529.82|0
1650342300000|2022-04-19 04:25:00|532.53|529.73|532.53|529.73|532.9|530.1|532.16|529.36|0
1650342600000|2022-04-19 04:30:00|532.43|529.63|532.9|530.1|532.9|530.1|531.97|529.17|0
1650342900000|2022-04-19 04:35:00|533.27|530.47|532.53|529.73|533.27|530.47|532.53|529.73|0
1650343200000|2022-04-19 04:40:00|532.34|529.54|533.08|530.28|533.08|530.28|532.15|529.35|0
1650343500000|2022-04-19 04:45:00|532.98|530.18|533.26|530.46|533.35|530.55|532.89|530.09|0
1650343800000|2022-04-19 04:50:00|533.08|530.28|533.82|531.02|534.01|531.21|532.89|530.09|0
1650344100000|2022-04-19 04:55:00|533.91|531.11|534.19|531.39|534.56|531.76|533.82|531.02|0
1650344400000|2022-04-19 05:00:00|534|531.2|532.7|529.9|534.75|531.95|532.7|529.9|0
1650344700000|2022-04-19 05:05:00|532.88|530.08|531.39|528.59|532.88|530.08|531.21|528.41|0
1650345000000|2022-04-19 05:10:00|531.58|528.78|531.2|528.4|531.95|529.15|531.02|528.22|0
1650345300000|2022-04-19 05:15:00|531.39|528.59|530.83|528.03|531.39|528.59|530.27|527.47|0
1650345600000|2022-04-19 05:20:00|530.64|527.84|530.83|528.03|530.83|528.03|530.46|527.66|0
1650345900000|2022-04-19 05:25:00|530.64|527.84|531.38|528.58|531.57|528.77|530.64|527.84|0
1650346200000|2022-04-19 05:30:00|531.2|528.4|530.64|527.84|531.38|528.58|530.64|527.84|0
1650346500000|2022-04-19 05:35:00|530.45|527.65|531.19|528.39|531.38|528.58|530.26|527.46|0
1650346800000|2022-04-19 05:40:00|531.01|528.21|531.56|528.76|532.12|529.32|530.72|527.92|0
1650347100000|2022-04-19 05:45:00|531.75|528.95|531.19|528.39|531.93|529.13|530.82|528.02|0
1650347400000|2022-04-19 05:50:00|531.37|528.57|532.3|529.5|532.57|529.77|531.19|528.39|0
1650347700000|2022-04-19 05:55:00|532.48|529.68|530.25|527.45|532.48|529.68|530.25|527.45|0
1650348000000|2022-04-19 06:00:00|530.07|527.27|530.25|527.45|531.27|528.47|528.4|525.6|0
1650348300000|2022-04-19 06:05:00|530.62|527.82|533.22|530.42|533.96|531.16|528.76|525.96|0
1650348600000|2022-04-19 06:10:00|533.03|530.23|534.15|531.35|534.15|531.35|532.29|529.49|0
1650348900000|2022-04-19 06:15:00|534.33|531.53|534.61|531.81|536.2|533.4|533.03|530.23|0
1650349200000|2022-04-19 06:20:00|534.52|531.72|536.09|533.29|537.13|534.33|534.52|531.72|0
1650349500000|2022-04-19 06:25:00|536.19|533.39|535.34|532.54|536.81|534.01|535.15|532.35|0
1650349800000|2022-04-19 06:30:00|535.15|532.35|534.4|531.6|535.34|532.54|533.47|530.67|0
1650350100000|2022-04-19 06:35:00|534.59|531.79|533.65|530.85|534.68|531.88|533.37|530.57|0
1650350400000|2022-04-19 06:40:00|533.84|531.04|534.58|531.78|534.77|531.97|533.47|530.67|0
1650350700000|2022-04-19 06:45:00|534.4|531.6|534.02|531.22|534.77|531.97|533.55|530.75|0
1650351000000|2022-04-19 06:50:00|533.92|531.12|533.09|530.29|534.39|531.59|532.9|530.1|0
1650351300000|2022-04-19 06:55:00|533.46|530.66|533.08|530.28|533.46|530.66|531.97|529.17|0
1650351600000|2022-04-19 07:00:00|532.9|530.1|530.94|527.58|532.9|530.1|527.33|524.53|0
1650351900000|2022-04-19 07:05:00|530.7|527.82|529.4|526.52|532.19|529.31|528.11|525.23|0
1650352200000|2022-04-19 07:10:00|528.85|525.97|524.03|521.15|528.85|525.97|524.03|521.15|0
1650352500000|2022-04-19 07:15:00|523.85|520.97|525.04|522.16|525.69|522.81|523.29|520.41|0
1650352800000|2022-04-19 07:20:00|524.95|522.07|525.22|522.34|525.78|522.9|523.29|520.41|0
1650353100000|2022-04-19 07:25:00|525.5|522.62|525.13|522.25|525.87|522.99|524.39|521.51|0
1650353400000|2022-04-19 07:30:00|524.76|521.88|523.37|520.49|525.87|522.99|523.28|520.4|0
1650353700000|2022-04-19 07:35:00|523.28|520.4|521.99|519.11|523.65|520.77|520.51|517.63|0
1650354000000|2022-04-19 07:40:00|521.89|519.01|522.17|519.29|522.62|519.74|520.69|517.81|0
1650354300000|2022-04-19 07:45:00|521.98|519.1|525.02|522.14|525.31|522.43|521.8|518.92|0
1650354600000|2022-04-19 07:50:00|525.12|522.24|525.67|522.79|525.86|522.98|524.93|522.05|0
1650354900000|2022-04-19 07:55:00|526.23|523.35|529|526.12|530.3|527.42|526.23|523.35|0
1650355200000|2022-04-19 08:00:00|528.63|525.75|529.74|526.86|530.86|527.98|528.63|525.75|0
1650355500000|2022-04-19 08:05:00|529.93|527.05|530.94|528.06|533.27|530.39|529.56|526.68|0
1650355800000|2022-04-19 08:10:00|531.04|528.16|528.75|525.87|531.87|528.99|528.56|525.68|0
1650356100000|2022-04-19 08:15:00|528.93|526.05|529.66|526.78|530.59|527.71|528.93|526.05|0
1650356400000|2022-04-19 08:20:00|529.47|526.59|531.27|528.87|532.02|529.62|529.29|526.41|0
1650356700000|2022-04-19 08:25:00|531.17|528.77|531.17|528.77|532.38|529.98|530.43|528.03|0
1650357000000|2022-04-19 08:30:00|531.45|529.05|531.54|529.14|532.94|530.54|530.52|528.12|0
1650357300000|2022-04-19 08:35:00|531.64|529.24|531.82|529.42|533.5|531.1|530.71|528.31|0
1650357600000|2022-04-19 08:40:00|531.63|529.23|528.66|526.26|532.19|529.79|528.38|525.98|0
1650357900000|2022-04-19 08:45:00|528.29|525.89|520.52|518.12|528.85|526.45|519.6|517.2|0
1650358200000|2022-04-19 08:50:00|520.16|517.76|518.74|515.86|521.5|518.86|518.18|515.3|0
1650358500000|2022-04-19 08:55:00|518.37|515.49|517.55|514.67|519.2|516.32|517|514.12|0
1650358800000|2022-04-19 09:00:00|517.82|514.94|516.99|514.11|518.1|515.22|515.89|513.01|0
1650359100000|2022-04-19 09:05:00|516.81|513.93|516.99|514.11|517.54|514.66|516.16|513.28|0
1650359400000|2022-04-19 09:10:00|517.17|514.29|515.42|512.54|517.36|514.48|514.6|511.72|0
1650359700000|2022-04-19 09:15:00|515.34|512.46|515.52|512.64|516.07|513.19|514.42|511.54|0
1650360000000|2022-04-19 09:20:00|515.33|512.45|513.13|510.25|516.43|513.55|512.95|510.07|0
1650360300000|2022-04-19 09:25:00|512.95|510.07|511.75|508.87|513.5|510.62|511.12|508.24|0
1650360600000|2022-04-19 09:30:00|511.3|508.42|512.34|509.46|512.7|509.82|510.2|507.32|0
1650360900000|2022-04-19 09:35:00|512.42|509.54|511.78|508.9|514.17|511.29|511.24|508.36|0
1650361200000|2022-04-19 09:40:00|511.97|509.09|512.33|509.45|512.88|510|510.69|507.81|0
1650361500000|2022-04-19 09:45:00|512.24|509.36|512.33|509.45|512.88|510|512.15|509.27|0
1650361800000|2022-04-19 09:50:00|512.51|509.63|509.85|506.97|512.69|509.81|509.58|506.7|0
1650362100000|2022-04-19 09:55:00|510.13|507.25|513.33|510.45|513.42|510.54|510.13|507.25|0
1650362400000|2022-04-19 10:00:00|513.24|510.36|511.71|509.31|514.15|511.27|511.59|508.71|0
1650362700000|2022-04-19 10:05:00|511.9|509.5|510.98|508.58|511.9|509.5|510.98|508.58|0
1650363000000|2022-04-19 10:10:00|511.16|508.76|512.26|509.86|512.26|509.86|509.88|507.48|0
1650363300000|2022-04-19 10:15:00|512.07|509.67|514.45|512.05|514.82|512.42|512.07|509.67|0
1650363600000|2022-04-19 10:20:00|514.27|511.87|516.1|513.7|516.1|513.7|514.27|511.87|0
1650363900000|2022-04-19 10:25:00|516.65|514.25|515.55|513.15|516.65|514.25|515.55|513.15|0
1650364200000|2022-04-19 10:30:00|515.36|512.96|514.26|511.86|515.55|513.15|514.26|511.86|0
1650364500000|2022-04-19 10:35:00|514.63|512.23|515.18|512.78|515.36|512.96|514.44|512.04|0
1650364800000|2022-04-19 10:40:00|514.99|512.59|517.01|514.61|517.19|514.79|514.07|511.67|0
1650365100000|2022-04-19 10:45:00|516.64|514.24|514.62|512.22|516.64|514.24|514.07|511.67|0
1650365400000|2022-04-19 10:50:00|514.8|512.4|516.64|514.24|516.64|514.24|514.25|511.85|0
1650365700000|2022-04-19 10:55:00|516.45|514.05|518.1|515.7|518.29|515.89|515.35|512.95|0
1650366000000|2022-04-19 11:00:00|518.47|516.07|520.13|517.73|520.68|518.28|517.92|515.52|0
1650366300000|2022-04-19 11:05:00|520.31|517.91|519.76|517.36|520.68|518.28|518.83|516.43|0
1650366600000|2022-04-19 11:10:00|519.66|517.26|519.2|516.8|519.75|517.35|518.65|516.25|0
1650366900000|2022-04-19 11:15:00|519.57|517.17|519.75|517.35|521.41|519.01|518.83|516.43|0
1650367200000|2022-04-19 11:20:00|519.38|516.98|520.19|517.79|520.75|518.35|518.65|516.25|0
1650367500000|2022-04-19 11:25:00|520.38|517.98|518.9|516.5|521.39|518.99|518.72|516.32|0
1650367800000|2022-04-19 11:30:00|519.09|516.69|519.27|516.87|519.82|517.42|518.72|516.32|0
1650368100000|2022-04-19 11:35:00|519.17|516.77|517.24|514.84|519.27|516.87|516.41|514.01|0
1650368400000|2022-04-19 11:40:00|517.42|515.02|517.97|515.57|519.08|516.68|517.06|514.66|0
1650368700000|2022-04-19 11:45:00|518.16|515.76|519.35|516.95|519.63|517.23|518.16|515.76|0
1650369000000|2022-04-19 11:50:00|519.44|517.04|522.21|519.81|522.76|520.36|519.44|517.04|0
1650369300000|2022-04-19 11:55:00|522.39|519.99|522.02|519.62|523.13|520.73|521.28|518.88|0
1650369600000|2022-04-19 12:00:00|522.2|519.8|522.02|519.62|522.2|519.8|520.54|518.14|0
1650369900000|2022-04-19 12:05:00|521.83|519.43|524.42|522.02|524.42|522.02|521.74|519.34|0
1650370200000|2022-04-19 12:10:00|524.23|521.83|524.04|521.64|525.34|522.94|523.86|521.46|0
1650370500000|2022-04-19 12:15:00|524.92|522.52|523.17|520.77|525.1|522.7|522.8|520.4|0
1650370800000|2022-04-19 12:20:00|523.44|521.04|521.69|519.29|523.9|521.5|521.13|518.73|0
1650371100000|2022-04-19 12:25:00|521.5|519.1|522.42|520.02|522.42|520.02|520.76|518.36|0
1650371400000|2022-04-19 12:30:00|522.24|519.84|523.9|521.5|524.45|522.05|522.05|519.65|0
1650371700000|2022-04-19 12:35:00|524.08|521.68|521.68|519.28|524.45|522.05|520.57|518.17|0
1650372000000|2022-04-19 12:40:00|521.49|519.09|521.12|518.72|522.42|520.02|520.57|518.17|0
1650372300000|2022-04-19 12:45:00|520.57|518.17|518.36|515.96|521.12|518.72|518.36|515.96|0
1650372600000|2022-04-19 12:50:00|518.54|516.14|518.91|516.51|519.28|516.88|518.36|515.96|0
1650372900000|2022-04-19 12:55:00|518.72|516.32|519.46|517.06|519.46|517.06|518.35|515.95|0
1650373200000|2022-04-19 13:00:00|519.27|516.87|518.9|516.5|520.93|518.53|518.53|516.13|0
1650373500000|2022-04-19 13:05:00|518.72|516.32|516.69|514.29|518.72|516.32|513.39|510.99|0
1650373800000|2022-04-19 13:10:00|516.51|514.11|517.24|514.84|517.79|515.39|515.77|513.37|0
1650374100000|2022-04-19 13:15:00|517.42|515.02|517.05|514.65|518.34|515.94|517.05|514.65|0
1650374400000|2022-04-19 13:20:00|516.87|514.47|519.99|517.59|519.99|517.59|516.13|513.73|0
1650374700000|2022-04-19 13:25:00|520.18|517.78|520.26|517.86|520.54|518.14|516.77|514.37|0
1650375000000|2022-04-19 13:30:00|520.36|517.96|526.27|523.87|527.57|525.17|519.25|516.85|0
1650375300000|2022-04-19 13:35:00|526.45|524.05|521.83|519.43|527.75|525.35|521.64|519.24|0
1650375600000|2022-04-19 13:40:00|520.91|518.51|532.2|529.8|534.44|532.04|520.35|517.95|0
1650375900000|2022-04-19 13:45:00|533.32|530.92|533.02|530.62|536.3|533.9|530.16|527.76|0
1650376200000|2022-04-19 13:50:00|533.95|531.55|541.62|539.22|542.18|539.78|531.9|529.5|0
1650376500000|2022-04-19 13:55:00|540.86|538.46|546.31|543.91|546.31|543.91|540.86|538.46|0
1650376800000|2022-04-19 14:00:00|546.69|544.29|547.25|544.85|548.38|545.98|544.43|542.03|0
1650377100000|2022-04-19 14:05:00|547.06|544.66|550.02|547.62|551.95|549.55|546.5|544.1|0
1650377400000|2022-04-19 14:10:00|550.4|548|552.85|550.45|555.5|553.1|550.02|547.62|0
1650377700000|2022-04-19 14:15:00|552.66|550.26|550.93|548.53|553.98|551.58|549.07|546.67|0
1650378000000|2022-04-19 14:20:00|551.12|548.72|553.77|551.37|554.15|551.75|549.99|547.59|0
1650378300000|2022-04-19 14:25:00|553.96|551.56|554.77|552.37|557.27|554.87|553.58|551.18|0
1650378600000|2022-04-19 14:30:00|555.72|553.32|556.1|553.7|557.62|555.22|554.96|552.56|0
1650378900000|2022-04-19 14:35:00|556.29|553.89|557.43|555.03|557.62|555.22|553.44|551.04|0
1650379200000|2022-04-19 14:40:00|557.24|554.84|559.61|557.21|560.85|558.45|556.67|554.27|0
1650379500000|2022-04-19 14:45:00|559.9|557.5|562.18|559.78|563.71|561.31|559.71|557.31|0
1650379800000|2022-04-19 14:50:00|561.99|559.59|557.8|555.4|562.56|560.16|557.8|555.4|0
1650380100000|2022-04-19 14:55:00|557.99|555.59|558.75|556.35|561.03|558.63|557.23|554.83|0
1650380400000|2022-04-19 15:00:00|558.37|555.97|559.67|557.27|560.05|557.65|556.25|553.85|0
1650380700000|2022-04-19 15:05:00|560.05|557.65|561|558.6|562.72|560.32|559.29|556.89|0
1650381000000|2022-04-19 15:10:00|561.19|558.79|560.43|558.03|561.76|559.36|559.86|557.46|0
1650381300000|2022-04-19 15:15:00|560.62|558.22|560.24|557.84|564.81|562.41|559.66|557.26|0
1650381600000|2022-04-19 15:20:00|560.43|558.03|564.62|562.22|564.81|562.41|559.09|556.69|0
1650381900000|2022-04-19 15:25:00|564.43|562.03|563.84|561.44|564.43|562.03|561.76|559.36|0
1650382200000|2022-04-19 15:30:00|563.46|561.06|561.17|558.77|564.8|562.4|560.22|557.82|0
1650382500000|2022-04-19 15:35:00|561.36|558.96|564.22|561.82|564.22|561.82|560.79|558.39|0
1650382800000|2022-04-19 15:40:00|564.03|561.63|564.41|562.01|565.17|562.77|563.08|560.68|0
1650383100000|2022-04-19 15:45:00|564.6|562.2|564.22|561.82|564.79|562.39|563.26|560.86|0
1650383400000|2022-04-19 15:50:00|564.41|562.01|566.7|564.3|567.84|565.44|564.41|562.01|0
1650383700000|2022-04-19 15:55:00|566.5|564.1|563.64|561.24|566.7|564.3|563.26|560.86|0
1650384000000|2022-04-19 16:00:00|563.83|561.43|563.44|561.04|564.02|561.62|561.35|558.95|0
1650384300000|2022-04-19 16:05:00|563.63|561.23|564.59|562.19|564.59|562.19|562.49|560.09|0
1650384600000|2022-04-19 16:10:00|564.2|561.8|563.06|560.66|564.59|562.19|562.68|560.28|0
1650384900000|2022-04-19 16:15:00|563.25|560.85|563.63|561.23|563.82|561.42|562.1|559.7|0
1650385200000|2022-04-19 16:20:00|563.44|561.04|565.15|562.75|565.53|563.13|563.44|561.04|0
1650385500000|2022-04-19 16:25:00|564.96|562.56|562.48|560.08|565.91|563.51|561.91|559.51|0
1650385800000|2022-04-19 16:30:00|562.67|560.27|563.05|560.65|563.43|561.03|561.52|559.12|0
1650386100000|2022-04-19 16:35:00|563.24|560.84|559.04|556.64|563.81|561.41|558.85|556.45|0
1650386400000|2022-04-19 16:40:00|559.23|556.83|560.56|558.16|561.33|558.93|558.85|556.45|0
1650386700000|2022-04-19 16:45:00|560.18|557.78|560.94|558.54|561.32|558.92|559.42|557.02|0
1650387000000|2022-04-19 16:50:00|560.75|558.35|562.46|560.06|563.42|561.02|560.56|558.16|0
1650387300000|2022-04-19 16:55:00|562.27|559.87|560.94|558.54|563.04|560.64|560.75|558.35|0
1650387600000|2022-04-19 17:00:00|561.51|559.11|561.89|559.49|563.03|560.63|560.55|558.15|0
1650387900000|2022-04-19 17:05:00|561.7|559.3|560.17|557.77|562.84|560.44|560.17|557.77|0
1650388200000|2022-04-19 17:10:00|560.36|557.96|560.93|558.53|560.93|558.53|559.41|557.01|0
1650388500000|2022-04-19 17:15:00|560.74|558.34|561.5|559.1|562.26|559.86|560.36|557.96|0
1650388800000|2022-04-19 17:20:00|561.31|558.91|560.54|558.14|562.83|560.43|560.54|558.14|0
1650389100000|2022-04-19 17:25:00|560.73|558.33|555.79|553.39|560.73|558.33|555.41|553.01|0
1650389400000|2022-04-19 17:30:00|555.6|553.2|559.01|556.61|559.97|557.57|555.6|553.2|0
1650389700000|2022-04-19 17:35:00|559.39|556.99|559.39|556.99|559.58|557.18|558.63|556.23|0
1650390000000|2022-04-19 17:40:00|559.48|557.08|557.49|555.09|559.58|557.18|557.49|555.09|0
1650390300000|2022-04-19 17:45:00|557.68|555.28|561.1|558.7|561.1|558.7|556.35|553.95|0
1650390600000|2022-04-19 17:50:00|560.72|558.32|563.38|560.98|564.53|562.13|560.72|558.32|0
1650390900000|2022-04-19 17:55:00|563.58|561.18|562.43|560.03|564.53|562.13|562.24|559.84|0
1650391200000|2022-04-19 18:00:00|562.24|559.84|561.47|559.07|562.81|560.41|560.71|558.31|0
1650391500000|2022-04-19 18:05:00|561.28|558.88|557.58|555.18|562.81|560.41|557.01|554.61|0
1650391800000|2022-04-19 18:10:00|557.96|555.56|554.91|552.51|557.96|555.56|551.87|549.47|0
1650392100000|2022-04-19 18:15:00|554.72|552.32|552.43|550.03|554.72|552.32|552.43|550.03|0
1650392400000|2022-04-19 18:20:00|552.62|550.22|555.47|553.07|555.67|553.27|551.86|549.46|0
1650392700000|2022-04-19 18:25:00|555.28|552.88|555.47|553.07|555.75|553.35|552.24|549.84|0
1650393000000|2022-04-19 18:30:00|555.28|552.88|554.52|552.12|557.38|554.98|553.95|551.55|0
1650393300000|2022-04-19 18:35:00|554.71|552.31|558.71|556.31|559.09|556.69|554.14|551.74|0
1650393600000|2022-04-19 18:40:00|558.52|556.12|559.47|557.07|560.23|557.83|557.75|555.35|0
1650393900000|2022-04-19 18:45:00|559.66|557.26|559.47|557.07|559.94|557.54|558.32|555.92|0
1650394200000|2022-04-19 18:50:00|559.66|557.26|559.46|557.06|562.14|559.74|558.7|556.3|0
1650394500000|2022-04-19 18:55:00|559.36|556.96|561.95|559.55|561.95|559.55|559.27|556.87|0
1650394800000|2022-04-19 19:00:00|561.56|559.16|560.99|558.59|562.9|560.5|560.61|558.21|0
1650395100000|2022-04-19 19:05:00|561.18|558.78|564.43|562.03|564.62|562.22|559.84|557.44|0
1650395400000|2022-04-19 19:10:00|564.24|561.84|570.58|568.18|570.58|568.18|563.28|560.88|0
1650395700000|2022-04-19 19:15:00|570.38|567.98|571.73|569.33|572.89|570.49|570.38|567.98|0
1650396000000|2022-04-19 19:20:00|571.92|569.52|573.08|570.68|573.46|571.06|570.57|568.17|0
1650396300000|2022-04-19 19:25:00|573.27|570.87|571.72|569.32|573.65|571.25|571.34|568.94|0
1650396600000|2022-04-19 19:30:00|571.53|569.13|573.26|570.86|575.19|572.79|571.53|569.13|0
1650396900000|2022-04-19 19:35:00|573.07|570.67|573.75|571.35|575.39|572.99|572.3|569.9|0
1650397200000|2022-04-19 19:40:00|573.37|570.97|569.51|567.11|573.37|570.97|568.54|566.14|0
1650397500000|2022-04-19 19:45:00|569.31|566.91|568.54|566.14|569.89|567.49|566.04|563.64|0
1650397800000|2022-04-19 19:50:00|571.62|569.22|569.89|567.49|576.26|573.86|569.89|567.49|0
1650398100000|2022-04-19 19:55:00|568.54|566.14|569.69|567.29|571.81|569.41|564.12|561.72|0
1650398400000|2022-04-19 20:00:00|569.88|567.48|555.31|552.91|569.88|567.48|555.12|552.72|0
1650398700000|2022-04-19 20:05:00|555.69|553.29|556.44|554.04|557.98|555.58|554.19|551.79|0
1650399000000|2022-04-19 20:10:00|556.53|554.13|552.06|549.66|556.82|554.42|551.3|548.9|0
1650399300000|2022-04-19 20:15:00|551.87|549.47|557.02|554.22|557.4|554.6|551.87|549.47|0
1650399600000|2022-04-19 20:20:00|556.83|554.03|558.54|555.74|558.93|556.13|556.83|554.03|0
1650399900000|2022-04-19 20:25:00|558.35|555.55|556.82|554.02|558.35|555.55|556.82|554.02|0
1650400200000|2022-04-19 20:30:00|557.01|554.21|557.01|554.21|557.77|554.97|556.63|553.83|0
1650400500000|2022-04-19 20:35:00|557.2|554.4|557.39|554.59|557.77|554.97|556.82|554.02|0
1650400800000|2022-04-19 20:40:00|557.58|554.78|556.81|554.01|558.34|555.54|556.81|554.01|0
1650401100000|2022-04-19 20:45:00|557.2|554.4|556.81|554.01|557.39|554.59|556.62|553.82|0
1650401400000|2022-04-19 20:50:00|557|554.2|557.19|554.39|557.19|554.39|556.62|553.82|0
1650401700000|2022-04-19 20:55:00|557.38|554.58|557.07|554.27|557.57|554.77|556.62|553.82|0
1650402000000|2022-04-19 21:00:00|557.09|554.29|556.73|553.93|557.23|554.43|556.67|553.87|0
1650402300000|2022-04-19 21:05:00|556.7|553.9|556.81|554.01|556.81|554.01|556.53|553.73|0
1650402600000|2022-04-19 21:10:00|556.84|554.04|556.61|553.81|556.86|554.06|556.52|553.72|0
1650402900000|2022-04-19 21:15:00|556.64|553.84|556.02|553.22|556.89|554.09|556.02|553.22|0
1650403200000|2022-04-19 21:20:00|555.99|553.19|556.21|553.41|556.33|553.53|555.96|553.16|0
1650403500000|2022-04-19 21:25:00|556.27|553.47|555.96|553.16|556.27|553.47|555.66|552.86|0
1650403800000|2022-04-19 21:30:00|556.02|553.22|555.68|552.88|556.04|553.24|555.27|552.47|0
1650404100000|2022-04-19 21:35:00|555.82|553.02|556.1|553.3|556.1|553.3|555.66|552.86|0
1650404400000|2022-04-19 21:40:00|555.95|553.15|555.71|552.91|556.01|553.21|555.43|552.63|0
1650404700000|2022-04-19 21:45:00|555.9|553.1|555.98|553.18|556.01|553.21|555.9|553.1|0
1650405000000|2022-04-19 21:50:00|556.01|553.21|555.81|553.01|556.01|553.21|555.7|552.9|0
1650405300000|2022-04-19 21:55:00|555.65|552.85|555.67|552.87|556.23|553.43|555.65|552.85|0
1650405600000|2022-04-19 22:00:00|555.91|553.11|555.63|552.83|556.77|553.97|554.96|552.16|0
1650405900000|2022-04-19 22:05:00|555.82|553.02|558.1|555.3|558.1|555.3|555.44|552.64|0
1650406200000|2022-04-19 22:10:00|557.91|555.11|558.48|555.68|558.68|555.88|557.53|554.73|0
1650406500000|2022-04-19 22:15:00|558.58|555.78|559.63|556.83|559.91|557.11|558.48|555.68|0
1650406800000|2022-04-19 22:20:00|559.82|557.02|559.24|556.44|559.82|557.02|558.48|555.68|0
1650407100000|2022-04-19 22:25:00|559.43|556.63|559.43|556.63|559.82|557.02|558.48|555.68|0
1650407400000|2022-04-19 22:30:00|559.62|556.82|560.96|558.16|560.96|558.16|559.43|556.63|0
1650407700000|2022-04-19 22:35:00|560.77|557.97|561.91|559.11|562.49|559.69|560.77|557.97|0
1650408000000|2022-04-19 22:40:00|561.81|559.01|561.14|558.34|561.81|559.01|560.76|557.96|0
1650408300000|2022-04-19 22:45:00|560.95|558.15|560.57|557.77|561.34|558.54|560.57|557.77|0
1650408600000|2022-04-19 22:50:00|560.38|557.58|560.18|557.38|560.66|557.86|559.8|557|0
1650408900000|2022-04-19 22:55:00|560.27|557.47|559.8|557|560.66|557.86|559.42|556.62|0
1650409200000|2022-04-19 23:00:00|559.99|557.19|558.27|555.47|560.18|557.38|557.5|554.7|0
1650409500000|2022-04-19 23:05:00|558.46|555.66|557.88|555.08|558.46|555.66|557.5|554.7|0
1650409800000|2022-04-19 23:10:00|557.97|555.17|557.88|555.08|558.26|555.46|557.31|554.51|0
1650410100000|2022-04-19 23:15:00|557.69|554.89|558.07|555.27|558.16|555.36|557.5|554.7|0
1650410400000|2022-04-19 23:20:00|558.16|555.36|558.26|555.46|559.02|556.22|558.07|555.27|0
1650410700000|2022-04-19 23:25:00|558.35|555.55|556.54|553.74|558.45|555.65|556.35|553.55|0
1650411000000|2022-04-19 23:30:00|556.73|553.93|555.96|553.16|557.11|554.31|555.96|553.16|0
1650411300000|2022-04-19 23:35:00|556.05|553.25|557.29|554.49|557.39|554.59|555.39|552.59|0
1650411600000|2022-04-19 23:40:00|557.48|554.68|559.01|556.21|559.01|556.21|557.48|554.68|0
1650411900000|2022-04-19 23:45:00|559.2|556.4|558.05|555.25|559.58|556.78|557.86|555.06|0
1650412200000|2022-04-19 23:50:00|557.86|555.06|558.81|556.01|559.39|556.59|557.86|555.06|0
1650412500000|2022-04-19 23:55:00|558.91|556.11|558.81|556.01|559.39|556.59|558.05|555.25|0
1650412800000|2022-04-20 00:00:00|558.62|555.82|556.71|553.91|559.38|556.58|555.95|553.15|0
1650413100000|2022-04-20 00:05:00|556.52|553.72|556.13|553.33|557.09|554.29|555.56|552.76|0
1650413400000|2022-04-20 00:10:00|556.22|553.42|557.08|554.28|557.47|554.67|555.94|553.14|0
1650413700000|2022-04-20 00:15:00|556.89|554.09|556.13|553.33|558.42|555.62|556.13|553.33|0
1650414000000|2022-04-20 00:20:00|556.32|553.52|557.46|554.66|557.46|554.66|555.94|553.14|0
1650414300000|2022-04-20 00:25:00|557.27|554.47|557.74|554.94|558.61|555.81|557.17|554.37|0
1650414600000|2022-04-20 00:30:00|557.84|555.04|557.74|554.94|558.79|555.99|557.46|554.66|0
1650414900000|2022-04-20 00:35:00|557.84|555.04|559.26|556.46|559.26|556.46|557.74|554.94|0
1650415200000|2022-04-20 00:40:00|559.17|556.37|558.6|555.8|559.26|556.46|558.6|555.8|0
1650415500000|2022-04-20 00:45:00|558.69|555.89|558.02|555.22|558.98|556.18|557.83|555.03|0
1650415800000|2022-04-20 00:50:00|557.92|555.12|558.4|555.6|558.78|555.98|557.45|554.65|0
1650416100000|2022-04-20 00:55:00|558.59|555.79|558.97|556.17|559.16|556.36|558.4|555.6|0
1650416400000|2022-04-20 01:00:00|559.16|556.36|558.97|556.17|560.88|558.08|558.68|555.88|0
1650416700000|2022-04-20 01:05:00|559.16|556.36|558.58|555.78|559.25|556.45|558.01|555.21|0
1650417000000|2022-04-20 01:10:00|558.87|556.07|557.91|555.11|558.96|556.16|557.82|555.02|0
1650417300000|2022-04-20 01:15:00|557.82|555.02|552.1|549.3|557.82|555.02|551.91|549.11|0
1650417600000|2022-04-20 01:20:00|551.91|549.11|553.24|550.44|553.62|550.82|551.43|548.63|0
1650417900000|2022-04-20 01:25:00|553.05|550.25|552.85|550.05|553.42|550.62|551.14|548.34|0
1650418200000|2022-04-20 01:30:00|552.66|549.86|551.14|548.34|554.18|551.38|551.14|548.34|0
1650418500000|2022-04-20 01:35:00|551.33|548.53|553.13|550.33|554.18|551.38|551.33|548.53|0
1650418800000|2022-04-20 01:40:00|553.04|550.24|552.84|550.04|553.8|551|552.84|550.04|0
1650419100000|2022-04-20 01:45:00|552.94|550.14|553.03|550.23|553.61|550.81|552.27|549.47|0
1650419400000|2022-04-20 01:50:00|552.93|550.13|553.22|550.42|553.6|550.8|552.84|550.04|0
1650419700000|2022-04-20 01:55:00|553.41|550.61|553.22|550.42|554.17|551.37|553.03|550.23|0
1650420000000|2022-04-20 02:00:00|553.41|550.61|553.6|550.8|554.36|551.56|552.07|549.27|0
1650420300000|2022-04-20 02:05:00|553.98|551.18|556.26|553.46|557.41|554.61|553.4|550.6|0
1650420600000|2022-04-20 02:10:00|556.07|553.27|555.88|553.08|557.21|554.41|555.11|552.31|0
1650420900000|2022-04-20 02:15:00|555.69|552.89|555.39|552.59|556.45|553.65|554.92|552.12|0
1650421200000|2022-04-20 02:20:00|555.49|552.69|554.92|552.12|555.49|552.69|554.16|551.36|0
1650421500000|2022-04-20 02:25:00|554.73|551.93|556.44|553.64|557.2|554.4|554.54|551.74|0
1650421800000|2022-04-20 02:30:00|556.63|553.83|555.87|553.07|556.82|554.02|554.91|552.11|0
1650422100000|2022-04-20 02:35:00|555.68|552.88|555.67|552.87|555.87|553.07|555|552.2|0
1650422400000|2022-04-20 02:40:00|555.86|553.06|555.1|552.3|555.86|553.06|554.91|552.11|0
1650422700000|2022-04-20 02:45:00|554.91|552.11|555.57|552.77|556.24|553.44|554.53|551.73|0
1650423000000|2022-04-20 02:50:00|555.67|552.87|555.47|552.67|555.67|552.87|554.9|552.1|0
1650423300000|2022-04-20 02:55:00|555.66|552.86|557|554.2|557.19|554.39|555.66|552.86|0
1650423600000|2022-04-20 03:00:00|557.19|554.39|557.57|554.77|558.72|555.92|557.19|554.39|0
1650423900000|2022-04-20 03:05:00|557.66|554.86|557.76|554.96|558.14|555.34|557.37|554.57|0
1650424200000|2022-04-20 03:10:00|557.95|555.15|556.8|554|558.14|555.34|555.65|552.85|0
1650424500000|2022-04-20 03:15:00|556.89|554.09|556.41|553.61|557.18|554.38|554.89|552.09|0
1650424800000|2022-04-20 03:20:00|556.6|553.8|556.79|553.99|557.56|554.76|556.22|553.42|0
1650425100000|2022-04-20 03:25:00|556.98|554.18|557.55|554.75|558.13|555.33|556.79|553.99|0
1650425400000|2022-04-20 03:30:00|557.74|554.94|555.83|553.03|557.74|554.94|555.64|552.84|0
1650425700000|2022-04-20 03:35:00|556.02|553.22|557.17|554.37|557.17|554.37|556.02|553.22|0
1650426000000|2022-04-20 03:40:00|556.98|554.18|556.59|553.79|557.17|554.37|556.4|553.6|0
1650426300000|2022-04-20 03:45:00|556.21|553.41|557.35|554.55|557.35|554.55|556.11|553.31|0
1650426600000|2022-04-20 03:50:00|557.54|554.74|559.83|557.03|560.22|557.42|557.35|554.55|0
1650426900000|2022-04-20 03:55:00|559.64|556.84|560.21|557.41|560.21|557.41|559.26|556.46|0
1650427200000|2022-04-20 04:00:00|560.4|557.6|558.96|556.16|560.6|557.8|558.87|556.07|0
1650427500000|2022-04-20 04:05:00|558.87|556.07|559.06|556.26|559.45|556.65|558.87|556.07|0
1650427800000|2022-04-20 04:10:00|559.25|556.45|558.49|555.69|559.25|556.45|557.53|554.73|0
1650428100000|2022-04-20 04:15:00|558.48|555.68|558.29|555.49|558.87|556.07|558.29|555.49|0
1650428400000|2022-04-20 04:20:00|558.48|555.68|558.67|555.87|558.67|555.87|557.72|554.92|0
1650428700000|2022-04-20 04:25:00|558.48|555.68|559.05|556.25|559.43|556.63|558.29|555.49|0
1650429000000|2022-04-20 04:30:00|558.86|556.06|559.33|556.53|559.43|556.63|558.67|555.87|0
1650429300000|2022-04-20 04:35:00|559.43|556.63|559.24|556.44|559.81|557.01|559.05|556.25|0
1650429600000|2022-04-20 04:40:00|559.43|556.63|559.62|556.82|559.62|556.82|559.23|556.43|0
1650429900000|2022-04-20 04:45:00|559.81|557.01|559.23|556.43|559.81|557.01|558.85|556.05|0
1650430200000|2022-04-20 04:50:00|559.04|556.24|558.46|555.66|559.23|556.43|557.89|555.09|0
1650430500000|2022-04-20 04:55:00|558.27|555.47|558.46|555.66|558.65|555.85|557.98|555.18|0
1650430800000|2022-04-20 05:00:00|558.27|555.47|555.79|552.99|559.61|556.81|555.41|552.61|0
1650431100000|2022-04-20 05:05:00|556.17|553.37|556.55|553.75|557.21|554.41|555.79|552.99|0
1650431400000|2022-04-20 05:10:00|556.36|553.56|556.54|553.74|556.93|554.13|555.59|552.79|0
1650431700000|2022-04-20 05:15:00|556.64|553.84|555.4|552.6|557.12|554.32|555.4|552.6|0
1650432000000|2022-04-20 05:20:00|555.49|552.69|554.82|552.02|555.78|552.98|554.06|551.26|0
1650432300000|2022-04-20 05:25:00|555.01|552.21|555.01|552.21|555.39|552.59|554.06|551.26|0
1650432600000|2022-04-20 05:30:00|555.1|552.3|555.39|552.59|556.73|553.93|555.1|552.3|0
1650432900000|2022-04-20 05:35:00|555.2|552.4|555.96|553.16|556.15|553.35|554.63|551.83|0
1650433200000|2022-04-20 05:40:00|556.05|553.25|558.25|555.45|558.44|555.64|556.05|553.25|0
1650433500000|2022-04-20 05:45:00|558.44|555.64|557.29|554.49|558.44|555.64|556.72|553.92|0
1650433800000|2022-04-20 05:50:00|557.48|554.68|556.71|553.91|557.86|555.06|556.71|553.91|0
1650434100000|2022-04-20 05:55:00|557.29|554.49|558.43|555.63|558.62|555.82|556.9|554.1|0
1650434400000|2022-04-20 06:00:00|558.24|555.44|557.28|554.48|559.19|556.39|557.28|554.48|0
1650434700000|2022-04-20 06:05:00|557.47|554.67|555.37|552.57|557.85|555.05|555.18|552.38|0
1650435000000|2022-04-20 06:10:00|555.18|552.38|557.85|555.05|558.42|555.62|555.18|552.38|0
1650435300000|2022-04-20 06:15:00|557.66|554.86|556.71|553.91|557.94|555.14|556.14|553.34|0
1650435600000|2022-04-20 06:20:00|556.9|554.1|557.27|554.47|558.04|555.24|556.14|553.34|0
1650435900000|2022-04-20 06:25:00|557.08|554.28|554.23|551.43|557.65|554.85|554.23|551.43|0
1650436200000|2022-04-20 06:30:00|554.42|551.62|555.94|553.14|556.13|553.33|554.23|551.43|0
1650436500000|2022-04-20 06:35:00|555.84|553.04|557.36|554.56|557.46|554.66|555.56|552.76|0
1650436800000|2022-04-20 06:40:00|557.46|554.66|557.45|554.65|557.46|554.66|556.32|553.52|0
1650437100000|2022-04-20 06:45:00|557.83|555.03|557.83|555.03|558.79|555.99|557.35|554.55|0
1650437400000|2022-04-20 06:50:00|558.02|555.22|557.83|555.03|558.68|555.88|556.5|553.7|0
1650437700000|2022-04-20 06:55:00|558.02|555.22|557.45|554.65|558.02|555.22|556.69|553.89|0
1650438000000|2022-04-20 07:00:00|557.73|554.93|556.39|553.03|558.21|555.41|553.45|550.65|0
1650438300000|2022-04-20 07:05:00|556.43|553.55|561.48|558.6|562.25|559.37|556.34|553.46|0
1650438600000|2022-04-20 07:10:00|561.86|558.98|561.86|558.98|563.77|560.89|561|558.12|0
1650438900000|2022-04-20 07:15:00|562.24|559.36|563.31|560.43|563.7|560.82|561.41|558.53|0
1650439200000|2022-04-20 07:20:00|563.12|560.24|561.59|558.71|563.41|560.53|559.88|557|0
1650439500000|2022-04-20 07:25:00|561.4|558.52|561.11|558.23|562.36|559.48|560.45|557.57|0
1650439800000|2022-04-20 07:30:00|561.21|558.33|562.73|559.85|563.5|560.62|561.21|558.33|0
1650440100000|2022-04-20 07:35:00|562.92|560.04|562.06|559.18|563.69|560.81|561.2|558.32|0
1650440400000|2022-04-20 07:40:00|561.97|559.09|560.53|557.65|562.73|559.85|560.44|557.56|0
1650440700000|2022-04-20 07:45:00|560.63|557.75|559.86|556.98|561.29|558.41|559.86|556.98|0
1650441000000|2022-04-20 07:50:00|559.95|557.07|558.81|555.93|561.39|558.51|558.72|555.84|0
1650441300000|2022-04-20 07:55:00|558.91|556.03|558.9|556.02|559.48|556.6|557.76|554.88|0
1650441600000|2022-04-20 08:00:00|558.8|555.92|555.05|552.65|559.09|556.21|554.86|552.46|0
1650441900000|2022-04-20 08:05:00|555.24|552.84|554.66|552.26|556.18|553.78|554.28|551.88|0
1650442200000|2022-04-20 08:10:00|554.85|552.45|556.46|554.06|556.46|554.06|554.09|551.69|0
1650442500000|2022-04-20 08:15:00|556.37|553.97|556.94|554.54|558.08|555.68|555.8|553.4|0
1650442800000|2022-04-20 08:20:00|556.75|554.35|558.65|556.25|558.65|556.25|556.37|553.97|0
1650443100000|2022-04-20 08:25:00|558.55|556.15|558.65|556.25|559.41|557.01|557.89|555.49|0
1650443400000|2022-04-20 08:30:00|558.46|556.06|559.31|556.91|559.31|556.91|557.59|555.19|0
1650443700000|2022-04-20 08:35:00|559.41|557.01|559.65|557.25|561.18|558.78|559.08|556.68|0
1650444000000|2022-04-20 08:40:00|560.22|557.82|560.6|558.2|560.98|558.58|559.27|556.87|0
1650444300000|2022-04-20 08:45:00|560.41|558.01|559.07|556.67|560.41|558.01|558.88|556.48|0
1650444600000|2022-04-20 08:50:00|558.88|556.48|559.64|557.24|560.22|557.82|558.88|556.48|0
1650444900000|2022-04-20 08:55:00|559.45|557.05|562.02|559.62|562.7|560.3|559.07|556.67|0
1650445200000|2022-04-20 09:00:00|561.93|559.53|562.69|560.29|563.84|561.44|561.93|559.53|0
1650445500000|2022-04-20 09:05:00|562.88|560.48|563.84|561.44|563.84|561.44|562.12|559.72|0
1650445800000|2022-04-20 09:10:00|563.65|561.25|562.44|560.04|564.03|561.63|562.44|560.04|0
1650446100000|2022-04-20 09:15:00|562.63|560.23|566.84|564.44|567.03|564.63|562.06|559.66|0
1650446400000|2022-04-20 09:20:00|567.03|564.63|568.78|566.38|569.65|567.25|567.03|564.63|0
1650446700000|2022-04-20 09:25:00|568.59|566.19|568.39|565.99|570.13|567.73|568.39|565.99|0
1650447000000|2022-04-20 09:30:00|568.49|566.09|569.16|566.76|569.16|566.76|567.82|565.42|0
1650447300000|2022-04-20 09:35:00|569.25|566.85|569.25|566.85|570.7|568.3|568.97|566.57|0
1650447600000|2022-04-20 09:40:00|569.35|566.95|571.27|568.87|571.46|569.06|569.16|566.76|0
1650447900000|2022-04-20 09:45:00|571.08|568.68|570.31|567.91|572.23|569.83|570.31|567.91|0
1650448200000|2022-04-20 09:50:00|570.5|568.1|572.55|570.15|573.12|570.72|570.31|567.91|0
1650448500000|2022-04-20 09:55:00|572.35|569.95|572.35|569.95|572.93|570.53|571.39|568.99|0
1650448800000|2022-04-20 10:00:00|572.16|569.76|570.62|568.22|572.73|570.33|569.85|567.45|0
1650449100000|2022-04-20 10:05:00|570.43|568.03|571.77|569.37|571.77|569.37|569.66|567.26|0
1650449400000|2022-04-20 10:10:00|571.67|569.27|573.11|570.71|573.11|570.71|571.58|569.18|0
1650449700000|2022-04-20 10:15:00|573.01|570.61|573.49|571.09|574.46|572.06|573.01|570.61|0
1650450000000|2022-04-20 10:20:00|573.69|571.29|573.11|570.71|573.69|571.29|572.53|570.13|0
1650450300000|2022-04-20 10:25:00|573.3|570.9|574.35|571.95|574.45|572.05|573.3|570.9|0
1650450600000|2022-04-20 10:30:00|574.26|571.86|576.57|574.17|576.57|574.17|574.07|571.67|0
1650450900000|2022-04-20 10:35:00|576.38|573.98|575.8|573.4|576.38|573.98|575.03|572.63|0
1650451200000|2022-04-20 10:40:00|575.22|572.82|575.6|573.2|575.6|573.2|574.64|572.24|0
1650451500000|2022-04-20 10:45:00|575.69|573.29|574.73|572.33|576.56|574.16|574.63|572.23|0
1650451800000|2022-04-20 10:50:00|574.63|572.23|575.98|573.58|575.98|573.58|573.28|570.88|0
1650452100000|2022-04-20 10:55:00|575.4|573|575.21|572.81|575.79|573.39|574.72|572.32|0
1650452400000|2022-04-20 11:00:00|574.91|572.51|574.24|571.84|574.91|572.51|572.89|570.49|0
1650452700000|2022-04-20 11:05:00|574.05|571.65|574.24|571.84|574.43|572.03|573.28|570.88|0
1650453000000|2022-04-20 11:10:00|574.14|571.74|572.7|570.3|574.24|571.84|572.7|570.3|0
1650453300000|2022-04-20 11:15:00|572.89|570.49|572.5|570.1|573.27|570.87|572.12|569.72|0
1650453600000|2022-04-20 11:20:00|572.31|569.91|572.88|570.48|572.88|570.48|571.92|569.52|0
1650453900000|2022-04-20 11:25:00|573.08|570.68|573.65|571.25|574.04|571.64|573.07|570.67|0
1650454200000|2022-04-20 11:30:00|573.46|571.06|572.88|570.48|574.03|571.63|572.88|570.48|0
1650454500000|2022-04-20 11:35:00|573.07|570.67|574.42|572.02|574.42|572.02|572.68|570.28|0
1650454800000|2022-04-20 11:40:00|574.22|571.82|574.03|571.63|574.61|572.21|573.64|571.24|0
1650455100000|2022-04-20 11:45:00|574.22|571.82|576.92|574.52|577.11|574.71|574.12|571.72|0
1650455400000|2022-04-20 11:50:00|576.72|574.32|580.59|578.19|582.91|580.51|576.72|574.32|0
1650455700000|2022-04-20 11:55:00|581.36|578.96|585.62|583.22|586.87|584.47|580.59|578.19|0
1650456000000|2022-04-20 12:00:00|585.42|583.02|584.84|582.44|586.01|583.61|584.06|581.66|0
1650456300000|2022-04-20 12:05:00|585.03|582.63|585.03|582.63|585.23|582.83|583.67|581.27|0
1650456600000|2022-04-20 12:10:00|584.93|582.53|583.67|581.27|585.22|582.82|583.47|581.07|0
1650456900000|2022-04-20 12:15:00|583.47|581.07|582.31|579.91|583.67|581.27|582.11|579.71|0
1650457200000|2022-04-20 12:20:00|582.11|579.71|582.69|580.29|583.47|581.07|582.11|579.71|0
1650457500000|2022-04-20 12:25:00|582.59|580.19|585.14|582.74|585.73|583.33|582.11|579.71|0
1650457800000|2022-04-20 12:30:00|584.95|582.55|584.65|582.25|585.33|582.93|583.39|580.99|0
1650458100000|2022-04-20 12:35:00|584.55|582.15|584.36|581.96|585.33|582.93|583.97|581.57|0
1650458400000|2022-04-20 12:40:00|584.55|582.15|583.97|581.57|585.72|583.32|583.58|581.18|0
1650458700000|2022-04-20 12:45:00|584.25|581.85|583.38|580.98|584.35|581.95|582.41|580.01|0
1650459000000|2022-04-20 12:50:00|582.8|580.4|585.52|583.12|585.52|583.12|582.79|580.39|0
1650459300000|2022-04-20 12:55:00|585.32|582.92|586.49|584.09|586.68|584.28|584.74|582.34|0
1650459600000|2022-04-20 13:00:00|586.68|584.28|583.76|581.36|586.68|584.28|583.66|581.26|0
1650459900000|2022-04-20 13:05:00|583.95|581.55|582.59|580.19|584.34|581.94|582.4|580|0
1650460200000|2022-04-20 13:10:00|582.4|580|582.01|579.61|582.98|580.58|581.62|579.22|0
1650460500000|2022-04-20 13:15:00|581.81|579.41|582.59|580.19|582.59|580.19|581.62|579.22|0
1650460800000|2022-04-20 13:20:00|582.39|579.99|582.29|579.89|582.97|580.57|581.81|579.41|0
1650461100000|2022-04-20 13:25:00|582.2|579.8|584.72|582.32|584.72|582.32|582.19|579.79|0
1650461400000|2022-04-20 13:30:00|584.53|582.13|582.58|580.18|589.59|587.19|582.38|579.98|0
1650461700000|2022-04-20 13:35:00|583.55|581.15|584.52|582.12|586.66|584.26|581.8|579.4|0
1650462000000|2022-04-20 13:40:00|585.1|582.7|575.21|572.81|585.1|582.7|575.21|572.81|0
1650462300000|2022-04-20 13:45:00|573.47|571.07|570.57|568.17|573.85|571.45|569.22|566.82|0
1650462600000|2022-04-20 13:50:00|570.18|567.78|570.84|568.44|572.77|570.37|567.96|565.56|0
1650462900000|2022-04-20 13:55:00|570.45|568.05|568.71|566.31|571.03|568.63|565.83|563.43|0
1650463200000|2022-04-20 14:00:00|569.87|567.47|569.1|566.7|573.15|570.75|566.59|564.19|0
1650463500000|2022-04-20 14:05:00|569.29|566.89|567.94|565.54|569.48|567.08|565.44|563.04|0
1650463800000|2022-04-20 14:10:00|568.32|565.92|571.4|569|572.37|569.97|567.55|565.15|0
1650464100000|2022-04-20 14:15:00|571.79|569.39|572.95|570.55|574.49|572.09|571.21|568.81|0
1650464400000|2022-04-20 14:20:00|572.85|570.45|571.59|569.19|577.78|575.38|571.01|568.61|0
1650464700000|2022-04-20 14:25:00|571.98|569.58|575.84|573.44|577.2|574.8|571.4|569|0
1650465000000|2022-04-20 14:30:00|577.2|574.8|577.43|575.03|578.01|575.61|571.22|568.82|0
1650465300000|2022-04-20 14:35:00|577.23|574.83|580.22|577.82|581.39|578.99|577.23|574.83|0
1650465600000|2022-04-20 14:40:00|580.8|578.4|581.19|578.79|583.72|581.32|580.61|578.21|0
1650465900000|2022-04-20 14:45:00|581.38|578.98|581.28|578.88|582.55|580.15|579.44|577.04|0
1650466200000|2022-04-20 14:50:00|581.58|579.18|584.89|582.49|585.08|582.68|580.41|578.01|0
1650466500000|2022-04-20 14:55:00|584.3|581.9|583.61|581.21|585.86|583.46|582.54|580.14|0
1650466800000|2022-04-20 15:00:00|583.91|581.51|576.51|574.11|583.91|581.51|576.51|574.11|0
1650467100000|2022-04-20 15:05:00|576.13|573.73|576.51|574.11|579.23|576.83|575.74|573.34|0
1650467400000|2022-04-20 15:10:00|576.12|573.72|574.38|571.98|576.32|573.92|572.44|570.04|0
1650467700000|2022-04-20 15:15:00|573.99|571.59|570.31|567.91|574.38|571.98|570.12|567.72|0
1650468000000|2022-04-20 15:20:00|570.12|567.72|569.92|567.52|571.28|568.88|569.54|567.14|0
1650468300000|2022-04-20 15:25:00|569.54|567.14|573.21|570.81|573.59|571.19|569.34|566.94|0
1650468600000|2022-04-20 15:30:00|573.01|570.61|576.38|573.98|578.32|575.92|572.05|569.65|0
1650468900000|2022-04-20 15:35:00|576.19|573.79|578.9|576.5|580.84|578.44|576.19|573.79|0
1650469200000|2022-04-20 15:40:00|578.7|576.3|581.61|579.21|582|579.6|578.32|575.92|0
1650469500000|2022-04-20 15:45:00|581.42|579.02|578.31|575.91|583.16|580.76|578.12|575.72|0
1650469800000|2022-04-20 15:50:00|578.5|576.1|576.18|573.78|578.89|576.49|574.44|572.04|0
1650470100000|2022-04-20 15:55:00|575.79|573.39|579.08|576.68|580.05|577.65|575.79|573.39|0
1650470400000|2022-04-20 16:00:00|579.66|577.26|579.85|577.45|580.24|577.84|578.69|576.29|0
1650470700000|2022-04-20 16:05:00|580.05|577.65|576.07|573.67|581.21|578.81|574.05|571.65|0
1650471000000|2022-04-20 16:10:00|575.78|573.38|571.73|569.33|576.17|573.77|570.76|568.36|0
1650471300000|2022-04-20 16:15:00|572.3|569.9|572.88|570.48|573.85|571.45|570.95|568.55|0
1650471600000|2022-04-20 16:20:00|572.69|570.29|571.72|569.32|573.27|570.87|570.76|568.36|0
1650471900000|2022-04-20 16:25:00|572.01|569.61|571.53|569.13|572.11|569.71|569.6|567.2|0
1650472200000|2022-04-20 16:30:00|571.04|568.64|576.55|574.15|576.93|574.53|570.75|568.35|0
1650472500000|2022-04-20 16:35:00|576.16|573.76|578.09|575.69|580.22|577.82|575.96|573.56|0
1650472800000|2022-04-20 16:40:00|577.7|575.3|577.9|575.5|578.87|576.47|576.73|574.33|0
1650473100000|2022-04-20 16:45:00|578.09|575.69|580.61|578.21|581.58|579.18|577.9|575.5|0
1650473400000|2022-04-20 16:50:00|580.8|578.4|581.77|579.37|584.1|581.7|580.8|578.4|0
1650473700000|2022-04-20 16:55:00|581.96|579.56|580.99|578.59|583.32|580.92|580.21|577.81|0
1650474000000|2022-04-20 17:00:00|581.08|578.68|583.51|581.11|584.48|582.08|580.79|578.39|0
1650474300000|2022-04-20 17:05:00|584.1|581.7|580.3|577.9|584.48|582.08|578.27|575.87|0
1650474600000|2022-04-20 17:10:00|579.63|577.23|583.7|581.3|584.87|582.47|579.43|577.03|0
1650474900000|2022-04-20 17:15:00|583.9|581.5|580.78|578.38|585.84|583.44|579.82|577.42|0
1650475200000|2022-04-20 17:20:00|580.49|578.09|581.36|578.96|581.95|579.55|579.81|577.41|0
1650475500000|2022-04-20 17:25:00|581.56|579.16|580|577.6|581.75|579.35|579.23|576.83|0
1650475800000|2022-04-20 17:30:00|580.39|577.99|580.39|577.99|581.56|579.16|578.84|576.44|0
1650476100000|2022-04-20 17:35:00|580.58|578.18|581.55|579.15|582.72|580.32|580.58|578.18|0
1650476400000|2022-04-20 17:40:00|581.36|578.96|585.63|583.23|585.83|583.43|581.36|578.96|0
1650476700000|2022-04-20 17:45:00|585.83|583.43|583.29|580.89|588.16|585.76|583.29|580.89|0
1650477000000|2022-04-20 17:50:00|583.1|580.7|581.15|578.75|583.29|580.89|580.96|578.56|0
1650477300000|2022-04-20 17:55:00|580.96|578.56|583.68|581.28|583.87|581.47|580.38|577.98|0
1650477600000|2022-04-20 18:00:00|583.48|581.08|584.06|581.66|585.62|583.22|581.73|579.33|0
1650477900000|2022-04-20 18:05:00|583.87|581.47|582.99|580.59|584.45|582.05|582.12|579.72|0
1650478200000|2022-04-20 18:10:00|583.09|580.69|579.79|577.39|583.67|581.27|579.79|577.39|0
1650478500000|2022-04-20 18:15:00|579.98|577.58|576.3|573.9|581.14|578.74|575.91|573.51|0
1650478800000|2022-04-20 18:20:00|576.1|573.7|575.71|573.31|576.88|574.48|574.94|572.54|0
1650479100000|2022-04-20 18:25:00|575.91|573.51|574.36|571.96|576.1|573.7|573.97|571.57|0
1650479400000|2022-04-20 18:30:00|574.17|571.77|572.81|570.41|574.94|572.54|572.62|570.22|0
1650479700000|2022-04-20 18:35:00|572.62|570.22|568.95|566.55|572.81|570.41|568.38|565.98|0
1650480000000|2022-04-20 18:40:00|568.57|566.17|568.18|565.78|569.91|567.51|567.6|565.2|0
1650480300000|2022-04-20 18:45:00|567.99|565.59|569.72|567.32|571.07|568.67|567.03|564.63|0
1650480600000|2022-04-20 18:50:00|569.33|566.93|561.46|559.06|569.52|567.12|561.07|558.67|0
1650480900000|2022-04-20 18:55:00|561.26|558.86|563.18|560.78|563.95|561.55|559.54|557.14|0
1650481200000|2022-04-20 19:00:00|563.56|561.16|568.17|565.77|569.32|566.92|562.6|560.2|0
1650481500000|2022-04-20 19:05:00|567.4|565|568.55|566.15|568.74|566.34|565.86|563.46|0
1650481800000|2022-04-20 19:10:00|568.74|566.34|572.98|570.58|573.95|571.55|567.2|564.8|0
1650482100000|2022-04-20 19:15:00|573.95|571.55|572.4|570|574.33|571.93|571.05|568.65|0
1650482400000|2022-04-20 19:20:00|572.59|570.19|573.17|570.77|573.94|571.54|571.63|569.23|0
1650482700000|2022-04-20 19:25:00|573.56|571.16|574.71|572.31|577.81|575.41|573.17|570.77|0
1650483000000|2022-04-20 19:30:00|575.29|572.89|570.27|567.87|575.49|573.09|570.08|567.68|0
1650483300000|2022-04-20 19:35:00|571.04|568.64|572.31|569.91|573.66|571.26|569.69|567.29|0
1650483600000|2022-04-20 19:40:00|572.11|569.71|574.05|571.65|574.63|572.23|572.01|569.61|0
1650483900000|2022-04-20 19:45:00|574.24|571.84|577.52|575.12|580.44|578.04|574.05|571.65|0
1650484200000|2022-04-20 19:50:00|575.2|572.8|568.82|566.42|575.2|572.8|568.05|565.65|0
1650484500000|2022-04-20 19:55:00|569.4|567|566.17|563.77|570.17|567.77|565.4|563|0
1650484800000|2022-04-20 20:00:00|566.56|564.16|575.52|573.12|576.87|574.47|566.37|563.97|0
1650485100000|2022-04-20 20:05:00|577.84|575.44|578.61|576.21|580.36|577.96|569.35|566.95|0
1650485400000|2022-04-20 20:10:00|578.32|575.92|576.87|574.47|578.42|576.02|576.29|573.89|0
1650485700000|2022-04-20 20:15:00|578.23|575.43|575.52|572.72|578.23|575.43|575.13|572.33|0
1650486000000|2022-04-20 20:20:00|575.33|572.53|575.22|572.42|576.1|573.3|574.55|571.75|0
1650486300000|2022-04-20 20:25:00|575.32|572.52|575.71|572.91|576.29|573.49|574.74|571.94|0
1650486600000|2022-04-20 20:30:00|575.61|572.81|578.22|575.42|578.8|576|575.51|572.71|0
1650486900000|2022-04-20 20:35:00|578.03|575.23|578.6|575.8|578.8|576|577.83|575.03|0
1650487200000|2022-04-20 20:40:00|578.8|576|578.41|575.61|578.8|576|578.02|575.22|0
1650487500000|2022-04-20 20:45:00|578.21|575.41|579.57|576.77|579.57|576.77|578.02|575.22|0
1650487800000|2022-04-20 20:50:00|579.47|576.67|579.76|576.96|579.95|577.15|579.47|576.67|0
1650488100000|2022-04-20 20:55:00|579.95|577.15|579.39|576.59|580.14|577.34|579.37|576.57|0
1650488400000|2022-04-20 21:00:00|579.25|576.45|579.27|576.47|579.36|576.56|579.05|576.25|0
1650488700000|2022-04-20 21:05:00|579.3|576.5|579.7|576.9|579.84|577.04|579.19|576.39|0
1650489000000|2022-04-20 21:10:00|579.66|576.86|580.03|577.23|580.15|577.35|579.64|576.84|0
1650489300000|2022-04-20 21:15:00|580|577.2|579.74|576.94|580.03|577.23|578.99|576.19|0
1650489600000|2022-04-20 21:20:00|579.69|576.89|579.8|577|579.83|577.03|579.6|576.8|0
1650489900000|2022-04-20 21:25:00|579.72|576.92|580.01|577.21|580.01|577.21|579.21|576.41|0
1650490200000|2022-04-20 21:30:00|580.07|577.27|580.37|577.57|580.37|577.57|580.03|577.23|0
1650490500000|2022-04-20 21:35:00|580.54|577.74|580.23|577.43|580.54|577.74|580.15|577.35|0
1650490800000|2022-04-20 21:40:00|580.26|577.46|580.14|577.34|580.26|577.46|579.97|577.17|0
1650491100000|2022-04-20 21:45:00|580.03|577.23|580.02|577.22|580.03|577.23|580.02|577.22|0
1650491400000|2022-04-20 21:50:00|580|577.2|579.72|576.92|580.02|577.22|579.61|576.81|0
1650491700000|2022-04-20 21:55:00|579.75|576.95|579.51|576.71|579.75|576.95|579.51|576.71|0
1650492000000|2022-04-20 22:00:00|578.65|575.85|580.11|577.31|580.98|578.18|578.56|575.76|0
1650492300000|2022-04-20 22:05:00|579.92|577.12|580.88|578.08|581.66|578.86|579.72|576.92|0
1650492600000|2022-04-20 22:10:00|581.08|578.28|579.81|577.01|581.27|578.47|579.33|576.53|0
1650492900000|2022-04-20 22:15:00|579.91|577.11|579.91|577.11|580.97|578.17|579.91|577.11|0
1650493200000|2022-04-20 22:20:00|580|577.2|580.87|578.07|581.26|578.46|580|577.2|0
1650493500000|2022-04-20 22:25:00|580.68|577.88|580.1|577.3|580.87|578.07|580.1|577.3|0
1650493800000|2022-04-20 22:30:00|580.29|577.49|582.23|579.43|582.42|579.62|580.1|577.3|0
1650494100000|2022-04-20 22:35:00|582.32|579.52|582.81|580.01|583|580.2|582.03|579.23|0
1650494400000|2022-04-20 22:40:00|582.61|579.81|581.25|578.45|582.81|580.01|581.06|578.26|0
1650494700000|2022-04-20 22:45:00|581.06|578.26|579.5|576.7|581.25|578.45|578.34|575.54|0
1650495000000|2022-04-20 22:50:00|579.7|576.9|579.89|577.09|581.06|578.26|579.7|576.9|0
1650495300000|2022-04-20 22:55:00|579.7|576.9|579.31|576.51|580.47|577.67|579.2|576.4|0
1650495600000|2022-04-20 23:00:00|579.11|576.31|579.69|576.89|579.89|577.09|579.11|576.31|0
1650495900000|2022-04-20 23:05:00|579.5|576.7|579.49|576.69|579.98|577.18|579.49|576.69|0
1650496200000|2022-04-20 23:10:00|579.69|576.89|578.91|576.11|579.88|577.08|578.72|575.92|0
1650496500000|2022-04-20 23:15:00|578.81|576.01|579.68|576.88|579.68|576.88|578.72|575.92|0
1650496800000|2022-04-20 23:20:00|579.58|576.78|579.29|576.49|579.58|576.78|578.91|576.11|0
1650497100000|2022-04-20 23:25:00|579.39|576.59|580.06|577.26|580.07|577.27|579.38|576.58|0
1650497400000|2022-04-20 23:30:00|580.26|577.46|580.26|577.46|580.45|577.65|579.68|576.88|0
1650497700000|2022-04-20 23:35:00|580.45|577.65|580.64|577.84|580.84|578.04|580.06|577.26|0
1650498000000|2022-04-20 23:40:00|580.84|578.04|581.8|579|581.8|579|580.64|577.84|0
1650498300000|2022-04-20 23:45:00|582|579.2|581.99|579.19|582.19|579.39|581.03|578.23|0
1650498600000|2022-04-20 23:50:00|582.19|579.39|581.99|579.19|582.77|579.97|581.8|579|0
1650498900000|2022-04-20 23:55:00|581.8|579|581.02|578.22|582.18|579.38|581.02|578.22|0
1650499200000|2022-04-21 00:00:00|580.82|578.02|581.89|579.09|583.54|580.74|580.82|578.02|0
1650499500000|2022-04-21 00:05:00|581.79|578.99|582.76|579.96|583.35|580.55|581.79|578.99|0
1650499800000|2022-04-21 00:10:00|582.57|579.77|581.98|579.18|582.95|580.15|581.98|579.18|0
1650500100000|2022-04-21 00:15:00|581.79|578.99|583.53|580.73|583.92|581.12|581.79|578.99|0
1650500400000|2022-04-21 00:20:00|583.43|580.63|582.75|579.95|583.53|580.73|582.17|579.37|0
1650500700000|2022-04-21 00:25:00|582.95|580.15|582.75|579.95|583.34|580.54|582.75|579.95|0
1650501000000|2022-04-21 00:30:00|582.84|580.04|583.52|580.72|583.72|580.92|582.75|579.95|0
1650501300000|2022-04-21 00:35:00|583.33|580.53|581.97|579.17|583.72|580.92|581.77|578.97|0
1650501600000|2022-04-21 00:40:00|581.77|578.97|582.55|579.75|582.55|579.75|581.77|578.97|0
1650501900000|2022-04-21 00:45:00|582.74|579.94|581.38|578.58|582.74|579.94|580.99|578.19|0
1650502200000|2022-04-21 00:50:00|581.19|578.39|581.08|578.28|581.57|578.77|580.8|578|0
1650502500000|2022-04-21 00:55:00|581.18|578.38|581.76|578.96|582.35|579.55|580.99|578.19|0
1650502800000|2022-04-21 01:00:00|581.96|579.16|581.76|578.96|582.54|579.74|581.66|578.86|0
1650503100000|2022-04-21 01:05:00|581.57|578.77|580.79|577.99|581.57|578.77|580.4|577.6|0
1650503400000|2022-04-21 01:10:00|580.98|578.18|580.98|578.18|581.18|578.38|580.21|577.41|0
1650503700000|2022-04-21 01:15:00|581.17|578.37|581.95|579.15|582.14|579.34|580.98|578.18|0
1650504000000|2022-04-21 01:20:00|581.85|579.05|580.97|578.17|581.95|579.15|580.39|577.59|0
1650504300000|2022-04-21 01:25:00|580.78|577.98|580.78|577.98|581.17|578.37|580.2|577.4|0
1650504600000|2022-04-21 01:30:00|580.87|578.07|582.72|579.92|582.91|580.11|580.39|577.59|0
1650504900000|2022-04-21 01:35:00|582.62|579.82|583.3|580.5|584.08|581.28|582.52|579.72|0
1650505200000|2022-04-21 01:40:00|583.1|580.3|585.53|582.73|586.02|583.22|582.91|580.11|0
1650505500000|2022-04-21 01:45:00|585.82|583.02|585.62|582.82|586.21|583.41|585.33|582.53|0
1650505800000|2022-04-21 01:50:00|585.43|582.63|585.62|582.82|586.01|583.21|585.23|582.43|0
1650506100000|2022-04-21 01:55:00|585.82|583.02|585.43|582.63|586.21|583.41|585.23|582.43|0
1650506400000|2022-04-21 02:00:00|585.62|582.82|584.64|581.84|585.62|582.82|584.26|581.46|0
1650506700000|2022-04-21 02:05:00|584.45|581.65|586.2|583.4|586.78|583.98|584.45|581.65|0
1650507000000|2022-04-21 02:10:00|586.39|583.59|586.39|583.59|586.98|584.18|586.2|583.4|0
1650507300000|2022-04-21 02:15:00|586.59|583.79|586.97|584.17|586.97|584.17|586.39|583.59|0
1650507600000|2022-04-21 02:20:00|586.78|583.98|586|583.2|586.78|583.98|585.8|583|0
1650507900000|2022-04-21 02:25:00|585.89|583.09|585.41|582.61|586|583.2|585.41|582.61|0
1650508200000|2022-04-21 02:30:00|585.21|582.41|585.6|582.8|585.8|583|585.21|582.41|0
1650508500000|2022-04-21 02:35:00|585.5|582.7|584.43|581.63|585.6|582.8|584.24|581.44|0
1650508800000|2022-04-21 02:40:00|584.53|581.73|585.01|582.21|585.21|582.41|584.43|581.63|0
1650509100000|2022-04-21 02:45:00|585.21|582.41|584.82|582.02|585.21|582.41|584.43|581.63|0
1650509400000|2022-04-21 02:50:00|584.91|582.11|584.42|581.62|584.91|582.11|584.04|581.24|0
1650509700000|2022-04-21 02:55:00|584.52|581.72|585.1|582.3|585.39|582.59|584.42|581.62|0
1650510000000|2022-04-21 03:00:00|585.2|582.4|585.2|582.4|585.98|583.18|585|582.2|0
1650510300000|2022-04-21 03:05:00|585|582.2|585.39|582.59|585.39|582.59|585|582.2|0
1650510600000|2022-04-21 03:10:00|585.58|582.78|583.83|581.03|585.58|582.78|583.83|581.03|0
1650510900000|2022-04-21 03:15:00|583.73|580.93|583.44|580.64|584.22|581.42|583.24|580.44|0
1650511200000|2022-04-21 03:20:00|583.24|580.44|582.66|579.86|583.24|580.44|581.88|579.08|0
1650511500000|2022-04-21 03:25:00|582.47|579.67|582.66|579.86|583.05|580.25|582.07|579.27|0
1650511800000|2022-04-21 03:30:00|582.46|579.66|582.65|579.85|583.63|580.83|582.46|579.66|0
1650512100000|2022-04-21 03:35:00|582.85|580.05|581.68|578.88|582.85|580.05|581.49|578.69|0
1650512400000|2022-04-21 03:40:00|581.87|579.07|582.07|579.27|582.26|579.46|581.68|578.88|0
1650512700000|2022-04-21 03:45:00|582.16|579.36|582.26|579.46|582.84|580.04|582.07|579.27|0
1650513000000|2022-04-21 03:50:00|582.35|579.55|581.28|578.48|582.35|579.55|581.28|578.48|0
1650513300000|2022-04-21 03:55:00|581.09|578.29|580.89|578.09|581.28|578.48|580.51|577.71|0
1650513600000|2022-04-21 04:00:00|581.09|578.29|581.28|578.48|581.67|578.87|580.89|578.09|0
1650513900000|2022-04-21 04:05:00|581.37|578.57|582.25|579.45|582.25|579.45|581.37|578.57|0
1650514200000|2022-04-21 04:10:00|582.44|579.64|582.44|579.64|582.64|579.84|581.66|578.86|0
1650514500000|2022-04-21 04:15:00|582.63|579.83|582.44|579.64|583.02|580.22|582.24|579.44|0
1650514800000|2022-04-21 04:20:00|582.24|579.44|582.24|579.44|582.53|579.73|582.05|579.25|0
1650515100000|2022-04-21 04:25:00|582.43|579.63|582.24|579.44|582.63|579.83|581.85|579.05|0
1650515400000|2022-04-21 04:30:00|582.14|579.34|582.52|579.72|583.21|580.41|582.14|579.34|0
1650515700000|2022-04-21 04:35:00|582.43|579.63|582.81|580.01|583.01|580.21|582.43|579.63|0
1650516000000|2022-04-21 04:40:00|582.91|580.11|583.01|580.21|583.01|580.21|582.62|579.82|0
1650516300000|2022-04-21 04:45:00|582.81|580.01|583.2|580.4|583.59|580.79|582.81|580.01|0
1650516600000|2022-04-21 04:50:00|583.1|580.3|583.58|580.78|583.59|580.79|583|580.2|0
1650516900000|2022-04-21 04:55:00|583.78|580.98|583.58|580.78|583.78|580.98|583.39|580.59|0
1650517200000|2022-04-21 05:00:00|583.78|580.98|582.61|579.81|583.97|581.17|581.83|579.03|0
1650517500000|2022-04-21 05:05:00|582.8|580|583.77|580.97|585.91|583.11|582.7|579.9|0
1650517800000|2022-04-21 05:10:00|583.97|581.17|587.66|584.86|587.86|585.06|583.58|580.78|0
1650518100000|2022-04-21 05:15:00|587.86|585.06|588.83|586.03|589.42|586.62|587.66|584.86|0
1650518400000|2022-04-21 05:20:00|588.63|585.83|588.63|585.83|589.02|586.22|588.05|585.25|0
1650518700000|2022-04-21 05:25:00|588.53|585.73|587.26|584.46|588.63|585.83|586.87|584.07|0
1650519000000|2022-04-21 05:30:00|587.46|584.66|585.7|582.9|587.46|584.66|585.41|582.61|0
1650519300000|2022-04-21 05:35:00|586.09|583.29|586.09|583.29|586.29|583.49|585.51|582.71|0
1650519600000|2022-04-21 05:40:00|586.28|583.48|587.26|584.46|587.26|584.46|586.28|583.48|0
1650519900000|2022-04-21 05:45:00|587.06|584.26|586.28|583.48|587.26|584.46|585.89|583.09|0
1650520200000|2022-04-21 05:50:00|586.47|583.67|585.89|583.09|587.84|585.04|585.69|582.89|0
1650520500000|2022-04-21 05:55:00|585.79|582.99|584.72|581.92|586.08|583.28|584.23|581.43|0
1650520800000|2022-04-21 06:00:00|584.91|582.11|583.06|580.26|584.91|582.11|582.19|579.39|0
1650521100000|2022-04-21 06:05:00|582.96|580.16|582.38|579.58|583.55|580.75|582.38|579.58|0
1650521400000|2022-04-21 06:10:00|582.57|579.77|581.02|578.22|583.16|580.36|580.14|577.34|0
1650521700000|2022-04-21 06:15:00|580.63|577.83|580.43|577.63|580.92|578.12|578.69|575.89|0
1650522000000|2022-04-21 06:20:00|580.05|577.25|581.4|578.6|581.98|579.18|580.05|577.25|0
1650522300000|2022-04-21 06:25:00|581.21|578.41|581.79|578.99|582.56|579.76|580.43|577.63|0
1650522600000|2022-04-21 06:30:00|581.88|579.08|580.43|577.63|582.56|579.76|580.23|577.43|0
1650522900000|2022-04-21 06:35:00|580.32|577.52|580.62|577.82|581.59|578.79|579.84|577.04|0
1650523200000|2022-04-21 06:40:00|580.81|578.01|581.39|578.59|582.17|579.37|580.71|577.91|0
1650523500000|2022-04-21 06:45:00|581.2|578.4|582.06|579.26|582.94|580.14|581|578.2|0
1650523800000|2022-04-21 06:50:00|581.97|579.17|582.94|580.14|582.94|580.14|581|578.2|0
1650524100000|2022-04-21 06:55:00|583.23|580.43|583.71|580.91|584.88|582.08|582.74|579.94|0
1650524400000|2022-04-21 07:00:00|584.49|581.69|581.96|579.16|584.49|581.69|580.61|577.81|0
1650524700000|2022-04-21 07:05:00|581.57|579.17|583.9|581.5|583.9|581.5|580.6|578.2|0
1650525000000|2022-04-21 07:10:00|583.41|581.01|584.48|582.08|584.87|582.47|581.76|579.36|0
1650525300000|2022-04-21 07:15:00|584.28|581.88|584.86|582.46|586.62|584.22|584.28|581.88|0
1650525600000|2022-04-21 07:20:00|585.06|582.66|586.22|583.82|586.22|583.82|581.95|579.55|0
1650525900000|2022-04-21 07:25:00|586.12|583.72|587.2|584.8|587.2|584.8|583.79|581.39|0
1650526200000|2022-04-21 07:30:00|587.39|584.99|587.09|584.69|587.39|584.99|585.05|582.65|0
1650526500000|2022-04-21 07:35:00|587.19|584.79|589.04|586.64|590.12|587.72|587|584.6|0
1650526800000|2022-04-21 07:40:00|589.23|586.83|587.58|585.18|590.31|587.91|587.58|585.18|0
1650527100000|2022-04-21 07:45:00|588.06|585.66|587.86|585.46|590.45|588.05|587.19|584.79|0
1650527400000|2022-04-21 07:50:00|587.67|585.27|589.62|587.22|589.81|587.41|587.47|585.07|0
1650527700000|2022-04-21 07:55:00|589.52|587.12|594.51|592.11|595.49|593.09|589.32|586.92|0
1650528000000|2022-04-21 08:00:00|594.31|591.91|595.09|592.69|595.88|593.48|593.33|590.93|0
1650528300000|2022-04-21 08:05:00|594.99|592.59|595.58|593.18|596.46|594.06|594.6|592.2|0
1650528600000|2022-04-21 08:10:00|595.87|593.47|596.26|593.86|596.46|594.06|594.89|592.49|0
1650528900000|2022-04-21 08:15:00|596.46|594.06|596.06|593.66|597.64|595.24|595.67|593.27|0
1650529200000|2022-04-21 08:20:00|595.87|593.47|594.49|592.09|596.46|594.06|594.3|591.9|0
1650529500000|2022-04-21 08:25:00|594.3|591.9|594.49|592.09|594.88|592.48|593.91|591.51|0
1650529800000|2022-04-21 08:30:00|594.3|591.9|595.47|593.07|595.66|593.26|593.9|591.5|0
1650530100000|2022-04-21 08:35:00|595.27|592.87|594.29|591.89|595.47|593.07|593.9|591.5|0
1650530400000|2022-04-21 08:40:00|594.49|592.09|594.48|592.08|594.88|592.48|594.19|591.79|0
1650530700000|2022-04-21 08:45:00|594.88|592.48|594.77|592.37|595.27|592.87|594.48|592.08|0
1650531000000|2022-04-21 08:50:00|594.68|592.28|596.44|594.04|597.22|594.82|594.68|592.28|0
1650531300000|2022-04-21 08:55:00|596.24|593.84|596.83|594.43|597.02|594.62|595.65|593.25|0
1650531600000|2022-04-21 09:00:00|596.63|594.23|592.52|590.12|597.22|594.82|592.32|589.92|0
1650531900000|2022-04-21 09:05:00|592.12|589.72|593.59|591.19|593.59|591.19|591.73|589.33|0
1650532200000|2022-04-21 09:10:00|593.49|591.09|594.08|591.68|594.27|591.87|593.29|590.89|0
1650532500000|2022-04-21 09:15:00|593.88|591.48|594.27|591.87|594.76|592.36|593.19|590.79|0
1650532800000|2022-04-21 09:20:00|594.07|591.67|594.85|592.45|595.34|592.94|593.88|591.48|0
1650533100000|2022-04-21 09:25:00|594.66|592.26|594.85|592.45|595.44|593.04|594.46|592.06|0
1650533400000|2022-04-21 09:30:00|594.66|592.26|593.09|590.69|595.05|592.65|592.79|590.39|0
1650533700000|2022-04-21 09:35:00|593.28|590.88|591.71|589.31|593.48|591.08|590.54|588.14|0
1650534000000|2022-04-21 09:40:00|591.91|589.51|591.91|589.51|592.5|590.1|591.52|589.12|0
1650534300000|2022-04-21 09:45:00|591.71|589.31|592.69|590.29|592.88|590.48|591.32|588.92|0
1650534600000|2022-04-21 09:50:00|592.49|590.09|591.9|589.5|592.49|590.09|591.12|588.72|0
1650534900000|2022-04-21 09:55:00|592|589.6|591.7|589.3|592.29|589.89|591.51|589.11|0
1650535200000|2022-04-21 10:00:00|591.51|589.11|591.31|588.91|591.8|589.4|590.53|588.13|0
1650535500000|2022-04-21 10:05:00|591.51|589.11|593.26|590.86|593.26|590.86|591.11|588.71|0
1650535800000|2022-04-21 10:10:00|593.07|590.67|593.65|591.25|593.65|591.25|592.29|589.89|0
1650536100000|2022-04-21 10:15:00|593.46|591.06|593.85|591.45|594.04|591.64|592.87|590.47|0
1650536400000|2022-04-21 10:20:00|593.94|591.54|594.04|591.64|594.24|591.84|593.35|590.95|0
1650536700000|2022-04-21 10:25:00|594.24|591.84|594.63|592.23|594.82|592.42|593.84|591.44|0
1650537000000|2022-04-21 10:30:00|594.82|592.42|596|593.6|596|593.6|594.43|592.03|0
1650537300000|2022-04-21 10:35:00|595.8|593.4|595.4|593|596|593.6|594.82|592.42|0
1650537600000|2022-04-21 10:40:00|595.6|593.2|595.89|593.49|595.99|593.59|594.82|592.42|0
1650537900000|2022-04-21 10:45:00|595.99|593.59|596.38|593.98|597.36|594.96|595.6|593.2|0
1650538200000|2022-04-21 10:50:00|596.18|593.78|596.38|593.98|596.57|594.17|595.79|593.39|0
1650538500000|2022-04-21 10:55:00|596.18|593.78|596.08|593.68|596.38|593.98|595.2|592.8|0
1650538800000|2022-04-21 11:00:00|596.77|594.37|595.2|592.8|596.77|594.37|594.8|592.4|0
1650539100000|2022-04-21 11:05:00|595|592.6|594.61|592.21|595.2|592.8|593.63|591.23|0
1650539400000|2022-04-21 11:10:00|594.41|592.01|595.39|592.99|595.78|593.38|593.82|591.42|0
1650539700000|2022-04-21 11:15:00|594.99|592.59|596.76|594.36|597.74|595.34|594.99|592.59|0
1650540000000|2022-04-21 11:20:00|596.56|594.16|597.54|595.14|597.74|595.34|596.56|594.16|0
1650540300000|2022-04-21 11:25:00|597.74|595.34|599.5|597.1|599.5|597.1|597.44|595.04|0
1650540600000|2022-04-21 11:30:00|599.3|596.9|598.81|596.41|599.89|597.49|597.54|595.14|0
1650540900000|2022-04-21 11:35:00|598.71|596.31|597.73|595.33|598.71|596.31|597.53|595.13|0
1650541200000|2022-04-21 11:40:00|597.92|595.52|597.14|594.74|598.51|596.11|597.14|594.74|0
1650541500000|2022-04-21 11:45:00|596.94|594.54|597.72|595.32|597.92|595.52|596.64|594.24|0
1650541800000|2022-04-21 11:50:00|597.53|595.13|599.1|596.7|599.1|596.7|596.94|594.54|0
1650542100000|2022-04-21 11:55:00|598.9|596.5|599.38|596.98|600.47|598.07|598.9|596.5|0
1650542400000|2022-04-21 12:00:00|599.09|596.69|600.17|597.77|600.67|598.27|598.9|596.5|0
1650542700000|2022-04-21 12:05:00|600.27|597.87|599.48|597.08|600.27|597.87|598.3|595.9|0
1650543000000|2022-04-21 12:10:00|599.28|596.88|599.09|596.69|599.68|597.28|598.3|595.9|0
1650543300000|2022-04-21 12:15:00|598.89|596.49|597.12|594.72|599.28|596.88|597.02|594.62|0
1650543600000|2022-04-21 12:20:00|596.92|594.52|597.71|595.31|597.9|595.5|596.92|594.52|0
1650543900000|2022-04-21 12:25:00|597.8|595.4|597.11|594.71|597.9|595.5|597.11|594.71|0
1650544200000|2022-04-21 12:30:00|597.01|594.61|595.46|593.06|598.88|596.48|594.78|592.38|0
1650544500000|2022-04-21 12:35:00|595.66|593.26|597.91|595.51|598.11|595.71|595.37|592.97|0
1650544800000|2022-04-21 12:40:00|598.11|595.71|598.89|596.49|599.09|596.69|597.52|595.12|0
1650545100000|2022-04-21 12:45:00|599.09|596.69|598.7|596.3|599.09|596.69|598.3|595.9|0
1650545400000|2022-04-21 12:50:00|598.5|596.1|600.26|597.86|600.46|598.06|598.5|596.1|0
1650545700000|2022-04-21 12:55:00|600.46|598.06|600.66|598.26|600.85|598.45|599.38|596.98|0
1650546000000|2022-04-21 13:00:00|600.26|597.86|599.08|596.68|601.44|599.04|598.88|596.48|0
1650546300000|2022-04-21 13:05:00|598.88|596.48|598.88|596.48|599.08|596.68|598.1|595.7|0
1650546600000|2022-04-21 13:10:00|598.69|596.29|598.68|596.28|600.26|597.86|598.49|596.09|0
1650546900000|2022-04-21 13:15:00|598.29|595.89|599.36|596.96|600.06|597.66|598.09|595.69|0
1650547200000|2022-04-21 13:20:00|599.27|596.87|599.07|596.67|599.46|597.06|598.48|596.08|0
1650547500000|2022-04-21 13:25:00|599.27|596.87|598.28|595.88|599.46|597.06|597.5|595.1|0
1650547800000|2022-04-21 13:30:00|599.07|596.67|607.93|605.53|608.33|605.93|599.07|596.67|0
1650548100000|2022-04-21 13:35:00|608.33|605.93|602.41|600.01|609.12|606.72|600.24|597.84|0
1650548400000|2022-04-21 13:40:00|602.8|600.4|604.45|602.05|605.53|603.13|601.22|598.82|0
1650548700000|2022-04-21 13:45:00|604.64|602.24|607.01|604.61|607.21|604.81|602.28|599.88|0
1650549000000|2022-04-21 13:50:00|608.39|605.99|605.62|603.22|610.17|607.77|603.26|600.86|0
1650549300000|2022-04-21 13:55:00|605.23|602.83|605.03|602.63|607.6|605.2|605.03|602.63|0
1650549600000|2022-04-21 14:00:00|605.62|603.22|605.23|602.83|605.62|603.22|602.27|599.87|0
1650549900000|2022-04-21 14:05:00|605.12|602.72|599.52|597.12|605.12|602.72|597.95|595.55|0
1650550200000|2022-04-21 14:10:00|599.71|597.31|598.73|596.33|602.07|599.67|596.96|594.56|0
1650550500000|2022-04-21 14:15:00|598.34|595.94|595.78|593.38|601.48|599.08|595.78|593.38|0
1650550800000|2022-04-21 14:20:00|595.39|592.99|596.35|593.95|598.31|595.91|593.63|591.23|0
1650551100000|2022-04-21 14:25:00|596.15|593.75|600.46|598.06|601.44|599.04|594.39|591.99|0
1650551400000|2022-04-21 14:30:00|600.27|597.87|601.14|598.74|601.64|599.24|599.28|596.88|0
1650551700000|2022-04-21 14:35:00|601.54|599.14|597.91|595.51|602.42|600.02|596.34|593.94|0
1650552000000|2022-04-21 14:40:00|598.1|595.7|595.16|592.76|598.3|595.9|593.21|590.81|0
1650552300000|2022-04-21 14:45:00|595.36|592.96|589.1|586.7|595.36|592.96|588.32|585.92|0
1650552600000|2022-04-21 14:50:00|588.71|586.31|588.49|586.09|591.22|588.82|587.13|584.73|0
1650552900000|2022-04-21 14:55:00|587.91|585.51|590.05|587.65|590.63|588.23|586.93|584.53|0
1650553200000|2022-04-21 15:00:00|589.07|586.67|591.22|588.82|592.2|589.8|588.1|585.7|0
1650553500000|2022-04-21 15:05:00|591.61|589.21|588.48|586.08|591.8|589.4|586.73|584.33|0
1650553800000|2022-04-21 15:10:00|587.7|585.3|590.04|587.64|592.19|589.79|587.7|585.3|0
1650554100000|2022-04-21 15:15:00|590.43|588.03|589.06|586.66|590.43|588.03|585.75|583.35|0
1650554400000|2022-04-21 15:20:00|588.87|586.47|586.53|584.13|589.45|587.05|582.64|580.24|0
1650554700000|2022-04-21 15:25:00|586.43|584.03|585.16|582.76|590.03|587.63|584|581.6|0
1650555000000|2022-04-21 15:30:00|584.38|581.98|580.98|578.58|585.36|582.96|578.95|576.55|0
1650555300000|2022-04-21 15:35:00|581.86|579.46|579.53|577.13|582.83|580.43|578.75|576.35|0
1650555600000|2022-04-21 15:40:00|579.33|576.93|575.9|573.5|580.19|577.79|575.52|573.12|0
1650555900000|2022-04-21 15:45:00|576.09|573.69|576.09|573.69|576.87|574.47|574.36|571.96|0
1650556200000|2022-04-21 15:50:00|575.9|573.5|575.51|573.11|577.83|575.43|574.16|571.76|0
1650556500000|2022-04-21 15:55:00|575.7|573.3|570.11|567.71|575.7|573.3|569.92|567.52|0
1650556800000|2022-04-21 16:00:00|570.3|567.9|566.45|564.05|572.6|570.2|565.96|563.56|0
1650557100000|2022-04-21 16:05:00|565.87|563.47|565.68|563.28|569.71|567.31|564.91|562.51|0
1650557400000|2022-04-21 16:10:00|565.49|563.09|565.29|562.89|567.6|565.2|562.99|560.59|0
1650557700000|2022-04-21 16:15:00|564.72|562.32|567.21|564.81|567.59|565.19|563.95|561.55|0
1650558000000|2022-04-21 16:20:00|566.72|564.32|562.03|559.63|567.98|565.58|562.03|559.63|0
1650558300000|2022-04-21 16:25:00|561.84|559.44|562.03|559.63|565.29|562.89|561.07|558.67|0
1650558600000|2022-04-21 16:30:00|561.84|559.44|566.56|564.16|567.81|565.41|560.03|557.63|0
1650558900000|2022-04-21 16:35:00|565.98|563.58|564.26|561.86|568.76|566.36|563.21|560.81|0
1650559200000|2022-04-21 16:40:00|564.55|562.15|565.21|562.81|567.13|564.73|563.4|561|0
1650559500000|2022-04-21 16:45:00|565.12|562.72|561.49|559.09|566.46|564.06|560.34|557.94|0
1650559800000|2022-04-21 16:50:00|561.2|558.8|556.15|553.75|561.2|558.8|555.39|552.99|0
1650560100000|2022-04-21 16:55:00|555.77|553.37|555.39|552.99|559|556.6|555.39|552.99|0
1650560400000|2022-04-21 17:00:00|554.82|552.42|553.06|550.66|556.53|554.13|551.74|549.34|0
1650560700000|2022-04-21 17:05:00|553.25|550.85|552.49|550.09|553.44|551.04|551.92|549.52|0
1650561000000|2022-04-21 17:10:00|552.68|550.28|554.95|552.55|555.52|553.12|551.92|549.52|0
1650561300000|2022-04-21 17:15:00|554|551.6|548.14|545.74|554.95|552.55|547.01|544.61|0
1650561600000|2022-04-21 17:20:00|547.2|544.8|556.1|553.7|558.95|556.55|547.2|544.8|0
1650561900000|2022-04-21 17:25:00|556.29|553.89|560.28|557.88|561.43|559.03|552.68|550.28|0
1650562200000|2022-04-21 17:30:00|560.66|558.26|558.41|556.01|563.33|560.93|558.03|555.63|0
1650562500000|2022-04-21 17:35:00|558.03|555.63|553.1|550.7|558.03|555.63|551.39|548.99|0
1650562800000|2022-04-21 17:40:00|552.34|549.94|552.52|550.12|556.13|553.73|550.07|547.67|0
1650563100000|2022-04-21 17:45:00|552.34|549.94|555|552.6|558.61|556.21|550.82|548.42|0
1650563400000|2022-04-21 17:50:00|554.62|552.22|551.02|548.62|555|552.6|551.02|548.62|0
1650563700000|2022-04-21 17:55:00|551.49|549.09|548.74|546.34|552.53|550.13|547.42|545.02|0
1650564000000|2022-04-21 18:00:00|547.89|545.49|540.74|537.86|547.89|545.49|538.07|535.19|0
1650564300000|2022-04-21 18:05:00|540.55|537.67|543.18|540.3|543.18|540.3|540.18|537.3|0
1650564600000|2022-04-21 18:10:00|542.62|539.74|540.36|537.48|544.12|541.24|539.99|537.11|0
1650564900000|2022-04-21 18:15:00|540.55|537.67|541.11|538.23|543.18|540.3|538.86|535.98|0
1650565200000|2022-04-21 18:20:00|541.3|538.42|539.61|536.73|546|543.12|539.61|536.73|0
1650565500000|2022-04-21 18:25:00|539.79|536.91|541.24|538.84|543.93|541.05|539.61|536.73|0
1650565800000|2022-04-21 18:30:00|540.58|538.18|545.56|543.16|546.7|544.3|538.99|536.59|0
1650566100000|2022-04-21 18:35:00|545.19|542.79|542.55|540.15|550.28|547.88|541.99|539.59|0
1650566400000|2022-04-21 18:40:00|542.74|540.34|536.54|534.14|543.49|541.09|536.36|533.96|0
1650566700000|2022-04-21 18:45:00|536.73|534.33|532.62|530.22|536.73|534.33|532.06|529.66|0
1650567000000|2022-04-21 18:50:00|532.99|530.59|532.59|529.71|534.08|531.2|531.35|528.47|0
1650567300000|2022-04-21 18:55:00|531.84|528.96|530.91|528.03|532.4|529.52|528.49|525.61|0
1650567600000|2022-04-21 19:00:00|530.54|527.66|524.22|521.34|530.72|527.84|524.04|521.16|0
1650567900000|2022-04-21 19:05:00|524.78|521.9|522.74|519.86|527.93|525.05|522.74|519.86|0
1650568200000|2022-04-21 19:10:00|522.37|519.49|523.95|521.07|525.48|522.6|521.26|518.38|0
1650568500000|2022-04-21 19:15:00|524.13|521.25|525.24|522.36|527.47|524.59|521.17|518.29|0
1650568800000|2022-04-21 19:20:00|525.42|522.54|529.5|526.62|529.5|526.62|522.65|519.77|0
1650569100000|2022-04-21 19:25:00|529.32|526.44|533.41|530.53|534.34|531.46|524.49|521.61|0
1650569400000|2022-04-21 19:30:00|531.92|529.04|524.01|521.13|532.85|529.97|523.82|520.94|0
1650569700000|2022-04-21 19:35:00|523.63|520.75|520.79|517.67|523.63|520.75|517.99|515.09|0
1650570000000|2022-04-21 19:40:00|521.16|518.04|527.2|524.08|527.38|524.26|521.16|518.04|0
1650570300000|2022-04-21 19:45:00|527.01|523.89|516.11|512.99|527.01|523.89|515.93|512.81|0
1650570600000|2022-04-21 19:50:00|518.51|515.39|525.92|522.8|528.52|525.4|518.51|515.39|0
1650570900000|2022-04-21 19:55:00|526.48|523.36|523.51|520.39|526.48|523.36|519.99|516.87|0
1650571200000|2022-04-21 20:00:00|523.13|520.01|518.51|515.39|523.13|520.01|517.22|514.1|0
1650571500000|2022-04-21 20:05:00|518.6|515.48|519.04|516.64|520.88|518.48|517.76|515.02|0
1650571800000|2022-04-21 20:10:00|518.67|516.27|520.51|518.11|522.45|520.05|515.72|513.32|0
1650572100000|2022-04-21 20:15:00|521.27|518.47|519.79|516.99|522.19|519.39|519.05|516.25|0
1650572400000|2022-04-21 20:20:00|519.6|516.8|519.6|516.8|520.52|517.72|518.76|515.96|0
1650572700000|2022-04-21 20:25:00|520.34|517.54|518.67|515.87|521.81|519.01|518.39|515.59|0
1650573000000|2022-04-21 20:30:00|518.86|516.06|519.13|516.33|519.96|517.16|517.57|514.77|0
1650573300000|2022-04-21 20:35:00|519.22|516.42|518.57|515.77|519.78|516.98|518.11|515.31|0
1650573600000|2022-04-21 20:40:00|518.3|515.5|519.4|516.6|519.96|517.16|518.3|515.5|0
1650573900000|2022-04-21 20:45:00|519.59|516.79|519.21|516.41|520.69|517.89|518.85|516.05|0
1650574200000|2022-04-21 20:50:00|519.4|516.6|518.29|515.49|519.58|516.78|518.11|515.31|0
1650574500000|2022-04-21 20:55:00|518.84|516.04|518.88|516.08|519.58|516.78|517.92|515.12|0
1650574800000|2022-04-21 21:00:00|519.02|516.22|519.37|516.57|519.58|516.78|519|516.2|0
1650575100000|2022-04-21 21:05:00|519.35|516.55|519.18|516.38|519.58|516.78|519.18|516.38|0
1650575400000|2022-04-21 21:10:00|519.15|516.35|518.91|516.11|519.18|516.38|518.91|516.11|0
1650575700000|2022-04-21 21:15:00|518.78|515.98|518.53|515.73|518.78|515.98|518.45|515.65|0
1650576000000|2022-04-21 21:20:00|518.56|515.76|518.94|516.14|518.94|516.14|518.39|515.59|0
1650576300000|2022-04-21 21:25:00|518.95|516.15|518.93|516.13|519.01|516.21|518.93|516.13|0
1650576600000|2022-04-21 21:30:00|518.95|516.15|518.95|516.15|518.98|516.18|518.82|516.02|0
1650576900000|2022-04-21 21:35:00|518.94|516.14|518.93|516.13|518.94|516.14|518.93|516.13|0
1650577200000|2022-04-21 21:40:00|518.9|516.1|518.84|516.04|518.9|516.1|518.84|516.04|0
1650577500000|2022-04-21 21:45:00|518.97|516.17|518.97|516.17|518.97|516.17|518.92|516.12|0
1650577800000|2022-04-21 21:50:00|518.92|516.12|518.57|515.77|519|516.2|518.54|515.74|0
1650578100000|2022-04-21 21:55:00|518.48|515.68|519.07|516.27|519.18|516.38|518.45|515.65|0
1650578400000|2022-04-21 22:00:00|520|517.2|517.14|514.34|520.1|517.3|516.78|513.98|0
1650578700000|2022-04-21 22:05:00|517.33|514.53|518.8|516|519.35|516.55|517.14|514.34|0
1650579000000|2022-04-21 22:10:00|518.99|516.19|518.61|515.81|518.99|516.19|517.32|514.52|0
1650579300000|2022-04-21 22:15:00|518.52|515.72|519.16|516.36|519.35|516.55|518.06|515.26|0
1650579600000|2022-04-21 22:20:00|519.35|516.55|520.45|517.65|521.19|518.39|519.16|516.36|0
1650579900000|2022-04-21 22:25:00|520.27|517.47|520.08|517.28|520.45|517.65|519.34|516.54|0
1650580200000|2022-04-21 22:30:00|520.45|517.65|522.11|519.31|522.3|519.5|520.45|517.65|0
1650580500000|2022-04-21 22:35:00|522.3|519.5|521.55|518.75|522.3|519.5|521.19|518.39|0
1650580800000|2022-04-21 22:40:00|521.37|518.57|521.18|518.38|521.74|518.94|520.81|518.01|0
1650581100000|2022-04-21 22:45:00|521.37|518.57|520.44|517.64|521.64|518.84|520.26|517.46|0
1650581400000|2022-04-21 22:50:00|520.25|517.45|519.33|516.53|520.44|517.64|519.14|516.34|0
1650581700000|2022-04-21 22:55:00|519.51|516.71|519.7|516.9|519.7|516.9|519.14|516.34|0
1650582000000|2022-04-21 23:00:00|519.51|516.71|518.77|515.97|521.17|518.37|518.77|515.97|0
1650582300000|2022-04-21 23:05:00|518.4|515.6|517.66|514.86|518.58|515.78|516.92|514.12|0
1650582600000|2022-04-21 23:10:00|518.03|515.23|517.93|515.13|518.76|515.96|517.66|514.86|0
1650582900000|2022-04-21 23:15:00|517.84|515.04|518.58|515.78|519.03|516.23|517.84|515.04|0
1650583200000|2022-04-21 23:20:00|518.48|515.68|518.94|516.14|518.94|516.14|518.02|515.22|0
1650583500000|2022-04-21 23:25:00|519.03|516.23|518.57|515.77|519.13|516.33|517.83|515.03|0
1650583800000|2022-04-21 23:30:00|518.39|515.59|518.57|515.77|519.12|516.32|518.2|515.4|0
1650584100000|2022-04-21 23:35:00|518.66|515.86|516.17|513.37|519.12|516.32|516.17|513.37|0
1650584400000|2022-04-21 23:40:00|516.44|513.64|519.3|516.5|519.3|516.5|516.44|513.64|0
1650584700000|2022-04-21 23:45:00|519.39|516.59|515.8|513|520.22|517.42|515.24|512.44|0
1650585000000|2022-04-21 23:50:00|515.61|512.81|515.98|513.18|518.56|515.76|515.61|512.81|0
1650585300000|2022-04-21 23:55:00|516.16|513.36|513.4|510.6|516.16|513.36|512.3|509.5|0
1650585600000|2022-04-22 00:00:00|513.58|510.78|515.05|512.25|515.32|512.52|512.3|509.5|0
1650585900000|2022-04-22 00:05:00|515.23|512.43|517.44|514.64|517.81|515.01|514.77|511.97|0
1650586200000|2022-04-22 00:10:00|517.26|514.46|516.89|514.09|517.81|515.01|514.13|511.33|0
1650586500000|2022-04-22 00:15:00|517.07|514.27|513.94|511.14|517.07|514.27|513.57|510.77|0
1650586800000|2022-04-22 00:20:00|513.76|510.96|514.76|511.96|515.59|512.79|513.75|510.95|0
1650587100000|2022-04-22 00:25:00|514.67|511.87|513.38|510.58|514.86|512.06|512.55|509.75|0
1650587400000|2022-04-22 00:30:00|513.2|510.4|515.77|512.97|515.77|512.97|512.65|509.85|0
1650587700000|2022-04-22 00:35:00|515.95|513.15|514.3|511.5|516.14|513.34|513.19|510.39|0
1650588000000|2022-04-22 00:40:00|514.48|511.68|509.7|506.9|514.66|511.86|509.7|506.9|0
1650588300000|2022-04-22 00:45:00|509.43|506.63|502.58|499.78|509.89|507.09|502.58|499.78|0
1650588600000|2022-04-22 00:50:00|503.13|500.33|504.58|501.78|505.04|502.24|502.03|499.23|0
1650588900000|2022-04-22 00:55:00|504.76|501.96|507.13|504.33|507.14|504.34|504.4|501.6|0
1650589200000|2022-04-22 01:00:00|506.95|504.15|506.58|503.78|507.86|505.06|506.04|503.24|0
1650589500000|2022-04-22 01:05:00|506.77|503.97|507.95|505.15|508.04|505.24|506.4|503.6|0
1650589800000|2022-04-22 01:10:00|508.04|505.24|508.04|505.24|508.23|505.43|507.13|504.33|0
1650590100000|2022-04-22 01:15:00|507.95|505.15|508.95|506.15|509.87|507.07|507.95|505.15|0
1650590400000|2022-04-22 01:20:00|509.14|506.34|509.32|506.52|509.68|506.88|508.59|505.79|0
1650590700000|2022-04-22 01:25:00|509.5|506.7|507.12|504.32|510.96|508.16|506.57|503.77|0
1650591000000|2022-04-22 01:30:00|506.93|504.13|507.3|504.5|508.03|505.23|505.29|502.49|0
1650591300000|2022-04-22 01:35:00|507.48|504.68|506.56|503.76|509.49|506.69|506.56|503.76|0
1650591600000|2022-04-22 01:40:00|506.38|503.58|506.56|503.76|506.93|504.13|505.65|502.85|0
1650591900000|2022-04-22 01:45:00|506.93|504.13|507.01|504.21|507.11|504.31|504.92|502.12|0
1650592200000|2022-04-22 01:50:00|506.92|504.12|510.03|507.23|510.03|507.23|506.56|503.76|0
1650592500000|2022-04-22 01:55:00|510.21|507.41|510.21|507.41|510.76|507.96|508.75|505.95|0
1650592800000|2022-04-22 02:00:00|510.39|507.59|510.76|507.96|511.68|508.88|508.93|506.13|0
1650593100000|2022-04-22 02:05:00|510.94|508.14|512.41|509.61|513.33|510.53|510.76|507.96|0
1650593400000|2022-04-22 02:10:00|512.22|509.42|511.49|508.69|512.77|509.97|510.75|507.95|0
1650593700000|2022-04-22 02:15:00|511.67|508.87|511.67|508.87|512.03|509.23|510.94|508.14|0
1650594000000|2022-04-22 02:20:00|511.76|508.96|510.56|507.76|512.22|509.42|510.56|507.76|0
1650594300000|2022-04-22 02:25:00|510.75|507.95|510.93|508.13|511.48|508.68|510.2|507.4|0
1650594600000|2022-04-22 02:30:00|511.11|508.31|511.29|508.49|511.48|508.68|509.64|506.84|0
1650594900000|2022-04-22 02:35:00|511.11|508.31|511.84|509.04|512.76|509.96|510.92|508.12|0
1650595200000|2022-04-22 02:40:00|511.93|509.13|511.1|508.3|512.02|509.22|510.37|507.57|0
1650595500000|2022-04-22 02:45:00|510.92|508.12|510.55|507.75|511.47|508.67|509.63|506.83|0
1650595800000|2022-04-22 02:50:00|510.37|507.57|510.55|507.75|510.73|507.93|509.45|506.65|0
1650596100000|2022-04-22 02:55:00|510.36|507.56|509.63|506.83|510.36|507.56|509.26|506.46|0
1650596400000|2022-04-22 03:00:00|509.81|507.01|508.53|505.73|510.36|507.56|507.8|505|0
1650596700000|2022-04-22 03:05:00|509.08|506.28|508.16|505.36|509.53|506.73|507.61|504.81|0
1650597000000|2022-04-22 03:10:00|508.34|505.54|511.09|508.29|511.45|508.65|508.34|505.54|0
1650597300000|2022-04-22 03:15:00|511.27|508.47|511.08|508.28|511.82|509.02|510.9|508.1|0
1650597600000|2022-04-22 03:20:00|511.27|508.47|511.26|508.46|511.63|508.83|510.9|508.1|0
1650597900000|2022-04-22 03:25:00|511.45|508.65|511.26|508.46|511.45|508.65|511.26|508.46|0
1650598200000|2022-04-22 03:30:00|511.08|508.28|510.89|508.09|511.63|508.83|510.89|508.09|0
1650598500000|2022-04-22 03:35:00|511.07|508.27|511.07|508.27|511.16|508.36|510.89|508.09|0
1650598800000|2022-04-22 03:40:00|510.89|508.09|511.07|508.27|511.07|508.27|510.24|507.44|0
1650599100000|2022-04-22 03:45:00|511.25|508.45|510.88|508.08|511.43|508.63|510.6|507.8|0
1650599400000|2022-04-22 03:50:00|510.7|507.9|510.7|507.9|510.88|508.08|509.96|507.16|0
1650599700000|2022-04-22 03:55:00|510.6|507.8|511.06|508.26|511.06|508.26|510.33|507.53|0
1650600000000|2022-04-22 04:00:00|510.88|508.08|511.06|508.26|511.06|508.26|510.69|507.89|0
1650600300000|2022-04-22 04:05:00|510.96|508.16|511.05|508.25|511.06|508.26|510.69|507.89|0
1650600600000|2022-04-22 04:10:00|511.14|508.34|511.05|508.25|511.14|508.34|510.69|507.89|0
1650600900000|2022-04-22 04:15:00|510.87|508.07|509.77|506.97|510.87|508.07|508.85|506.05|0
1650601200000|2022-04-22 04:20:00|509.58|506.78|513.34|510.54|514.17|511.37|509.58|506.78|0
1650601500000|2022-04-22 04:25:00|513.62|510.82|513.52|510.72|514.17|511.37|513.25|510.45|0
1650601800000|2022-04-22 04:30:00|513.61|510.81|511.41|508.61|513.61|510.81|510.86|508.06|0
1650602100000|2022-04-22 04:35:00|511.49|508.69|511.31|508.51|511.77|508.97|511.04|508.24|0
1650602400000|2022-04-22 04:40:00|511.4|508.6|511.58|508.78|511.77|508.97|510.85|508.05|0
1650602700000|2022-04-22 04:45:00|511.77|508.97|512.32|509.52|512.32|509.52|511.03|508.23|0
1650603000000|2022-04-22 04:50:00|512.5|509.7|512.68|509.88|513.05|510.25|512.13|509.33|0
1650603300000|2022-04-22 04:55:00|512.58|509.78|514.15|511.35|514.52|511.72|512.58|509.78|0
1650603600000|2022-04-22 05:00:00|514.52|511.72|515.62|512.82|515.99|513.19|513.23|510.43|0
1650603900000|2022-04-22 05:05:00|515.8|513|516.9|514.1|517.09|514.29|515.62|512.82|0
1650604200000|2022-04-22 05:10:00|517.09|514.29|518.75|515.95|518.75|515.95|516.53|513.73|0
1650604500000|2022-04-22 05:15:00|518.74|515.94|517.27|514.47|519.67|516.87|517.27|514.47|0
1650604800000|2022-04-22 05:20:00|517.45|514.65|516.53|513.73|518|515.2|516.53|513.73|0
1650605100000|2022-04-22 05:25:00|516.34|513.54|516.71|513.91|517.26|514.46|515.79|512.99|0
1650605400000|2022-04-22 05:30:00|516.89|514.09|518.73|515.93|518.73|515.93|515.6|512.8|0
1650605700000|2022-04-22 05:35:00|519.1|516.3|520.02|517.22|520.02|517.22|518.36|515.56|0
1650606000000|2022-04-22 05:40:00|519.93|517.13|520.02|517.22|520.3|517.5|519.47|516.67|0
1650606300000|2022-04-22 05:45:00|520.21|517.41|518.36|515.56|520.39|517.59|518.36|515.56|0
1650606600000|2022-04-22 05:50:00|518.44|515.64|517.34|514.54|519|516.2|517.25|514.45|0
1650606900000|2022-04-22 05:55:00|517.25|514.45|515.22|512.42|518.35|515.55|515.03|512.23|0
1650607200000|2022-04-22 06:00:00|515.4|512.6|515.03|512.23|517.06|514.26|513.75|510.95|0
1650607500000|2022-04-22 06:05:00|515.3|512.5|515.95|513.15|517.06|514.26|515.21|512.41|0
1650607800000|2022-04-22 06:10:00|515.76|512.96|516.31|513.51|517.24|514.44|515.39|512.59|0
1650608100000|2022-04-22 06:15:00|516.5|513.7|515.57|512.77|516.95|514.15|514.84|512.04|0
1650608400000|2022-04-22 06:20:00|515.66|512.86|517.23|514.43|517.23|514.43|515.66|512.86|0
1650608700000|2022-04-22 06:25:00|516.95|514.15|518.89|516.09|519.26|516.46|515.76|512.96|0
1650609000000|2022-04-22 06:30:00|519.16|516.36|518.33|515.53|519.81|517.01|517.96|515.16|0
1650609300000|2022-04-22 06:35:00|518.15|515.35|519.62|516.82|519.81|517.01|517.13|514.33|0
1650609600000|2022-04-22 06:40:00|519.44|516.64|518.14|515.34|520.26|517.46|517.86|515.06|0
1650609900000|2022-04-22 06:45:00|518.04|515.24|519.06|516.26|519.62|516.82|517.96|515.16|0
1650610200000|2022-04-22 06:50:00|518.96|516.16|518.87|516.07|518.96|516.16|517.4|514.6|0
1650610500000|2022-04-22 06:55:00|519.06|516.26|520.35|517.55|521.64|518.84|518.96|516.16|0
1650610800000|2022-04-22 07:00:00|520.53|517.73|524.05|521.25|524.23|521.43|518.69|515.89|0
1650611100000|2022-04-22 07:05:00|523.85|521.45|519.77|517.37|523.85|521.45|519.77|517.37|0
1650611400000|2022-04-22 07:10:00|520.33|517.93|522.54|520.14|523.66|521.26|519.22|516.82|0
1650611700000|2022-04-22 07:15:00|522.73|520.33|520.51|518.11|523.84|521.44|520.32|517.92|0
1650612000000|2022-04-22 07:20:00|520.14|517.74|514.23|511.83|520.14|517.74|514.05|511.65|0
1650612300000|2022-04-22 07:25:00|514.32|511.92|511.66|509.26|516.44|514.04|511.66|509.26|0
1650612600000|2022-04-22 07:30:00|511.84|509.44|512.76|510.36|514.96|512.56|510.74|508.34|0
1650612900000|2022-04-22 07:35:00|512.85|510.45|515.23|512.83|515.6|513.2|510.74|508.34|0
1650613200000|2022-04-22 07:40:00|515.51|513.11|516.98|514.58|517.26|514.86|515.14|512.74|0
1650613500000|2022-04-22 07:45:00|516.89|514.49|516.06|513.66|517.91|515.51|515.51|513.11|0
1650613800000|2022-04-22 07:50:00|515.96|513.56|518.45|516.05|518.82|516.42|515.59|513.19|0
1650614100000|2022-04-22 07:55:00|518.82|516.42|520.57|518.17|520.86|518.46|517.35|514.95|0
1650614400000|2022-04-22 08:00:00|520.67|518.27|523.07|520.67|523.07|520.67|519.37|516.97|0
1650614700000|2022-04-22 08:05:00|522.89|520.49|521.4|519|523.16|520.76|520.94|518.54|0
1650615000000|2022-04-22 08:10:00|521.22|518.82|520.29|517.89|522.14|519.74|519.27|516.87|0
1650615300000|2022-04-22 08:15:00|520.11|517.71|518.63|516.23|521.58|519.18|517.89|515.49|0
1650615600000|2022-04-22 08:20:00|518.71|516.31|522.59|520.19|522.88|520.48|517.89|515.49|0
1650615900000|2022-04-22 08:25:00|522.13|519.73|520.65|518.25|523.43|521.03|520.56|518.16|0
1650616200000|2022-04-22 08:30:00|520.47|518.07|518.62|516.22|521.39|518.99|518.06|515.66|0
1650616500000|2022-04-22 08:35:00|518.71|516.31|519.17|516.77|519.91|517.51|517.69|515.29|0
1650616800000|2022-04-22 08:40:00|518.98|516.58|516.4|514|519.17|516.77|516.21|513.81|0
1650617100000|2022-04-22 08:45:00|516.21|513.81|517.69|515.29|518.24|515.84|515.66|513.26|0
1650617400000|2022-04-22 08:50:00|517.59|515.19|515.47|513.07|517.69|515.29|515.47|513.07|0
1650617700000|2022-04-22 08:55:00|515.37|512.97|516.02|513.62|517.5|515.1|515.29|512.89|0
1650618000000|2022-04-22 09:00:00|516.11|513.71|516.2|513.8|516.94|514.54|514.91|512.51|0
1650618300000|2022-04-22 09:05:00|516.57|514.17|516.94|514.54|518.6|516.2|516.02|513.62|0
1650618600000|2022-04-22 09:10:00|517.02|514.62|518.41|516.01|518.96|516.56|517.02|514.62|0
1650618900000|2022-04-22 09:15:00|518.59|516.19|518.78|516.38|519.33|516.93|517.85|515.45|0
1650619200000|2022-04-22 09:20:00|518.59|516.19|517.11|514.71|518.96|516.56|515.64|513.24|0
1650619500000|2022-04-22 09:25:00|517.3|514.9|517.48|515.08|518.22|515.82|516.74|514.34|0
1650619800000|2022-04-22 09:30:00|518.22|515.82|516.37|513.97|518.95|516.55|516.37|513.97|0
1650620100000|2022-04-22 09:35:00|516|513.6|516.82|514.42|516.92|514.52|515.08|512.68|0
1650620400000|2022-04-22 09:40:00|516.55|514.15|516.18|513.78|517.29|514.89|516.18|513.78|0
1650620700000|2022-04-22 09:45:00|515.99|513.59|514.42|512.02|515.99|513.59|513.42|511.02|0
1650621000000|2022-04-22 09:50:00|514.52|512.12|511.21|508.81|514.61|512.21|511.21|508.81|0
1650621300000|2022-04-22 09:55:00|511.58|509.18|509.74|507.34|511.94|509.54|508.09|505.69|0
1650621600000|2022-04-22 10:00:00|509.92|507.52|512.12|509.72|512.3|509.9|509.28|506.88|0
1650621900000|2022-04-22 10:05:00|512.3|509.9|509.55|507.15|512.85|510.45|509.55|507.15|0
1650622200000|2022-04-22 10:10:00|509.18|506.78|511.75|509.35|512.3|509.9|509.18|506.78|0
1650622500000|2022-04-22 10:15:00|511.56|509.16|511.01|508.61|511.93|509.53|510.46|508.06|0
1650622800000|2022-04-22 10:20:00|511.19|508.79|511.46|509.06|512.11|509.71|510.28|507.88|0
1650623100000|2022-04-22 10:25:00|511.56|509.16|508.44|506.04|511.56|509.16|507.52|505.12|0
1650623400000|2022-04-22 10:30:00|508.62|506.22|508.62|506.22|509.72|507.32|506.79|504.39|0
1650623700000|2022-04-22 10:35:00|508.34|505.94|508.62|506.22|509.72|507.32|507.7|505.3|0
1650624000000|2022-04-22 10:40:00|508.7|506.3|512|509.6|512|509.6|508.62|506.22|0
1650624300000|2022-04-22 10:45:00|511.73|509.33|513.01|510.61|513.57|511.17|511.73|509.33|0
1650624600000|2022-04-22 10:50:00|513.2|510.8|510.44|508.04|513.2|510.8|510.26|507.86|0
1650624900000|2022-04-22 10:55:00|510.35|507.95|511.72|509.32|512.18|509.78|509.89|507.49|0
1650625200000|2022-04-22 11:00:00|511.63|509.23|513.01|510.61|513.56|511.16|511.63|509.23|0
1650625500000|2022-04-22 11:05:00|513.56|511.16|515.39|512.99|515.76|513.36|511.9|509.5|0
1650625800000|2022-04-22 11:10:00|515.58|513.18|517.6|515.2|517.97|515.57|515.58|513.18|0
1650626100000|2022-04-22 11:15:00|517.42|515.02|517.78|515.38|517.97|515.57|516.31|513.91|0
1650626400000|2022-04-22 11:20:00|517.6|515.2|516.95|514.55|517.97|515.57|516.31|513.91|0
1650626700000|2022-04-22 11:25:00|517.04|514.64|517.59|515.19|517.96|515.56|516.12|513.72|0
1650627000000|2022-04-22 11:30:00|517.78|515.38|515.2|512.8|518.7|516.3|515.01|512.61|0
1650627300000|2022-04-22 11:35:00|515.28|512.88|517.49|515.09|517.96|515.56|515.01|512.61|0
1650627600000|2022-04-22 11:40:00|517.77|515.37|516.11|513.71|517.77|515.37|515.93|513.53|0
1650627900000|2022-04-22 11:45:00|515.93|513.53|517.03|514.63|517.4|515|515.19|512.79|0
1650628200000|2022-04-22 11:50:00|516.48|514.08|516.66|514.26|518.32|515.92|515.56|513.16|0
1650628500000|2022-04-22 11:55:00|517.03|514.63|518.87|516.47|519.24|516.84|515.18|512.78|0
1650628800000|2022-04-22 12:00:00|519.24|516.84|519.61|517.21|520.16|517.76|518.5|516.1|0
1650629100000|2022-04-22 12:05:00|519.98|517.58|519.05|516.65|520.06|517.66|518.68|516.28|0
1650629400000|2022-04-22 12:10:00|518.68|516.28|518.21|515.81|519.23|516.83|517.39|514.99|0
1650629700000|2022-04-22 12:15:00|518.12|515.72|520.15|517.75|521.63|519.23|518.12|515.72|0
1650630000000|2022-04-22 12:20:00|519.97|517.57|520.15|517.75|520.89|518.49|519.04|516.64|0
1650630300000|2022-04-22 12:25:00|520.33|517.93|522|519.6|522.55|520.15|519.96|517.56|0
1650630600000|2022-04-22 12:30:00|521.63|519.23|518.48|516.08|522.55|520.15|517.93|515.53|0
1650630900000|2022-04-22 12:35:00|518.67|516.27|517.92|515.52|519.4|517|517.37|514.97|0
1650631200000|2022-04-22 12:40:00|518.11|515.71|516.08|513.68|518.11|515.71|515.16|512.76|0
1650631500000|2022-04-22 12:45:00|516.26|513.86|513.68|511.28|517.18|514.78|513.13|510.73|0
1650631800000|2022-04-22 12:50:00|513.13|510.73|514.05|511.65|514.23|511.83|511.84|509.44|0
1650632100000|2022-04-22 12:55:00|514.23|511.83|513.86|511.46|514.97|512.57|513.49|511.09|0
1650632400000|2022-04-22 13:00:00|513.68|511.28|514.78|512.38|514.96|512.56|513.31|510.91|0
1650632700000|2022-04-22 13:05:00|514.96|512.56|511.65|509.25|515.33|512.93|510.91|508.51|0
1650633000000|2022-04-22 13:10:00|511.83|509.43|510.73|508.33|512.38|509.98|510.18|507.78|0
1650633300000|2022-04-22 13:15:00|511.09|508.69|509.26|506.86|512.2|509.8|508.71|506.31|0
1650633600000|2022-04-22 13:20:00|509.35|506.95|512.37|509.97|512.93|510.53|509.26|506.86|0
1650633900000|2022-04-22 13:25:00|512.56|510.16|512.37|509.97|513.66|511.26|511.45|509.05|0
1650634200000|2022-04-22 13:30:00|512.19|509.79|510.9|508.5|514.39|511.99|508.52|506.12|0
1650634500000|2022-04-22 13:35:00|507.97|505.57|500.21|497.81|510.35|507.95|500.12|497.72|0
1650634800000|2022-04-22 13:40:00|499.76|497.36|493.25|490.85|500.85|498.45|490.34|487.94|0
1650635100000|2022-04-22 13:45:00|491.81|489.41|499.2|496.8|499.2|496.8|490|487.6|0
1650635400000|2022-04-22 13:50:00|500.11|497.71|500.37|497.97|504.84|502.44|497.19|494.79|0
1650635700000|2022-04-22 13:55:00|499.64|497.24|493.4|491|499.91|497.51|492.5|490.1|0
1650636000000|2022-04-22 14:00:00|494.31|491.91|494.39|491.99|502.29|499.89|493.4|491|0
1650636300000|2022-04-22 14:05:00|495.21|492.81|502.38|499.98|506.11|503.71|494.3|491.9|0
1650636600000|2022-04-22 14:10:00|501.83|499.43|495.47|493.07|502.2|499.8|494.39|491.99|0
1650636900000|2022-04-22 14:15:00|495.29|492.89|490.49|488.09|495.66|493.26|489.33|486.93|0
1650637200000|2022-04-22 14:20:00|490.57|488.17|486.89|484.49|490.57|488.17|485.1|482.7|0
1650637500000|2022-04-22 14:25:00|486.71|484.31|485.43|483.03|487.97|485.57|483.02|480.62|0
1650637800000|2022-04-22 14:30:00|485.25|482.85|487.56|485.16|487.92|485.52|483.8|481.4|0
1650638100000|2022-04-22 14:35:00|487.74|485.34|484.87|482.47|491.89|489.49|484.51|482.11|0
1650638400000|2022-04-22 14:40:00|484.51|482.11|483.25|480.85|485.23|482.83|480.39|477.99|0
1650638700000|2022-04-22 14:45:00|482.89|480.49|483.07|480.67|486.66|484.26|482|479.6|0
1650639000000|2022-04-22 14:50:00|483.25|480.85|479.31|476.91|483.25|480.85|479.31|476.91|0
1650639300000|2022-04-22 14:55:00|479.49|477.09|479.49|477.09|483.15|480.75|478.6|476.2|0
1650639600000|2022-04-22 15:00:00|479.67|477.27|478.06|475.66|482.53|480.13|476.63|474.23|0
1650639900000|2022-04-22 15:05:00|478.24|475.84|487.54|485.14|487.54|485.14|476.99|474.59|0
1650640200000|2022-04-22 15:10:00|486.64|484.24|484.67|482.27|486.64|484.24|482.52|480.12|0
1650640500000|2022-04-22 15:15:00|484.85|482.45|483.68|481.28|486.64|484.24|481.62|479.22|0
1650640800000|2022-04-22 15:20:00|483.77|481.37|482.87|480.47|487.18|484.78|482.69|480.29|0
1650641100000|2022-04-22 15:25:00|483.05|480.65|482.15|479.75|483.76|481.36|481.26|478.86|0
1650641400000|2022-04-22 15:30:00|482.33|479.93|478.58|476.18|483.94|481.54|477.51|475.11|0
1650641700000|2022-04-22 15:35:00|478.22|475.82|475.72|473.32|478.58|476.18|475.01|472.61|0
1650642000000|2022-04-22 15:40:00|475.9|473.5|469.34|466.94|475.9|473.5|469.34|466.94|0
1650642300000|2022-04-22 15:45:00|469.51|467.11|470.04|467.64|472.34|469.94|467.39|464.99|0
1650642600000|2022-04-22 15:50:00|469.69|467.29|467.21|464.81|470.92|468.52|466.68|464.28|0
1650642900000|2022-04-22 15:55:00|466.86|464.46|465.98|463.58|468.09|465.69|465.98|463.58|0
1650643200000|2022-04-22 16:00:00|465.8|463.4|465.27|462.87|466.33|463.93|464.04|461.64|0
1650643500000|2022-04-22 16:05:00|465.8|463.4|464.81|462.41|468.85|466.45|464.81|462.41|0
1650643800000|2022-04-22 16:10:00|465.51|463.11|467.44|465.04|467.62|465.22|463.4|461|0
1650644100000|2022-04-22 16:15:00|467.26|464.86|467.79|465.39|468.67|466.27|465.86|463.46|0
1650644400000|2022-04-22 16:20:00|467.61|465.21|470.5|467.62|470.67|467.79|467.44|464.8|0
1650644700000|2022-04-22 16:25:00|470.85|467.97|470.85|467.97|473.85|470.97|469.96|467.08|0
1650645000000|2022-04-22 16:30:00|471.02|468.14|474.2|471.32|475.44|472.56|470.32|467.44|0
1650645300000|2022-04-22 16:35:00|474.38|471.5|473.31|470.43|477.93|475.05|472.96|470.08|0
1650645600000|2022-04-22 16:40:00|473.49|470.61|473.13|470.25|474.02|471.14|471.01|468.13|0
1650645900000|2022-04-22 16:45:00|472.96|470.08|473.49|470.61|474.73|471.85|471.89|469.01|0
1650646200000|2022-04-22 16:50:00|473.57|470.69|467.31|464.43|473.57|470.69|467.31|464.43|0
1650646500000|2022-04-22 16:55:00|467.48|464.6|467.48|464.6|469.07|466.19|466.95|464.07|0
1650646800000|2022-04-22 17:00:00|468.01|465.13|463.96|461.08|468.01|465.13|463.43|460.55|0
1650647100000|2022-04-22 17:05:00|464.14|461.26|466.15|463.27|467.3|464.42|463.96|461.08|0
1650647400000|2022-04-22 17:10:00|466.06|463.18|467.58|465.18|468.53|465.65|465.54|462.66|0
1650647700000|2022-04-22 17:15:00|467.05|464.65|466.87|464.47|468.81|466.41|466.17|463.77|0
1650648000000|2022-04-22 17:20:00|466.7|464.3|461.96|459.56|466.7|464.3|460.91|458.51|0
1650648300000|2022-04-22 17:25:00|462.13|459.73|465|462.12|465.88|463|461.84|458.96|0
1650648600000|2022-04-22 17:30:00|464.47|461.59|464.16|461.28|466.61|463.73|463.39|460.51|0
1650648900000|2022-04-22 17:35:00|464.07|461.19|461.88|459|464.16|461.28|461.88|459|0
1650649200000|2022-04-22 17:40:00|461.7|458.82|464.05|461.17|464.58|461.7|460.38|457.5|0
1650649500000|2022-04-22 17:45:00|463.88|461|462.65|459.77|465.28|462.4|462.47|459.59|0
1650649800000|2022-04-22 17:50:00|462.47|459.59|459.12|456.24|462.65|459.77|459.12|456.24|0
1650650100000|2022-04-22 17:55:00|458.95|456.07|458.08|455.2|460.34|457.46|458.08|455.2|0
1650650400000|2022-04-22 18:00:00|457.56|454.68|455.12|452.24|458.42|455.54|455.12|452.24|0
1650650700000|2022-04-22 18:05:00|455.47|452.59|456.16|453.28|458.07|455.19|455.29|452.41|0
1650651000000|2022-04-22 18:10:00|455.81|452.93|456.16|453.28|457.55|454.67|455.29|452.41|0
1650651300000|2022-04-22 18:15:00|456.24|453.36|465.02|462.14|465.55|462.67|455.46|452.58|0
1650651600000|2022-04-22 18:20:00|464.85|461.97|462.38|459.5|467.65|464.77|461.1|458.22|0
1650651900000|2022-04-22 18:25:00|462.21|459.33|459.77|456.89|462.21|459.33|459.25|456.37|0
1650652200000|2022-04-22 18:30:00|459.42|456.54|458.09|455.21|461.68|458.8|454.55|451.67|0
1650652500000|2022-04-22 18:35:00|457.92|455.04|456.44|453.56|458.78|455.9|455.49|452.61|0
1650652800000|2022-04-22 18:40:00|456.78|453.9|457.99|455.11|458.86|455.98|456.61|453.73|0
1650653100000|2022-04-22 18:45:00|458.51|455.63|454.35|451.47|458.51|455.63|453.75|450.87|0
1650653400000|2022-04-22 18:50:00|454.26|451.38|449.44|446.56|454.26|451.38|448.92|446.04|0
1650653700000|2022-04-22 18:55:00|449.09|446.21|451.26|448.38|451.26|448.38|446.97|444.09|0
1650654000000|2022-04-22 19:00:00|451.6|448.72|448.64|445.76|451.77|448.89|447.27|444.39|0
1650654300000|2022-04-22 19:05:00|448.81|445.93|448.12|445.24|451.9|449.02|447.95|445.07|0
1650654600000|2022-04-22 19:10:00|448.46|445.58|459.3|456.42|461.03|458.15|446.06|443.18|0
1650654900000|2022-04-22 19:15:00|457.82|454.94|461.28|458.4|463.04|460.16|455.57|452.69|0
1650655200000|2022-04-22 19:20:00|461.1|458.22|455.02|452.14|462.84|459.96|454.5|451.62|0
1650655500000|2022-04-22 19:25:00|455.2|452.32|455.97|453.09|459.01|456.13|455.1|452.22|0
1650655800000|2022-04-22 19:30:00|456.32|453.44|465.83|462.95|467.31|464.43|456.32|453.44|0
1650656100000|2022-04-22 19:35:00|466.19|463.31|463.35|460.47|468.12|465.24|461.77|458.89|0
1650656400000|2022-04-22 19:40:00|463.17|460.29|458.53|455.65|466.33|463.45|457.32|454.44|0
1650656700000|2022-04-22 19:45:00|458.71|455.83|449.98|447.1|458.71|455.83|449.98|447.1|0
1650657000000|2022-04-22 19:50:00|449.81|446.93|444.02|440.9|449.81|446.93|440.16|437.04|0
1650657300000|2022-04-22 19:55:00|444.19|441.07|441.61|438.49|445.22|442.1|437.35|434.23|0
1650657600000|2022-04-22 20:00:00|441.27|438.15|436.92|433.8|442.29|439.17|436.5|433.38|0
1650657900000|2022-04-22 20:05:00|436.58|433.46|430.92|427.8|437.86|434.74|430.58|427.46|0
1650658200000|2022-04-22 20:10:00|431.09|427.97|431.42|428.3|432.94|429.82|429.73|426.61|0
1650870300000|2022-04-25 07:05:00|409.62|406.5|419.03|415.91|422.18|419.06|409.62|406.5|0
1650870600000|2022-04-25 07:10:00|419.1|415.98|419.1|415.98|421.1|417.98|415.96|412.84|0
1650870900000|2022-04-25 07:15:00|418.52|415.4|424.35|421.23|426.69|423.57|417.86|414.74|0
1650871200000|2022-04-25 07:20:00|424.59|421.47|429.03|425.91|429.03|425.91|422.51|419.39|0
1650871500000|2022-04-25 07:25:00|429.36|426.24|426.13|423.01|432.1|428.98|425.21|422.09|0
1650871800000|2022-04-25 07:30:00|425.79|422.67|420.39|417.27|426.21|423.09|419.84|416.72|0
1650872100000|2022-04-25 07:35:00|420.47|417.35|420.47|417.35|422.06|418.94|419.23|416.11|0
1650872400000|2022-04-25 07:40:00|420.39|417.27|421.8|418.68|422.97|419.85|417.73|414.61|0
1650872700000|2022-04-25 07:45:00|421.89|418.77|419.46|416.34|423.73|420.61|419.46|416.34|0
1650873000000|2022-04-25 07:50:00|419.55|416.43|416.47|413.35|420.22|417.1|415.23|412.11|0
1650873300000|2022-04-25 07:55:00|416.39|413.27|416.72|413.6|419.05|415.93|413.47|410.35|0
1650873600000|2022-04-25 08:00:00|416.39|413.27|420.65|417.53|420.91|417.79|414.57|411.45|0
1650873900000|2022-04-25 08:05:00|420.57|417.45|420.24|417.12|424.75|421.63|420.24|417.12|0
1650874200000|2022-04-25 08:10:00|420.15|417.03|418.24|415.12|421.4|418.28|416.49|413.37|0
1650874500000|2022-04-25 08:15:00|418.57|415.45|419.25|416.13|421.15|418.03|417.74|414.62|0
1650874800000|2022-04-25 08:20:00|419.16|416.04|416.75|413.63|419.58|416.46|415.59|412.47|0
1650875100000|2022-04-25 08:25:00|416.92|413.8|416.91|413.79|419.74|416.62|416.66|413.54|0
1650875400000|2022-04-25 08:30:00|416.58|413.46|418.74|415.62|420.57|417.45|416.41|413.29|0
1650875700000|2022-04-25 08:35:00|418.57|415.45|416.74|413.62|419.07|415.95|416.74|413.62|0
1650876000000|2022-04-25 08:40:00|416.82|413.7|414.58|411.46|416.91|413.79|414.33|411.21|0
1650876300000|2022-04-25 08:45:00|413.92|410.8|409.87|406.75|414.58|411.46|409.3|406.18|0
1650876600000|2022-04-25 08:50:00|409.79|406.67|408.3|405.18|409.95|406.83|407.65|404.53|0
1650876900000|2022-04-25 08:55:00|408.14|405.02|411.6|408.48|411.6|408.48|408.14|405.02|0
1650877200000|2022-04-25 09:00:00|411.27|408.15|412.91|409.79|413.58|410.46|410.61|407.49|0
1650877500000|2022-04-25 09:05:00|412.83|409.71|411.26|408.14|412.91|409.79|408.3|405.18|0
1650877800000|2022-04-25 09:10:00|411.09|407.97|410.08|406.96|411.26|408.14|408.13|405.01|0
1650878100000|2022-04-25 09:15:00|409.92|406.8|409.09|405.97|411.57|408.45|408.11|404.99|0
1650878400000|2022-04-25 09:20:00|409.01|405.89|408.68|405.56|412.88|409.76|407.94|404.82|0
1650878700000|2022-04-25 09:25:00|408.6|405.48|410.4|407.28|412.38|409.26|408.27|405.15|0
1650879000000|2022-04-25 09:30:00|410.24|407.12|415.52|412.4|415.69|412.57|409.75|406.63|0
1650879300000|2022-04-25 09:35:00|415.69|412.57|414.03|410.91|415.69|412.57|413.53|410.41|0
1650879600000|2022-04-25 09:40:00|414.53|411.41|419|415.88|419|415.88|414.19|411.07|0
1650879900000|2022-04-25 09:45:00|419.17|416.05|417.25|414.13|419.67|416.55|417.25|414.13|0
1650880200000|2022-04-25 09:50:00|417.5|414.38|415.97|412.85|419.33|416.21|413.97|410.85|0
1650880500000|2022-04-25 09:55:00|415.88|412.76|413.39|410.27|416.21|413.09|413.31|410.19|0
1650880800000|2022-04-25 10:00:00|412.98|409.86|413.37|410.25|416.28|413.16|412.98|409.86|0
1650881100000|2022-04-25 10:05:00|413.46|410.34|415.11|411.99|415.45|412.33|411.97|408.85|0
1650881400000|2022-04-25 10:10:00|414.78|411.66|413.29|410.17|415.94|412.82|412.79|409.67|0
1650881700000|2022-04-25 10:15:00|413.45|410.33|415.61|412.49|416.02|412.9|413.45|410.33|0
1650882000000|2022-04-25 10:20:00|415.44|412.32|416.6|413.48|417.51|414.39|415.35|412.23|0
1650882300000|2022-04-25 10:25:00|416.68|413.56|415.51|412.39|417.6|414.48|415.51|412.39|0
1650882600000|2022-04-25 10:30:00|415.43|412.31|412.28|409.16|416.26|413.14|412.28|409.16|0
1650882900000|2022-04-25 10:35:00|412.2|409.08|413.24|410.12|414.93|411.81|410.96|407.84|0
1650883200000|2022-04-25 10:40:00|413.16|410.04|413.08|409.96|414.23|411.11|412.75|409.63|0
1650883500000|2022-04-25 10:45:00|412.91|409.79|415.22|412.1|415.39|412.27|412.91|409.79|0
1650883800000|2022-04-25 10:50:00|415.06|411.94|414.97|411.85|417.04|413.92|414.23|411.11|0
1650884100000|2022-04-25 10:55:00|414.89|411.77|417.61|414.49|417.7|414.58|414.39|411.27|0
1650884400000|2022-04-25 11:00:00|417.7|414.58|418.36|415.24|419.36|416.24|417.37|414.25|0
1650884700000|2022-04-25 11:05:00|418.2|415.08|415.21|412.09|418.36|415.24|414.55|411.43|0
1650885000000|2022-04-25 11:10:00|415.37|412.25|413.06|409.94|416.2|413.08|413.06|409.94|0
1650885300000|2022-04-25 11:15:00|412.89|409.77|410.74|407.62|414.05|410.93|410.42|407.3|0
1650885600000|2022-04-25 11:20:00|411.07|407.95|420.38|417.26|422.52|419.4|410.41|407.29|0
1650885900000|2022-04-25 11:25:00|420.3|417.18|412.74|409.62|421.38|418.26|412.41|409.29|0
1650886200000|2022-04-25 11:30:00|412.58|409.46|419.04|415.92|421.04|417.92|412.58|409.46|0
1650886500000|2022-04-25 11:35:00|419.12|416|420.21|417.09|422.71|419.59|419.12|416|0
1650886800000|2022-04-25 11:40:00|420.37|417.25|417.37|414.25|420.87|417.75|415.71|412.59|0
1650887100000|2022-04-25 11:45:00|417.71|414.59|416.54|413.42|419.2|416.08|416.05|412.93|0
1650887400000|2022-04-25 11:50:00|416.37|413.25|418.03|414.91|419.53|416.41|416.37|413.25|0
1650887700000|2022-04-25 11:55:00|417.87|414.75|417.7|414.58|418.44|415.32|415.37|412.25|0
1650888000000|2022-04-25 12:00:00|418.03|414.91|415.54|412.42|418.2|415.08|414.21|411.09|0
1650888300000|2022-04-25 12:05:00|415.37|412.25|416.53|413.41|419.02|415.9|414.71|411.59|0
1650888600000|2022-04-25 12:10:00|417.19|414.07|415.2|412.08|419.19|416.07|414.87|411.75|0
1650888900000|2022-04-25 12:15:00|415.03|411.91|418.52|415.4|419.01|415.89|414.04|410.92|0
1650889200000|2022-04-25 12:20:00|418.68|415.56|420.84|417.72|421.01|417.89|417.85|414.73|0
1650889500000|2022-04-25 12:25:00|421.01|417.89|420.59|417.47|421.84|418.72|418.59|415.47|0
1650889800000|2022-04-25 12:30:00|421.17|418.05|417.84|414.72|423.01|419.89|417.67|414.55|0
1650890100000|2022-04-25 12:35:00|417.67|414.55|419.08|415.96|419.5|416.38|417.51|414.39|0
1650890400000|2022-04-25 12:40:00|419.17|416.05|423.17|420.05|423.84|420.72|419.17|416.05|0
1650890700000|2022-04-25 12:45:00|423.75|420.63|426.18|423.06|426.52|423.4|422.5|419.38|0
1650891000000|2022-04-25 12:50:00|426.69|423.57|425.01|421.89|426.69|423.57|424.84|421.72|0
1650891300000|2022-04-25 12:55:00|425.17|422.05|427.15|424.03|430.21|427.09|425.17|422.05|0
1650891600000|2022-04-25 13:00:00|426.82|423.7|424.25|421.13|428.12|425|424.25|421.13|0
1650891900000|2022-04-25 13:05:00|424.42|421.3|425.08|421.96|425.09|421.97|422.9|419.78|0
1650892200000|2022-04-25 13:10:00|425.25|422.13|427.61|424.49|427.61|424.49|424.24|421.12|0
1650892500000|2022-04-25 13:15:00|427.78|424.66|426.93|423.81|429.12|426|425.92|422.8|0
1650892800000|2022-04-25 13:20:00|427.1|423.98|424.24|421.12|428.61|425.49|424.24|421.12|0
1650893100000|2022-04-25 13:25:00|424.07|420.95|421.88|418.76|425.58|422.46|421.88|418.76|0
1650893400000|2022-04-25 13:30:00|422.47|419.35|414.33|411.21|422.47|419.35|411.06|407.94|0
1650893700000|2022-04-25 13:35:00|415.32|412.2|417.23|414.11|424.74|421.62|415.32|412.2|0
1650894000000|2022-04-25 13:40:00|416.23|413.11|411.41|408.29|421.21|418.09|411.41|408.29|0
1650894300000|2022-04-25 13:45:00|411.58|408.46|412.55|409.43|413.4|410.28|409.11|405.99|0
1650894600000|2022-04-25 13:50:00|417.6|414.48|410.24|407.12|421.51|418.39|410.24|407.12|0
1650894900000|2022-04-25 13:55:00|409.58|406.46|401.71|398.59|414.04|410.92|401.71|398.59|0
1650895200000|2022-04-25 14:00:00|401.55|398.43|401.87|398.75|405.31|402.19|400.73|397.61|0
1650895500000|2022-04-25 14:05:00|401.71|398.59|406.53|403.41|409.16|406.04|399.75|396.63|0
1650895800000|2022-04-25 14:10:00|407.18|404.06|404.96|401.84|410.64|407.52|402.92|399.8|0
1650896100000|2022-04-25 14:15:00|405.7|402.58|408.99|405.87|408.99|405.87|403.24|400.12|0
1650896400000|2022-04-25 14:20:00|408.66|405.54|414.27|411.15|414.68|411.56|401.77|398.65|0
1650896700000|2022-04-25 14:25:00|415.43|412.31|417.83|414.71|419.25|416.13|415.43|412.31|0
1650897000000|2022-04-25 14:30:00|416.92|413.8|426.47|423.35|426.64|423.52|416.92|413.8|0
1650897300000|2022-04-25 14:35:00|426.14|423.02|419.44|416.32|428.32|425.2|419.11|415.99|0
1650897600000|2022-04-25 14:40:00|419.35|416.23|414.95|411.83|419.35|416.23|412.13|409.01|0
1650897900000|2022-04-25 14:45:00|414.12|411|419.77|416.65|420.44|417.32|413.62|410.5|0
1650898200000|2022-04-25 14:50:00|421.6|418.48|409.24|406.12|421.6|418.48|408.17|405.05|0
1650898500000|2022-04-25 14:55:00|409.65|406.53|405.59|402.47|410.84|407.72|404.93|401.81|0
1650898800000|2022-04-25 15:00:00|405.1|401.98|408.21|405.09|409.19|406.07|404.12|401|0
1650899100000|2022-04-25 15:05:00|407.39|404.27|405.09|401.97|408.37|405.25|404.28|401.16|0
1650899400000|2022-04-25 15:10:00|404.76|401.64|407.44|404.32|412.87|409.75|401.89|398.77|0
1650899700000|2022-04-25 15:15:00|406.78|403.66|406.13|403.01|407.11|403.99|400.91|397.79|0
1650900000000|2022-04-25 15:20:00|405.8|402.68|409.51|406.39|411.16|408.04|405.31|402.19|0
1650900300000|2022-04-25 15:25:00|410.17|407.05|405.74|402.62|415.28|412.16|404.76|401.64|0
1650900600000|2022-04-25 15:30:00|406.23|403.11|404.75|401.63|406.88|403.76|400.19|397.07|0
1650900900000|2022-04-25 15:35:00|405.24|402.12|403.93|400.81|411.81|408.69|401.82|398.7|0
1650901200000|2022-04-25 15:40:00|403.77|400.65|400.51|397.39|404.75|401.63|400.02|396.9|0
1650901500000|2022-04-25 15:45:00|399.29|396.17|393.87|390.75|399.29|396.17|393.87|390.75|0
1650901800000|2022-04-25 15:50:00|394.43|391.31|394.94|391.82|396.61|393.49|392.01|388.89|0
1650902100000|2022-04-25 15:55:00|394.3|391.18|398.99|395.87|399.48|396.36|393.97|390.85|0
1650902400000|2022-04-25 16:00:00|398.5|395.38|398.17|395.05|398.82|395.7|395.1|391.98|0
1650902700000|2022-04-25 16:05:00|398.66|395.54|407.64|404.52|410.51|407.39|398.66|395.54|0
1650903000000|2022-04-25 16:10:00|407.55|404.43|408.18|405.06|411.75|408.63|405.23|402.11|0
1650903300000|2022-04-25 16:15:00|408.01|404.89|405.55|402.43|411.96|408.84|404.4|401.28|0
1650903600000|2022-04-25 16:20:00|406.37|403.25|414.44|411.32|414.44|411.32|406.37|403.25|0
1650903900000|2022-04-25 16:25:00|415.6|412.48|411.29|408.17|417.59|414.47|410.64|407.52|0
1650904200000|2022-04-25 16:30:00|411.46|408.34|414.93|411.81|417.08|413.96|409.48|406.36|0
1650904500000|2022-04-25 16:35:00|414.76|411.64|415.76|412.64|421.52|418.4|414.26|411.14|0
1650904800000|2022-04-25 16:40:00|415.18|412.06|411.53|408.41|415.59|412.47|411.46|408.34|0
1650905100000|2022-04-25 16:45:00|411.62|408.5|420.07|416.95|420.91|417.79|410.96|407.84|0
1650905400000|2022-04-25 16:50:00|420.24|417.12|413.43|410.31|421.57|418.45|413.43|410.31|0
1650905700000|2022-04-25 16:55:00|413.27|410.15|413.43|410.31|414.42|411.3|410.95|407.83|0
1650906000000|2022-04-25 17:00:00|413.76|410.64|407.49|404.37|415.91|412.79|406.67|403.55|0
1650906300000|2022-04-25 17:05:00|407.66|404.54|415.91|412.79|415.91|412.79|407|403.88|0
1650906600000|2022-04-25 17:10:00|416.9|413.78|420.06|416.94|421.73|418.61|416.07|412.95|0
1650906900000|2022-04-25 17:15:00|421.06|417.94|420.55|417.43|424.9|421.78|418.97|415.85|0
1650907200000|2022-04-25 17:20:00|420.89|417.77|421.05|417.93|421.72|418.6|418.39|415.27|0
1650907500000|2022-04-25 17:25:00|422.05|418.93|420.05|416.93|423.22|420.1|415.56|412.44|0
1650907800000|2022-04-25 17:30:00|420.21|417.09|416.88|413.76|424.39|421.27|415.23|412.11|0
1650908100000|2022-04-25 17:35:00|416.39|413.27|414.89|411.77|417.05|413.93|413.07|409.95|0
1650908400000|2022-04-25 17:40:00|414.73|411.61|418.54|415.42|421.04|417.92|414.73|411.61|0
1650908700000|2022-04-25 17:45:00|419.04|415.92|419.37|416.25|419.87|416.75|415.88|412.76|0
1650909000000|2022-04-25 17:50:00|419.04|415.92|418.53|415.41|420.7|417.58|412.9|409.78|0
1650909300000|2022-04-25 17:55:00|418.2|415.08|416.2|413.08|418.53|415.41|413.89|410.77|0
1650909600000|2022-04-25 18:00:00|416.87|413.75|412.39|409.27|417.7|414.58|411.57|408.45|0
1650909900000|2022-04-25 18:05:00|411.9|408.78|421.86|418.74|422.86|419.74|411.9|408.78|0
1650910200000|2022-04-25 18:10:00|422.19|419.07|422.52|419.4|424.2|421.08|417.69|414.57|0
1650910500000|2022-04-25 18:15:00|422.19|419.07|426.87|423.75|428.55|425.43|422.19|419.07|0
1650910800000|2022-04-25 18:20:00|427.21|424.09|430.62|427.5|433.29|430.17|425.19|422.07|0
1650911100000|2022-04-25 18:25:00|430.12|427|435.03|431.91|435.2|432.08|428.93|425.81|0
1650911400000|2022-04-25 18:30:00|435.37|432.25|435.53|432.41|436.89|433.77|433.67|430.55|0
1650911700000|2022-04-25 18:35:00|436.38|433.26|431.8|428.68|436.55|433.43|431.8|428.68|0
1650912000000|2022-04-25 18:40:00|431.63|428.51|431.29|428.17|434|430.88|430.27|427.15|0
1650912300000|2022-04-25 18:45:00|430.95|427.83|439.78|436.66|439.95|436.83|429.93|426.81|0
1650912600000|2022-04-25 18:50:00|439.27|436.15|442.86|439.74|443.2|440.08|438.59|435.47|0
1650912900000|2022-04-25 18:55:00|443.2|440.08|433.38|430.26|443.37|440.25|433.38|430.26|0
1650913200000|2022-04-25 19:00:00|433.55|430.43|425.76|422.64|434.91|431.79|424.15|421.03|0
1650913500000|2022-04-25 19:05:00|426.34|423.22|425.83|422.71|427.1|423.98|422.39|419.27|0
1650913800000|2022-04-25 19:10:00|425.42|422.3|429.63|426.51|429.63|426.51|425.25|422.13|0
1650914100000|2022-04-25 19:15:00|430.48|427.36|436.6|433.48|436.94|433.82|429.8|426.68|0
1650914400000|2022-04-25 19:20:00|437.11|433.99|442.49|439.37|444.74|441.62|437.11|433.99|0
1650914700000|2022-04-25 19:25:00|443.35|440.23|445.24|442.12|445.24|442.12|436.49|433.37|0
1650915000000|2022-04-25 19:30:00|444.55|441.43|445.58|442.46|446.62|443.5|442.14|439.02|0
1650915300000|2022-04-25 19:35:00|444.55|441.43|449.41|446.29|452.17|449.05|444.55|441.43|0
1650915600000|2022-04-25 19:40:00|449.58|446.46|451.14|448.02|452.18|449.06|443.01|439.89|0
1650915900000|2022-04-25 19:45:00|450.96|447.84|448.36|445.24|452.87|449.75|445.42|442.3|0
1650916200000|2022-04-25 19:50:00|448.53|445.41|453.39|450.27|453.91|450.79|443.87|440.75|0
1650916500000|2022-04-25 19:55:00|453.04|449.92|453.56|450.44|453.91|450.79|449.05|445.93|0
1650916800000|2022-04-25 20:00:00|453.04|449.92|454.92|451.8|455.97|452.85|450.95|447.83|0
1650917100000|2022-04-25 20:05:00|454.57|451.45|453.53|450.41|454.92|451.8|452.92|449.8|0
1650917400000|2022-04-25 20:10:00|453.35|450.23|451.96|448.84|454.05|450.93|451.79|448.67|0
1650917700000|2022-04-25 20:15:00|451.87|448.23|453.34|449.7|453.96|450.32|451.87|448.23|0
1650918000000|2022-04-25 20:20:00|453.43|449.79|453.6|449.96|454.13|450.49|452.91|449.27|0
1650918300000|2022-04-25 20:25:00|453.95|450.31|454.3|450.66|454.65|451.01|453.6|449.96|0
1650918600000|2022-04-25 20:30:00|454.47|450.83|453.42|449.78|454.47|450.83|452.9|449.26|0
1650918900000|2022-04-25 20:35:00|453.25|449.61|454.64|451|454.64|451|453.08|449.44|0
1650919200000|2022-04-25 20:40:00|454.55|450.91|454.29|450.65|455.16|451.52|453.94|450.3|0
1650919500000|2022-04-25 20:45:00|454.37|450.73|454.81|451.17|455.15|451.51|454.29|450.65|0
1650919800000|2022-04-25 20:50:00|454.72|451.08|455.33|451.69|455.33|451.69|454.46|450.82|0
1650920100000|2022-04-25 20:55:00|455.15|451.51|454.96|451.32|455.33|451.69|454.63|450.99|0
1650920400000|2022-04-25 21:00:00|454.94|451.3|454.6|450.96|454.94|451.3|454.6|450.96|0
1650920700000|2022-04-25 21:05:00|454.43|450.79|453.97|450.33|454.6|450.96|453.97|450.33|0
1650921000000|2022-04-25 21:10:00|453.99|450.35|453.76|450.12|454.01|450.37|453.71|450.07|0
1650921300000|2022-04-25 21:15:00|453.78|450.14|453.73|450.09|453.86|450.22|453.7|450.06|0
1650921600000|2022-04-25 21:20:00|453.76|450.12|454.16|450.52|454.16|450.52|453.62|449.98|0
1650921900000|2022-04-25 21:25:00|454.23|450.59|454.31|450.67|454.31|450.67|454.23|450.59|0
1650922200000|2022-04-25 21:30:00|454.28|450.64|453.9|450.26|454.28|450.64|453.8|450.16|0
1650922500000|2022-04-25 21:35:00|454.1|450.46|454.05|450.41|454.18|450.54|454.05|450.41|0
1650922800000|2022-04-25 21:40:00|453.92|450.28|454.07|450.43|454.15|450.51|453.9|450.26|0
1650923100000|2022-04-25 21:45:00|454.1|450.46|454.05|450.41|454.19|450.55|454.05|450.41|0
1650923400000|2022-04-25 21:50:00|454.09|450.45|454.06|450.42|454.09|450.45|454.06|450.42|0
1650923700000|2022-04-25 21:55:00|454.09|450.45|453.96|450.32|454.14|450.5|453.86|450.22|0
1650924000000|2022-04-25 22:00:00|454.67|451.03|451.11|447.47|454.67|451.03|451.11|447.47|0
1650924300000|2022-04-25 22:05:00|450.94|447.3|451.28|447.64|451.81|448.17|450.85|447.21|0
1650924600000|2022-04-25 22:10:00|451.37|447.73|451.28|447.64|452.32|448.68|451.11|447.47|0
1650924900000|2022-04-25 22:15:00|451.63|447.99|450.93|447.29|451.63|447.99|450.76|447.12|0
1650925200000|2022-04-25 22:20:00|451.1|447.46|451.18|447.54|451.45|447.81|450.76|447.12|0
1650925500000|2022-04-25 22:25:00|451.1|447.46|451.88|448.24|452.14|448.5|451.01|447.37|0
1650925800000|2022-04-25 22:30:00|451.87|448.23|452.31|448.67|452.31|448.67|450.92|447.28|0
1650926100000|2022-04-25 22:35:00|452.22|448.58|452.04|448.4|452.22|448.58|451.27|447.63|0
1650926400000|2022-04-25 22:40:00|452.13|448.49|451.26|447.62|452.13|448.49|450.92|447.28|0
1650926700000|2022-04-25 22:45:00|451.17|447.53|451.61|447.97|451.69|448.05|450.91|447.27|0
1650927000000|2022-04-25 22:50:00|451.78|448.14|453.34|449.7|453.69|450.05|451.78|448.14|0
1650927300000|2022-04-25 22:55:00|453.17|449.53|453.34|449.7|453.59|449.95|452.64|449|0
1650927600000|2022-04-25 23:00:00|453.42|449.78|453.51|449.87|454.03|450.39|453.16|449.52|0
1650927900000|2022-04-25 23:05:00|453.33|449.69|453.68|450.04|454.03|450.39|453.16|449.52|0
1650928200000|2022-04-25 23:10:00|453.5|449.86|454.37|450.73|454.54|450.9|453.5|449.86|0
1650928500000|2022-04-25 23:15:00|454.45|450.81|454.37|450.73|454.89|451.25|454.37|450.73|0
1650928800000|2022-04-25 23:20:00|454.54|450.9|454.36|450.72|454.54|450.9|453.93|450.29|0
1650929100000|2022-04-25 23:25:00|454.19|450.55|453.84|450.2|454.71|451.07|453.84|450.2|0
1650929400000|2022-04-25 23:30:00|454.01|450.37|453.14|449.5|454.01|450.37|452.97|449.33|0
1650929700000|2022-04-25 23:35:00|453.05|449.41|452.96|449.32|453.14|449.5|452.96|449.32|0
1650930000000|2022-04-25 23:40:00|452.87|449.23|452.96|449.32|453.14|449.5|452.79|449.15|0
1650930300000|2022-04-25 23:45:00|452.79|449.15|452.96|449.32|452.96|449.32|452.09|448.45|0
1650930600000|2022-04-25 23:50:00|452.78|449.14|452.09|448.45|453.13|449.49|451.92|448.28|0
1650930900000|2022-04-25 23:55:00|451.91|448.27|452.26|448.62|452.61|448.97|451.57|447.93|0
1650931200000|2022-04-26 00:00:00|452.08|448.44|451.21|447.57|452.6|448.96|451.04|447.4|0
1650931500000|2022-04-26 00:05:00|451.39|447.75|451.12|447.48|452.6|448.96|450.86|447.22|0
1650931800000|2022-04-26 00:10:00|451.04|447.4|450.77|447.13|452.08|448.44|450.42|446.78|0
1650932100000|2022-04-26 00:15:00|450.69|447.05|451.03|447.39|451.73|448.09|450.34|446.7|0
1650932400000|2022-04-26 00:20:00|450.86|447.22|451.2|447.56|452.07|448.43|450.86|447.22|0
1650932700000|2022-04-26 00:25:00|451.28|447.64|452.07|448.43|452.59|448.95|451.28|447.64|0
1650933000000|2022-04-26 00:30:00|452.24|448.6|451.54|447.9|452.24|448.6|451.02|447.38|0
1650933300000|2022-04-26 00:35:00|451.62|447.98|451.89|448.25|452.41|448.77|451.62|447.98|0
1650933600000|2022-04-26 00:40:00|452.06|448.42|452.75|449.11|452.75|449.11|451.36|447.72|0
1650933900000|2022-04-26 00:45:00|452.58|448.94|452.83|449.19|453.1|449.46|452.4|448.76|0
1650934200000|2022-04-26 00:50:00|452.75|449.11|453.09|449.45|453.09|449.45|452.22|448.58|0
1650934500000|2022-04-26 00:55:00|453.27|449.63|454.31|450.67|454.65|451.01|452.92|449.28|0
1650934800000|2022-04-26 01:00:00|454.39|450.75|455.17|451.53|455.17|451.53|454.3|450.66|0
1650935100000|2022-04-26 01:05:00|455|451.36|455.17|451.53|455.17|451.53|454.65|451.01|0
1650935400000|2022-04-26 01:10:00|454.99|451.35|455.17|451.53|455.17|451.53|454.82|451.18|0
1650935700000|2022-04-26 01:15:00|454.99|451.35|454.29|450.65|455.17|451.53|454.29|450.65|0
1650936000000|2022-04-26 01:20:00|454.12|450.48|453.59|449.95|454.29|450.65|453.25|449.61|0
1650936300000|2022-04-26 01:25:00|453.42|449.78|454.11|450.47|454.81|451.17|453.42|449.78|0
1650936600000|2022-04-26 01:30:00|454.46|450.82|454.63|450.99|454.63|450.99|453.76|450.12|0
1650936900000|2022-04-26 01:35:00|454.46|450.82|454.98|451.34|455.15|451.51|454.28|450.64|0
1650937200000|2022-04-26 01:40:00|455.06|451.42|455.15|451.51|456.54|452.9|454.98|451.34|0
1650937500000|2022-04-26 01:45:00|454.97|451.33|453.32|449.68|454.97|451.33|452.19|448.55|0
1650937800000|2022-04-26 01:50:00|453.23|449.59|453.49|449.85|453.58|449.94|452.54|448.9|0
1650938100000|2022-04-26 01:55:00|453.4|449.76|453.4|449.76|453.57|449.93|452.36|448.72|0
1650938400000|2022-04-26 02:00:00|453.57|449.93|453.32|450.52|454.09|450.52|452.88|449.24|0
1650938700000|2022-04-26 02:05:00|453.5|450.7|453.93|451.13|455.24|452.44|453.41|450.61|0
1650939000000|2022-04-26 02:10:00|453.84|451.04|453.14|450.34|453.84|451.04|452.88|450.08|0
1650939300000|2022-04-26 02:15:00|453.32|450.52|453.84|451.04|453.84|451.04|452.27|449.47|0
1650939600000|2022-04-26 02:20:00|453.66|450.86|455.57|452.77|455.75|452.95|453.31|450.51|0
1650939900000|2022-04-26 02:25:00|455.75|452.95|455.92|453.12|456.27|453.47|455.4|452.6|0
1650940200000|2022-04-26 02:30:00|456.09|453.29|455.57|452.77|456.27|453.47|455.57|452.77|0
1650940500000|2022-04-26 02:35:00|455.74|452.94|455.74|452.94|456.26|453.46|455.57|452.77|0
1650940800000|2022-04-26 02:40:00|455.91|453.11|457.83|455.03|458|455.2|455.91|453.11|0
1650941100000|2022-04-26 02:45:00|457.65|454.85|458|455.2|458|455.2|457.3|454.5|0
1650941400000|2022-04-26 02:50:00|457.65|454.85|458|455.2|458|455.2|457.65|454.85|0
1650941700000|2022-04-26 02:55:00|457.82|455.02|457.82|455.02|458|455.2|457.65|454.85|0
1650942000000|2022-04-26 03:00:00|457.65|454.85|458.69|455.89|458.69|455.89|457.65|454.85|0
1650942300000|2022-04-26 03:05:00|458.52|455.72|458.69|455.89|458.69|455.89|458.16|455.36|0
1650942600000|2022-04-26 03:10:00|458.51|455.71|458.68|455.88|458.69|455.89|458.34|455.54|0
1650942900000|2022-04-26 03:15:00|459.91|457.11|458.51|455.71|459.91|457.11|457.89|455.09|0
1650943200000|2022-04-26 03:20:00|458.33|455.53|459.2|456.4|459.73|456.93|457.98|455.18|0
1650943500000|2022-04-26 03:25:00|459.03|456.23|459.9|457.1|460.08|457.28|459.03|456.23|0
1650943800000|2022-04-26 03:30:00|459.72|456.92|459.55|456.75|460.42|457.62|459.2|456.4|0
1650944100000|2022-04-26 03:35:00|459.72|456.92|459.37|456.57|460.6|457.8|459.2|456.4|0
1650944400000|2022-04-26 03:40:00|459.19|456.39|458.67|455.87|459.19|456.39|458.67|455.87|0
1650944700000|2022-04-26 03:45:00|458.84|456.04|459.01|456.21|459.19|456.39|458.57|455.77|0
1650945000000|2022-04-26 03:50:00|459.19|456.39|459.01|456.21|459.36|456.56|458.75|455.95|0
1650945300000|2022-04-26 03:55:00|458.84|456.04|459.71|456.91|459.71|456.91|458.84|456.04|0
1650945600000|2022-04-26 04:00:00|459.88|457.08|460.05|457.25|460.23|457.43|459.53|456.73|0
1650945900000|2022-04-26 04:05:00|459.96|457.16|458.65|455.85|460.05|457.25|458.65|455.85|0
1650946200000|2022-04-26 04:10:00|458.3|455.5|459|456.2|459|456.2|458.13|455.33|0
1650946500000|2022-04-26 04:15:00|458.82|456.02|458.65|455.85|459.17|456.37|458.65|455.85|0
1650946800000|2022-04-26 04:20:00|458.82|456.02|458.47|455.67|458.82|456.02|458.12|455.32|0
1650947100000|2022-04-26 04:25:00|458.29|455.49|458.29|455.49|458.47|455.67|458.29|455.49|0
1650947400000|2022-04-26 04:30:00|458.46|455.66|458.81|456.01|458.81|456.01|458.46|455.66|0
1650947700000|2022-04-26 04:35:00|458.64|455.84|458.63|455.83|458.64|455.84|458.46|455.66|0
1650948000000|2022-04-26 04:40:00|458.81|456.01|459.15|456.35|459.16|456.36|458.81|456.01|0
1650948300000|2022-04-26 04:45:00|458.98|456.18|459.15|456.35|459.15|456.35|458.89|456.09|0
1650948600000|2022-04-26 04:50:00|458.98|456.18|459.32|456.52|459.32|456.52|458.97|456.17|0
1650948900000|2022-04-26 04:55:00|459.15|456.35|459.32|456.52|459.32|456.52|459.15|456.35|0
1650949200000|2022-04-26 05:00:00|459.15|456.35|459.32|456.52|459.84|457.04|458.62|455.82|0
1650949500000|2022-04-26 05:05:00|459.14|456.34|455.82|453.02|459.23|456.43|455.82|453.02|0
1650949800000|2022-04-26 05:10:00|456|453.2|456.25|453.45|457.74|454.94|456|453.2|0
1650950100000|2022-04-26 05:15:00|455.99|453.19|454.94|452.14|456.34|453.54|454.6|451.8|0
1650950400000|2022-04-26 05:20:00|455.12|452.32|455.46|452.66|456.16|453.36|454.77|451.97|0
1650950700000|2022-04-26 05:25:00|455.64|452.84|455.64|452.84|456.33|453.53|455.29|452.49|0
1650951000000|2022-04-26 05:30:00|455.81|453.01|456.33|453.53|457.2|454.4|455.54|452.74|0
1650951300000|2022-04-26 05:35:00|456.5|453.7|456.33|453.53|456.68|453.88|455.98|453.18|0
1650951600000|2022-04-26 05:40:00|456.68|453.88|457.37|454.57|457.54|454.74|456.5|453.7|0
1650951900000|2022-04-26 05:45:00|457.54|454.74|458.07|455.27|458.15|455.35|457.37|454.57|0
1650952200000|2022-04-26 05:50:00|457.89|455.09|459.81|457.01|459.81|457.01|457.89|455.09|0
1650952500000|2022-04-26 05:55:00|459.64|456.84|457.45|454.65|459.64|456.84|457.45|454.65|0
1650952800000|2022-04-26 06:00:00|457.01|454.21|455.44|452.64|458.58|455.78|454.22|451.42|0
1650953100000|2022-04-26 06:05:00|455.27|452.47|453.35|450.55|455.27|452.47|452.31|449.51|0
1650953400000|2022-04-26 06:10:00|453.52|450.72|452.48|449.68|454.74|451.94|451.78|448.98|0
1650953700000|2022-04-26 06:15:00|452.3|449.5|451.26|448.46|452.3|449.5|449.44|446.64|0
1650954000000|2022-04-26 06:20:00|451.08|448.28|450.39|447.59|451.08|448.28|450.04|447.24|0
1650954300000|2022-04-26 06:25:00|450.56|447.76|450.81|448.01|451.58|448.78|449.5|446.7|0
1650954600000|2022-04-26 06:30:00|450.63|447.83|449.41|446.61|452.54|449.74|449.41|446.61|0
1650954900000|2022-04-26 06:35:00|449.59|446.79|450.11|447.31|450.8|448|448.89|446.09|0
1650955200000|2022-04-26 06:40:00|450.45|447.65|449.24|446.44|451.67|448.87|449.06|446.26|0
1650955500000|2022-04-26 06:45:00|449.06|446.26|450.45|447.65|450.79|447.99|446.98|444.18|0
1650955800000|2022-04-26 06:50:00|450.88|448.08|451.48|448.68|451.66|448.86|449.75|446.95|0
1650956100000|2022-04-26 06:55:00|451.39|448.59|451.83|449.03|451.83|449.03|449.92|447.12|0
1650956400000|2022-04-26 07:00:00|451.66|448.86|449.57|446.77|451.66|448.86|447.15|444.35|0
1650956700000|2022-04-26 07:05:00|449.37|446.97|444.01|441.61|449.8|447.4|443.92|441.52|0
1650957000000|2022-04-26 07:10:00|443.83|441.43|441.76|439.36|445.21|442.81|441.42|439.02|0
1650957300000|2022-04-26 07:15:00|440.91|438.51|439.1|436.7|441.76|439.36|438.84|436.44|0
1650957600000|2022-04-26 07:20:00|439.01|436.61|439.61|437.21|439.95|437.55|437.81|435.41|0
1650957900000|2022-04-26 07:25:00|439.44|437.04|436.35|433.95|441.41|439.01|435.41|433.01|0
1650958200000|2022-04-26 07:30:00|436.1|433.7|439.3|436.9|439.65|437.25|433.02|430.62|0
1650958500000|2022-04-26 07:35:00|439.47|437.07|439.52|437.12|441.41|439.01|437.98|435.58|0
1650958800000|2022-04-26 07:40:00|439.7|437.3|438.15|435.75|441.24|438.84|437.98|435.58|0
1650959100000|2022-04-26 07:45:00|438.32|435.92|440.2|437.8|441.06|438.66|437.12|434.72|0
1650959400000|2022-04-26 07:50:00|440.37|437.97|441.23|438.83|442.61|440.21|440.37|437.97|0
1650959700000|2022-04-26 07:55:00|441.57|439.17|439.42|437.02|442.52|440.12|438.66|436.26|0
1650960000000|2022-04-26 08:00:00|439|436.6|439.34|436.94|442.08|439.68|438.31|435.91|0
1650960300000|2022-04-26 08:05:00|439.25|436.85|440.53|438.13|441.57|439.17|438.82|436.42|0
1650960600000|2022-04-26 08:10:00|440.88|438.48|443.45|441.05|443.8|441.4|440.36|437.96|0
1650960900000|2022-04-26 08:15:00|443.54|441.14|445|442.6|446.04|443.64|443.54|441.14|0
1650961200000|2022-04-26 08:20:00|444.83|442.43|447.76|445.36|447.93|445.53|444.83|442.43|0
1650961500000|2022-04-26 08:25:00|448.11|445.71|447.15|444.75|448.28|445.88|446.2|443.8|0
1650961800000|2022-04-26 08:30:00|447.41|445.01|445.5|443.1|447.58|445.18|443.87|441.47|0
1650962100000|2022-04-26 08:35:00|445.42|443.02|443.69|441.29|445.42|443.02|443.18|440.78|0
1650962400000|2022-04-26 08:40:00|443.87|441.47|444.55|442.15|445.59|443.19|443.69|441.29|0
1650962700000|2022-04-26 08:45:00|444.46|442.06|444.12|441.72|445.59|443.19|444.03|441.63|0
1650963000000|2022-04-26 08:50:00|444.21|441.81|444.63|442.23|446.27|443.87|443.6|441.2|0
1650963300000|2022-04-26 08:55:00|444.89|442.49|448.77|446.37|448.77|446.37|444.37|441.97|0
1650963600000|2022-04-26 09:00:00|449.21|446.81|447.3|444.9|449.21|446.81|447.3|444.9|0
1650963900000|2022-04-26 09:05:00|447.13|444.73|448.68|446.28|449.9|447.5|446.17|443.77|0
1650964200000|2022-04-26 09:10:00|448.85|446.45|448.07|445.67|449.72|447.32|447.47|445.07|0
1650964500000|2022-04-26 09:15:00|448.16|445.76|448.33|445.93|448.5|446.1|446.78|444.38|0
1650964800000|2022-04-26 09:20:00|448.24|445.84|445.39|442.99|448.24|445.84|445.22|442.82|0
1650965100000|2022-04-26 09:25:00|445.56|443.16|445.64|443.24|446.43|444.03|444.53|442.13|0
1650965400000|2022-04-26 09:30:00|445.73|443.33|447.11|444.71|448.15|445.75|445.21|442.81|0
1650965700000|2022-04-26 09:35:00|446.94|444.54|447.28|444.88|448.67|446.27|446.76|444.36|0
1650966000000|2022-04-26 09:40:00|447.19|444.79|446.76|444.36|447.28|444.88|445.38|442.98|0
1650966300000|2022-04-26 09:45:00|446.93|444.53|443.65|441.25|447.1|444.7|443.65|441.25|0
1650966600000|2022-04-26 09:50:00|443.73|441.33|444.38|441.98|444.9|442.5|443.31|440.91|0
1650966900000|2022-04-26 09:55:00|444.29|441.89|445.93|443.53|446.45|444.05|443.69|441.29|0
1650967200000|2022-04-26 10:00:00|445.76|443.36|447.74|445.34|448.18|445.78|445.5|443.1|0
1650967500000|2022-04-26 10:05:00|447.91|445.51|445.92|443.52|447.91|445.51|445.92|443.52|0
1650967800000|2022-04-26 10:10:00|446.01|443.61|444.8|442.4|446.27|443.87|444.03|441.63|0
1650968100000|2022-04-26 10:15:00|444.71|442.31|443.24|440.84|444.71|442.31|442.3|439.9|0
1650968400000|2022-04-26 10:20:00|443.5|441.1|443.16|440.76|444.19|441.79|442.47|440.07|0
1650968700000|2022-04-26 10:25:00|443.24|440.84|442.64|440.24|443.5|441.1|441.43|439.03|0
1650969000000|2022-04-26 10:30:00|442.46|440.06|443.15|440.75|445.05|442.65|442.29|439.89|0
1650969300000|2022-04-26 10:35:00|443.23|440.83|444.26|441.86|444.95|442.55|442.63|440.23|0
1650969600000|2022-04-26 10:40:00|444.35|441.95|442.8|440.4|445.56|443.16|442.46|440.06|0
1650969900000|2022-04-26 10:45:00|442.97|440.57|443.66|441.26|444.35|441.95|442.97|440.57|0
1650970200000|2022-04-26 10:50:00|443.57|441.17|442.88|440.48|444|441.6|442.88|440.48|0
1650970500000|2022-04-26 10:55:00|442.79|440.39|441.24|438.84|444|441.6|441.15|438.75|0
1650970800000|2022-04-26 11:00:00|441.41|439.01|439.35|436.95|441.41|439.01|438.66|436.26|0
1650971100000|2022-04-26 11:05:00|439.18|436.78|439.35|436.95|439.35|436.95|437.98|435.58|0
1650971400000|2022-04-26 11:10:00|439.26|436.86|440.03|437.63|441.06|438.66|438.4|436|0
1650971700000|2022-04-26 11:15:00|439.86|437.46|440.2|437.8|440.8|438.4|439.34|436.94|0
1650972000000|2022-04-26 11:20:00|440.28|437.88|442.43|440.03|442.6|440.2|440.03|437.63|0
1650972300000|2022-04-26 11:25:00|442.6|440.2|442.6|440.2|442.94|440.54|441.57|439.17|0
1650972600000|2022-04-26 11:30:00|442.43|440.03|440.36|437.96|442.6|440.2|440.36|437.96|0
1650972900000|2022-04-26 11:35:00|440.27|437.87|438.99|436.59|440.79|438.39|437.62|435.22|0
1650973200000|2022-04-26 11:40:00|438.9|436.5|438.81|436.41|439.5|437.1|438.3|435.9|0
1650973500000|2022-04-26 11:45:00|438.98|436.58|441.38|438.98|441.38|438.98|438.64|436.24|0
1650973800000|2022-04-26 11:50:00|441.73|439.33|441.46|439.06|442.76|440.36|441.46|439.06|0
1650974100000|2022-04-26 11:55:00|441.38|438.98|442.75|440.35|442.93|440.53|441.03|438.63|0
1650974400000|2022-04-26 12:00:00|442.93|440.53|441.37|438.97|443.44|441.04|441.37|438.97|0
1650974700000|2022-04-26 12:05:00|441.2|438.8|441.89|439.49|442.4|440|441.03|438.63|0
1650975000000|2022-04-26 12:10:00|442.06|439.66|442.4|440|443.43|441.03|441.54|439.14|0
1650975300000|2022-04-26 12:15:00|442.57|440.17|441.02|438.62|443.09|440.69|440.07|437.67|0
1650975600000|2022-04-26 12:20:00|441.1|438.7|441.88|439.48|442.22|439.82|440.16|437.76|0
1650975900000|2022-04-26 12:25:00|441.36|438.96|442.05|439.65|443.25|440.85|440.67|438.27|0
1650976200000|2022-04-26 12:30:00|442.13|439.73|441.7|439.3|442.91|440.51|440.84|438.44|0
1650976500000|2022-04-26 12:35:00|441.78|439.38|437.58|435.18|441.78|439.38|435.53|433.13|0
1650976800000|2022-04-26 12:40:00|437.32|434.92|435.86|433.46|437.32|434.92|435.18|432.78|0
1650977100000|2022-04-26 12:45:00|435.69|433.29|436.2|433.8|436.54|434.14|434.84|432.44|0
1650977400000|2022-04-26 12:50:00|436.37|433.97|438.42|436.02|438.6|436.2|435.69|433.29|0
1650977700000|2022-04-26 12:55:00|438.25|435.85|439.63|437.23|440.14|437.74|437.74|435.34|0
1650978000000|2022-04-26 13:00:00|439.46|437.06|437.23|434.83|439.46|437.06|435.69|433.29|0
1650978300000|2022-04-26 13:05:00|437.06|434.66|437.06|434.66|437.57|435.17|436.46|434.06|0
1650978600000|2022-04-26 13:10:00|436.89|434.49|434.83|432.43|437.23|434.83|433.98|431.58|0
1650978900000|2022-04-26 13:15:00|434.66|432.26|435.25|432.85|435.69|433.29|434.32|431.92|0
1650979200000|2022-04-26 13:20:00|435.34|432.94|433.63|431.23|435.51|433.11|432.78|430.38|0
1650979500000|2022-04-26 13:25:00|433.46|431.06|434.82|432.42|435.68|433.28|432.78|430.38|0
1650979800000|2022-04-26 13:30:00|434.48|432.08|429.94|427.54|435.68|433.28|429.77|427.37|0
1650980100000|2022-04-26 13:35:00|429.43|427.03|430.78|428.38|434.01|431.61|429.26|426.86|0
1650980400000|2022-04-26 13:40:00|429.6|427.2|424.7|422.3|431.46|429.06|423.85|421.45|0
1650980700000|2022-04-26 13:45:00|423.85|421.45|425.54|423.14|430.77|428.37|423.01|420.61|0
1650981000000|2022-04-26 13:50:00|424.86|422.46|420.67|418.27|426.38|423.98|420.67|418.27|0
1650981300000|2022-04-26 13:55:00|421.17|418.77|422.25|419.85|422.84|420.44|419.83|417.43|0
1650981600000|2022-04-26 14:00:00|421.84|419.44|421.83|419.43|423.18|420.78|419.66|417.26|0
1650981900000|2022-04-26 14:05:00|422|419.6|426.87|424.47|427.55|425.15|421.66|419.26|0
1650982200000|2022-04-26 14:10:00|426.2|423.8|419.65|417.25|427.55|425.15|419.31|416.91|0
1650982500000|2022-04-26 14:15:00|419.15|416.75|412.34|409.94|419.15|416.75|409.13|406.73|0
1650982800000|2022-04-26 14:20:00|411.84|409.44|410.1|407.7|413.83|411.43|407.55|405.15|0
1650983100000|2022-04-26 14:25:00|409.86|407.46|413.16|410.76|413.16|410.76|407.71|405.31|0
1650983400000|2022-04-26 14:30:00|414.32|411.92|408.61|406.21|414.82|412.42|408.2|405.8|0
1650983700000|2022-04-26 14:35:00|408.2|405.8|407.37|404.97|412.33|409.93|404.74|402.34|0
1650984000000|2022-04-26 14:40:00|407.7|405.3|404.79|402.39|408.03|405.63|401.3|398.9|0
1650984300000|2022-04-26 14:45:00|404.46|402.06|409.88|407.48|409.88|407.48|404.46|402.06|0
1650984600000|2022-04-26 14:50:00|410.04|407.64|406.91|404.51|411.86|409.46|406.17|403.77|0
1650984900000|2022-04-26 14:55:00|407.08|404.68|406.58|404.18|408.72|406.32|405.6|403.2|0
1650985200000|2022-04-26 15:00:00|406.42|404.02|402.49|400.09|406.42|404.02|402.16|399.76|0
1650985500000|2022-04-26 15:05:00|402.16|399.76|403.79|401.39|403.79|401.39|400.85|398.45|0
1650985800000|2022-04-26 15:10:00|403.3|400.9|406.9|404.5|407.07|404.67|402.32|399.92|0
1650986100000|2022-04-26 15:15:00|406.74|404.34|401.33|398.93|406.9|404.5|401.01|398.61|0
1650986400000|2022-04-26 15:20:00|401.17|398.77|405.91|403.51|409.2|406.8|400.68|398.28|0
1650986700000|2022-04-26 15:25:00|405.42|403.02|404.92|402.52|407.55|405.15|404.27|401.87|0
1650987000000|2022-04-26 15:30:00|404.6|402.2|404.68|402.28|407.96|405.56|401.65|399.25|0
1650987300000|2022-04-26 15:35:00|404.35|401.95|403.2|400.8|404.84|402.44|399.63|397.23|0
1650987600000|2022-04-26 15:40:00|402.88|400.48|404.18|401.78|404.18|401.78|398.49|396.09|0
1650987900000|2022-04-26 15:45:00|404.01|401.61|405.45|403.05|407.09|404.69|401.9|399.5|0
1650988200000|2022-04-26 15:50:00|405.13|402.73|403.82|401.42|407.08|404.68|403.82|401.42|0
1650988500000|2022-04-26 15:55:00|403.98|401.58|399.11|396.71|403.98|401.58|398.95|396.55|0
1650988800000|2022-04-26 16:00:00|399.44|397.04|401.38|398.98|402.03|399.63|398.95|396.55|0
1650989100000|2022-04-26 16:05:00|401.54|399.14|405.93|403.53|405.93|403.53|400.73|398.33|0
1650989400000|2022-04-26 16:10:00|405.6|403.2|406|403.6|406.49|404.09|403.48|401.08|0
1650989700000|2022-04-26 16:15:00|406.25|403.85|406.43|404.03|409.36|406.96|406.09|403.69|0
1650990000000|2022-04-26 16:20:00|406.59|404.19|409.21|406.81|411.02|408.62|406.59|404.19|0
1650990300000|2022-04-26 16:25:00|408.88|406.48|413.99|411.59|415.48|413.08|408.88|406.48|0
1650990600000|2022-04-26 16:30:00|413.66|411.26|411.01|408.61|414.81|412.41|410.03|407.63|0
1650990900000|2022-04-26 16:35:00|410.85|408.45|407.07|404.67|412.25|409.85|406.58|404.18|0
1650991200000|2022-04-26 16:40:00|407.23|404.83|407.72|405.32|409.53|407.13|406.25|403.85|0
1650991500000|2022-04-26 16:45:00|407.56|405.16|404.93|402.53|407.72|405.32|404.28|401.88|0
1650991800000|2022-04-26 16:50:00|405.1|402.7|407.39|404.99|409.52|407.12|404.77|402.37|0
1650992100000|2022-04-26 16:55:00|406.9|404.5|415.29|412.89|415.29|412.89|406.4|404|0
1650992400000|2022-04-26 17:00:00|415.46|413.06|403.31|400.91|415.46|413.06|402.49|400.09|0
1650992700000|2022-04-26 17:05:00|403.64|401.24|403.96|401.56|405.6|403.2|403.15|400.75|0
1650993000000|2022-04-26 17:10:00|403.8|401.4|400.37|397.97|404.94|402.54|400.37|397.97|0
1650993300000|2022-04-26 17:15:00|400.2|397.8|397.6|395.2|401.67|399.27|397.44|395.04|0
1650993600000|2022-04-26 17:20:00|397.28|394.88|395.49|393.09|398.41|396.01|395.33|392.93|0
1650993900000|2022-04-26 17:25:00|395.65|393.25|395.14|392.74|396.79|394.39|391.57|389.17|0
1650994200000|2022-04-26 17:30:00|394.98|392.58|396.6|394.2|398.06|395.66|392.24|389.84|0
1650994500000|2022-04-26 17:35:00|395.96|393.56|398.06|395.66|398.7|396.3|394.18|391.78|0
1650994800000|2022-04-26 17:40:00|397.25|394.85|402.92|400.52|404.88|402.48|397.25|394.85|0
1650995100000|2022-04-26 17:45:00|403.58|401.18|401.13|398.73|404.06|401.66|398.86|396.46|0
1650995400000|2022-04-26 17:50:00|401.46|399.06|396.43|394.03|401.46|399.06|396.43|394.03|0
1650995700000|2022-04-26 17:55:00|396.75|394.35|397.39|394.99|399.5|397.1|396.1|393.7|0
1650996000000|2022-04-26 18:00:00|397.56|395.16|397.39|394.99|398.69|396.29|394.97|392.57|0
1650996300000|2022-04-26 18:05:00|397.23|394.83|396.9|394.5|399.49|397.09|396.1|393.7|0
1650996600000|2022-04-26 18:10:00|396.58|394.18|400.95|398.55|401.28|398.88|396.58|394.18|0
1650996900000|2022-04-26 18:15:00|401.11|398.71|400.62|398.22|404.53|402.13|397.87|395.47|0
1650997200000|2022-04-26 18:20:00|401.11|398.71|405.34|402.94|407.31|404.91|399.97|397.57|0
1650997500000|2022-04-26 18:25:00|405.67|403.27|405.34|402.94|406.49|404.09|402.08|399.68|0
1650997800000|2022-04-26 18:30:00|404.69|402.29|403.62|401.22|405.5|403.1|400.78|398.38|0
1650998100000|2022-04-26 18:35:00|404.03|401.63|405.33|402.93|407.46|405.06|403.54|401.14|0
1650998400000|2022-04-26 18:40:00|405.01|402.61|397.6|395.2|405.01|402.61|397.53|395.13|0
1650998700000|2022-04-26 18:45:00|397.53|395.13|398.33|395.93|399.96|397.56|396.39|393.99|0
1650999000000|2022-04-26 18:50:00|398.25|395.85|402.88|400.48|403.69|401.29|398.01|395.61|0
1650999300000|2022-04-26 18:55:00|403.69|401.29|406.47|404.07|407.28|404.88|402.47|400.07|0
1650999600000|2022-04-26 19:00:00|406.14|403.74|401.02|398.62|410.15|407.75|400.7|398.3|0
1650999900000|2022-04-26 19:05:00|400.54|398.14|396.63|394.23|401.19|398.79|395.66|393.26|0
1651000200000|2022-04-26 19:10:00|396.47|394.07|390.97|388.57|398.58|396.18|390.32|387.92|0
1651000500000|2022-04-26 19:15:00|391.13|388.73|386.14|383.74|391.13|388.73|383.32|380.92|0
1651000800000|2022-04-26 19:20:00|386.46|384.06|390.3|387.9|391.26|388.86|385.98|383.58|0
1651001100000|2022-04-26 19:25:00|391.1|388.7|387.41|385.01|391.1|388.7|386.45|384.05|0
1651001400000|2022-04-26 19:30:00|387.25|384.85|384.53|382.13|389.01|386.61|383.26|380.86|0
1651001700000|2022-04-26 19:35:00|384.69|382.29|388.36|385.96|388.36|385.96|382.3|379.9|0
1651002000000|2022-04-26 19:40:00|388.69|386.29|388.2|385.8|390.29|387.89|384.05|381.65|0
1651002300000|2022-04-26 19:45:00|388.52|386.12|384.68|382.28|390.45|388.05|382.77|380.37|0
1651002600000|2022-04-26 19:50:00|383.96|381.56|382.93|380.53|389.48|387.08|382.13|379.73|0
1651002900000|2022-04-26 19:55:00|382.45|380.05|377.71|375.31|385.32|382.92|377.55|375.15|0
1651003200000|2022-04-26 20:00:00|377.39|374.99|377.75|375.35|381.85|379.45|372.52|370.12|0
1651003500000|2022-04-26 20:05:00|377.27|374.87|365.4|363|378.06|375.66|363.77|361.37|0
1651003800000|2022-04-26 20:10:00|364.93|362.53|370.11|367.71|373.23|370.83|364.93|362.53|0
1651004100000|2022-04-26 20:15:00|369.38|366.58|372.96|370.16|373.59|370.79|369.38|366.58|0
1651004400000|2022-04-26 20:20:00|372.8|370|366.53|363.73|372.8|370|365.91|363.11|0
1651004700000|2022-04-26 20:25:00|366.69|363.89|366.84|364.04|366.84|364.04|364.52|361.72|0
1651005000000|2022-04-26 20:30:00|366.68|363.88|366.06|363.26|366.84|364.04|364.82|362.02|0
1651005300000|2022-04-26 20:35:00|366.21|363.41|364.97|362.17|366.68|363.88|364.05|361.25|0
1651005600000|2022-04-26 20:40:00|364.82|362.02|360.34|357.54|364.82|362.02|359.58|356.78|0
1651005900000|2022-04-26 20:45:00|360.42|357.62|360.65|357.85|362.96|360.16|359.88|357.08|0
1651006200000|2022-04-26 20:50:00|360.5|357.7|360.34|357.54|360.65|357.85|358.8|356|0
1651006500000|2022-04-26 20:55:00|360.49|357.69|361.18|358.38|361.57|358.77|360.26|357.46|0
1651006800000|2022-04-26 21:00:00|360.82|358.02|361.44|358.64|361.51|358.71|360.82|358.02|0
1651007100000|2022-04-26 21:05:00|361.49|358.69|362.3|359.5|362.3|359.5|361.49|358.69|0
1651007400000|2022-04-26 21:10:00|362.34|359.54|362.99|360.19|363.03|360.23|361.89|359.09|0
1651007700000|2022-04-26 21:15:00|362.98|360.18|363.14|360.34|363.32|360.52|362.4|359.6|0
1651008000000|2022-04-26 21:20:00|363.12|360.32|363.07|360.27|363.73|360.93|362.92|360.12|0
1651008300000|2022-04-26 21:25:00|362.95|360.15|364.69|361.89|364.85|362.05|362.95|360.15|0
1651008600000|2022-04-26 21:30:00|364.67|361.87|365.76|362.96|366.75|363.95|364.67|361.87|0
1651008900000|2022-04-26 21:35:00|365.87|363.07|365.37|362.57|365.98|363.18|364.97|362.17|0
1651009200000|2022-04-26 21:40:00|365.42|362.62|365.41|362.61|365.87|363.07|365.19|362.39|0
1651009500000|2022-04-26 21:45:00|365.39|362.59|365.34|362.54|366.09|363.29|365.34|362.54|0
1651009800000|2022-04-26 21:50:00|365.32|362.52|366.22|363.42|366.27|363.47|364.8|362|0
1651010100000|2022-04-26 21:55:00|366.2|363.4|366.67|363.87|366.67|363.87|365.92|363.12|0
1651010400000|2022-04-26 22:00:00|369.34|366.54|369.96|367.16|370.42|367.62|366.31|363.51|0
1651010700000|2022-04-26 22:05:00|370.04|367.24|375.42|372.62|377.08|374.28|369.88|367.08|0
1651011000000|2022-04-26 22:10:00|375.51|372.71|376.13|373.33|377.78|374.98|375.19|372.39|0
1651011300000|2022-04-26 22:15:00|376.21|373.41|374.48|371.68|377.23|374.43|372.68|369.88|0
1651011600000|2022-04-26 22:20:00|374.56|371.76|378.64|375.84|378.64|375.84|374.56|371.76|0
1651011900000|2022-04-26 22:25:00|378.87|376.07|382.59|379.79|383.06|380.26|378.01|375.21|0
1651012200000|2022-04-26 22:30:00|382.66|379.86|380.84|378.04|383.85|381.05|380.68|377.88|0
1651012500000|2022-04-26 22:35:00|381|378.2|378.47|375.67|381.63|378.83|378.32|375.52|0
1651012800000|2022-04-26 22:40:00|378.55|375.75|375.8|373|379.1|376.3|375.64|372.84|0
1651013100000|2022-04-26 22:45:00|375.95|373.15|376.26|373.46|377.05|374.25|375.17|372.37|0
1651013400000|2022-04-26 22:50:00|376.11|373.31|378.46|375.66|379.09|376.29|375.95|373.15|0
1651013700000|2022-04-26 22:55:00|378.62|375.82|376.65|373.85|378.85|376.05|376.26|373.46|0
1651014000000|2022-04-26 23:00:00|376.73|373.93|377.83|375.03|378.14|375.34|376.65|373.85|0
1651014300000|2022-04-26 23:05:00|377.51|374.71|379.16|376.36|379.56|376.76|377.51|374.71|0
1651014600000|2022-04-26 23:10:00|379.24|376.44|379.08|376.28|380.03|377.23|377.98|375.18|0
1651014900000|2022-04-26 23:15:00|378.92|376.12|379.08|376.28|379.55|376.75|378.52|375.72|0
1651015200000|2022-04-26 23:20:00|379.15|376.35|379.39|376.59|379.71|376.91|379.07|376.27|0
1651015500000|2022-04-26 23:25:00|379.46|376.66|378.52|375.72|380.25|377.45|378.28|375.48|0
1651015800000|2022-04-26 23:30:00|378.44|375.64|380.4|377.6|381.12|378.32|378.36|375.56|0
1651016100000|2022-04-26 23:35:00|380.49|377.69|380.96|378.16|381.12|378.32|379.22|376.42|0
1651016400000|2022-04-26 23:40:00|380.56|377.76|380.95|378.15|382.06|379.26|380.48|377.68|0
1651016700000|2022-04-26 23:45:00|381.03|378.23|381.9|379.1|382.14|379.34|380.79|377.99|0
1651017000000|2022-04-26 23:50:00|382.06|379.26|381.74|378.94|383.32|380.52|381.66|378.86|0
1651017300000|2022-04-26 23:55:00|381.9|379.1|381.42|378.62|383.16|380.36|380.94|378.14|0
1651017600000|2022-04-27 00:00:00|381.58|378.78|382.36|379.56|383.48|380.68|381.26|378.46|0
1651017900000|2022-04-27 00:05:00|382.44|379.64|381.06|378.26|383.07|380.27|380.43|377.63|0
1651018200000|2022-04-27 00:10:00|380.9|378.1|380.74|377.94|381.22|378.42|379.79|376.99|0
1651018500000|2022-04-27 00:15:00|380.98|378.18|378.61|375.81|381.53|378.73|378.46|375.66|0
1651018800000|2022-04-27 00:20:00|378.77|375.97|379.56|376.76|381.15|378.35|378.3|375.5|0
1651019100000|2022-04-27 00:25:00|379.72|376.92|377.78|374.98|380.19|377.39|377.62|374.82|0
1651019400000|2022-04-27 00:30:00|378.68|375.88|377.34|374.54|378.77|375.97|377.18|374.38|0
1651019700000|2022-04-27 00:35:00|377.41|374.61|376.23|373.43|378.13|375.33|376.23|373.43|0
1651020000000|2022-04-27 00:40:00|376.39|373.59|375.59|372.79|376.54|373.74|373.55|370.75|0
1651020300000|2022-04-27 00:45:00|375.75|372.95|375.43|372.63|375.91|373.11|374.49|371.69|0
1651020600000|2022-04-27 00:50:00|375.51|372.71|376.69|373.89|376.69|373.89|375.43|372.63|0
1651020900000|2022-04-27 00:55:00|376.77|373.97|373.69|370.89|377.48|374.68|372.59|369.79|0
1651021200000|2022-04-27 01:00:00|373.46|370.66|374.01|371.21|374.95|372.15|373.45|370.65|0
1651021500000|2022-04-27 01:05:00|373.85|371.05|376.84|374.04|377.32|374.52|373.61|370.81|0
1651021800000|2022-04-27 01:10:00|376.76|373.96|376.44|373.64|376.84|374.04|375.89|373.09|0
1651022100000|2022-04-27 01:15:00|376.21|373.41|378.18|375.38|378.89|376.09|376.21|373.41|0
1651022400000|2022-04-27 01:20:00|378.57|375.77|381.11|378.31|381.27|378.47|378.42|375.62|0
1651022700000|2022-04-27 01:25:00|381.03|378.23|382.22|379.42|382.54|379.74|380.79|377.99|0
1651023000000|2022-04-27 01:30:00|382.06|379.26|384.45|381.65|384.45|381.65|380.94|378.14|0
1651023300000|2022-04-27 01:35:00|384.13|381.33|387.48|384.68|387.48|384.68|382.69|379.89|0
1651023600000|2022-04-27 01:40:00|387.8|385|385.4|382.6|387.96|385.16|385.4|382.6|0
1651023900000|2022-04-27 01:45:00|385.56|382.76|384.75|381.95|386.67|383.87|384.75|381.95|0
1651024200000|2022-04-27 01:50:00|384.6|381.8|383.48|380.68|384.75|381.95|383.32|380.52|0
1651024500000|2022-04-27 01:55:00|383.32|380.52|383.95|381.15|384.27|381.47|383.32|380.52|0
1651024800000|2022-04-27 02:00:00|384.11|381.31|383.47|380.67|384.11|381.31|382.67|379.87|0
1651025100000|2022-04-27 02:05:00|383.63|380.83|379.25|376.45|384.11|381.31|378.07|375.27|0
1651025400000|2022-04-27 02:10:00|379.17|376.37|382.83|380.03|382.99|380.19|379.17|376.37|0
1651025700000|2022-04-27 02:15:00|382.51|379.71|382.66|379.86|383.06|380.26|381.39|378.59|0
1651026000000|2022-04-27 02:20:00|382.74|379.94|382.18|379.38|383.62|380.82|381.23|378.43|0
1651026300000|2022-04-27 02:25:00|382.02|379.22|383.61|380.81|383.61|380.81|381.39|378.59|0
1651026600000|2022-04-27 02:30:00|383.77|380.97|383.29|380.49|384.25|381.45|382.49|379.69|0
1651026900000|2022-04-27 02:35:00|383.13|380.33|383.52|380.72|383.61|380.81|381.86|379.06|0
1651027200000|2022-04-27 02:40:00|383.77|380.97|386.96|384.16|387.12|384.32|383.76|380.96|0
1651027500000|2022-04-27 02:45:00|386.8|384|386.31|383.51|386.8|384|384.72|381.92|0
1651027800000|2022-04-27 02:50:00|386.47|383.67|388.95|386.15|390|387.2|385.35|382.55|0
1651028100000|2022-04-27 02:55:00|389.03|386.23|389.19|386.39|389.68|386.88|387.75|384.95|0
1651028400000|2022-04-27 03:00:00|389.27|386.47|388.94|386.14|389.67|386.87|387.91|385.11|0
1651028700000|2022-04-27 03:05:00|389.03|386.23|388.06|385.26|389.19|386.39|387.74|384.94|0
1651029000000|2022-04-27 03:10:00|387.9|385.1|389.02|386.22|389.67|386.87|387.74|384.94|0
1651029300000|2022-04-27 03:15:00|388.86|386.06|386.93|384.13|389.02|386.22|386.61|383.81|0
1651029600000|2022-04-27 03:20:00|387.01|384.21|387.41|384.61|387.65|384.85|386.93|384.13|0
1651029900000|2022-04-27 03:25:00|387.57|384.77|388.53|385.73|389.33|386.53|387.33|384.53|0
1651030200000|2022-04-27 03:30:00|388.61|385.81|388.76|385.96|388.85|386.05|387.16|384.36|0
1651030500000|2022-04-27 03:35:00|388.69|385.89|389|386.2|389.01|386.21|388.28|385.48|0
1651030800000|2022-04-27 03:40:00|388.92|386.12|388.68|385.88|389.81|387.01|388.04|385.24|0
1651031100000|2022-04-27 03:45:00|388.6|385.8|391.09|388.29|391.89|389.09|388.52|385.72|0
1651031400000|2022-04-27 03:50:00|390.93|388.13|389.48|386.68|390.93|388.13|389.48|386.68|0
1651031700000|2022-04-27 03:55:00|389.55|386.75|389.96|387.16|390.76|387.96|389.55|386.75|0
1651032000000|2022-04-27 04:00:00|389.79|386.99|388.32|385.52|389.79|386.99|387.2|384.4|0
1651032300000|2022-04-27 04:05:00|388.24|385.44|388.48|385.68|389.04|386.24|388.07|385.27|0
1651032600000|2022-04-27 04:10:00|388.64|385.84|388.31|385.51|388.64|385.84|387.83|385.03|0
1651032900000|2022-04-27 04:15:00|388.23|385.43|387.99|385.19|388.47|385.67|387.83|385.03|0
1651033200000|2022-04-27 04:20:00|387.83|385.03|386.54|383.74|388.15|385.35|386.54|383.74|0
1651033500000|2022-04-27 04:25:00|386.7|383.9|386.86|384.06|388.79|385.99|386.53|383.73|0
1651033800000|2022-04-27 04:30:00|387.02|384.22|387.01|384.21|387.5|384.7|386.69|383.89|0
1651034100000|2022-04-27 04:35:00|386.93|384.13|386.37|383.57|387.17|384.37|386.05|383.25|0
1651034400000|2022-04-27 04:40:00|386.53|383.73|386.52|383.72|386.53|383.73|385.56|382.76|0
1651034700000|2022-04-27 04:45:00|386.44|383.64|388.13|385.33|388.13|385.33|386.2|383.4|0
1651035000000|2022-04-27 04:50:00|388.29|385.49|387.32|384.52|388.29|385.49|387.16|384.36|0
1651035300000|2022-04-27 04:55:00|387.48|384.68|387.96|385.16|388.28|385.48|387.4|384.6|0
1651035600000|2022-04-27 05:00:00|388.04|385.24|386.35|383.55|388.6|385.8|386.03|383.23|0
1651035900000|2022-04-27 05:05:00|386.43|383.63|387.79|384.99|388.28|385.48|386.43|383.63|0
1651036200000|2022-04-27 05:10:00|387.87|385.07|389.56|386.76|389.89|387.09|387.47|384.67|0
1651036500000|2022-04-27 05:15:00|389.4|386.6|387.95|385.15|389.56|386.76|387.79|384.99|0
1651036800000|2022-04-27 05:20:00|387.79|384.99|386.18|383.38|387.79|384.99|385.7|382.9|0
1651037100000|2022-04-27 05:25:00|385.86|383.06|388.26|385.46|388.26|385.46|385.86|383.06|0
1651037400000|2022-04-27 05:30:00|388.42|385.62|386.81|384.01|390.6|387.8|386.49|383.69|0
1651037700000|2022-04-27 05:35:00|386.65|383.85|388.74|385.94|389.55|386.75|386.65|383.85|0
1651038000000|2022-04-27 05:40:00|388.9|386.1|388.09|385.29|389.06|386.26|387.77|384.97|0
1651038300000|2022-04-27 05:45:00|387.77|384.97|386.96|384.16|388.01|385.21|386|383.2|0
1651038600000|2022-04-27 05:50:00|386.8|384|386.22|383.42|386.96|384.16|384.86|382.06|0
1651038900000|2022-04-27 05:55:00|385.98|383.18|385.74|382.94|386.95|384.15|384.54|381.74|0
1651039200000|2022-04-27 06:00:00|385.98|383.18|383.33|380.53|386.94|384.14|383.09|380.29|0
1651039500000|2022-04-27 06:05:00|383.25|380.45|386.37|383.57|387.1|384.3|382.77|379.97|0
1651039800000|2022-04-27 06:10:00|386.3|383.5|389.03|386.23|389.19|386.39|385.97|383.17|0
1651040100000|2022-04-27 06:15:00|389.27|386.47|390|387.2|390.48|387.68|388.87|386.07|0
1651040400000|2022-04-27 06:20:00|390.07|387.27|389.59|386.79|390.32|387.52|389.43|386.63|0
1651040700000|2022-04-27 06:25:00|389.51|386.71|389.18|386.38|389.99|387.19|389.18|386.38|0
1651041000000|2022-04-27 06:30:00|389.34|386.54|388.93|386.13|390.31|387.51|388.53|385.73|0
1651041300000|2022-04-27 06:35:00|388.86|386.06|387.4|384.6|390.31|387.51|387.4|384.6|0
1651041600000|2022-04-27 06:40:00|387.24|384.44|386.55|383.75|389.39|386.59|385.1|382.3|0
1651041900000|2022-04-27 06:45:00|386.39|383.59|387.35|384.55|387.84|385.04|385.9|383.1|0
1651042200000|2022-04-27 06:50:00|387.43|384.63|387.91|385.11|388.16|385.36|386.22|383.42|0
1651042500000|2022-04-27 06:55:00|387.83|385.03|389.12|386.32|389.45|386.65|387.26|384.46|0
1651042800000|2022-04-27 07:00:00|388.64|385.84|387.67|384.87|391.39|388.59|386.7|383.9|0
1651043100000|2022-04-27 07:05:00|387.99|385.19|389.64|387.24|390.7|388.3|385.37|382.97|0
1651043400000|2022-04-27 07:10:00|389.24|386.84|386.1|383.7|390.46|388.06|385.94|383.54|0
1651043700000|2022-04-27 07:15:00|385.78|383.38|384.65|382.25|387.23|384.83|383.53|381.13|0
1651044000000|2022-04-27 07:20:00|384.33|381.93|378.74|376.34|384.41|382.01|377.6|375.2|0
1651044300000|2022-04-27 07:25:00|378.26|375.86|371.45|369.05|378.81|376.41|370.82|368.42|0
1651044600000|2022-04-27 07:30:00|370.66|368.26|374.83|372.43|374.83|372.43|370.03|367.63|0
1651044900000|2022-04-27 07:35:00|374.99|372.59|381.02|378.62|381.18|378.78|374.67|372.27|0
1651045200000|2022-04-27 07:40:00|381.1|378.7|382.92|380.52|384.52|382.12|381.1|378.7|0
1651045500000|2022-04-27 07:45:00|383.24|380.84|387.36|384.96|389.37|386.97|382.21|379.81|0
1651045800000|2022-04-27 07:50:00|387.44|385.04|392.62|390.22|392.62|390.22|387.44|385.04|0
1651046100000|2022-04-27 07:55:00|393.02|390.62|396.19|393.79|397.74|395.34|392.05|389.65|0
1651046400000|2022-04-27 08:00:00|396.44|394.04|394.15|391.75|397.41|395.01|392.93|390.53|0
1651046700000|2022-04-27 08:05:00|393.91|391.51|393.83|391.43|395.13|392.73|392.69|390.29|0
1651047000000|2022-04-27 08:10:00|395.14|392.74|399.62|397.22|399.87|397.47|394.16|391.76|0
1651047300000|2022-04-27 08:15:00|399.55|397.15|401.18|398.78|402.33|399.93|398.89|396.49|0
1651047600000|2022-04-27 08:20:00|401.34|398.94|400.03|397.63|402.66|400.26|399.05|396.65|0
1651047900000|2022-04-27 08:25:00|399.94|397.54|398.31|395.91|400.69|398.29|398.31|395.91|0
1651048200000|2022-04-27 08:30:00|398.64|396.24|395.78|393.38|399.7|397.3|395.7|393.3|0
1651048500000|2022-04-27 08:35:00|395.37|392.97|396.18|393.78|397.49|395.09|394.88|392.48|0
1651048800000|2022-04-27 08:40:00|396.43|394.03|395.77|393.37|397.65|395.25|395.77|393.37|0
1651049100000|2022-04-27 08:45:00|395.85|393.45|392.1|389.7|395.93|393.53|391.38|388.98|0
1651049400000|2022-04-27 08:50:00|391.94|389.54|392.91|390.51|393.8|391.4|390.81|388.41|0
1651049700000|2022-04-27 08:55:00|392.75|390.35|394.45|392.05|396.82|394.42|392.75|390.35|0
1651050000000|2022-04-27 09:00:00|394.21|391.81|395.67|393.27|396.98|394.58|393.56|391.16|0
1651050300000|2022-04-27 09:05:00|395.51|393.11|393.63|391.23|397.46|395.06|393.63|391.23|0
1651050600000|2022-04-27 09:10:00|393.06|390.66|396.15|393.75|397.3|394.9|393.06|390.66|0
1651050900000|2022-04-27 09:15:00|395.9|393.5|395.33|392.93|396.06|393.66|392.9|390.5|0
1651051200000|2022-04-27 09:20:00|395.41|393.01|395.82|393.42|396.96|394.56|394.68|392.28|0
1651051500000|2022-04-27 09:25:00|396.47|394.07|396.8|394.4|398.27|395.87|395.82|393.42|0
1651051800000|2022-04-27 09:30:00|396.87|394.47|392.81|390.41|396.96|394.56|392.65|390.25|0
1651052100000|2022-04-27 09:35:00|392.97|390.57|396.06|393.66|396.23|393.83|392.81|390.41|0
1651052400000|2022-04-27 09:40:00|396.23|393.83|395.41|393.01|396.72|394.32|395.08|392.68|0
1651052700000|2022-04-27 09:45:00|395.49|393.09|393.94|391.54|395.9|393.5|392.96|390.56|0
1651053000000|2022-04-27 09:50:00|394.02|391.62|396.22|393.82|397.2|394.8|394.02|391.62|0
1651053300000|2022-04-27 09:55:00|396.38|393.98|398.34|395.94|398.83|396.43|396.38|393.98|0
1651053600000|2022-04-27 10:00:00|398.5|396.1|399.64|397.24|400.3|397.9|398.01|395.61|0
1651053900000|2022-04-27 10:05:00|399.32|396.92|399.31|396.91|400.13|397.73|398.5|396.1|0
1651054200000|2022-04-27 10:10:00|399.23|396.83|399.81|397.41|401.11|398.71|399.15|396.75|0
1651054500000|2022-04-27 10:15:00|399.89|397.49|397.85|395.45|400.14|397.74|397.85|395.45|0
1651054800000|2022-04-27 10:20:00|398.01|395.61|398.5|396.1|398.74|396.34|397.84|395.44|0
1651055100000|2022-04-27 10:25:00|398.41|396.01|398|395.6|398.41|396.01|397.84|395.44|0
1651055400000|2022-04-27 10:30:00|397.84|395.44|397.67|395.27|398.17|395.77|397.18|394.78|0
1651055700000|2022-04-27 10:35:00|397.51|395.11|397.75|395.35|399.55|397.15|396.28|393.88|0
1651056000000|2022-04-27 10:40:00|397.58|395.18|396.76|394.36|398.89|396.49|396.11|393.71|0
1651056300000|2022-04-27 10:45:00|395.21|392.81|396.35|393.95|398.72|396.32|391.88|389.48|0
1651056600000|2022-04-27 10:50:00|396.51|394.11|400.51|398.11|400.76|398.36|396.18|393.78|0
1651056900000|2022-04-27 10:55:00|400.68|398.28|399.04|396.64|401.08|398.68|398.55|396.15|0
1651057200000|2022-04-27 11:00:00|399.11|396.71|393.65|391.25|399.11|396.71|393.17|390.77|0
1651057500000|2022-04-27 11:05:00|393.81|391.41|389.6|387.2|393.81|391.41|389.44|387.04|0
1651057800000|2022-04-27 11:10:00|389.51|387.11|391.21|388.81|391.21|388.81|389.19|386.79|0
1651058100000|2022-04-27 11:15:00|391.05|388.65|388.46|386.06|391.37|388.97|388.46|386.06|0
1651058400000|2022-04-27 11:20:00|388.62|386.22|384.43|382.03|389.43|387.03|383.95|381.55|0
1651058700000|2022-04-27 11:25:00|384.75|382.35|380.9|378.5|384.99|382.59|380.9|378.5|0
1651059000000|2022-04-27 11:30:00|380.42|378.02|383.12|380.72|384.25|381.85|376.16|373.76|0
1651059300000|2022-04-27 11:35:00|383.6|381.2|383.76|381.36|384.73|382.33|382.64|380.24|0
1651059600000|2022-04-27 11:40:00|384|381.6|385.52|383.12|386.24|383.84|383.44|381.04|0
1651059900000|2022-04-27 11:45:00|385.36|382.96|387.45|385.05|388.41|386.01|385.36|382.96|0
1651060200000|2022-04-27 11:50:00|387.29|384.89|384.87|382.47|387.61|385.21|384.71|382.31|0
1651060500000|2022-04-27 11:55:00|384.95|382.55|384.39|381.99|386.64|384.24|382.23|379.83|0
1651060800000|2022-04-27 12:00:00|384.23|381.83|388.4|386|388.73|386.33|383.27|380.87|0
1651061100000|2022-04-27 12:05:00|388.08|385.68|390.11|387.71|390.61|388.21|385.44|383.04|0
1651061400000|2022-04-27 12:10:00|390.43|388.03|390.11|387.71|390.75|388.35|388.73|386.33|0
1651061700000|2022-04-27 12:15:00|390.27|387.87|386.56|384.16|390.27|387.87|386.4|384|0
1651062000000|2022-04-27 12:20:00|386.4|384|384.15|381.75|387.36|384.96|383.26|380.86|0
1651062300000|2022-04-27 12:25:00|383.35|380.95|384.61|382.21|384.69|382.29|381.87|379.47|0
1651062600000|2022-04-27 12:30:00|384.37|381.97|381.09|378.69|386.38|383.98|380.61|378.21|0
1651062900000|2022-04-27 12:35:00|381.73|379.33|384.76|382.36|385.09|382.69|380.61|378.21|0
1651063200000|2022-04-27 12:40:00|384.93|382.53|384.12|381.72|385.16|382.76|382.52|380.12|0
1651063500000|2022-04-27 12:45:00|383.96|381.56|382.2|379.8|384.84|382.44|381.72|379.32|0
1651063800000|2022-04-27 12:50:00|382.11|379.71|382.67|380.27|383.47|381.07|381.39|378.99|0
1651064100000|2022-04-27 12:55:00|382.83|380.43|383.47|381.07|384.75|382.35|382.51|380.11|0
1651064400000|2022-04-27 13:00:00|383.31|380.91|382.51|380.11|385.55|383.15|382.51|380.11|0
1651064700000|2022-04-27 13:05:00|382.74|380.34|378.52|376.12|382.74|380.34|377.24|374.84|0
1651065000000|2022-04-27 13:10:00|378.36|375.96|377.72|375.32|379|376.6|377.56|375.16|0
1651065300000|2022-04-27 13:15:00|377.41|375.01|379.31|376.91|380.43|378.03|377.41|375.01|0
1651065600000|2022-04-27 13:20:00|379.63|377.23|378.51|376.11|380.9|378.5|378.51|376.11|0
1651065900000|2022-04-27 13:25:00|378.67|376.27|380.58|378.18|382.81|380.41|378.67|376.27|0
1651066200000|2022-04-27 13:30:00|380.02|377.62|384.73|382.33|387.62|385.22|379.78|377.38|0
1651066500000|2022-04-27 13:35:00|386.01|383.61|384.65|382.25|389.23|386.83|382.4|380|0
1651066800000|2022-04-27 13:40:00|386.74|384.34|397.37|394.97|398.33|395.93|385.29|382.89|0
1651067100000|2022-04-27 13:45:00|398.52|396.12|402.72|400.32|405.52|403.12|398.44|396.04|0
1651067400000|2022-04-27 13:50:00|403.38|400.98|398.77|396.37|407.09|404.69|397.95|395.55|0
1651067700000|2022-04-27 13:55:00|399.1|396.7|400.56|398.16|401.21|398.81|397.63|395.23|0
1651068000000|2022-04-27 14:00:00|400.23|397.83|391.91|389.51|406.31|403.91|390.46|388.06|0
1651068300000|2022-04-27 14:05:00|392.4|390|389.48|387.08|393.53|391.13|387.54|385.14|0
1651068600000|2022-04-27 14:10:00|388.83|386.43|377.62|375.22|389.64|387.24|377.14|374.74|0
1651068900000|2022-04-27 14:15:00|376.51|374.11|373.65|371.25|377.3|374.9|369.87|367.47|0
1651069200000|2022-04-27 14:20:00|373.34|370.94|378.7|376.3|382.52|380.12|372.71|370.31|0
1651069500000|2022-04-27 14:25:00|379.5|377.1|372.85|370.45|383.16|380.76|372.85|370.45|0
1651069800000|2022-04-27 14:30:00|371.43|369.03|372.41|370.01|372.72|370.32|364.91|362.51|0
1651070100000|2022-04-27 14:35:00|372.72|370.32|381.29|378.89|384.89|382.49|371.94|369.54|0
1651070400000|2022-04-27 14:40:00|380.97|378.57|384.16|381.76|385.45|383.05|380.01|377.61|0
1651070700000|2022-04-27 14:45:00|384.32|381.92|391.56|389.16|391.56|389.16|382.72|380.32|0
1651071000000|2022-04-27 14:50:00|391.88|389.48|384.96|382.56|392.37|389.97|384.96|382.56|0
1651071300000|2022-04-27 14:55:00|385.28|382.88|384.9|382.5|389.14|386.74|383.6|381.2|0
1651071600000|2022-04-27 15:00:00|385.7|383.3|388.91|386.51|396.67|394.27|384.74|382.34|0
1651071900000|2022-04-27 15:05:00|389.23|386.83|386.18|383.78|390.2|387.8|384.97|382.57|0
1651072200000|2022-04-27 15:10:00|386.34|383.94|386.49|384.09|391.72|389.32|382.81|380.41|0
1651072500000|2022-04-27 15:15:00|386.97|384.57|393.42|391.02|394.56|392.16|386.97|384.57|0
1651072800000|2022-04-27 15:20:00|393.34|390.94|393.51|391.11|395.79|393.39|387.13|384.73|0
1651073100000|2022-04-27 15:25:00|392.54|390.14|396.11|393.71|397.08|394.68|391.09|388.69|0
1651073400000|2022-04-27 15:30:00|397.73|395.33|400.65|398.25|400.73|398.33|394.78|392.38|0
1651073700000|2022-04-27 15:35:00|400.81|398.41|398.43|396.03|401.14|398.74|398.11|395.71|0
1651074000000|2022-04-27 15:40:00|398.11|395.71|398.68|396.28|402.12|399.72|396.4|394|0
1651074300000|2022-04-27 15:45:00|398.51|396.11|396.88|394.48|398.51|396.11|395.09|392.69|0
1651074600000|2022-04-27 15:50:00|397.04|394.64|390.22|387.82|397.77|395.37|389.41|387.01|0
1651074900000|2022-04-27 15:55:00|390.38|387.98|393.7|391.3|393.78|391.38|389.25|386.85|0
1651075200000|2022-04-27 16:00:00|393.78|391.38|392.81|390.41|395.08|392.68|387.96|385.56|0
1651075500000|2022-04-27 16:05:00|392.72|390.32|398.5|396.1|399.48|397.08|392.72|390.32|0
1651075800000|2022-04-27 16:10:00|398.82|396.42|396.54|394.14|398.82|396.42|395.56|393.16|0
1651076100000|2022-04-27 16:15:00|396.21|393.81|395.72|393.32|399.15|396.75|393.93|391.53|0
1651076400000|2022-04-27 16:20:00|396.7|394.3|406.53|404.13|408.18|405.78|394.58|392.18|0
1651076700000|2022-04-27 16:25:00|406.36|403.96|407.9|405.5|409.33|406.93|405.38|402.98|0
1651077000000|2022-04-27 16:30:00|408.56|406.16|406.9|404.5|410.06|407.66|405.58|403.18|0
1651077300000|2022-04-27 16:35:00|407.15|404.75|406.57|404.17|407.4|405|403.02|400.62|0
1651077600000|2022-04-27 16:40:00|406.9|404.5|410.21|407.81|413.04|410.64|404.75|402.35|0
1651077900000|2022-04-27 16:45:00|409.88|407.48|407.13|404.73|412.37|409.97|405.57|403.17|0
1651078200000|2022-04-27 16:50:00|407.46|405.06|407.46|405.06|408.37|405.97|405.31|402.91|0
1651078500000|2022-04-27 16:55:00|407.29|404.89|408.12|405.72|408.7|406.3|405.97|403.57|0
1651078800000|2022-04-27 17:00:00|408.61|406.21|408.86|406.46|409.19|406.79|395.47|393.07|0
1651079100000|2022-04-27 17:05:00|408.36|405.96|399.55|397.15|409.94|407.54|399.55|397.15|0
1651079400000|2022-04-27 17:10:00|400.2|397.8|399.71|397.31|401.84|399.44|396.27|393.87|0
1651079700000|2022-04-27 17:15:00|399.54|397.14|397.41|395.01|399.71|397.31|395.78|393.38|0
1651080000000|2022-04-27 17:20:00|397.25|394.85|398.23|395.83|402|399.6|397.08|394.68|0
1651080300000|2022-04-27 17:25:00|398.39|395.99|404.63|402.23|404.96|402.56|392.85|390.45|0
1651080600000|2022-04-27 17:30:00|404.96|402.56|403.8|401.4|407.27|404.87|401.99|399.59|0
1651080900000|2022-04-27 17:35:00|404.3|401.9|400.02|397.62|407.27|404.87|398.87|396.47|0
1651081200000|2022-04-27 17:40:00|400.51|398.11|400.02|397.62|401.49|399.09|397.64|395.24|0
1651081500000|2022-04-27 17:45:00|400.18|397.78|404.78|402.38|405.61|403.21|398.95|396.55|0
1651081800000|2022-04-27 17:50:00|404.95|402.55|407.34|404.94|408.58|406.18|404.45|402.05|0
1651082100000|2022-04-27 17:55:00|407.59|405.19|407.25|404.85|407.59|405.19|404.45|402.05|0
1651082400000|2022-04-27 18:00:00|406.43|404.03|403.29|400.89|407.42|405.02|402.14|399.74|0
1651082700000|2022-04-27 18:05:00|402.47|400.07|402.41|400.01|404.39|401.99|401.26|398.86|0
1651083000000|2022-04-27 18:10:00|402.24|399.84|403.06|400.66|404.38|401.98|399.45|397.05|0
1651083300000|2022-04-27 18:15:00|403.39|400.99|397.88|395.48|403.39|400.99|396.17|393.77|0
1651083600000|2022-04-27 18:20:00|397.97|395.57|397.47|395.07|401.41|399.01|397.47|395.07|0
1651083900000|2022-04-27 18:25:00|396.65|394.25|396|393.6|398.13|395.73|395.02|392.62|0
1651084200000|2022-04-27 18:30:00|395.67|393.27|399.27|396.87|400.09|397.69|394.85|392.45|0
1651084500000|2022-04-27 18:35:00|399.1|396.7|397.13|394.73|399.92|397.52|389.64|387.24|0
1651084800000|2022-04-27 18:40:00|397.46|395.06|401.23|398.83|402.88|400.48|397.3|394.9|0
1651085100000|2022-04-27 18:45:00|401.4|399|397.78|395.38|403.7|401.3|396.47|394.07|0
1651085400000|2022-04-27 18:50:00|398.77|396.37|392.18|389.78|398.77|396.37|391.69|389.29|0
1651085700000|2022-04-27 18:55:00|392.26|389.86|385.95|383.55|392.26|389.86|383.7|381.3|0
1651086000000|2022-04-27 19:00:00|386.11|383.71|382.09|379.69|387.72|385.32|380.49|378.09|0
1651086300000|2022-04-27 19:05:00|381.77|379.37|382.41|380.01|385.62|383.22|379.84|377.44|0
1651086600000|2022-04-27 19:10:00|382.25|379.85|384.33|381.93|385.78|383.38|379.52|377.12|0
1651086900000|2022-04-27 19:15:00|383.69|381.29|381.6|379.2|387.39|384.99|379.2|376.8|0
1651087200000|2022-04-27 19:20:00|381.76|379.36|380.39|377.99|383.04|380.64|376.96|374.56|0
1651087500000|2022-04-27 19:25:00|379.83|377.43|382.95|380.55|384.81|382.41|379.83|377.43|0
1651087800000|2022-04-27 19:30:00|383.2|380.8|381.11|378.71|385.29|382.89|380.31|377.91|0
1651088100000|2022-04-27 19:35:00|381.43|379.03|377.43|375.03|383.51|381.11|376|373.6|0
1651088400000|2022-04-27 19:40:00|377.91|375.51|383.03|380.63|385.6|383.2|376.15|373.75|0
1651088700000|2022-04-27 19:45:00|383.67|381.27|374.43|372.03|386.4|384|374.43|372.03|0
1651089000000|2022-04-27 19:50:00|372.91|370.51|380.13|377.73|381.48|379.08|368.85|366.45|0
1651089300000|2022-04-27 19:55:00|380.61|378.21|378.06|375.66|383.64|381.24|377.1|374.7|0
1651089600000|2022-04-27 20:00:00|378.69|376.29|378.85|376.45|380.12|377.72|376.79|374.39|0
1651089900000|2022-04-27 20:05:00|379.01|376.61|386.5|384.1|391.19|388.79|378.21|375.81|0
1651090200000|2022-04-27 20:10:00|386.58|384.18|386.09|383.69|391.08|388.68|385.21|382.81|0
1651090500000|2022-04-27 20:15:00|387.58|384.78|390.79|387.99|392.41|389.61|387.58|384.78|0
1651090800000|2022-04-27 20:20:00|390.55|387.75|391.6|388.8|392.57|389.77|389.5|386.7|0
1651091100000|2022-04-27 20:25:00|391.68|388.88|391.76|388.96|393.13|390.33|390.79|387.99|0
1651091400000|2022-04-27 20:30:00|391.92|389.12|393.93|391.13|394.26|391.46|391.59|388.79|0
1651091700000|2022-04-27 20:35:00|393.86|391.06|395.8|393|395.8|393|393.45|390.65|0
1651092000000|2022-04-27 20:40:00|395.64|392.84|396.36|393.56|396.45|393.65|394.9|392.1|0
1651092300000|2022-04-27 20:45:00|396.61|393.81|401.66|398.86|402.72|399.92|395.79|392.99|0
1651092600000|2022-04-27 20:50:00|401.57|398.77|398.96|396.16|403.78|400.98|398.55|395.75|0
1651092900000|2022-04-27 20:55:00|399.04|396.24|401.24|398.44|402.06|399.26|399.04|396.24|0
1651093200000|2022-04-27 21:00:00|400.88|398.08|399.48|396.68|400.88|398.08|399.43|396.63|0
1651093500000|2022-04-27 21:05:00|399.43|396.63|399.52|396.72|399.64|396.84|399.21|396.41|0
1651093800000|2022-04-27 21:10:00|399.47|396.67|399.59|396.79|399.71|396.91|399.45|396.65|0
1651094100000|2022-04-27 21:15:00|399.61|396.81|399.59|396.79|399.61|396.81|399.31|396.51|0
1651094400000|2022-04-27 21:20:00|399.63|396.83|399.91|397.11|399.96|397.16|399.44|396.64|0
1651094700000|2022-04-27 21:25:00|399.84|397.04|399.72|396.92|399.96|397.16|399.63|396.83|0
1651095000000|2022-04-27 21:30:00|399.58|396.78|399.91|397.11|399.93|397.13|399.46|396.66|0
1651095300000|2022-04-27 21:35:00|399.93|397.13|400.26|397.46|400.62|397.82|399.89|397.09|0
1651095600000|2022-04-27 21:40:00|400.31|397.51|400.29|397.49|400.36|397.56|399.62|396.82|0
1651095900000|2022-04-27 21:45:00|400.04|397.24|399.94|397.14|400.71|397.91|399.94|397.14|0
1651096200000|2022-04-27 21:50:00|400.26|397.46|400.85|398.05|400.85|398.05|400.11|397.31|0
1651096500000|2022-04-27 21:55:00|400.9|398.1|401.15|398.35|401.18|398.38|400.83|398.03|0
1651096800000|2022-04-27 22:00:00|402.34|399.54|402.34|399.54|403.9|401.1|401.93|399.13|0
1651097100000|2022-04-27 22:05:00|402.26|399.46|402.34|399.54|403.41|400.61|402.1|399.3|0
1651097400000|2022-04-27 22:10:00|402.26|399.46|400.29|397.49|402.34|399.54|399.48|396.68|0
1651097700000|2022-04-27 22:15:00|400.62|397.82|399.88|397.08|402.25|399.45|399.64|396.84|0
1651098000000|2022-04-27 22:20:00|399.96|397.16|400.45|397.65|400.78|397.98|399.8|397|0
1651098300000|2022-04-27 22:25:00|400.61|397.81|399.63|396.83|400.69|397.89|399.38|396.58|0
1651098600000|2022-04-27 22:30:00|399.79|396.99|400.28|397.48|400.94|398.14|398.98|396.18|0
1651098900000|2022-04-27 22:35:00|400.36|397.56|400.93|398.13|401.09|398.29|399.95|397.15|0
1651099200000|2022-04-27 22:40:00|400.77|397.97|399.95|397.15|400.77|397.97|399.95|397.15|0
1651099500000|2022-04-27 22:45:00|400.11|397.31|400.6|397.8|401.74|398.94|400.11|397.31|0
1651099800000|2022-04-27 22:50:00|400.51|397.71|401.16|398.36|401.49|398.69|400.27|397.47|0
1651100100000|2022-04-27 22:55:00|401.25|398.45|400.34|397.54|401.41|398.61|399.61|396.81|0
1651100400000|2022-04-27 23:00:00|400.43|397.63|398.63|395.83|400.75|397.95|398.47|395.67|0
1651100700000|2022-04-27 23:05:00|398.71|395.91|399.28|396.48|399.44|396.64|398.3|395.5|0
1651101000000|2022-04-27 23:10:00|399.12|396.32|399.76|396.96|400.09|397.29|399.12|396.32|0
1651101300000|2022-04-27 23:15:00|399.68|396.88|399.92|397.12|400.09|397.29|399.11|396.31|0
1651101600000|2022-04-27 23:20:00|399.76|396.96|400.57|397.77|400.9|398.1|399.76|396.96|0
1651101900000|2022-04-27 23:25:00|400.74|397.94|401.63|398.83|402.21|399.41|400.49|397.69|0
1651102200000|2022-04-27 23:30:00|401.72|398.92|403.35|400.55|403.35|400.55|400.9|398.1|0
1651102500000|2022-04-27 23:35:00|403.18|400.38|402.2|399.4|403.59|400.79|402.04|399.24|0
1651102800000|2022-04-27 23:40:00|402.11|399.31|399.75|396.95|402.11|399.31|399.75|396.95|0
1651103100000|2022-04-27 23:45:00|399.91|397.11|400.47|397.67|401.05|398.25|399.91|397.11|0
1651103400000|2022-04-27 23:50:00|400.56|397.76|400.39|397.59|400.88|398.08|400.07|397.27|0
1651103700000|2022-04-27 23:55:00|400.55|397.75|401.37|398.57|401.53|398.73|400.55|397.75|0
1651104000000|2022-04-28 00:00:00|401.04|398.24|398.92|396.12|401.04|398.24|398.92|396.12|0
1651104300000|2022-04-28 00:05:00|398.59|395.79|399.57|396.77|400.22|397.42|398.59|395.79|0
1651104600000|2022-04-28 00:10:00|399.48|396.68|399.56|396.76|399.89|397.09|399.24|396.44|0
1651104900000|2022-04-28 00:15:00|399.07|396.27|397.28|394.48|399.24|396.44|396.79|393.99|0
1651105200000|2022-04-28 00:20:00|397.03|394.23|395.65|392.85|397.03|394.23|395.33|392.53|0
1651105500000|2022-04-28 00:25:00|395.49|392.69|395.97|393.17|396.95|394.15|395.33|392.53|0
1651105800000|2022-04-28 00:30:00|395.81|393.01|396.53|393.73|397.11|394.31|394.84|392.04|0
1651106100000|2022-04-28 00:35:00|396.46|393.66|397.92|395.12|398|395.2|396.46|393.66|0
1651106400000|2022-04-28 00:40:00|397.83|395.03|397.92|395.12|399.62|396.82|397.75|394.95|0
1651106700000|2022-04-28 00:45:00|397.76|394.96|398.08|395.28|398.9|396.1|397.6|394.8|0
1651107000000|2022-04-28 00:50:00|398.24|395.44|399.55|396.75|399.71|396.91|398.08|395.28|0
1651107300000|2022-04-28 00:55:00|399.71|396.91|399.22|396.42|399.95|397.15|398.56|395.76|0
1651107600000|2022-04-28 01:00:00|399.38|396.58|400.19|397.39|400.36|397.56|398.07|395.27|0
1651107900000|2022-04-28 01:05:00|400.27|397.47|399.05|396.25|400.27|397.47|398.72|395.92|0
1651108200000|2022-04-28 01:10:00|398.88|396.08|398.39|395.59|399.21|396.41|398.23|395.43|0
1651108500000|2022-04-28 01:15:00|398.47|395.67|398.88|396.08|399.37|396.57|398.23|395.43|0
1651108800000|2022-04-28 01:20:00|398.71|395.91|395.37|392.57|399.04|396.24|394.8|392|0
1651109100000|2022-04-28 01:25:00|395.62|392.82|395.94|393.14|396.92|394.12|395.13|392.33|0
1651109400000|2022-04-28 01:30:00|396.02|393.22|393.34|390.54|396.02|393.22|392.85|390.05|0
1651109700000|2022-04-28 01:35:00|393.66|390.86|394.55|391.75|394.63|391.83|392.36|389.56|0
1651110000000|2022-04-28 01:40:00|394.47|391.67|394.14|391.34|395.28|392.48|394.14|391.34|0
1651110300000|2022-04-28 01:45:00|394.3|391.5|394.14|391.34|394.63|391.83|393.49|390.69|0
1651110600000|2022-04-28 01:50:00|394.38|391.58|394.86|392.06|396.09|393.29|394.38|391.58|0
1651110900000|2022-04-28 01:55:00|395.11|392.31|396.16|393.36|396.24|393.44|394.62|391.82|0
1651111200000|2022-04-28 02:00:00|396.08|393.28|396.4|393.6|396.89|394.09|395.59|392.79|0
1651111500000|2022-04-28 02:05:00|396.24|393.44|396.4|393.6|397.05|394.25|395.75|392.95|0
1651111800000|2022-04-28 02:10:00|396.48|393.68|397.05|394.25|397.05|394.25|396.4|393.6|0
1651112100000|2022-04-28 02:15:00|397.21|394.41|396.72|393.92|397.21|394.41|396.23|393.43|0
1651112400000|2022-04-28 02:20:00|396.8|394|396.39|393.59|396.8|394|396.07|393.27|0
1651112700000|2022-04-28 02:25:00|396.55|393.75|396.06|393.26|397.53|394.73|395.41|392.61|0
1651113000000|2022-04-28 02:30:00|395.98|393.18|397.36|394.56|397.85|395.05|395.98|393.18|0
1651113300000|2022-04-28 02:35:00|397.28|394.48|398.01|395.21|398.34|395.54|397.2|394.4|0
1651113600000|2022-04-28 02:40:00|398.34|395.54|400.78|397.98|400.78|397.98|398.34|395.54|0
1651113900000|2022-04-28 02:45:00|400.86|398.06|400.45|397.65|401.27|398.47|400.21|397.41|0
1651114200000|2022-04-28 02:50:00|400.62|397.82|399.8|397|400.78|397.98|399.8|397|0
1651114500000|2022-04-28 02:55:00|399.96|397.16|398.98|396.18|400.12|397.32|398.81|396.01|0
1651114800000|2022-04-28 03:00:00|399.14|396.34|399.05|396.25|399.47|396.67|398.81|396.01|0
1651115100000|2022-04-28 03:05:00|399.14|396.34|400.28|397.48|400.36|397.56|398.97|396.17|0
1651115400000|2022-04-28 03:10:00|400.11|397.31|400.6|397.8|401.26|398.46|399.7|396.9|0
1651115700000|2022-04-28 03:15:00|400.68|397.88|397.5|394.7|401.09|398.29|396.84|394.04|0
1651116000000|2022-04-28 03:20:00|397.17|394.37|397.98|395.18|398.14|395.34|396.84|394.04|0
1651116300000|2022-04-28 03:25:00|398.31|395.51|398.14|395.34|398.96|396.16|397.65|394.85|0
1651116600000|2022-04-28 03:30:00|398.22|395.42|398.3|395.5|399.12|396.32|397.4|394.6|0
1651116900000|2022-04-28 03:35:00|398.22|395.42|397.23|394.43|398.3|395.5|397.16|394.36|0
1651117200000|2022-04-28 03:40:00|397.32|394.52|396.99|394.19|397.32|394.52|396.34|393.54|0
1651117500000|2022-04-28 03:45:00|397.15|394.35|396.99|394.19|397.64|394.84|396.82|394.02|0
1651117800000|2022-04-28 03:50:00|397.07|394.27|396.82|394.02|397.31|394.51|396.74|393.94|0
1651118100000|2022-04-28 03:55:00|396.9|394.1|398.12|395.32|398.12|395.32|396.9|394.1|0
1651118400000|2022-04-28 04:00:00|398.2|395.4|397.47|394.67|398.45|395.65|397.14|394.34|0
1651118700000|2022-04-28 04:05:00|397.54|394.74|397.79|394.99|397.95|395.15|397.3|394.5|0
1651119000000|2022-04-28 04:10:00|398.28|395.48|398.03|395.23|398.77|395.97|397.62|394.82|0
1651119300000|2022-04-28 04:15:00|398.11|395.31|397.46|394.66|398.11|395.31|396.97|394.17|0
1651119600000|2022-04-28 04:20:00|397.37|394.57|397.94|395.14|398.11|395.31|397.29|394.49|0
1651119900000|2022-04-28 04:25:00|397.86|395.06|398.1|395.3|398.43|395.63|397.62|394.82|0
1651120200000|2022-04-28 04:30:00|398.27|395.47|398.59|395.79|398.59|395.79|397.69|394.89|0
1651120500000|2022-04-28 04:35:00|398.43|395.63|398.66|395.86|398.75|395.95|398.26|395.46|0
1651120800000|2022-04-28 04:40:00|398.59|395.79|399.49|396.69|399.58|396.78|397.53|394.73|0
1651121100000|2022-04-28 04:45:00|399.41|396.61|400.56|397.76|400.56|397.76|399.41|396.61|0
1651121400000|2022-04-28 04:50:00|400.55|397.75|400.22|397.42|400.72|397.92|400.06|397.26|0
1651121700000|2022-04-28 04:55:00|400.3|397.5|400.71|397.91|400.88|398.08|400.22|397.42|0
1651122000000|2022-04-28 05:00:00|400.63|397.83|399.89|397.09|400.63|397.83|399.24|396.44|0
1651122300000|2022-04-28 05:05:00|400.05|397.25|400.38|397.58|400.38|397.58|399.56|396.76|0
1651122600000|2022-04-28 05:10:00|400.29|397.49|400.21|397.41|400.45|397.65|399.72|396.92|0
1651122900000|2022-04-28 05:15:00|400.29|397.49|399.72|396.92|400.38|397.58|399.23|396.43|0
1651123200000|2022-04-28 05:20:00|399.88|397.08|399.06|396.26|400.04|397.24|398.9|396.1|0
1651123500000|2022-04-28 05:25:00|398.9|396.1|400.37|397.57|400.86|398.06|398.73|395.93|0
1651123800000|2022-04-28 05:30:00|400.44|397.64|399.71|396.91|401.02|398.22|399.38|396.58|0
1651124100000|2022-04-28 05:35:00|400.2|397.4|399.54|396.74|401.59|398.79|399.21|396.41|0
1651124400000|2022-04-28 05:40:00|399.62|396.82|398.88|396.08|399.87|397.07|398.07|395.27|0
1651124700000|2022-04-28 05:45:00|398.72|395.92|402.89|400.09|403.31|400.51|398.72|395.92|0
1651125000000|2022-04-28 05:50:00|403.31|400.51|403.96|401.16|404.46|401.66|402.65|399.85|0
1651125300000|2022-04-28 05:55:00|403.63|400.83|402.31|399.51|403.8|401|402.31|399.51|0
1651125600000|2022-04-28 06:00:00|402.39|399.59|404.28|401.48|404.78|401.98|401.16|398.36|0
1651125900000|2022-04-28 06:05:00|404.12|401.32|403.46|400.66|404.78|401.98|402.15|399.35|0
1651126200000|2022-04-28 06:10:00|403.62|400.82|404.77|401.97|405.27|402.47|402.22|399.42|0
1651126500000|2022-04-28 06:15:00|404.94|402.14|406.09|403.29|406.58|403.78|404.61|401.81|0
1651126800000|2022-04-28 06:20:00|406.25|403.45|407.08|404.28|407.9|405.1|405.76|402.96|0
1651127100000|2022-04-28 06:25:00|407.24|404.44|407.73|404.93|409.14|406.34|407.24|404.44|0
1651127400000|2022-04-28 06:30:00|407.57|404.77|407.73|404.93|408.89|406.09|407.4|404.6|0
1651127700000|2022-04-28 06:35:00|407.56|404.76|407.73|404.93|407.97|405.17|406.82|404.02|0
1651128000000|2022-04-28 06:40:00|407.89|405.09|409.21|406.41|409.38|406.58|407.39|404.59|0
1651128300000|2022-04-28 06:45:00|409.13|406.33|410.03|407.23|413.55|410.75|408.88|406.08|0
1651128600000|2022-04-28 06:50:00|410.11|407.31|409.79|406.99|410.69|407.89|409.46|406.66|0
1651128900000|2022-04-28 06:55:00|409.96|407.16|408.82|406.02|410.12|407.32|408.16|405.36|0
1651129200000|2022-04-28 07:00:00|409.32|406.52|409.73|406.93|410.15|407.35|406.83|404.03|0
1651129500000|2022-04-28 07:05:00|409.45|407.05|408.12|405.72|409.45|407.05|406.63|404.23|0
1651129800000|2022-04-28 07:10:00|408.45|406.05|410.6|408.2|413.27|410.87|406.96|404.56|0
1651130100000|2022-04-28 07:15:00|410.77|408.37|413.26|410.86|413.43|411.03|410.1|407.7|0
1651130400000|2022-04-28 07:20:00|413.43|411.03|413.96|411.56|416.15|413.75|412.76|410.36|0
1651130700000|2022-04-28 07:25:00|413.88|411.48|417.38|414.98|417.38|414.98|412.71|410.31|0
1651131000000|2022-04-28 07:30:00|417.22|414.82|416.88|414.48|418.39|415.99|416.55|414.15|0
1651131300000|2022-04-28 07:35:00|416.96|414.56|420.16|417.76|421.73|419.33|416.96|414.56|0
1651131600000|2022-04-28 07:40:00|420.24|417.84|419.82|417.42|420.32|417.92|419.15|416.75|0
1651131900000|2022-04-28 07:45:00|419.9|417.5|418.47|416.07|419.99|417.59|417.97|415.57|0
1651132200000|2022-04-28 07:50:00|418.3|415.9|416.62|414.22|418.81|416.41|416.62|414.22|0
1651132500000|2022-04-28 07:55:00|416.53|414.13|414.78|412.38|416.96|414.56|414.11|411.71|0
1651132800000|2022-04-28 08:00:00|414.61|412.21|415.78|413.38|418.04|415.64|414.44|412.04|0
1651133100000|2022-04-28 08:05:00|415.95|413.55|417.95|415.55|418.96|416.56|415.94|413.54|0
1651133400000|2022-04-28 08:10:00|417.7|415.3|419.97|417.57|419.97|417.57|415.61|413.21|0
1651133700000|2022-04-28 08:15:00|419.8|417.4|419.12|416.72|420.98|418.58|418.96|416.56|0
1651134000000|2022-04-28 08:20:00|418.96|416.56|420.8|418.4|420.97|418.57|418.36|415.96|0
1651134300000|2022-04-28 08:25:00|420.63|418.23|421.98|419.58|422.15|419.75|420.63|418.23|0
1651134600000|2022-04-28 08:30:00|422.15|419.75|421.98|419.58|422.15|419.75|420.63|418.23|0
1651134900000|2022-04-28 08:35:00|421.81|419.41|421.8|419.4|422.14|419.74|421.47|419.07|0
1651135200000|2022-04-28 08:40:00|421.64|419.24|421.97|419.57|424.5|422.1|421.3|418.9|0
1651135500000|2022-04-28 08:45:00|421.8|419.4|423.06|420.66|424.16|421.76|421.8|419.4|0
1651135800000|2022-04-28 08:50:00|423.15|420.75|423.73|421.33|423.82|421.42|422.13|419.73|0
1651136100000|2022-04-28 08:55:00|423.65|421.25|426.69|424.29|426.69|424.29|423.14|420.74|0
1651136400000|2022-04-28 09:00:00|427.03|424.63|427.11|424.71|428.3|425.9|425.17|422.77|0
1651136700000|2022-04-28 09:05:00|426.86|424.46|424.66|422.26|427.37|424.97|424.32|421.92|0
1651137000000|2022-04-28 09:10:00|424.82|422.42|423.47|421.07|424.82|422.42|422.79|420.39|0
1651137300000|2022-04-28 09:15:00|423.3|420.9|422.62|420.22|423.3|420.9|421.95|419.55|0
1651137600000|2022-04-28 09:20:00|422.53|420.13|423.54|421.14|423.8|421.4|422.28|419.88|0
1651137900000|2022-04-28 09:25:00|423.63|421.23|421.44|419.04|423.8|421.4|420.43|418.03|0
1651138200000|2022-04-28 09:30:00|421.68|419.28|422.69|420.29|423.37|420.97|421.6|419.2|0
1651138500000|2022-04-28 09:35:00|422.78|420.38|420.25|417.85|423.46|421.06|420.08|417.68|0
1651138800000|2022-04-28 09:40:00|420.42|418.02|419.24|416.84|422.1|419.7|419.24|416.84|0
1651139100000|2022-04-28 09:45:00|418.73|416.33|421.09|418.69|421.5|419.1|418.57|416.17|0
1651139400000|2022-04-28 09:50:00|420.75|418.35|420.07|417.67|420.92|418.52|418.39|415.99|0
1651139700000|2022-04-28 09:55:00|420.24|417.84|419.23|416.83|420.24|417.84|417.72|415.32|0
1651140000000|2022-04-28 10:00:00|419.4|417|418.72|416.32|419.9|417.5|417.88|415.48|0
1651140300000|2022-04-28 10:05:00|418.89|416.49|419.22|416.82|420.4|418|417.88|415.48|0
1651140600000|2022-04-28 10:10:00|419.13|416.73|417.54|415.14|419.3|416.9|417.45|415.05|0
1651140900000|2022-04-28 10:15:00|417.45|415.05|414.69|412.29|417.45|415.05|414.69|412.29|0
1651141200000|2022-04-28 10:20:00|414.86|412.46|415.86|413.46|416.53|414.13|414.1|411.7|0
1651141500000|2022-04-28 10:25:00|415.69|413.29|414.18|411.78|415.69|413.29|413.51|411.11|0
1651141800000|2022-04-28 10:30:00|414.43|412.03|415.43|413.03|416.02|413.62|413.68|411.28|0
1651142100000|2022-04-28 10:35:00|415.52|413.12|415.35|412.95|416.35|413.95|414.01|411.61|0
1651142400000|2022-04-28 10:40:00|415.18|412.78|415.42|413.02|416.52|414.12|414.34|411.94|0
1651142700000|2022-04-28 10:45:00|415.25|412.85|412.41|410.01|415.34|412.94|412|409.6|0
1651143000000|2022-04-28 10:50:00|412.33|409.93|412.33|409.93|413.17|410.77|412|409.6|0
1651143300000|2022-04-28 10:55:00|412.16|409.76|414.5|412.1|414.66|412.26|411.83|409.43|0
1651143600000|2022-04-28 11:00:00|414.33|411.93|418.35|415.95|418.85|416.45|414.33|411.93|0
1651143900000|2022-04-28 11:05:00|418.43|416.03|421.2|418.8|421.71|419.31|418.35|415.95|0
1651144200000|2022-04-28 11:10:00|421.54|419.14|420.19|417.79|421.71|419.31|419.77|417.37|0
1651144500000|2022-04-28 11:15:00|420.02|417.62|419.85|417.45|420.36|417.96|419.18|416.78|0
1651144800000|2022-04-28 11:20:00|420.02|417.62|419.68|417.28|420.36|417.96|419.18|416.78|0
1651145100000|2022-04-28 11:25:00|419.59|417.19|417.83|415.43|420.18|417.78|417.49|415.09|0
1651145400000|2022-04-28 11:30:00|417.49|415.09|416.32|413.92|418.5|416.1|416.15|413.75|0
1651145700000|2022-04-28 11:35:00|416.15|413.75|416.48|414.08|417.15|414.75|415.81|413.41|0
1651146000000|2022-04-28 11:40:00|416.39|413.99|416.98|414.58|416.98|414.58|415.98|413.58|0
1651146300000|2022-04-28 11:45:00|416.89|414.49|416.47|414.07|418.23|415.83|416.05|413.65|0
1651146600000|2022-04-28 11:50:00|416.31|413.91|415.3|412.9|417.65|415.25|414.96|412.56|0
1651146900000|2022-04-28 11:55:00|415.13|412.73|414.46|412.06|415.21|412.81|412.79|410.39|0
1651147200000|2022-04-28 12:00:00|414.29|411.89|413.2|410.8|415.12|412.72|413.12|410.72|0
1651147500000|2022-04-28 12:05:00|413.45|411.05|412.86|410.46|413.53|411.13|411.95|409.55|0
1651147800000|2022-04-28 12:10:00|412.78|410.38|410.78|408.38|412.78|410.38|410.36|407.96|0
1651148100000|2022-04-28 12:15:00|410.61|408.21|412.02|409.62|412.61|410.21|410.28|407.88|0
1651148400000|2022-04-28 12:20:00|412.11|409.71|414.11|411.71|414.28|411.88|411.77|409.37|0
1651148700000|2022-04-28 12:25:00|414.36|411.96|410.02|407.62|414.44|412.04|410.02|407.62|0
1651149000000|2022-04-28 12:30:00|409.52|407.12|407.44|405.04|409.6|407.2|406.45|404.05|0
1651149300000|2022-04-28 12:35:00|407.27|404.87|411.26|408.86|411.93|409.53|404.79|402.39|0
1651149600000|2022-04-28 12:40:00|411.59|409.19|413.43|411.03|415.94|413.54|410.93|408.53|0
1651149900000|2022-04-28 12:45:00|413.26|410.86|408.59|406.19|413.34|410.94|408.59|406.19|0
1651150200000|2022-04-28 12:50:00|408.43|406.03|404.61|402.21|408.43|406.03|403.46|401.06|0
1651150500000|2022-04-28 12:55:00|404.28|401.88|405.93|403.53|405.93|403.53|402.8|400.4|0
1651150800000|2022-04-28 13:00:00|405.27|402.87|406.1|403.7|408.09|405.69|404.44|402.04|0
1651151100000|2022-04-28 13:05:00|406.26|403.86|408.75|406.35|409.25|406.85|406.26|403.86|0
1651151400000|2022-04-28 13:10:00|408.58|406.18|406.59|404.19|408.99|406.59|406.59|404.19|0
1651151700000|2022-04-28 13:15:00|406.75|404.35|409.74|407.34|410.4|408|405.92|403.52|0
1651152000000|2022-04-28 13:20:00|410.07|407.67|410.4|408|411.07|408.67|409.4|407|0
1651152300000|2022-04-28 13:25:00|409.98|407.58|408.4|406|410.48|408.08|407.07|404.67|0
1651152600000|2022-04-28 13:30:00|408.73|406.33|401.63|399.23|413.73|411.33|400.36|397.96|0
1651152900000|2022-04-28 13:35:00|401.96|399.56|400.48|398.08|405.42|403.02|399.66|397.26|0
1651153200000|2022-04-28 13:40:00|399.49|397.09|393.28|390.88|403.6|401.2|392.21|389.81|0
1651153500000|2022-04-28 13:45:00|393.6|391.2|394.58|392.18|399.65|397.25|393.6|391.2|0
1651153800000|2022-04-28 13:50:00|394.25|391.85|398.98|396.58|399.64|397.24|391.64|389.24|0
1651154100000|2022-04-28 13:55:00|398.49|396.09|397.01|394.61|399.47|397.07|394.89|392.49|0
1651154400000|2022-04-28 14:00:00|396.85|394.45|386.44|384.04|397.34|394.94|386.28|383.88|0
1651154700000|2022-04-28 14:05:00|386.61|384.21|390.81|388.41|393.58|391.18|385.48|383.08|0
1651155000000|2022-04-28 14:10:00|391.62|389.22|391.3|388.9|393.25|390.85|387.08|384.68|0
1651155300000|2022-04-28 14:15:00|390.81|388.41|397.98|395.58|398.15|395.75|387.24|384.84|0
1651155600000|2022-04-28 14:20:00|398.31|395.91|393.9|391.5|398.31|395.91|393.58|391.18|0
1651155900000|2022-04-28 14:25:00|393.58|391.18|384.72|382.32|393.74|391.34|384.07|381.67|0
1651156200000|2022-04-28 14:30:00|384.07|381.67|382.07|379.67|385.52|383.12|379.23|376.83|0
1651156500000|2022-04-28 14:35:00|382.23|379.83|383.84|381.44|386.57|384.17|382.23|379.83|0
1651156800000|2022-04-28 14:40:00|383.67|381.27|384.31|381.91|384.64|382.24|379.67|377.27|0
1651157100000|2022-04-28 14:45:00|384.47|382.07|384.39|381.99|387.7|385.3|383.35|380.95|0
1651157400000|2022-04-28 14:50:00|384.31|381.91|385.19|382.79|386.72|384.32|380.94|378.54|0
1651157700000|2022-04-28 14:55:00|385.76|383.36|390.03|387.63|391.9|389.5|385.43|383.03|0
1651158000000|2022-04-28 15:00:00|390.52|388.12|393.03|390.63|394.41|392.01|389.47|387.07|0
1651158300000|2022-04-28 15:05:00|393.68|391.28|399.23|396.83|400.38|397.98|391.9|389.5|0
1651158600000|2022-04-28 15:10:00|399.4|397|400.38|397.98|400.38|397.98|397.76|395.36|0
1651158900000|2022-04-28 15:15:00|402.02|399.62|402.84|400.44|403.33|400.93|398.9|396.5|0
1651159200000|2022-04-28 15:20:00|403|400.6|400.04|397.64|403.33|400.93|398.73|396.33|0
1651159500000|2022-04-28 15:25:00|400.53|398.13|398.01|395.61|402.95|400.55|397.47|395.07|0
1651159800000|2022-04-28 15:30:00|398.91|396.51|401.37|398.97|401.87|399.47|396.12|393.72|0
1651160100000|2022-04-28 15:35:00|401.54|399.14|395.3|392.9|401.7|399.3|395.22|392.82|0
1651160400000|2022-04-28 15:40:00|395.14|392.74|393.34|390.94|397.1|394.7|393.34|390.94|0
1651160700000|2022-04-28 15:45:00|393.5|391.1|393.17|390.77|393.99|391.59|390.41|388.01|0
1651161000000|2022-04-28 15:50:00|393.01|390.61|396.68|394.28|398.9|396.5|391.71|389.31|0
1651161300000|2022-04-28 15:55:00|396.6|394.2|397.17|394.77|397.42|395.02|393.41|391.01|0
1651161600000|2022-04-28 16:00:00|396.76|394.36|399.7|397.3|400.36|397.96|394.95|392.55|0
1651161900000|2022-04-28 16:05:00|399.53|397.13|396.91|394.51|399.53|397.13|394.13|391.73|0
1651162200000|2022-04-28 16:10:00|397.24|394.84|402.49|400.09|402.49|400.09|396.58|394.18|0
1651162500000|2022-04-28 16:15:00|403.15|400.75|407.11|404.71|407.28|404.88|402.24|399.84|0
1651162800000|2022-04-28 16:20:00|407.28|404.88|407.92|405.52|410.76|408.36|406.28|403.88|0
1651163100000|2022-04-28 16:25:00|408.09|405.69|412.93|410.53|412.93|410.53|408.09|405.69|0
1651163400000|2022-04-28 16:30:00|413.76|411.36|416.18|413.3|416.47|413.47|412.26|409.86|0
1651163700000|2022-04-28 16:35:00|416.52|413.64|419.75|416.87|420.59|417.71|415.62|412.74|0
1651164000000|2022-04-28 16:40:00|419.58|416.7|424|421.12|424|421.12|419.58|416.7|0
1651164300000|2022-04-28 16:45:00|424.34|421.46|427.56|424.68|431.13|428.25|424.34|421.46|0
1651164600000|2022-04-28 16:50:00|427.39|424.51|428.06|425.18|428.23|425.35|423.65|420.77|0
1651164900000|2022-04-28 16:55:00|427.55|424.67|429.1|426.22|429.35|426.47|426.02|423.14|0
1651165200000|2022-04-28 17:00:00|429.78|426.9|430.97|428.09|431.32|428.44|426.89|424.01|0
1651165500000|2022-04-28 17:05:00|430.8|427.92|433.88|431|434.74|431.86|428.93|426.05|0
1651165800000|2022-04-28 17:10:00|433.71|430.83|439.55|436.67|440.07|437.19|433.71|430.83|0
1651166100000|2022-04-28 17:15:00|439.2|436.32|438.51|435.63|440.58|437.7|435.25|432.37|0
1651166400000|2022-04-28 17:20:00|438.34|435.46|434.58|431.7|439.86|436.98|432.7|429.82|0
1651166700000|2022-04-28 17:25:00|434.93|432.05|437.33|434.45|438.36|435.48|434.58|431.7|0
1651167000000|2022-04-28 17:30:00|437.5|434.62|437.33|434.45|438.88|436|433.8|430.92|0
1651167300000|2022-04-28 17:35:00|437.5|434.62|441.29|438.41|441.64|438.76|436.12|433.24|0
1651167600000|2022-04-28 17:40:00|441.64|438.76|438.01|435.13|442.33|439.45|434.74|431.86|0
1651167900000|2022-04-28 17:45:00|437.84|434.96|441.99|439.11|443.03|440.15|436.63|433.75|0
1651168200000|2022-04-28 17:50:00|442.16|439.28|438.02|435.14|442.16|439.28|436.65|433.77|0
1651168500000|2022-04-28 17:55:00|437.85|434.97|440.19|437.79|440.54|438.14|436.48|433.6|0
1651168800000|2022-04-28 18:00:00|440.36|437.96|441.39|438.99|442.09|439.69|439.16|436.76|0
1651169100000|2022-04-28 18:05:00|441.22|438.82|439.84|437.44|441.56|439.16|437.95|435.55|0
1651169400000|2022-04-28 18:10:00|440.01|437.61|439.15|436.75|442.6|440.2|438.98|436.58|0
1651169700000|2022-04-28 18:15:00|439.49|437.09|441.39|438.99|441.39|438.99|437.25|434.85|0
1651170000000|2022-04-28 18:20:00|441.21|438.81|443.28|440.88|443.28|440.88|438.97|436.57|0
1651170300000|2022-04-28 18:25:00|443.46|441.06|442.59|440.19|443.46|441.06|440.69|438.29|0
1651170600000|2022-04-28 18:30:00|442.76|440.36|442.24|439.84|444.32|441.92|440|437.6|0
1651170900000|2022-04-28 18:35:00|442.59|440.19|444.49|442.09|445.35|442.95|441.89|439.49|0
1651171200000|2022-04-28 18:40:00|444.66|442.26|448.3|445.9|448.47|446.07|444.66|442.26|0
1651171500000|2022-04-28 18:45:00|448.47|446.07|452.23|449.83|452.23|449.83|448.3|445.9|0
1651171800000|2022-04-28 18:50:00|452.41|450.01|449.1|446.7|454.85|452.45|449.1|446.7|0
1651172100000|2022-04-28 18:55:00|448.75|446.35|452.11|449.71|452.28|449.88|448.23|445.83|0
1651172400000|2022-04-28 19:00:00|451.24|448.84|452.19|449.79|454.37|451.97|449.32|446.92|0
1651172700000|2022-04-28 19:05:00|451.93|449.53|454.52|451.64|455.48|452.6|451.93|449.53|0
1651173000000|2022-04-28 19:10:00|454.43|451.55|451.9|449.02|454.43|451.55|450.77|447.89|0
1651173300000|2022-04-28 19:15:00|451.64|448.76|455.13|452.25|455.13|452.25|450.6|447.72|0
1651173600000|2022-04-28 19:20:00|455.3|452.42|459.37|456.49|459.72|456.84|454.25|451.37|0
1651173900000|2022-04-28 19:25:00|458.85|455.97|453.61|450.73|459.2|456.32|453.44|450.56|0
1651174200000|2022-04-28 19:30:00|453.44|450.56|450.2|447.32|454.31|451.43|448.75|445.87|0
1651174500000|2022-04-28 19:35:00|450.37|447.49|448.99|446.11|452.11|449.23|446.4|443.52|0
1651174800000|2022-04-28 19:40:00|449.16|446.28|446.56|443.68|453.15|450.27|445.7|442.82|0
1651175100000|2022-04-28 19:45:00|446.05|443.17|446.74|443.86|450.19|447.31|443.81|440.93|0
1651175400000|2022-04-28 19:50:00|445.7|442.82|445.01|442.13|446.22|443.34|441.06|438.18|0
1651175700000|2022-04-28 19:55:00|444.15|441.27|448.61|445.73|448.61|445.73|439.77|436.89|0
1651176000000|2022-04-28 20:00:00|449.65|446.77|436.44|433.56|449.99|447.11|428.64|425.76|0
1651176300000|2022-04-28 20:05:00|436.1|433.22|433.55|430.67|440.45|437.57|432.37|429.49|0
1651176600000|2022-04-28 20:10:00|432.53|429.65|430.84|427.96|436.27|433.39|430.33|427.45|0
1651176900000|2022-04-28 20:15:00|431.76|428.4|432|428.64|433.45|430.09|429.39|426.03|0
1651177200000|2022-04-28 20:20:00|432.09|428.73|434.2|430.84|436.41|433.05|430.48|427.12|0
1651177500000|2022-04-28 20:25:00|434.37|431.01|435.22|431.86|435.9|432.54|432.59|429.23|0
1651177800000|2022-04-28 20:30:00|435.48|432.12|445.32|441.4|452.62|449.26|435.48|432.12|0
1651178100000|2022-04-28 20:35:00|445.57|441.65|442.48|438.56|448.32|444.4|441.8|437.88|0
1651178400000|2022-04-28 20:40:00|442.57|438.65|441.62|437.7|443.08|439.16|440.17|436.25|0
1651178700000|2022-04-28 20:45:00|441.36|437.44|431.65|427.73|441.53|437.61|431.23|427.31|0
1651179000000|2022-04-28 20:50:00|431.74|427.82|433.29|430.49|433.63|430.83|431.01|427.14|0
1651179300000|2022-04-28 20:55:00|432.95|430.15|432.61|429.81|435.59|432.79|431.51|428.71|0
1651179600000|2022-04-28 21:00:00|432.31|429.51|430.61|427.81|434.17|431.37|429.84|427.04|0
1651179900000|2022-04-28 21:05:00|430.58|427.78|428.56|425.76|430.8|428|428.05|425.25|0
1651180200000|2022-04-28 21:10:00|428.53|425.73|424.97|422.17|430.16|427.36|424.97|422.17|0
1651180500000|2022-04-28 21:15:00|425.04|422.24|424.5|421.7|425.93|423.13|424.04|421.24|0
1651180800000|2022-04-28 21:20:00|424.72|421.92|417.88|415.08|424.87|422.07|415.67|412.87|0
1651181100000|2022-04-28 21:25:00|417.9|415.1|419.75|416.95|421.03|418.23|417.03|414.23|0
1651181400000|2022-04-28 21:30:00|419.77|416.97|419.64|416.84|420.14|417.34|418.61|415.81|0
1651181700000|2022-04-28 21:35:00|419.74|416.94|419.88|417.08|419.88|417.08|418.54|415.74|0
1651182000000|2022-04-28 21:40:00|419.93|417.13|419.71|416.91|422.1|419.3|419.71|416.91|0
1651182300000|2022-04-28 21:45:00|419.46|416.66|423.58|420.78|423.97|421.17|419.46|416.66|0
1651182600000|2022-04-28 21:50:00|423.56|420.76|424.08|421.28|424.79|421.99|423.15|420.35|0
1651182900000|2022-04-28 21:55:00|424.01|421.21|424.3|421.5|425.77|422.97|423.84|421.04|0
1651183200000|2022-04-28 22:00:00|419.93|417.13|423.45|420.65|423.62|420.82|415.93|413.13|0
1651183500000|2022-04-28 22:05:00|423.37|420.57|423.87|421.07|424.88|422.08|422.7|419.9|0
1651183800000|2022-04-28 22:10:00|423.7|420.9|424.54|421.74|425.63|422.83|422.1|419.3|0
1651184100000|2022-04-28 22:15:00|425.21|422.41|425.63|422.83|426.9|424.1|425.05|422.25|0
1651184400000|2022-04-28 22:20:00|425.55|422.75|425.38|422.58|427.91|425.11|425.04|422.24|0
1651184700000|2022-04-28 22:25:00|425.55|422.75|424.53|421.73|425.88|423.08|423.02|420.22|0
1651185000000|2022-04-28 22:30:00|424.44|421.64|425.54|422.74|427.06|424.26|424.44|421.64|0
1651185300000|2022-04-28 22:35:00|425.71|422.91|424.53|421.73|425.71|422.91|424.19|421.39|0
1651185600000|2022-04-28 22:40:00|424.36|421.56|422.17|419.37|424.69|421.89|421.16|418.36|0
1651185900000|2022-04-28 22:45:00|421.67|418.87|421.66|418.86|422.84|420.04|421.16|418.36|0
1651186200000|2022-04-28 22:50:00|421.58|418.78|420.99|418.19|421.83|419.03|420.49|417.69|0
1651186500000|2022-04-28 22:55:00|421.16|418.36|422.33|419.53|422.5|419.7|420.99|418.19|0
1651186800000|2022-04-28 23:00:00|422.5|419.7|421.32|418.52|422.5|419.7|420.73|417.93|0
1651187100000|2022-04-28 23:05:00|421.15|418.35|421.82|419.02|421.82|419.02|420.73|417.93|0
1651187400000|2022-04-28 23:10:00|421.73|418.93|421.98|419.18|422.32|419.52|421.31|418.51|0
1651187700000|2022-04-28 23:15:00|421.73|418.93|424.16|421.36|424.41|421.61|421.14|418.34|0
1651188000000|2022-04-28 23:20:00|424|421.2|423.82|421.02|425|422.2|423.74|420.94|0
1651188300000|2022-04-28 23:25:00|423.99|421.19|424.07|421.27|424.16|421.36|423.32|420.52|0
1651188600000|2022-04-28 23:30:00|423.99|421.19|422.72|419.92|424.66|421.86|422.47|419.67|0
1651188900000|2022-04-28 23:35:00|422.64|419.84|421.97|419.17|423.14|420.34|421.54|418.74|0
1651189200000|2022-04-28 23:40:00|422.13|419.33|421.63|418.83|422.13|419.33|421.13|418.33|0
1651189500000|2022-04-28 23:45:00|421.8|419|422.13|419.33|422.13|419.33|421.29|418.49|0
1651189800000|2022-04-28 23:50:00|421.96|419.16|422.37|419.57|422.46|419.66|421.62|418.82|0
1651190100000|2022-04-28 23:55:00|422.46|419.66|422.12|419.32|422.46|419.66|421.79|418.99|0
1651190400000|2022-04-29 00:00:00|422.29|419.49|422.87|420.07|423.13|420.33|421.95|419.15|0
1651190700000|2022-04-29 00:05:00|422.79|419.99|423.63|420.83|423.71|420.91|422.79|419.99|0
1651191000000|2022-04-29 00:10:00|423.54|420.74|425.98|423.18|426.15|423.35|423.46|420.66|0
1651191300000|2022-04-29 00:15:00|426.15|423.35|428|425.2|428.76|425.96|426.15|423.35|0
1651191600000|2022-04-29 00:20:00|428.17|425.37|430.53|427.73|430.7|427.9|428.17|425.37|0
1651191900000|2022-04-29 00:25:00|430.37|427.57|430.7|427.9|431.46|428.66|430.2|427.4|0
1651192200000|2022-04-29 00:30:00|430.87|428.07|429.07|426.27|431.04|428.24|429.07|426.27|0
1651192500000|2022-04-29 00:35:00|429.15|426.35|428.73|425.93|430.09|427.29|428.56|425.76|0
1651192800000|2022-04-29 00:40:00|428.9|426.1|427.88|425.08|428.9|426.1|427.37|424.57|0
1651193100000|2022-04-29 00:45:00|427.71|424.91|427.96|425.16|428.22|425.42|427.37|424.57|0
1651193400000|2022-04-29 00:50:00|428.05|425.25|427.37|424.57|428.97|426.17|427.2|424.4|0
1651193700000|2022-04-29 00:55:00|427.2|424.4|429.06|426.26|429.23|426.43|427.03|424.23|0
1651194000000|2022-04-29 01:00:00|429.14|426.34|428.21|425.41|429.73|426.93|428.21|425.41|0
1651194300000|2022-04-29 01:05:00|428.38|425.58|429.47|426.67|429.73|426.93|428.38|425.58|0
1651194600000|2022-04-29 01:10:00|429.56|426.76|429.22|426.42|430.23|427.43|428.71|425.91|0
1651194900000|2022-04-29 01:15:00|429.38|426.58|432.27|429.47|432.78|429.98|429.04|426.24|0
1651195200000|2022-04-29 01:20:00|432.35|429.55|431.75|428.95|432.61|429.81|430.4|427.6|0
1651195500000|2022-04-29 01:25:00|431.84|429.04|433.45|430.65|434.81|432.01|431.75|428.95|0
1651195800000|2022-04-29 01:30:00|433.7|430.9|435.66|432.86|436.35|433.55|433.62|430.82|0
1651196100000|2022-04-29 01:35:00|435.83|433.03|436.68|433.88|437.2|434.4|435.74|432.94|0
1651196400000|2022-04-29 01:40:00|436.85|434.05|437.88|435.08|438.9|436.1|436.51|433.71|0
1651196700000|2022-04-29 01:45:00|438.05|435.25|437.7|434.9|438.56|435.76|437.19|434.39|0
1651197000000|2022-04-29 01:50:00|437.61|434.81|437.02|434.22|438.04|435.24|436.5|433.7|0
1651197300000|2022-04-29 01:55:00|437.1|434.3|436.5|433.7|437.7|434.9|436.5|433.7|0
1651197600000|2022-04-29 02:00:00|436.41|433.61|437.09|434.29|437.35|434.55|436.33|433.53|0
1651197900000|2022-04-29 02:05:00|437.01|434.21|437.35|434.55|437.52|434.72|436.41|433.61|0
1651198200000|2022-04-29 02:10:00|437.52|434.72|435.47|432.67|438.2|435.4|435.3|432.5|0
1651198500000|2022-04-29 02:15:00|435.64|432.84|435.63|432.83|436.32|433.52|435.38|432.58|0
1651198800000|2022-04-29 02:20:00|435.89|433.09|436.05|433.25|436.14|433.34|435.29|432.49|0
1651199100000|2022-04-29 02:25:00|435.97|433.17|435.63|432.83|435.97|433.17|434.1|431.3|0
1651199400000|2022-04-29 02:30:00|435.46|432.66|433.66|430.86|435.46|432.66|433.41|430.61|0
1651199700000|2022-04-29 02:35:00|433.75|430.95|432.56|429.76|434.43|431.63|432.39|429.59|0
1651200000000|2022-04-29 02:40:00|432.39|429.59|432.72|429.92|432.89|430.09|431.36|428.56|0
1651200300000|2022-04-29 02:45:00|432.89|430.09|433.74|430.94|434.42|431.62|432.89|430.09|0
1651200600000|2022-04-29 02:50:00|433.91|431.11|434.5|431.7|435.01|432.21|433.91|431.11|0
1651200900000|2022-04-29 02:55:00|434.76|431.96|433.9|431.1|435.18|432.38|433.4|430.6|0
1651201200000|2022-04-29 03:00:00|434.07|431.27|434.41|431.61|434.84|432.04|434.07|431.27|0
1651201500000|2022-04-29 03:05:00|434.24|431.44|433.73|430.93|434.41|431.61|433.22|430.42|0
1651201800000|2022-04-29 03:10:00|433.64|430.84|432.53|429.73|433.73|430.93|431.69|428.89|0
1651202100000|2022-04-29 03:15:00|432.87|430.07|434.74|431.94|435.08|432.28|432.19|429.39|0
1651202400000|2022-04-29 03:20:00|434.91|432.11|433.04|430.24|435.08|432.28|433.04|430.24|0
1651202700000|2022-04-29 03:25:00|433.12|430.32|435.59|432.79|436.44|433.64|432.87|430.07|0
1651203000000|2022-04-29 03:30:00|435.67|432.87|435.84|433.04|436.35|433.55|435.33|432.53|0
1651203300000|2022-04-29 03:35:00|436.1|433.3|434.22|431.42|436.1|433.3|433.79|430.99|0
1651203600000|2022-04-29 03:40:00|434.39|431.59|434.56|431.76|434.9|432.1|433.2|430.4|0
1651203900000|2022-04-29 03:45:00|434.39|431.59|434.21|431.41|435.58|432.78|434.13|431.33|0
1651204200000|2022-04-29 03:50:00|434.29|431.49|432.85|430.05|435.92|433.12|432.68|429.88|0
1651204500000|2022-04-29 03:55:00|433.02|430.22|434.8|432|435.06|432.26|431.83|429.03|0
1651204800000|2022-04-29 04:00:00|434.89|432.09|433.86|431.06|436.08|433.28|433.6|430.8|0
1651205100000|2022-04-29 04:05:00|433.77|430.97|434.28|431.48|434.45|431.65|433.18|430.38|0
1651205400000|2022-04-29 04:10:00|434.2|431.4|433.86|431.06|434.45|431.65|433.6|430.8|0
1651205700000|2022-04-29 04:15:00|433.77|430.97|434.11|431.31|434.36|431.56|433.51|430.71|0
1651206000000|2022-04-29 04:20:00|434.02|431.22|433.85|431.05|434.7|431.9|433.68|430.88|0
1651206300000|2022-04-29 04:25:00|433.93|431.13|434.27|431.47|434.61|431.81|433.76|430.96|0
1651206600000|2022-04-29 04:30:00|434.19|431.39|434.87|432.07|435.21|432.41|433.93|431.13|0
1651206900000|2022-04-29 04:35:00|434.7|431.9|434.18|431.38|435.12|432.32|434.01|431.21|0
1651207200000|2022-04-29 04:40:00|434.26|431.46|434.69|431.89|434.86|432.06|434.01|431.21|0
1651207500000|2022-04-29 04:45:00|434.52|431.72|435.2|432.4|435.2|432.4|433.84|431.04|0
1651207800000|2022-04-29 04:50:00|435.37|432.57|435.19|432.39|435.71|432.91|434|431.2|0
1651208100000|2022-04-29 04:55:00|435.28|432.48|435.87|433.07|436.39|433.59|435.02|432.22|0
1651208400000|2022-04-29 05:00:00|435.7|432.9|439.12|436.32|439.63|436.83|435.7|432.9|0
1651208700000|2022-04-29 05:05:00|439.29|436.49|440.31|437.51|440.49|437.69|438.94|436.14|0
1651209000000|2022-04-29 05:10:00|440.14|437.34|439.63|436.83|440.31|437.51|439.11|436.31|0
1651209300000|2022-04-29 05:15:00|439.8|437|438.25|435.45|439.8|437|438.08|435.28|0
1651209600000|2022-04-29 05:20:00|438.42|435.62|437.05|434.25|438.59|435.79|435.35|432.55|0
1651209900000|2022-04-29 05:25:00|436.88|434.08|437.73|434.93|437.91|435.11|436.71|433.91|0
1651210200000|2022-04-29 05:30:00|437.9|435.1|437.98|435.18|438.76|435.96|436.88|434.08|0
1651210500000|2022-04-29 05:35:00|437.9|435.1|439.1|436.3|439.61|436.81|437.73|434.93|0
1651210800000|2022-04-29 05:40:00|439.27|436.47|438.58|435.78|439.44|436.64|438.24|435.44|0
1651211100000|2022-04-29 05:45:00|438.92|436.12|438.41|435.61|439.26|436.46|438.32|435.52|0
1651211400000|2022-04-29 05:50:00|438.23|435.43|436.18|433.38|438.4|435.6|435.92|433.12|0
1651211700000|2022-04-29 05:55:00|435.84|433.04|437.54|434.74|437.72|434.92|434.98|432.18|0
1651212000000|2022-04-29 06:00:00|437.37|434.57|439.16|436.36|439.16|436.36|434.89|432.09|0
1651212300000|2022-04-29 06:05:00|439.42|436.62|441.13|438.33|442.51|439.71|439.25|436.45|0
1651212600000|2022-04-29 06:10:00|440.96|438.16|438.39|435.59|440.96|438.16|437.19|434.39|0
1651212900000|2022-04-29 06:15:00|438.56|435.76|438.9|436.1|440.62|437.82|437.1|434.3|0
1651213200000|2022-04-29 06:20:00|438.73|435.93|440.78|437.98|441.38|438.58|437.87|435.07|0
1651213500000|2022-04-29 06:25:00|440.44|437.64|440.95|438.15|441.81|439.01|439.41|436.61|0
1651213800000|2022-04-29 06:30:00|440.86|438.06|441.98|439.18|442.66|439.86|439.92|437.12|0
1651214100000|2022-04-29 06:35:00|442.06|439.26|442.83|440.03|443.87|441.07|442.06|439.26|0
1651214400000|2022-04-29 06:40:00|442.49|439.69|442.74|439.94|443.09|440.29|441.63|438.83|0
1651214700000|2022-04-29 06:45:00|442.66|439.86|440.94|438.14|443.52|440.72|440.77|437.97|0
1651215000000|2022-04-29 06:50:00|441.11|438.31|438.88|436.08|441.45|438.65|438.54|435.74|0
1651215300000|2022-04-29 06:55:00|438.54|435.74|437.94|435.14|439.39|436.59|437.43|434.63|0
1651215600000|2022-04-29 07:00:00|438.45|435.65|432.24|429.44|438.79|435.99|431.39|428.59|0
1651215900000|2022-04-29 07:05:00|432.21|429.81|433.84|431.44|434.01|431.61|430.1|427.7|0
1651216200000|2022-04-29 07:10:00|434.01|431.61|430.94|428.54|434.43|432.03|430.44|428.04|0
1651216500000|2022-04-29 07:15:00|430.86|428.46|431.96|429.56|433.32|430.92|430.6|428.2|0
1651216800000|2022-04-29 07:20:00|432.04|429.64|433.83|431.43|435.44|433.04|432.04|429.64|0
1651217100000|2022-04-29 07:25:00|433.23|430.83|433.99|431.59|435.53|433.13|431.36|428.96|0
1651217400000|2022-04-29 07:30:00|434.08|431.68|435.87|433.47|436.8|434.4|434.08|431.68|0
1651217700000|2022-04-29 07:35:00|435.78|433.38|437.65|435.25|438.94|436.54|435.78|433.38|0
1651218000000|2022-04-29 07:40:00|437.74|435.34|436.5|434.1|438.42|436.02|434.89|432.49|0
1651218300000|2022-04-29 07:45:00|436.42|434.02|437.87|435.47|438.47|436.07|435.06|432.66|0
1651218600000|2022-04-29 07:50:00|437.96|435.56|437.44|435.04|439.92|437.52|435.13|432.73|0
1651218900000|2022-04-29 07:55:00|437.35|434.95|435.73|433.33|437.87|435.47|434.79|432.39|0
1651219200000|2022-04-29 08:00:00|436.07|433.67|437.61|435.21|438.12|435.72|434.71|432.31|0
1651219500000|2022-04-29 08:05:00|437.78|435.38|436.92|434.52|438.98|436.58|435.21|432.81|0
1651219800000|2022-04-29 08:10:00|437.09|434.69|437.34|434.94|438.11|435.71|436.58|434.18|0
1651220100000|2022-04-29 08:15:00|437.43|435.03|436.87|434.47|438.97|436.57|436.87|434.47|0
1651220400000|2022-04-29 08:20:00|436.7|434.3|434.48|432.08|436.87|434.47|434.31|431.91|0
1651220700000|2022-04-29 08:25:00|434.56|432.16|438.24|435.84|438.24|435.84|432.27|429.87|0
1651221000000|2022-04-29 08:30:00|438.06|435.66|434.39|431.99|438.23|435.83|434.39|431.99|0
1651221300000|2022-04-29 08:35:00|434.22|431.82|431.41|429.01|435.33|432.93|431.41|429.01|0
1651221600000|2022-04-29 08:40:00|431.58|429.18|431.07|428.67|433.45|431.05|430.56|428.16|0
1651221900000|2022-04-29 08:45:00|430.56|428.16|433.61|431.21|434.47|432.07|430.56|428.16|0
1651222200000|2022-04-29 08:50:00|433.27|430.87|432.42|430.02|433.87|431.47|431.74|429.34|0
1651222500000|2022-04-29 08:55:00|432.33|429.93|432.08|429.68|432.76|430.36|430.89|428.49|0
1651222800000|2022-04-29 09:00:00|432.16|429.76|431.43|429.03|432.28|429.88|430.21|427.81|0
1651223100000|2022-04-29 09:05:00|431.6|429.2|428.21|425.81|431.6|429.2|427.53|425.13|0
1651223400000|2022-04-29 09:10:00|428.38|425.98|427.7|425.3|429.22|426.82|427.53|425.13|0
1651223700000|2022-04-29 09:15:00|427.53|425.13|428.03|425.63|428.37|425.97|426.34|423.94|0
1651224000000|2022-04-29 09:20:00|427.86|425.46|428.96|426.56|430.23|427.83|427.02|424.62|0
1651224300000|2022-04-29 09:25:00|428.62|426.22|426|423.6|428.71|426.31|425.32|422.92|0
1651224600000|2022-04-29 09:30:00|425.66|423.26|425.99|423.59|428.02|425.62|424.65|422.25|0
1651224900000|2022-04-29 09:35:00|426.07|423.67|427.25|424.85|427.51|425.11|425.15|422.75|0
1651225200000|2022-04-29 09:40:00|427.17|424.77|426.16|423.76|427.17|424.77|424.89|422.49|0
1651225500000|2022-04-29 09:45:00|425.99|423.59|426.16|423.76|426.66|424.26|424.98|422.58|0
1651225800000|2022-04-29 09:50:00|426.66|424.26|424.47|422.07|427.17|424.77|424.3|421.9|0
1651226100000|2022-04-29 09:55:00|424.64|422.24|426.15|423.75|426.49|424.09|424.13|421.73|0
1651226400000|2022-04-29 10:00:00|426.23|423.83|428.93|426.53|430.04|427.64|425.89|423.49|0
1651226700000|2022-04-29 10:05:00|428.85|426.45|428.51|426.11|428.85|426.45|427.33|424.93|0
1651227000000|2022-04-29 10:10:00|428.34|425.94|426.48|424.08|428.34|425.94|425.21|422.81|0
1651227300000|2022-04-29 10:15:00|426.31|423.91|426.31|423.91|428.17|425.77|425.63|423.23|0
1651227600000|2022-04-29 10:20:00|426.22|423.82|424.45|422.05|426.31|423.91|424.28|421.88|0
1651227900000|2022-04-29 10:25:00|424.95|422.55|422.59|420.19|425.12|422.72|421.59|419.19|0
1651228200000|2022-04-29 10:30:00|422.51|420.11|423.26|420.86|423.94|421.54|421.59|419.19|0
1651228500000|2022-04-29 10:35:00|422.93|420.53|421.92|419.52|423.26|420.86|421.41|419.01|0
1651228800000|2022-04-29 10:40:00|421.83|419.43|420.28|417.88|422.76|420.36|419.63|417.23|0
1651229100000|2022-04-29 10:45:00|420.11|417.71|420.11|417.71|421.11|418.71|419.44|417.04|0
1651229400000|2022-04-29 10:50:00|419.94|417.54|421.61|419.21|422.12|419.72|419.94|417.54|0
1651229700000|2022-04-29 10:55:00|421.44|419.04|420.27|417.87|421.78|419.38|418.93|416.53|0
1651230000000|2022-04-29 11:00:00|420.43|418.03|420.1|417.7|422.28|419.88|418.5|416.1|0
1651230300000|2022-04-29 11:05:00|420.43|418.03|421.18|418.78|421.77|419.37|419.93|417.53|0
1651230600000|2022-04-29 11:10:00|421.27|418.87|418.83|416.43|421.27|418.87|417.75|415.35|0
1651230900000|2022-04-29 11:15:00|418.75|416.35|421.26|418.86|421.43|419.03|418.58|416.18|0
1651231200000|2022-04-29 11:20:00|421.17|418.77|422.26|419.86|422.6|420.2|420.92|418.52|0
1651231500000|2022-04-29 11:25:00|422.34|419.94|421.42|419.02|423.27|420.87|420.25|417.85|0
1651231800000|2022-04-29 11:30:00|421.33|418.93|418.98|416.58|422.76|420.36|418.9|416.5|0
1651232100000|2022-04-29 11:35:00|418.9|416.5|419.15|416.75|419.24|416.84|417.81|415.41|0
1651232400000|2022-04-29 11:40:00|418.73|416.33|417.73|415.33|419.07|416.67|416.73|414.33|0
1651232700000|2022-04-29 11:45:00|417.64|415.24|417.22|414.82|419.31|416.91|416.72|414.32|0
1651233000000|2022-04-29 11:50:00|417.14|414.74|416.97|414.57|417.22|414.82|415.22|412.82|0
1651233300000|2022-04-29 11:55:00|416.89|414.49|417.72|415.32|419.39|416.99|416.89|414.49|0
1651233600000|2022-04-29 12:00:00|417.63|415.23|419.22|416.82|419.72|417.32|417.05|414.65|0
1651233900000|2022-04-29 12:05:00|419.39|416.99|421.14|418.74|421.4|419|418.38|415.98|0
1651234200000|2022-04-29 12:10:00|421.23|418.83|420.89|418.49|421.39|418.99|419.22|416.82|0
1651234500000|2022-04-29 12:15:00|421.06|418.66|422.9|420.5|423.07|420.67|420.72|418.32|0
1651234800000|2022-04-29 12:20:00|423.07|420.67|427.45|425.05|427.62|425.22|422.73|420.33|0
1651235100000|2022-04-29 12:25:00|427.62|425.22|426.9|424.5|428.49|426.09|425.93|423.53|0
1651235400000|2022-04-29 12:30:00|426.73|424.33|422.18|419.78|426.73|424.33|419.57|417.17|0
1651235700000|2022-04-29 12:35:00|421.51|419.11|418.15|415.75|421.51|419.11|416.31|413.91|0
1651236000000|2022-04-29 12:40:00|418.32|415.92|421.5|419.1|422.51|420.11|417.65|415.25|0
1651236300000|2022-04-29 12:45:00|421.67|419.27|423.85|421.45|425.03|422.63|420.49|418.09|0
1651236600000|2022-04-29 12:50:00|423.01|420.61|422.5|420.1|424.69|422.29|422.08|419.68|0
1651236900000|2022-04-29 12:55:00|422.33|419.93|418.64|416.24|423.17|420.77|418.64|416.24|0
1651237200000|2022-04-29 13:00:00|418.14|415.74|417.97|415.57|420.15|417.75|417.3|414.9|0
1651237500000|2022-04-29 13:05:00|417.8|415.4|413.13|410.73|418.13|415.73|412.96|410.56|0
1651237800000|2022-04-29 13:10:00|412.96|410.56|411.46|409.06|413.79|411.39|410.96|408.56|0
1651238100000|2022-04-29 13:15:00|411.63|409.23|413.79|411.39|414.45|412.05|410.96|408.56|0
1651238400000|2022-04-29 13:20:00|413.29|410.89|418.79|416.39|419.46|417.06|412.95|410.55|0
1651238700000|2022-04-29 13:25:00|418.96|416.56|418.79|416.39|419.79|417.39|417.12|414.72|0
1651239000000|2022-04-29 13:30:00|419.04|416.64|424.04|421.64|425.73|423.33|411.08|408.68|0
1651239300000|2022-04-29 13:35:00|424.21|421.81|419.96|417.56|427.3|424.9|417.79|415.39|0
1651239600000|2022-04-29 13:40:00|420.46|418.06|413.61|411.21|423.65|421.25|413.53|411.13|0
1651239900000|2022-04-29 13:45:00|414.45|412.05|418.11|415.71|419.79|417.39|412.78|410.38|0
1651240200000|2022-04-29 13:50:00|417.78|415.38|418.38|415.98|421.3|418.9|413.89|411.49|0
1651240500000|2022-04-29 13:55:00|419.55|417.15|430.59|428.19|434.72|432.32|419.55|417.15|0
1651240800000|2022-04-29 14:00:00|430.76|428.36|425.74|423.34|431.53|429.13|425.23|422.83|0
1651241100000|2022-04-29 14:05:00|425.57|423.17|422.36|419.96|426.42|424.02|419.49|417.09|0
1651241400000|2022-04-29 14:10:00|422.69|420.29|421.17|418.77|425.4|423|419.32|416.92|0
1651241700000|2022-04-29 14:15:00|420.83|418.43|408.28|405.88|425.74|423.34|407.12|404.72|0
1651242000000|2022-04-29 14:20:00|407.61|405.21|405.62|403.22|409.61|407.21|403.8|401.4|0
1651242300000|2022-04-29 14:25:00|405.37|402.97|400.17|397.77|406.78|404.38|399.18|396.78|0
1651242600000|2022-04-29 14:30:00|400|397.6|398.45|396.05|401.25|398.85|395.8|393.4|0
1651242900000|2022-04-29 14:35:00|398.94|396.54|398.85|396.45|400.09|397.69|394.84|392.44|0
1651243200000|2022-04-29 14:40:00|398.94|396.54|397.46|395.06|399.43|397.03|394.51|392.11|0
1651243500000|2022-04-29 14:45:00|397.29|394.89|393.85|391.45|397.46|395.06|393.36|390.96|0
1651243800000|2022-04-29 14:50:00|393.52|391.12|395.32|392.92|395.98|393.58|391.89|389.49|0
1651244100000|2022-04-29 14:55:00|395.48|393.08|397.12|394.72|397.94|395.54|394.17|391.77|0
1651244400000|2022-04-29 15:00:00|396.3|393.9|395.48|393.08|396.46|394.06|391.88|389.48|0
1651244700000|2022-04-29 15:05:00|395.15|392.75|394.49|392.09|399.91|397.51|393.84|391.44|0
1651245000000|2022-04-29 15:10:00|395.14|392.74|394.32|391.92|395.96|393.56|389.76|387.36|0
1651245300000|2022-04-29 15:15:00|393.34|390.94|395.79|393.39|395.96|393.56|392.53|390.13|0
1651245600000|2022-04-29 15:20:00|396.28|393.88|397.18|394.78|399.24|396.84|393.18|390.78|0
1651245900000|2022-04-29 15:25:00|397.27|394.87|397.92|395.52|398.74|396.34|394.64|392.24|0
1651246200000|2022-04-29 15:30:00|397.59|395.19|400.71|398.31|405.18|402.78|396.61|394.21|0
1651246500000|2022-04-29 15:35:00|401.04|398.64|398.57|396.17|403.35|400.95|398.57|396.17|0
1651246800000|2022-04-29 15:40:00|398.08|395.68|402.69|400.29|403.02|400.62|397.42|395.02|0
1651247100000|2022-04-29 15:45:00|402.52|400.12|401.53|399.13|406.16|403.76|400.71|398.31|0
1651247400000|2022-04-29 15:50:00|400.95|398.55|400.24|397.84|401.86|399.46|397.77|395.37|0
1651247700000|2022-04-29 15:55:00|400.4|398|394.39|391.99|401.56|399.16|393.99|391.59|0
1651248000000|2022-04-29 16:00:00|394.48|392.08|386|383.6|394.81|392.41|385.68|383.28|0
1651248300000|2022-04-29 16:05:00|385.84|383.44|384.7|382.3|386.89|384.49|383.89|381.49|0
1651248600000|2022-04-29 16:10:00|384.54|382.14|386.32|383.92|387.62|385.22|384.21|381.81|0
1651248900000|2022-04-29 16:15:00|385.83|383.43|385.03|382.63|386.32|383.92|380.76|378.36|0
1651249200000|2022-04-29 16:20:00|385.27|382.87|387.05|384.65|387.05|384.65|383.17|380.77|0
1651249500000|2022-04-29 16:25:00|387.38|384.98|384.14|381.74|388.68|386.28|383.33|380.93|0
1651249800000|2022-04-29 16:30:00|383.81|381.41|383.16|380.76|384.94|382.54|381.87|379.47|0
1651250100000|2022-04-29 16:35:00|383.33|380.93|383.65|381.25|384.78|382.38|381.87|379.47|0
1651250400000|2022-04-29 16:40:00|383.16|380.76|379.45|377.05|383.97|381.57|379.29|376.89|0
1651250700000|2022-04-29 16:45:00|379.62|377.22|379.29|376.89|381.55|379.15|378.97|376.57|0
1651251000000|2022-04-29 16:50:00|379.13|376.73|373.85|371.45|379.29|376.89|373.85|371.45|0
1651251300000|2022-04-29 16:55:00|374.17|371.77|376.88|374.48|378.32|375.92|374.17|371.77|0
1651251600000|2022-04-29 17:00:00|376.4|374|381.69|379.29|382.82|380.42|376.4|374|0
1651251900000|2022-04-29 17:05:00|381.29|378.89|376.23|373.83|381.29|378.89|375.11|372.71|0
1651252200000|2022-04-29 17:10:00|376.07|373.67|378.63|376.23|378.63|376.23|375.27|372.87|0
1651252500000|2022-04-29 17:15:00|378.71|376.31|380.56|378.16|381.44|379.04|377.99|375.59|0
1651252800000|2022-04-29 17:20:00|380.4|378|384.43|382.03|384.43|382.03|378.95|376.55|0
1651253100000|2022-04-29 17:25:00|384.1|381.7|382.81|380.41|387.58|385.18|382.48|380.08|0
1651253400000|2022-04-29 17:30:00|382.32|379.92|384.91|382.51|386.53|384.13|382.32|379.92|0
1651253700000|2022-04-29 17:35:00|384.58|382.18|385.23|382.83|389.78|387.38|383.77|381.37|0
1651254000000|2022-04-29 17:40:00|385.39|382.99|380.54|378.14|385.39|382.99|379.09|376.69|0
1651254300000|2022-04-29 17:45:00|380.06|377.66|377.16|374.76|380.38|377.98|377|374.6|0
1651254600000|2022-04-29 17:50:00|377.96|375.56|376.84|374.44|378.77|376.37|376.52|374.12|0
1651254900000|2022-04-29 17:55:00|376.2|373.8|376.2|373.8|377.64|375.24|375.56|373.16|0
1651255200000|2022-04-29 18:00:00|376.04|373.64|373.48|371.08|376.84|374.44|372.52|370.12|0
1651255500000|2022-04-29 18:05:00|373.63|371.23|374.3|371.9|374.94|372.54|371.72|369.32|0
1651255800000|2022-04-29 18:10:00|373.82|371.42|374.93|372.53|376.37|373.97|372.23|369.83|0
1651256100000|2022-04-29 18:15:00|375.09|372.69|375.73|373.33|380.37|377.97|374.93|372.53|0
1651256400000|2022-04-29 18:20:00|375.89|373.49|371.43|369.03|375.89|373.49|370.8|368.4|0
1651256700000|2022-04-29 18:25:00|371.59|369.19|372.14|369.74|373.49|371.09|371.27|368.87|0
1651257000000|2022-04-29 18:30:00|371.74|369.34|371.11|368.71|373.97|371.57|370|367.6|0
1651257300000|2022-04-29 18:35:00|371.02|368.62|366.68|364.28|372.69|370.29|366.68|364.28|0
1651257600000|2022-04-29 18:40:00|366.99|364.59|368.57|366.17|368.57|366.17|366.99|364.59|0
1651257900000|2022-04-29 18:45:00|369.04|366.64|364.25|361.85|369.75|367.35|364.25|361.85|0
1651258200000|2022-04-29 18:50:00|364.4|362|362.52|360.12|365.34|362.94|362.52|360.12|0
1651258500000|2022-04-29 18:55:00|362.37|359.97|366.44|364.04|367.7|365.3|361.43|359.03|0
1651258800000|2022-04-29 19:00:00|366.12|363.72|365.1|362.7|366.75|364.35|362.67|360.27|0
1651259100000|2022-04-29 19:05:00|365.49|363.09|359.7|357.3|365.49|363.09|359.55|357.15|0
1651259400000|2022-04-29 19:10:00|359.86|357.46|356.75|354.35|360.95|358.55|355.66|353.26|0
1651259700000|2022-04-29 19:15:00|356.44|354.04|364.72|362.32|365.19|362.79|356.44|354.04|0
1651260000000|2022-04-29 19:20:00|365.03|362.63|362.57|360.17|365.19|362.79|359.54|357.14|0
1651260300000|2022-04-29 19:25:00|362.65|360.25|355.56|353.16|364.68|362.28|355.56|353.16|0
1651260600000|2022-04-29 19:30:00|355.71|353.31|358.97|356.57|361|358.6|354.32|351.92|0
1651260900000|2022-04-29 19:35:00|358.04|355.64|359.13|356.73|361.94|359.54|356.33|353.93|0
1651261200000|2022-04-29 19:40:00|359.28|356.88|356.71|354.31|362.32|359.92|355.39|352.99|0
1651261500000|2022-04-29 19:45:00|355.7|353.3|348.97|346.57|356.63|354.23|348.97|346.57|0
1651261800000|2022-04-29 19:50:00|349.12|346.72|343.01|340.61|349.12|346.72|341.65|339.25|0
1651262100000|2022-04-29 19:55:00|342.56|340.16|347.71|345.31|347.71|345.31|336.41|334.01|0
1651262400000|2022-04-29 20:00:00|346.79|344.39|347.55|345.15|350|347.6|345.42|343.02|0
1651262700000|2022-04-29 20:05:00|348.01|345.61|351.99|349.59|352.76|350.36|348.01|345.61|0
1651263000000|2022-04-29 20:10:00|352.15|349.75|352.54|350.14|355.54|353.14|350.85|348.45|0
1651475100000|2022-05-02 07:05:00|359.36|356.96|359.51|357.11|361.55|359.15|357.95|355.55|0
1651475400000|2022-05-02 07:10:00|359.36|356.96|360.6|358.2|361.15|358.75|356.93|354.53|0
1651475700000|2022-05-02 07:15:00|360.83|358.43|357.17|354.77|361.54|359.14|356.77|354.37|0
1651476000000|2022-05-02 07:20:00|357.24|354.84|355.68|353.28|357.24|354.84|354.37|351.97|0
1651476300000|2022-05-02 07:25:00|355.99|353.59|359.81|357.41|359.89|357.49|355.22|352.82|0
1651476600000|2022-05-02 07:30:00|359.42|357.02|354.98|352.58|359.42|357.02|352.89|350.49|0
1651476900000|2022-05-02 07:35:00|354.59|352.19|358.56|356.16|358.56|356.16|353.97|351.57|0
1651477200000|2022-05-02 07:40:00|358.47|356.07|359.25|356.85|359.25|356.85|356.69|354.29|0
1651477500000|2022-05-02 07:45:00|359.18|356.78|358.16|355.76|359.64|357.24|357.93|355.53|0
1651477800000|2022-05-02 07:50:00|358.39|355.99|358.08|355.68|359.8|357.4|357.61|355.21|0
1651478100000|2022-05-02 07:55:00|358.55|356.15|346.4|344|359.79|357.39|341.06|338.66|0
1651478400000|2022-05-02 08:00:00|346.48|344.08|354.96|352.56|355.5|353.1|346.48|344.08|0
1651478700000|2022-05-02 08:05:00|354.26|351.86|356.35|353.95|356.59|354.19|352.24|349.84|0
1651479000000|2022-05-02 08:10:00|356.2|353.8|354.72|352.32|357.99|355.59|354.64|352.24|0
1651479300000|2022-05-02 08:15:00|354.64|352.24|354.4|352|355.96|353.56|351.16|348.76|0
1651479600000|2022-05-02 08:20:00|354.09|351.69|351.69|349.29|355.41|353.01|351.61|349.21|0
1651479900000|2022-05-02 08:25:00|351.61|349.21|353|350.6|354.55|352.15|350.92|348.52|0
1651480200000|2022-05-02 08:30:00|352.85|350.45|349.68|347.28|352.85|350.45|349.22|346.82|0
1651480500000|2022-05-02 08:35:00|349.6|347.2|349.99|347.59|350.68|348.28|348.91|346.51|0
1651480800000|2022-05-02 08:40:00|350.06|347.66|352.26|349.86|354.82|352.42|350.03|347.63|0
1651481100000|2022-05-02 08:45:00|352.19|349.79|352.03|349.63|352.57|350.17|350.64|348.24|0
1651481400000|2022-05-02 08:50:00|351.72|349.32|347.57|345.17|351.72|349.32|347.26|344.86|0
1651481700000|2022-05-02 08:55:00|347.72|345.32|349.1|346.7|349.48|347.08|346.41|344.01|0
1651482000000|2022-05-02 09:00:00|349.17|346.77|351.87|349.47|352.56|350.16|349.17|346.77|0
1651482300000|2022-05-02 09:05:00|351.79|349.39|352.43|350.03|354.21|351.81|350.14|347.74|0
1651482600000|2022-05-02 09:10:00|352.36|349.96|353.89|351.49|355.59|353.19|352.36|349.96|0
1651482900000|2022-05-02 09:15:00|353.81|351.41|353.5|351.1|355.9|353.5|353.5|351.1|0
1651483200000|2022-05-02 09:20:00|353.43|351.03|356.52|354.12|356.67|354.27|353.12|350.72|0
1651483500000|2022-05-02 09:25:00|356.67|354.27|356.67|354.27|358.22|355.82|356.12|353.72|0
1651483800000|2022-05-02 09:30:00|356.82|354.42|357.9|355.5|358.29|355.89|356.2|353.8|0
1651484100000|2022-05-02 09:35:00|358.06|355.66|358.37|355.97|358.99|356.59|357.59|355.19|0
1651484400000|2022-05-02 09:40:00|358.28|355.88|353.87|351.47|358.59|356.19|353.87|351.47|0
1651484700000|2022-05-02 09:45:00|353.8|351.4|354.75|352.35|355.91|353.51|353.8|351.4|0
1651485000000|2022-05-02 09:50:00|354.67|352.27|355.83|353.43|356.45|354.05|354.59|352.19|0
1651485300000|2022-05-02 09:55:00|355.75|353.35|353.5|351.1|355.75|353.35|353.5|351.1|0
1651485600000|2022-05-02 10:00:00|353.58|351.18|351.95|349.55|354.2|351.8|351.26|348.86|0
1651485900000|2022-05-02 10:05:00|352.18|349.78|352.26|349.86|352.73|350.33|351.03|348.63|0
1651486200000|2022-05-02 10:10:00|352.57|350.17|355.27|352.87|355.35|352.95|352.57|350.17|0
1651486500000|2022-05-02 10:15:00|355.12|352.72|354.96|352.56|356.28|353.88|354.96|352.56|0
1651486800000|2022-05-02 10:20:00|355.04|352.64|354.64|352.24|355.66|353.26|354.42|352.02|0
1651487100000|2022-05-02 10:25:00|354.57|352.17|354.33|351.93|355.34|352.94|353.33|350.93|0
1651487400000|2022-05-02 10:30:00|354.41|352.01|355.8|353.4|356.27|353.87|353.64|351.24|0
1651487700000|2022-05-02 10:35:00|355.88|353.48|355.56|353.16|356.96|354.56|355.41|353.01|0
1651488000000|2022-05-02 10:40:00|355.49|353.09|354.25|351.85|355.56|353.16|353.16|350.76|0
1651488300000|2022-05-02 10:45:00|354.17|351.77|353.31|350.91|354.25|351.85|352.54|350.14|0
1651488600000|2022-05-02 10:50:00|353.47|351.07|352.85|350.45|353.93|351.53|352.54|350.14|0
1651488900000|2022-05-02 10:55:00|352.92|350.52|351.61|349.21|353.93|351.53|350.3|347.9|0
1651489200000|2022-05-02 11:00:00|351.76|349.36|351.91|349.51|353.31|350.91|351.45|349.05|0
1651489500000|2022-05-02 11:05:00|351.99|349.59|350.37|347.97|352.76|350.36|350.22|347.82|0
1651489800000|2022-05-02 11:10:00|350.13|347.73|349.13|346.73|351.14|348.74|348.98|346.58|0
1651490100000|2022-05-02 11:15:00|349.05|346.65|347.29|344.89|349.29|346.89|346.83|344.43|0
1651490400000|2022-05-02 11:20:00|347.14|344.74|347.75|345.35|348.82|346.42|345.91|343.51|0
1651490700000|2022-05-02 11:25:00|348.05|345.65|346.9|344.5|349.13|346.73|346.9|344.5|0
1651491000000|2022-05-02 11:30:00|346.59|344.19|343.46|341.06|346.59|344.19|343.46|341.06|0
1651491300000|2022-05-02 11:35:00|343.61|341.21|342.16|339.76|344.37|341.97|341.48|339.08|0
1651491600000|2022-05-02 11:40:00|342.24|339.84|341.85|339.45|342.92|340.52|341.32|338.92|0
1651491900000|2022-05-02 11:45:00|341.93|339.53|339.65|337.25|342.38|339.98|339.04|336.64|0
1651492200000|2022-05-02 11:50:00|339.8|337.4|337.68|335.28|341.01|338.61|337.52|335.12|0
1651492500000|2022-05-02 11:55:00|337.52|335.12|334.96|332.56|337.68|335.28|333.61|331.21|0
1651492800000|2022-05-02 12:00:00|335.86|333.46|338.56|336.16|338.78|336.38|335.11|332.71|0
1651493100000|2022-05-02 12:05:00|338.11|335.71|339.16|336.76|340.52|338.12|336.45|334.05|0
1651493400000|2022-05-02 12:10:00|338.86|336.46|337.12|334.72|339.31|336.91|336.29|333.89|0
1651493700000|2022-05-02 12:15:00|337.42|335.02|338.1|335.7|339.46|337.06|337.35|334.95|0
1651494000000|2022-05-02 12:20:00|338.25|335.85|339.98|337.58|340.66|338.26|338.25|335.85|0
1651494300000|2022-05-02 12:25:00|339.9|337.5|341.11|338.71|341.26|338.86|338.77|336.37|0
1651494600000|2022-05-02 12:30:00|341.34|338.94|340.07|337.67|343.41|341.01|339.12|336.72|0
1651494900000|2022-05-02 12:35:00|340.22|337.82|339.77|337.37|340.52|338.12|339.17|336.77|0
1651495200000|2022-05-02 12:40:00|339.84|337.44|339.53|337.13|341.58|339.18|338.41|336.01|0
1651495500000|2022-05-02 12:45:00|339.61|337.21|336.29|333.89|340.37|337.97|335.99|333.59|0
1651495800000|2022-05-02 12:50:00|335.84|333.44|339.76|337.36|340.06|337.66|335.24|332.84|0
1651496100000|2022-05-02 12:55:00|339.91|337.51|338.7|336.3|340.21|337.81|337.64|335.24|0
1651496400000|2022-05-02 13:00:00|338.85|336.45|341.72|339.32|341.87|339.47|338.85|336.45|0
1651496700000|2022-05-02 13:05:00|341.87|339.47|344.22|341.82|344.45|342.05|341.87|339.47|0
1651497000000|2022-05-02 13:10:00|344.45|342.05|349.18|346.78|349.33|346.93|344.29|341.89|0
1651497300000|2022-05-02 13:15:00|349.33|346.93|348.56|346.16|349.64|347.24|346.88|344.48|0
1651497600000|2022-05-02 13:20:00|348.87|346.47|348.25|345.85|349.71|347.31|346.42|344.02|0
1651497900000|2022-05-02 13:25:00|348.1|345.7|344.74|342.34|348.4|346|343.67|341.27|0
1651498200000|2022-05-02 13:30:00|344.89|342.49|339.13|336.73|350.7|348.3|338.37|335.97|0
1651498500000|2022-05-02 13:35:00|337.99|335.59|334.76|332.36|338.97|336.57|328.64|326.24|0
1651498800000|2022-05-02 13:40:00|335.21|332.81|345.03|342.63|350.69|348.29|328.49|326.09|0
1651499100000|2022-05-02 13:45:00|344.88|342.48|341.38|338.98|349.61|347.21|338.21|335.81|0
1651499400000|2022-05-02 13:50:00|340.78|338.38|347.62|345.22|347.62|345.22|337.76|335.36|0
1651499700000|2022-05-02 13:55:00|347.47|345.07|348.76|346.36|352.68|350.28|343.12|340.72|0
1651500000000|2022-05-02 14:00:00|348.3|345.9|350.14|347.74|351.14|348.74|342.59|340.19|0
1651500300000|2022-05-02 14:05:00|350.06|347.66|337.29|334.89|350.75|348.35|335.64|333.24|0
1651500600000|2022-05-02 14:10:00|336.84|334.44|337.74|335.34|341.97|339.57|334.89|332.49|0
1651500900000|2022-05-02 14:15:00|337.59|335.19|347.63|345.23|347.79|345.39|334.58|332.18|0
1651501200000|2022-05-02 14:20:00|346.72|344.32|352.84|350.44|353.77|351.37|342.31|339.91|0
1651501500000|2022-05-02 14:25:00|353.15|350.75|359.71|357.31|364.49|362.09|351.46|349.06|0
1651501800000|2022-05-02 14:30:00|360.65|358.25|364.24|361.84|368.48|366.08|360.65|358.25|0
1651502100000|2022-05-02 14:35:00|363.92|361.52|360.95|358.55|365.02|362.62|357.38|354.98|0
1651502400000|2022-05-02 14:40:00|361.42|359.02|356.25|353.85|365.15|362.75|355.48|353.08|0
1651502700000|2022-05-02 14:45:00|355.94|353.54|354.85|352.45|357.96|355.56|353.15|350.75|0
1651503000000|2022-05-02 14:50:00|355.08|352.68|351.45|349.05|355.47|353.07|350.38|347.98|0
1651503300000|2022-05-02 14:55:00|350.99|348.59|346.08|343.68|354.39|351.99|345.32|342.92|0
1651503600000|2022-05-02 15:00:00|346.78|343.9|336.91|334.03|347.24|344.36|336.91|334.03|0
1651503900000|2022-05-02 15:05:00|337.06|334.18|341.9|339.02|343.88|341|336.76|333.88|0
1651504200000|2022-05-02 15:10:00|342.05|339.17|346.19|343.31|346.19|343.31|339.02|336.14|0
1651504500000|2022-05-02 15:15:00|346.04|343.16|334.99|332.11|346.04|343.16|333.04|330.16|0
1651504800000|2022-05-02 15:20:00|334.69|331.81|336.79|333.91|338.45|335.57|333.34|330.46|0
1651505100000|2022-05-02 15:25:00|337.39|334.51|335.72|332.84|340.56|337.68|332.44|329.56|0
1651505400000|2022-05-02 15:30:00|336.32|333.44|338.42|335.54|341.29|338.41|332.43|329.55|0
1651505700000|2022-05-02 15:35:00|339.18|336.3|334.52|331.64|343.87|340.99|334.22|331.34|0
1651506000000|2022-05-02 15:40:00|334.07|331.19|335.71|332.83|340.08|337.2|332.12|329.24|0
1651506300000|2022-05-02 15:45:00|336.01|333.13|336.31|333.43|340.98|338.1|334.66|331.78|0
1651506600000|2022-05-02 15:50:00|335.26|332.38|339.32|336.44|340.22|337.34|335.26|332.38|0
1651506900000|2022-05-02 15:55:00|338.86|335.98|343.4|340.52|344.16|341.28|337.21|334.33|0
1651507200000|2022-05-02 16:00:00|343.55|340.67|333.75|330.87|346.29|343.41|331.96|329.08|0
1651507500000|2022-05-02 16:05:00|333.9|331.02|335.4|332.52|336.3|333.42|332.11|329.23|0
1651507800000|2022-05-02 16:10:00|335.1|332.22|337.19|334.31|337.34|334.46|334.04|331.16|0
1651508100000|2022-05-02 16:15:00|336.29|333.41|343.84|340.96|343.84|340.96|334.79|331.91|0
1651508400000|2022-05-02 16:20:00|343.69|340.81|342.93|340.05|348.26|345.38|342.24|339.36|0
1651508700000|2022-05-02 16:25:00|342.77|339.89|340.95|338.07|343.53|340.65|338.24|335.36|0
1651509000000|2022-05-02 16:30:00|342.01|339.13|343.74|341.34|344.59|341.71|339.59|336.71|0
1651509300000|2022-05-02 16:35:00|344.27|341.87|335.85|332.97|345.05|342.65|335.24|332.36|0
1651509600000|2022-05-02 16:40:00|335.47|332.59|334.04|331.16|338.26|335.38|333.29|330.41|0
1651509900000|2022-05-02 16:45:00|333.59|330.71|332.69|329.81|334.79|331.91|331.34|328.46|0
1651510200000|2022-05-02 16:50:00|332.09|329.21|328.35|325.47|333.13|330.25|327.31|324.43|0
1651510500000|2022-05-02 16:55:00|328.2|325.32|324.93|322.05|331.18|328.3|323.16|320.28|0
1651510800000|2022-05-02 17:00:00|324.64|321.76|322.22|319.34|327.24|324.36|320.16|317.28|0
1651511100000|2022-05-02 17:05:00|322.36|319.48|328.47|325.59|330.7|327.82|318.72|315.84|0
1651511400000|2022-05-02 17:10:00|328.03|325.15|329.74|326.86|334.15|331.27|326.47|323.59|0
1651511700000|2022-05-02 17:15:00|329.44|326.56|326.45|323.57|329.74|326.86|324.82|321.94|0
1651512000000|2022-05-02 17:20:00|326.9|324.02|322.31|319.43|326.9|324.02|322.31|319.43|0
1651512300000|2022-05-02 17:25:00|322.75|319.87|323.34|320.46|325.86|322.98|320.47|317.59|0
1651512600000|2022-05-02 17:30:00|322.68|319.8|320.17|317.29|326.52|323.64|320.02|317.14|0
1651512900000|2022-05-02 17:35:00|319.73|316.85|318.99|316.11|322.23|319.35|318.41|315.53|0
1651513200000|2022-05-02 17:40:00|319.14|316.26|317.31|314.43|323.12|320.24|317.31|314.43|0
1651513500000|2022-05-02 17:45:00|317.9|315.02|314.25|311.37|318.48|315.6|313.82|310.94|0
1651513800000|2022-05-02 17:50:00|314.11|311.23|313.81|310.93|316.43|313.55|313.23|310.35|0
1651514100000|2022-05-02 17:55:00|314.39|311.51|317.6|314.72|317.6|314.72|313.81|310.93|0
1651514400000|2022-05-02 18:00:00|317.3|314.42|321.4|318.52|321.4|318.52|313.81|310.93|0
1651514700000|2022-05-02 18:05:00|321.84|318.96|317|314.12|324.2|321.32|316.86|313.98|0
1651515000000|2022-05-02 18:10:00|316.86|313.98|309.03|306.15|317.3|314.42|308.88|306|0
1651515300000|2022-05-02 18:15:00|309.32|306.44|309.25|306.37|311.41|308.53|307.08|304.2|0
1651515600000|2022-05-02 18:20:00|309.4|306.52|312.46|309.58|313.62|310.74|305.65|302.77|0
1651515900000|2022-05-02 18:25:00|311.95|309.07|311.45|308.57|313.04|310.16|309.73|306.85|0
1651516200000|2022-05-02 18:30:00|311.59|308.71|313.47|310.59|314.77|311.89|309.87|306.99|0
1651516500000|2022-05-02 18:35:00|313.32|310.44|311.3|308.42|314.19|311.31|309.72|306.84|0
1651516800000|2022-05-02 18:40:00|311.59|308.71|306.7|303.82|313.03|310.15|304.14|301.26|0
1651517100000|2022-05-02 18:45:00|306.85|303.97|312.49|309.13|314.76|311.88|306.85|303.97|0
1651517400000|2022-05-02 18:50:00|312.35|308.99|315.54|312.18|318.16|314.8|308.6|305.24|0
1651517700000|2022-05-02 18:55:00|315.39|312.03|310.61|307.25|315.97|312.61|308.59|305.23|0
1651518000000|2022-05-02 19:00:00|310.75|307.39|317.64|314.28|319.62|316.26|310.75|307.39|0
1651518300000|2022-05-02 19:05:00|317.71|314.35|324.91|321.55|326.9|323.54|317.27|313.91|0
1651518600000|2022-05-02 19:10:00|324.68|321.32|332.86|329.5|334.28|330.92|324.68|321.32|0
1651518900000|2022-05-02 19:15:00|333.16|329.8|334.2|330.84|335.56|332.2|329.72|326.36|0
1651519200000|2022-05-02 19:20:00|334.8|331.44|342.11|338.75|342.42|339.06|334.6|331.24|0
1651519500000|2022-05-02 19:25:00|341.5|338.14|341.35|337.99|344.63|341.27|338.92|335.56|0
1651519800000|2022-05-02 19:30:00|341.04|337.68|351.15|347.79|351.77|348.41|341.04|337.68|0
1651520100000|2022-05-02 19:35:00|351.61|348.25|345.07|341.71|352.69|349.33|342.78|339.42|0
1651520400000|2022-05-02 19:40:00|345.99|342.63|338.61|335.25|349.99|346.63|338.61|335.25|0
1651520700000|2022-05-02 19:45:00|338.68|335.32|349.09|345.73|350.1|346.74|337.39|334.03|0
1651521000000|2022-05-02 19:50:00|349.64|346.28|354.03|350.67|355.31|351.95|347.48|344.12|0
1651521300000|2022-05-02 19:55:00|353.95|350.59|355.5|352.62|356.28|353.4|351.24|347.88|0
1651521600000|2022-05-02 20:00:00|356.28|353.4|356.19|353.31|358.46|355.58|354.25|351.37|0
1651521900000|2022-05-02 20:05:00|356.43|353.55|358.15|355.27|358.62|355.74|355.5|352.62|0
1651522200000|2022-05-02 20:10:00|357.99|355.11|351.14|348.26|358.46|355.58|350.52|347.64|0
1651522500000|2022-05-02 20:15:00|351.92|348.56|351.53|348.17|353.47|350.11|351.38|348.02|0
1651522800000|2022-05-02 20:20:00|351.45|348.09|351.99|348.63|353.08|349.72|351.45|348.09|0
1651523100000|2022-05-02 20:25:00|351.76|348.4|352.15|348.79|352.92|349.56|350.91|347.55|0
1651523400000|2022-05-02 20:30:00|352.3|348.94|351.83|348.47|353.38|350.02|351.68|348.32|0
1651523700000|2022-05-02 20:35:00|352.14|348.78|353.54|350.18|353.85|350.49|351.83|348.47|0
1651524000000|2022-05-02 20:40:00|353.22|349.86|353.45|350.09|353.85|350.49|353.07|349.71|0
1651524300000|2022-05-02 20:45:00|353.69|350.33|354.62|351.26|354.62|351.26|353.22|349.86|0
1651524600000|2022-05-02 20:50:00|354.77|351.41|353.21|349.85|354.93|351.57|353.21|349.85|0
1651524900000|2022-05-02 20:55:00|353.06|349.7|352.98|349.62|353.52|350.16|352.59|349.23|0
1651525200000|2022-05-02 21:00:00|352.66|349.3|352.8|349.44|353.19|349.83|352.59|349.23|0
1651525500000|2022-05-02 21:05:00|352.78|349.42|352.93|349.57|352.95|349.59|352.62|349.26|0
1651525800000|2022-05-02 21:10:00|352.92|349.56|353.01|349.65|353.11|349.75|352.92|349.56|0
1651526100000|2022-05-02 21:15:00|352.99|349.63|352.99|349.63|352.99|349.63|352.99|349.63|0
1651526400000|2022-05-02 21:20:00|352.97|349.61|353.03|349.67|353.03|349.67|352.85|349.49|0
1651526700000|2022-05-02 21:25:00|353.01|349.65|352.71|349.35|353.01|349.65|352.63|349.27|0
1651527000000|2022-05-02 21:30:00|352.74|349.38|352.78|349.42|352.78|349.42|352.71|349.35|0
1651527300000|2022-05-02 21:35:00|352.76|349.4|353.79|350.43|353.79|350.43|352.35|348.99|0
1651527600000|2022-05-02 21:40:00|353.86|350.5|353.38|350.02|353.91|350.55|353.36|350|0
1651527900000|2022-05-02 21:45:00|353.42|350.06|353.2|349.84|353.68|350.32|353.2|349.84|0
1651528200000|2022-05-02 21:50:00|353.02|349.66|353.01|349.65|353.08|349.72|352.61|349.25|0
1651528500000|2022-05-02 21:55:00|352.94|349.58|352.76|349.4|353.15|349.79|352.61|349.25|0
1651528800000|2022-05-02 22:00:00|352.94|349.58|351.46|348.1|352.94|349.58|351.31|347.95|0
1651529100000|2022-05-02 22:05:00|351.54|348.18|351.61|348.25|351.93|348.57|351.31|347.95|0
1651529400000|2022-05-02 22:10:00|351.77|348.41|352.54|349.18|352.54|349.18|351.61|348.25|0
1651529700000|2022-05-02 22:15:00|352.39|349.03|352.38|349.02|353.01|349.65|351.76|348.4|0
1651530000000|2022-05-02 22:20:00|352.54|349.18|351.76|348.4|352.61|349.25|351.76|348.4|0
1651530300000|2022-05-02 22:25:00|351.91|348.55|352.69|349.33|352.84|349.48|351.6|348.24|0
1651530600000|2022-05-02 22:30:00|353|349.64|350.43|347.07|353|349.64|350.2|346.84|0
1651530900000|2022-05-02 22:35:00|350.36|347|350.82|347.46|351.13|347.77|350.36|347|0
1651531200000|2022-05-02 22:40:00|350.74|347.38|350.04|346.68|350.74|347.38|349.89|346.53|0
1651531500000|2022-05-02 22:45:00|350.12|346.76|350.35|346.99|350.51|347.15|350.12|346.76|0
1651531800000|2022-05-02 22:50:00|350.42|347.06|351.35|347.99|351.59|348.23|350.42|347.06|0
1651532100000|2022-05-02 22:55:00|351.27|347.91|350.65|347.29|351.27|347.91|350.34|346.98|0
1651532400000|2022-05-02 23:00:00|350.81|347.45|352.82|349.46|353.44|350.08|350.81|347.45|0
1651532700000|2022-05-02 23:05:00|352.97|349.61|353.59|350.23|353.59|350.23|352.43|349.07|0
1651533000000|2022-05-02 23:10:00|353.51|350.15|352.81|349.45|353.51|350.15|352.66|349.3|0
1651533300000|2022-05-02 23:15:00|352.73|349.37|352.65|349.29|352.96|349.6|352.57|349.21|0
1651533600000|2022-05-02 23:20:00|352.81|349.45|353.11|349.75|354.2|350.84|352.65|349.29|0
1651533900000|2022-05-02 23:25:00|353.27|349.91|353.5|350.14|353.89|350.53|353.11|349.75|0
1651534200000|2022-05-02 23:30:00|353.42|350.06|353.26|349.9|353.73|350.37|353.03|349.67|0
1651534500000|2022-05-02 23:35:00|353.18|349.82|352.48|349.12|353.26|349.9|352.48|349.12|0
1651534800000|2022-05-02 23:40:00|352.33|348.97|351.71|348.35|352.64|349.28|351.71|348.35|0
1651535100000|2022-05-02 23:45:00|351.55|348.19|352.32|348.96|352.32|348.96|351.55|348.19|0
1651535400000|2022-05-02 23:50:00|352.17|348.81|351.85|348.49|352.17|348.81|351.55|348.19|0
1651535700000|2022-05-02 23:55:00|351.93|348.57|353.79|350.43|353.79|350.43|351.85|348.49|0
1651536000000|2022-05-03 00:00:00|353.87|350.51|352.7|349.34|356.2|352.84|352.62|349.26|0
1651536300000|2022-05-03 00:05:00|352.47|349.11|356.67|353.31|356.67|353.31|352.47|349.11|0
1651536600000|2022-05-03 00:10:00|356.58|353.22|354.95|351.59|356.66|353.3|354.79|351.43|0
1651536900000|2022-05-03 00:15:00|354.79|351.43|354.05|350.69|355.64|352.28|354.05|350.69|0
1651537200000|2022-05-03 00:20:00|353.98|350.62|353.2|349.84|353.98|350.62|352.27|348.91|0
1651537500000|2022-05-03 00:25:00|353.04|349.68|354.13|350.77|354.28|350.92|352.42|349.06|0
1651537800000|2022-05-03 00:30:00|354.2|350.84|356.15|352.79|356.7|353.34|353.82|350.46|0
1651538100000|2022-05-03 00:35:00|356.38|353.02|356.46|353.1|358.03|354.67|356.38|353.02|0
1651538400000|2022-05-03 00:40:00|356.77|353.41|358.26|354.9|358.57|355.21|356.46|353.1|0
1651538700000|2022-05-03 00:45:00|358.65|355.29|359.75|356.39|360.69|357.33|358.57|355.21|0
1651539000000|2022-05-03 00:50:00|359.98|356.62|359.11|355.75|359.98|356.62|358.96|355.6|0
1651539300000|2022-05-03 00:55:00|359.19|355.83|359.03|355.67|359.43|356.07|358.56|355.2|0
1651539600000|2022-05-03 01:00:00|358.87|355.51|359.89|356.53|360.05|356.69|358.48|355.12|0
1651539900000|2022-05-03 01:05:00|359.81|356.45|358.79|355.43|359.81|356.45|358.16|354.8|0
1651540200000|2022-05-03 01:10:00|358.95|355.59|357.38|354.02|359.1|355.74|356.91|353.55|0
1651540500000|2022-05-03 01:15:00|357.22|353.86|354.95|351.59|357.61|354.25|354.95|351.59|0
1651540800000|2022-05-03 01:20:00|354.87|351.51|356.43|353.07|356.59|353.23|354.87|351.51|0
1651541100000|2022-05-03 01:25:00|356.59|353.23|355.88|352.52|356.59|353.23|355.49|352.13|0
1651541400000|2022-05-03 01:30:00|356.04|352.68|355.96|352.6|357.21|353.85|355.57|352.21|0
1651541700000|2022-05-03 01:35:00|355.88|352.52|355.95|352.59|356.27|352.91|355.25|351.89|0
1651542000000|2022-05-03 01:40:00|355.8|352.44|354.86|351.5|356.89|353.53|354.39|351.03|0
1651542300000|2022-05-03 01:45:00|355.01|351.65|357.98|354.62|358.61|355.25|355.01|351.65|0
1651542600000|2022-05-03 01:50:00|358.14|354.78|360.09|356.73|361.91|358.55|358.14|354.78|0
1651542900000|2022-05-03 01:55:00|360.02|356.66|360.64|357.28|360.72|357.36|358.99|355.63|0
1651543200000|2022-05-03 02:00:00|360.48|357.12|365.21|361.85|365.92|362.56|360.48|357.12|0
1651543500000|2022-05-03 02:05:00|365.05|361.69|364.74|361.38|365.45|362.09|364.1|360.74|0
1651543800000|2022-05-03 02:10:00|364.81|361.45|364.33|360.97|364.81|361.45|363.94|360.58|0
1651544100000|2022-05-03 02:15:00|364.26|360.9|365.84|362.48|366.31|362.95|364.26|360.9|0
1651544400000|2022-05-03 02:20:00|365.99|362.63|365.91|362.55|366.31|362.95|365.12|361.76|0
1651544700000|2022-05-03 02:25:00|365.99|362.63|366.62|363.26|366.62|363.26|365.99|362.63|0
1651545000000|2022-05-03 02:30:00|366.46|363.1|365.99|362.63|367.25|363.89|364.88|361.52|0
1651545300000|2022-05-03 02:35:00|366.06|362.7|365.19|361.83|366.3|362.94|364.72|361.36|0
1651545600000|2022-05-03 02:40:00|365.11|361.75|366.85|363.49|367.25|363.89|364.72|361.36|0
1651545900000|2022-05-03 02:45:00|366.77|363.41|368.43|365.07|368.43|365.07|366.53|363.17|0
1651546200000|2022-05-03 02:50:00|368.51|365.15|369.31|365.95|369.94|366.58|367.72|364.36|0
1651546500000|2022-05-03 02:55:00|369.47|366.11|367.55|364.19|369.62|366.26|367.4|364.04|0
1651546800000|2022-05-03 03:00:00|367.4|364.04|367.55|364.19|367.95|364.59|367.08|363.72|0
1651547100000|2022-05-03 03:05:00|367.63|364.27|367.07|363.71|368.03|364.67|366.44|363.08|0
1651547400000|2022-05-03 03:10:00|367.23|363.87|367.39|364.03|368.57|365.21|366.99|363.63|0
1651547700000|2022-05-03 03:15:00|367.46|364.1|367.14|363.78|368.18|364.82|367.07|363.71|0
1651548000000|2022-05-03 03:20:00|367.07|363.71|366.59|363.23|367.54|364.18|366.27|362.91|0
1651548300000|2022-05-03 03:25:00|366.66|363.3|365.47|362.11|366.9|363.54|365.47|362.11|0
1651548600000|2022-05-03 03:30:00|365.63|362.27|364.52|361.16|365.79|362.43|364.52|361.16|0
1651548900000|2022-05-03 03:35:00|364.68|361.32|364.68|361.32|365.63|362.27|364.52|361.16|0
1651549200000|2022-05-03 03:40:00|364.83|361.47|363.88|360.52|364.83|361.47|363.57|360.21|0
1651549500000|2022-05-03 03:45:00|364.04|360.68|364.04|360.68|364.67|361.31|363.88|360.52|0
1651549800000|2022-05-03 03:50:00|364.11|360.75|363.88|360.52|364.35|360.99|363.24|359.88|0
1651550100000|2022-05-03 03:55:00|363.79|360.43|363.24|359.88|364.19|360.83|362.61|359.25|0
1651550400000|2022-05-03 04:00:00|363.16|359.8|362.21|358.85|364.03|360.67|361.82|358.46|0
1651550700000|2022-05-03 04:05:00|362.29|358.93|363.94|360.58|364.18|360.82|362.29|358.93|0
1651551000000|2022-05-03 04:10:00|364.02|360.66|364.18|360.82|364.41|361.05|363.87|360.51|0
1651551300000|2022-05-03 04:15:00|364.34|360.98|363.39|360.03|364.49|361.13|363.39|360.03|0
1651551600000|2022-05-03 04:20:00|363.38|360.02|363.54|360.18|364.02|360.66|363.14|359.78|0
1651551900000|2022-05-03 04:25:00|363.38|360.02|363.06|359.7|363.7|360.34|363.06|359.7|0
1651552200000|2022-05-03 04:30:00|363.14|359.78|365.19|361.83|365.27|361.91|362.27|358.91|0
1651552500000|2022-05-03 04:35:00|365.11|361.75|364.71|361.35|365.43|362.07|364.55|361.19|0
1651552800000|2022-05-03 04:40:00|364.64|361.28|364.63|361.27|365.27|361.91|363.69|360.33|0
1651553100000|2022-05-03 04:45:00|364.48|361.12|363.05|359.69|364.87|361.51|363.05|359.69|0
1651553400000|2022-05-03 04:50:00|362.97|359.61|363.36|360|364.63|361.27|362.26|358.9|0
1651553700000|2022-05-03 04:55:00|363.68|360.32|361.94|358.58|363.68|360.32|361.78|358.42|0
1651554000000|2022-05-03 05:00:00|361.86|358.5|361.94|358.58|362.25|358.89|361.07|357.71|0
1651554300000|2022-05-03 05:05:00|361.78|358.42|363.35|359.99|363.35|359.99|361.46|358.1|0
1651554600000|2022-05-03 05:10:00|363.27|359.91|364.61|361.25|365.09|361.73|363.11|359.75|0
1651554900000|2022-05-03 05:15:00|364.77|361.41|365.56|362.2|366.04|362.68|364.06|360.7|0
1651555200000|2022-05-03 05:20:00|365.48|362.12|365.24|361.88|365.56|362.2|364.61|361.25|0
1651555500000|2022-05-03 05:25:00|365.4|362.04|365.47|362.11|365.47|362.11|364.45|361.09|0
1651555800000|2022-05-03 05:30:00|365.39|362.03|365.07|361.71|365.39|362.03|363.81|360.45|0
1651556100000|2022-05-03 05:35:00|364.92|361.56|365.07|361.71|365.55|362.19|364.44|361.08|0
1651556400000|2022-05-03 05:40:00|365.23|361.87|364.28|360.92|365.39|362.03|364.28|360.92|0
1651556700000|2022-05-03 05:45:00|364.12|360.76|362.85|359.49|364.12|360.76|361.75|358.39|0
1651557000000|2022-05-03 05:50:00|362.54|359.18|364.03|360.67|364.51|361.15|362.54|359.18|0
1651557300000|2022-05-03 05:55:00|363.95|360.59|363.79|360.43|364.27|360.91|363.32|359.96|0
1651557600000|2022-05-03 06:00:00|363.48|360.12|359.54|356.18|364.11|360.75|359.46|356.1|0
1651557900000|2022-05-03 06:05:00|359.22|355.86|357.88|354.52|360.32|356.96|357.88|354.52|0
1651558200000|2022-05-03 06:10:00|357.97|354.61|358.43|355.07|359.06|355.7|357.49|354.13|0
1651558500000|2022-05-03 06:15:00|358.51|355.15|359.68|356.32|360.47|357.11|357.34|353.98|0
1651558800000|2022-05-03 06:20:00|359.76|356.4|359.76|356.4|360.62|357.26|358.5|355.14|0
1651559100000|2022-05-03 06:25:00|359.84|356.48|359.68|356.32|360.47|357.11|358.58|355.22|0
1651559400000|2022-05-03 06:30:00|359.91|356.55|359.99|356.63|360.15|356.79|358.11|354.75|0
1651559700000|2022-05-03 06:35:00|359.91|356.55|360.3|356.94|360.46|357.1|359.36|356|0
1651560000000|2022-05-03 06:40:00|360.22|356.86|360.61|357.25|361.48|358.12|359.98|356.62|0
1651560300000|2022-05-03 06:45:00|360.45|357.09|358.8|355.44|360.61|357.25|358.25|354.89|0
1651560600000|2022-05-03 06:50:00|359.04|355.68|357.69|354.33|360.4|357.04|357.61|354.25|0
1651560900000|2022-05-03 06:55:00|357.77|354.41|356.98|353.62|358.01|354.65|356.13|352.77|0
1651561200000|2022-05-03 07:00:00|356.91|353.55|351.52|348.16|357.06|353.7|351.52|348.16|0
1651561500000|2022-05-03 07:05:00|351.05|348.17|359.05|356.17|359.05|356.17|350.1|347.22|0
1651561800000|2022-05-03 07:10:00|359.29|356.41|358.58|355.7|360.15|357.27|356|353.12|0
1651562100000|2022-05-03 07:15:00|358.66|355.78|357.79|354.91|359.45|356.57|356.23|353.35|0
1651562400000|2022-05-03 07:20:00|357.72|354.84|358.73|355.85|360.38|357.5|356.39|353.51|0
1651562700000|2022-05-03 07:25:00|359.13|356.25|360.22|357.34|360.38|357.5|357.32|354.44|0
1651563000000|2022-05-03 07:30:00|359.59|356.71|360.51|357.63|361.16|358.28|357.71|354.83|0
1651563300000|2022-05-03 07:35:00|360.35|357.47|359.41|356.53|361.61|358.73|358.94|356.06|0
1651563600000|2022-05-03 07:40:00|359.09|356.21|359.09|356.21|360.97|358.09|358.38|355.5|0
1651563900000|2022-05-03 07:45:00|358.78|355.9|356.89|354.01|359.87|356.99|356.11|353.23|0
1651564200000|2022-05-03 07:50:00|357.05|354.17|363.32|360.92|363.4|361|356.97|354.09|0
1651564500000|2022-05-03 07:55:00|363.4|361|361.67|359.27|363.56|361.16|361.04|358.64|0
1651564800000|2022-05-03 08:00:00|361.82|359.42|365.45|363.05|365.93|363.53|361.11|358.71|0
1651565100000|2022-05-03 08:05:00|365.61|363.21|365.92|363.52|367.83|365.43|365.21|362.81|0
1651565400000|2022-05-03 08:10:00|365.61|363.21|363.62|361.22|366.08|363.68|363.15|360.75|0
1651565700000|2022-05-03 08:15:00|363.94|361.54|360.9|358.5|364.57|362.17|360.9|358.5|0
1651566000000|2022-05-03 08:20:00|361.06|358.66|361.61|359.21|363.42|361.02|360.98|358.58|0
1651566300000|2022-05-03 08:25:00|361.53|359.13|358.86|356.46|362.32|359.92|358.86|356.46|0
1651566600000|2022-05-03 08:30:00|359.01|356.61|358.07|355.67|359.8|357.4|357.6|355.2|0
1651566900000|2022-05-03 08:35:00|358.23|355.83|358.85|356.45|359.17|356.77|357.67|355.27|0
1651567200000|2022-05-03 08:40:00|359.01|356.61|356.58|354.18|359.01|356.61|355.88|353.48|0
1651567500000|2022-05-03 08:45:00|356.66|354.26|356.26|353.86|358.06|355.66|354.86|352.46|0
1651567800000|2022-05-03 08:50:00|356.42|354.02|356.34|353.94|357.9|355.5|355.4|353|0
1651568100000|2022-05-03 08:55:00|356.26|353.86|356.8|354.4|357.74|355.34|355.25|352.85|0
1651568400000|2022-05-03 09:00:00|356.49|354.09|355.55|353.15|357.82|355.42|354.77|352.37|0
1651568700000|2022-05-03 09:05:00|355.24|352.84|354.61|352.21|355.55|353.15|353.06|350.66|0
1651569000000|2022-05-03 09:10:00|354.92|352.52|354.45|352.05|355.7|353.3|353.59|351.19|0
1651569300000|2022-05-03 09:15:00|355.23|352.83|355.85|353.45|357.42|355.02|355.23|352.83|0
1651569600000|2022-05-03 09:20:00|355.93|353.53|355.69|353.29|356.24|353.84|354.45|352.05|0
1651569900000|2022-05-03 09:25:00|355.38|352.98|354.44|352.04|356.01|353.61|352.89|350.49|0
1651570200000|2022-05-03 09:30:00|354.36|351.96|354.28|351.88|354.6|352.2|352.81|350.41|0
1651570500000|2022-05-03 09:35:00|354.6|352.2|354.13|351.73|354.91|352.51|353.51|351.11|0
1651570800000|2022-05-03 09:40:00|354.04|351.64|356.15|353.75|356.46|354.06|354.04|351.64|0
1651571100000|2022-05-03 09:45:00|355.99|353.59|356.61|354.21|357.55|355.15|355.99|353.59|0
1651571400000|2022-05-03 09:50:00|356.77|354.37|356.77|354.37|357.16|354.76|355.68|353.28|0
1651571700000|2022-05-03 09:55:00|357|354.6|356.06|353.66|357.55|355.15|355.2|352.8|0
1651572000000|2022-05-03 10:00:00|356.14|353.74|357.15|354.75|357.46|355.06|355.43|353.03|0
1651572300000|2022-05-03 10:05:00|357.07|354.67|355.82|353.42|357.23|354.83|354.8|352.4|0
1651572600000|2022-05-03 10:10:00|355.74|353.34|356.13|353.73|356.67|354.27|353.95|351.55|0
1651572900000|2022-05-03 10:15:00|356.05|353.65|353.94|351.54|356.44|354.04|353.86|351.46|0
1651573200000|2022-05-03 10:20:00|353.79|351.39|351.76|349.36|353.79|351.39|350.99|348.59|0
1651573500000|2022-05-03 10:25:00|351.37|348.97|348.28|345.88|351.76|349.36|347.28|344.88|0
1651573800000|2022-05-03 10:30:00|348.05|345.65|347.12|344.72|348.36|345.96|344.97|342.57|0
1651574100000|2022-05-03 10:35:00|347.27|344.87|346.81|344.41|348.2|345.8|346.04|343.64|0
1651574400000|2022-05-03 10:40:00|346.96|344.56|342.81|340.41|347.27|344.87|342.81|340.41|0
1651574700000|2022-05-03 10:45:00|342.96|340.56|343.27|340.87|343.27|340.87|341.58|339.18|0
1651575000000|2022-05-03 10:50:00|343.11|340.71|344.18|341.78|344.18|341.78|341.2|338.8|0
1651575300000|2022-05-03 10:55:00|344.26|341.86|344.33|341.93|344.8|342.4|343.8|341.4|0
1651575600000|2022-05-03 11:00:00|344.41|342.01|344.25|341.85|344.79|342.39|343.26|340.86|0
1651575900000|2022-05-03 11:05:00|344.18|341.78|344.13|341.73|348.35|345.95|343.51|341.11|0
1651576200000|2022-05-03 11:10:00|344.12|341.72|344.74|342.34|345.35|342.95|343.05|340.65|0
1651576500000|2022-05-03 11:15:00|345.04|342.64|343.81|341.41|345.35|342.95|343.81|341.41|0
1651576800000|2022-05-03 11:20:00|343.97|341.57|345.34|342.94|345.34|342.94|342.89|340.49|0
1651577100000|2022-05-03 11:25:00|345.5|343.1|348.11|345.71|348.26|345.86|344.42|342.02|0
1651577400000|2022-05-03 11:30:00|348.03|345.63|347.03|344.63|349.81|347.41|346.95|344.55|0
1651577700000|2022-05-03 11:35:00|347.18|344.78|347.33|344.93|347.95|345.55|346.72|344.32|0
1651578000000|2022-05-03 11:40:00|347.25|344.85|347.94|345.54|349.18|346.78|347.02|344.62|0
1651578300000|2022-05-03 11:45:00|347.79|345.39|349.95|347.55|349.95|347.55|347.48|345.08|0
1651578600000|2022-05-03 11:50:00|350.1|347.7|351.03|348.63|351.1|348.7|349.17|346.77|0
1651578900000|2022-05-03 11:55:00|350.87|348.47|351.8|349.4|352.42|350.02|350.87|348.47|0
1651579200000|2022-05-03 12:00:00|351.33|348.93|353.81|351.41|354.44|352.04|351.33|348.93|0
1651579500000|2022-05-03 12:05:00|353.97|351.57|353.97|351.57|355.21|352.81|352.88|350.48|0
1651579800000|2022-05-03 12:10:00|354.12|351.72|355.21|352.81|355.83|353.43|353.66|351.26|0
1651580100000|2022-05-03 12:15:00|355.52|353.12|356.45|354.05|357.24|354.84|355.52|353.12|0
1651580400000|2022-05-03 12:20:00|356.76|354.36|354.73|352.33|357.23|354.83|354.42|352.02|0
1651580700000|2022-05-03 12:25:00|354.89|352.49|354.97|352.57|357.08|354.68|354.03|351.63|0
1651581000000|2022-05-03 12:30:00|354.81|352.41|355.9|353.5|357|354.6|353.1|350.7|0
1651581300000|2022-05-03 12:35:00|356.06|353.66|358.48|356.08|358.48|356.08|355.59|353.19|0
1651581600000|2022-05-03 12:40:00|358.4|356|360.6|358.2|360.6|358.2|357.77|355.37|0
1651581900000|2022-05-03 12:45:00|360.75|358.35|359.65|357.25|361.07|358.67|359.49|357.09|0
1651582200000|2022-05-03 12:50:00|359.81|357.41|359.18|356.78|360.12|357.72|357.53|355.13|0
1651582500000|2022-05-03 12:55:00|359.25|356.85|359.26|356.86|360.86|358.46|357.84|355.44|0
1651582800000|2022-05-03 13:00:00|359.49|357.09|358.16|355.76|359.89|357.49|357.37|354.97|0
1651583100000|2022-05-03 13:05:00|358.47|356.07|358.47|356.07|359.1|356.7|357.37|354.97|0
1651583400000|2022-05-03 13:10:00|358.54|356.14|357.52|355.12|358.62|356.22|357.37|354.97|0
1651583700000|2022-05-03 13:15:00|357.44|355.04|357.21|354.81|358.62|356.22|356.58|354.18|0
1651584000000|2022-05-03 13:20:00|357.12|354.72|356.89|354.49|357.83|355.43|355.48|353.08|0
1651584300000|2022-05-03 13:25:00|356.58|354.18|356.73|354.33|356.73|354.33|353.45|351.05|0
1651584600000|2022-05-03 13:30:00|357.2|354.8|359.62|357.22|361.28|358.88|350.34|347.94|0
1651584900000|2022-05-03 13:35:00|359.23|356.83|349.87|347.47|359.23|356.83|349.72|347.32|0
1651585200000|2022-05-03 13:40:00|351.27|348.87|353.13|350.73|358.44|356.04|350.18|347.78|0
1651585500000|2022-05-03 13:45:00|352.66|350.26|351.26|348.86|353.59|351.19|347.08|344.68|0
1651585800000|2022-05-03 13:50:00|350.64|348.24|354.9|352.5|357.18|354.78|349.09|346.69|0
1651586100000|2022-05-03 13:55:00|354.74|352.34|357.72|355.32|358.89|356.49|351.78|349.38|0
1651586400000|2022-05-03 14:00:00|359.44|357.04|360.55|358.15|361.65|359.25|358.39|355.99|0
1651586700000|2022-05-03 14:05:00|360.71|358.31|350.19|347.79|362.13|359.73|348.94|346.54|0
1651587000000|2022-05-03 14:10:00|349.41|347.01|356.13|353.73|356.29|353.89|347.08|344.68|0
1651587300000|2022-05-03 14:15:00|355.34|352.94|354.87|352.47|355.34|352.94|348.94|346.54|0
1651587600000|2022-05-03 14:20:00|354.56|352.16|352.8|350.4|357.23|354.83|350.18|347.78|0
1651587900000|2022-05-03 14:25:00|353.27|350.87|358.53|356.13|359.88|357.48|351.78|349.38|0
1651588200000|2022-05-03 14:30:00|359.09|356.69|362.41|360.01|364.16|361.76|354.99|352.59|0
1651588500000|2022-05-03 14:35:00|362.89|360.49|356.56|354.16|363.36|360.96|356.56|354.16|0
1651588800000|2022-05-03 14:40:00|356.72|354.32|350.91|348.51|357.03|354.63|350.91|348.51|0
1651589100000|2022-05-03 14:45:00|350.76|348.36|349.7|347.3|351.69|349.29|347.15|344.75|0
1651589400000|2022-05-03 14:50:00|349.23|346.83|352.81|350.41|354.85|352.45|348.3|345.9|0
1651589700000|2022-05-03 14:55:00|352.5|350.1|354.29|351.89|356.03|353.63|351.47|349.07|0
1651590000000|2022-05-03 15:00:00|354.45|352.05|359.5|357.1|359.81|357.41|351.16|348.76|0
1651590300000|2022-05-03 15:05:00|361.4|359|369.03|366.63|370.47|368.07|360.45|358.05|0
1651590600000|2022-05-03 15:10:00|369.19|366.79|369.94|367.54|369.94|367.54|364.55|362.15|0
1651590900000|2022-05-03 15:15:00|371.06|368.66|369.94|367.54|372.83|370.43|365.46|363.06|0
1651591200000|2022-05-03 15:20:00|370.1|367.7|375.08|372.68|375.25|372.85|370.1|367.7|0
1651591500000|2022-05-03 15:25:00|374.52|372.12|372.18|369.78|375.73|373.33|371.05|368.65|0
1651591800000|2022-05-03 15:30:00|373.31|370.91|377.02|374.62|378.32|375.92|372.82|370.42|0
1651592100000|2022-05-03 15:35:00|376.86|374.46|370.24|367.84|377.1|374.7|369.44|367.04|0
1651592400000|2022-05-03 15:40:00|370.57|368.17|371.04|368.64|375.07|372.67|370.57|368.17|0
1651592700000|2022-05-03 15:45:00|370.88|368.48|370.56|368.16|371.53|369.13|368|365.6|0
1651593000000|2022-05-03 15:50:00|370.72|368.32|370.4|368|371.84|369.44|368.31|365.91|0
1651593300000|2022-05-03 15:55:00|370.31|367.91|371.84|369.44|372.32|369.92|368.95|366.55|0
1651593600000|2022-05-03 16:00:00|371.59|369.19|375.06|372.66|377.32|374.92|370.39|367.99|0
1651593900000|2022-05-03 16:05:00|374.9|372.5|361.93|359.53|374.9|372.5|359.71|357.31|0
1651594200000|2022-05-03 16:10:00|361.61|359.21|365.66|363.26|366.38|363.98|360.97|358.57|0
1651594500000|2022-05-03 16:15:00|366.06|363.66|366.38|363.98|366.85|364.45|363.35|360.95|0
1651594800000|2022-05-03 16:20:00|366.22|363.82|368.77|366.37|369.89|367.49|366.22|363.82|0
1651595100000|2022-05-03 16:25:00|369.25|366.85|364.94|362.54|371.41|369.01|364.94|362.54|0
1651595400000|2022-05-03 16:30:00|364.78|362.38|364.77|362.37|366.37|363.97|361.29|358.89|0
1651595700000|2022-05-03 16:35:00|365.25|362.85|366.2|363.8|368.44|366.04|363.66|361.26|0
1651596000000|2022-05-03 16:40:00|366.04|363.64|366.84|364.44|369.07|366.67|364.93|362.53|0
1651596300000|2022-05-03 16:45:00|366.52|364.12|366.04|363.64|369.63|367.23|363.65|361.25|0
1651596600000|2022-05-03 16:50:00|365.32|362.92|363.97|361.57|367.79|365.39|363.97|361.57|0
1651596900000|2022-05-03 16:55:00|364.28|361.88|366.67|364.27|367.63|365.23|360.95|358.55|0
1651597200000|2022-05-03 17:00:00|367.63|365.23|368.26|365.86|372.75|370.35|366.67|364.27|0
1651597500000|2022-05-03 17:05:00|367.94|365.54|371.22|368.82|371.94|369.54|366.82|364.42|0
1651597800000|2022-05-03 17:10:00|371.3|368.9|374.35|371.95|375.08|372.68|370.18|367.78|0
1651598100000|2022-05-03 17:15:00|375|372.6|374.67|372.27|376.77|374.37|374.35|371.95|0
1651598400000|2022-05-03 17:20:00|374.83|372.43|373.06|370.66|377.58|375.18|370.81|368.41|0
1651598700000|2022-05-03 17:25:00|372.74|370.34|371.2|368.8|373.7|371.3|369.44|367.04|0
1651599000000|2022-05-03 17:30:00|371.29|368.89|374.42|372.02|374.66|372.26|370.81|368.41|0
1651599300000|2022-05-03 17:35:00|374.5|372.1|375|372.6|375.16|372.76|372.57|370.17|0
1651599600000|2022-05-03 17:40:00|375.16|372.76|375.8|373.4|375.96|373.56|372.09|369.69|0
1651599900000|2022-05-03 17:45:00|376.29|373.89|373.05|370.65|376.29|373.89|372.25|369.85|0
1651600200000|2022-05-03 17:50:00|372.97|370.57|370.16|367.76|373.54|371.14|368.39|365.99|0
1651600500000|2022-05-03 17:55:00|370.48|368.08|369.67|367.27|370.64|368.24|368.07|365.67|0
1651600800000|2022-05-03 18:00:00|369.51|367.11|364.24|361.84|369.51|367.11|363.76|361.36|0
1651601100000|2022-05-03 18:05:00|364.08|361.68|363.12|360.72|364.08|361.68|361.53|359.13|0
1651601400000|2022-05-03 18:10:00|362.48|360.08|358.28|355.88|363.35|360.95|357.73|355.33|0
1651601700000|2022-05-03 18:15:00|357.73|355.33|354.74|352.34|357.73|355.33|353.8|351.4|0
1651602000000|2022-05-03 18:20:00|354.58|352.18|354.58|352.18|355.52|353.12|352.39|349.99|0
1651602300000|2022-05-03 18:25:00|354.74|352.34|352.77|350.37|355.21|352.81|352.38|349.98|0
1651602600000|2022-05-03 18:30:00|353.01|350.61|358.04|355.64|358.04|355.64|352.85|350.45|0
1651602900000|2022-05-03 18:35:00|357.56|355.16|354.26|351.86|362.47|360.07|353.94|351.54|0
1651603200000|2022-05-03 18:40:00|354.88|352.48|356.14|353.74|358.19|355.79|347.69|345.29|0
1651603500000|2022-05-03 18:45:00|356.61|354.21|358.34|355.94|359.45|357.05|350.18|347.78|0
1651603800000|2022-05-03 18:50:00|358.5|356.1|361.67|359.27|364.53|362.13|357.08|354.68|0
1651604100000|2022-05-03 18:55:00|361.51|359.11|367.72|365.32|368.84|366.44|360.08|357.68|0
1651604400000|2022-05-03 19:00:00|368.68|366.28|365.96|363.56|368.84|366.44|365.32|362.92|0
1651604700000|2022-05-03 19:05:00|365.8|363.4|368.97|366.57|371.22|368.82|365.16|362.76|0
1651605000000|2022-05-03 19:10:00|369.77|367.37|369.61|367.21|371.38|368.98|368|365.6|0
1651605300000|2022-05-03 19:15:00|369.45|367.05|363.68|361.28|370.26|367.86|363.21|360.81|0
1651605600000|2022-05-03 19:20:00|363.52|361.12|362.72|360.32|368.8|366.4|358.12|355.72|0
1651605900000|2022-05-03 19:25:00|362.09|359.69|362.56|360.16|364.48|362.08|359.7|357.3|0
1651606200000|2022-05-03 19:30:00|362.48|360.08|365.11|362.71|366.55|364.15|359.54|357.14|0
1651606500000|2022-05-03 19:35:00|365.43|363.03|356.51|354.11|365.91|363.51|354.69|352.29|0
1651606800000|2022-05-03 19:40:00|355.88|353.48|351.7|349.3|355.88|353.48|347.11|344.71|0
1651607100000|2022-05-03 19:45:00|350.76|348.36|353.12|350.72|356.76|354.36|348.72|346.32|0
1651607400000|2022-05-03 19:50:00|353.28|350.88|360.41|358.01|361.53|359.13|349.5|347.1|0
1651607700000|2022-05-03 19:55:00|361.21|358.81|358.15|355.75|361.34|358.94|356.56|354.16|0
1651608000000|2022-05-03 20:00:00|358.94|356.54|362.64|360.24|362.8|360.4|357.99|355.59|0
1651608300000|2022-05-03 20:05:00|362.96|360.56|361.68|359.28|365.77|363.37|361.68|359.28|0
1651608600000|2022-05-03 20:10:00|361.52|359.12|360.08|357.68|364.96|362.56|359.28|356.88|0
1651608900000|2022-05-03 20:15:00|361.24|358.44|360.51|357.71|362.04|359.24|359.48|356.68|0
1651609200000|2022-05-03 20:20:00|360.44|357.64|358.68|355.88|360.6|357.8|357.57|354.77|0
1651609500000|2022-05-03 20:25:00|358.6|355.8|359.16|356.36|359.95|357.15|358.36|355.56|0
1651609800000|2022-05-03 20:30:00|359|356.2|358.52|355.72|359.95|357.15|357.4|354.6|0
1651610100000|2022-05-03 20:35:00|358.59|355.79|358.67|355.87|359.15|356.35|358.2|355.4|0
1651610400000|2022-05-03 20:40:00|358.59|355.79|358.9|356.1|359.47|356.67|358.27|355.47|0
1651610700000|2022-05-03 20:45:00|359.15|356.35|358.51|355.71|360.02|357.22|358.27|355.47|0
1651611000000|2022-05-03 20:50:00|358.74|355.94|358.58|355.78|359.22|356.42|358.19|355.39|0
1651611300000|2022-05-03 20:55:00|358.82|356.02|360.81|358.01|360.89|358.09|358.82|356.02|0
1651611600000|2022-05-03 21:00:00|360.78|357.98|361.1|358.3|361.1|358.3|360.41|357.61|0
1651611900000|2022-05-03 21:05:00|361.25|358.45|361.69|358.89|361.69|358.89|361.04|358.24|0
1651612200000|2022-05-03 21:10:00|361.59|358.79|361.4|358.6|361.59|358.79|361.27|358.47|0
1651612500000|2022-05-03 21:15:00|361.33|358.53|361.4|358.6|361.5|358.7|361.33|358.53|0
1651612800000|2022-05-03 21:20:00|361.36|358.56|361.49|358.69|361.58|358.78|361.33|358.53|0
1651613100000|2022-05-03 21:25:00|361.44|358.64|361.47|358.67|361.47|358.67|361.4|358.6|0
1651613400000|2022-05-03 21:30:00|361.44|358.64|361.25|358.45|361.44|358.64|361.25|358.45|0
1651613700000|2022-05-03 21:35:00|361.23|358.43|361.57|358.77|361.57|358.77|361.22|358.42|0
1651614000000|2022-05-03 21:40:00|361.62|358.82|361.25|358.45|361.9|359.1|360.71|357.91|0
1651614300000|2022-05-03 21:45:00|361.24|358.44|360.96|358.16|361.43|358.63|360.94|358.14|0
1651614600000|2022-05-03 21:50:00|360.99|358.19|361.35|358.55|361.55|358.75|360.99|358.19|0
1651614900000|2022-05-03 21:55:00|361.24|358.44|361.4|358.6|361.54|358.74|361.24|358.44|0
1651615200000|2022-05-03 22:00:00|361.42|358.62|358.85|356.05|361.42|358.62|358.62|355.82|0
1651615500000|2022-05-03 22:05:00|358.94|356.14|360.28|357.48|360.76|357.96|358.93|356.13|0
1651615800000|2022-05-03 22:10:00|360.53|357.73|361.56|358.76|361.8|359|360.37|357.57|0
1651616100000|2022-05-03 22:15:00|361.48|358.68|360.84|358.04|362.2|359.4|360.68|357.88|0
1651616400000|2022-05-03 22:20:00|360.92|358.12|362.03|359.23|362.35|359.55|360.92|358.12|0
1651616700000|2022-05-03 22:25:00|362.11|359.31|362.19|359.39|362.99|360.19|361.79|358.99|0
1651617000000|2022-05-03 22:30:00|362.27|359.47|361.79|358.99|362.43|359.63|361.47|358.67|0
1651617300000|2022-05-03 22:35:00|361.95|359.15|361.47|358.67|362.43|359.63|361.47|358.67|0
1651617600000|2022-05-03 22:40:00|361.31|358.51|361.3|358.5|362.26|359.46|361.3|358.5|0
1651617900000|2022-05-03 22:45:00|361.14|358.34|361.3|358.5|361.78|358.98|360.66|357.86|0
1651618200000|2022-05-03 22:50:00|361.22|358.42|361.14|358.34|361.46|358.66|360.98|358.18|0
1651618500000|2022-05-03 22:55:00|361.46|358.66|360.18|357.38|361.46|358.66|360.18|357.38|0
1651618800000|2022-05-03 23:00:00|360.34|357.54|360.97|358.17|360.97|358.17|359.7|356.9|0
1651619100000|2022-05-03 23:05:00|360.89|358.09|360.17|357.37|360.89|358.09|359.85|357.05|0
1651619400000|2022-05-03 23:10:00|360.25|357.45|360.64|357.84|360.97|358.17|360.17|357.37|0
1651619700000|2022-05-03 23:15:00|360.8|358|360.88|358.08|361.44|358.64|360.64|357.84|0
1651620000000|2022-05-03 23:20:00|361.12|358.32|360.64|357.84|361.44|358.64|360.64|357.84|0
1651620300000|2022-05-03 23:25:00|360.96|358.16|360.64|357.84|360.96|358.16|360.64|357.84|0
1651620600000|2022-05-03 23:30:00|360.79|357.99|361.27|358.47|361.59|358.79|360.47|357.67|0
1651620900000|2022-05-03 23:35:00|361.35|358.55|361.27|358.47|361.43|358.63|360.63|357.83|0
1651621200000|2022-05-03 23:40:00|361.18|358.38|361.1|358.3|361.43|358.63|361.02|358.22|0
1651621500000|2022-05-03 23:45:00|360.94|358.14|362.54|359.74|362.7|359.9|360.78|357.98|0
1651621800000|2022-05-03 23:50:00|362.62|359.82|361.9|359.1|363.5|360.7|361.9|359.1|0
1651622100000|2022-05-03 23:55:00|361.97|359.17|362.05|359.25|362.13|359.33|361.26|358.46|0
1651622400000|2022-05-04 00:00:00|361.89|359.09|361.57|358.77|362.05|359.25|361.41|358.61|0
1651622700000|2022-05-04 00:05:00|361.73|358.93|362.69|359.89|362.69|359.89|361.57|358.77|0
1651623000000|2022-05-04 00:10:00|362.6|359.8|362.52|359.72|363.65|360.85|362.37|359.57|0
1651623300000|2022-05-04 00:15:00|362.6|359.8|362.2|359.4|362.92|360.12|361.64|358.84|0
1651623600000|2022-05-04 00:20:00|361.88|359.08|360.92|358.12|362.2|359.4|360.92|358.12|0
1651623900000|2022-05-04 00:25:00|360.76|357.96|360.99|358.19|361.72|358.92|360.6|357.8|0
1651624200000|2022-05-04 00:30:00|360.92|358.12|361.23|358.43|361.23|358.43|360.59|357.79|0
1651624500000|2022-05-04 00:35:00|361.07|358.27|361.39|358.59|361.87|359.07|360.91|358.11|0
1651624800000|2022-05-04 00:40:00|361.55|358.75|361.23|358.43|362.35|359.55|360.82|358.02|0
1651625100000|2022-05-04 00:45:00|361.39|358.59|361.54|358.74|362.5|359.7|361.3|358.5|0
1651625400000|2022-05-04 00:50:00|361.46|358.66|361.06|358.26|361.7|358.9|360.58|357.78|0
1651625700000|2022-05-04 00:55:00|360.9|358.1|361.54|358.74|361.7|358.9|360.9|358.1|0
1651626000000|2022-05-04 01:00:00|361.7|358.9|362.33|359.53|362.65|359.85|361.37|358.57|0
1651626300000|2022-05-04 01:05:00|362.41|359.61|362.17|359.37|362.81|360.01|362.01|359.21|0
1651626600000|2022-05-04 01:10:00|362.01|359.21|362.97|360.17|363.04|360.24|362.01|359.21|0
1651626900000|2022-05-04 01:15:00|362.88|360.08|363.6|360.8|364.41|361.61|362.8|360|0
1651627200000|2022-05-04 01:20:00|363.92|361.12|364|361.2|364.08|361.28|363.44|360.64|0
1651627500000|2022-05-04 01:25:00|363.76|360.96|364.72|361.92|364.88|362.08|363.6|360.8|0
1651627800000|2022-05-04 01:30:00|364.88|362.08|365.36|362.56|365.68|362.88|364.24|361.44|0
1651628100000|2022-05-04 01:35:00|365.52|362.72|364.4|361.6|365.52|362.72|363.92|361.12|0
1651628400000|2022-05-04 01:40:00|364.57|361.77|365.21|362.41|365.53|362.73|364.48|361.68|0
1651628700000|2022-05-04 01:45:00|365.53|362.73|364.72|361.92|365.53|362.73|364.4|361.6|0
1651629000000|2022-05-04 01:50:00|364.56|361.76|364.4|361.6|364.8|362|364.4|361.6|0
1651629300000|2022-05-04 01:55:00|364.39|361.59|364.23|361.43|364.72|361.92|363.91|361.11|0
1651629600000|2022-05-04 02:00:00|364.39|361.59|364.87|362.07|365.68|362.88|364.07|361.27|0
1651629900000|2022-05-04 02:05:00|365.03|362.23|365.03|362.23|365.67|362.87|364.87|362.07|0
1651630200000|2022-05-04 02:10:00|364.87|362.07|364.54|361.74|365.19|362.39|364.54|361.74|0
1651630500000|2022-05-04 02:15:00|364.38|361.58|365.02|362.22|365.02|362.22|364.06|361.26|0
1651630800000|2022-05-04 02:20:00|364.7|361.9|364.38|361.58|364.7|361.9|364.06|361.26|0
1651631100000|2022-05-04 02:25:00|364.54|361.74|364.37|361.57|364.86|362.06|364.05|361.25|0
1651631400000|2022-05-04 02:30:00|364.53|361.73|362.84|360.04|364.53|361.73|362.76|359.96|0
1651631700000|2022-05-04 02:35:00|362.76|359.96|362.92|360.12|363.73|360.93|362.28|359.48|0
1651632000000|2022-05-04 02:40:00|363|360.2|360.84|358.04|363.32|360.52|360.68|357.88|0
1651632300000|2022-05-04 02:45:00|361|358.2|359.87|357.07|361.31|358.51|359.79|356.99|0
1651632600000|2022-05-04 02:50:00|359.95|357.15|359.55|356.75|360.19|357.39|359.23|356.43|0
1651632900000|2022-05-04 02:55:00|359.39|356.59|358.59|355.79|359.87|357.07|358.43|355.63|0
1651633200000|2022-05-04 03:00:00|358.75|355.95|360.02|357.22|360.18|357.38|358.75|355.95|0
1651633500000|2022-05-04 03:05:00|359.86|357.06|359.7|356.9|360.66|357.86|359.7|356.9|0
1651633800000|2022-05-04 03:10:00|359.78|356.98|359.22|356.42|359.78|356.98|358.42|355.62|0
1651634100000|2022-05-04 03:15:00|359.29|356.49|359.69|356.89|359.86|357.06|359.22|356.42|0
1651634400000|2022-05-04 03:20:00|359.85|357.05|360.01|357.21|360.33|357.53|359.69|356.89|0
1651634700000|2022-05-04 03:25:00|360.17|357.37|360.08|357.28|360.89|358.09|360.08|357.28|0
1651635000000|2022-05-04 03:30:00|360.17|357.37|357.77|354.97|360.17|357.37|357.61|354.81|0
1651635300000|2022-05-04 03:35:00|357.61|354.81|357.93|355.13|358.25|355.45|357.61|354.81|0
1651635600000|2022-05-04 03:40:00|357.84|355.04|357.6|354.8|357.93|355.13|356.81|354.01|0
1651635900000|2022-05-04 03:45:00|357.45|354.65|357.44|354.64|358.08|355.28|357.28|354.48|0
1651636200000|2022-05-04 03:50:00|357.52|354.72|357.92|355.12|358.08|355.28|357.44|354.64|0
1651636500000|2022-05-04 03:55:00|357.99|355.19|358.15|355.35|358.15|355.35|357.6|354.8|0
1651636800000|2022-05-04 04:00:00|358.23|355.43|359.03|356.23|359.83|357.03|358.07|355.27|0
1651637100000|2022-05-04 04:05:00|359.19|356.39|358.86|356.06|359.19|356.39|358.71|355.91|0
1651637400000|2022-05-04 04:10:00|358.78|355.98|359.34|356.54|359.98|357.18|358.46|355.66|0
1651637700000|2022-05-04 04:15:00|359.42|356.62|360.3|357.5|360.46|357.66|359.34|356.54|0
1651638000000|2022-05-04 04:20:00|360.29|357.49|359.97|357.17|360.45|357.65|359.81|357.01|0
1651638300000|2022-05-04 04:25:00|359.81|357.01|359.81|357.01|360.13|357.33|359.65|356.85|0
1651638600000|2022-05-04 04:30:00|359.97|357.17|361.41|358.61|361.89|359.09|359.81|357.01|0
1651638900000|2022-05-04 04:35:00|361.48|358.68|361.8|359|361.88|359.08|361.08|358.28|0
1651639200000|2022-05-04 04:40:00|361.72|358.92|361.08|358.28|361.72|358.92|361.08|358.28|0
1651639500000|2022-05-04 04:45:00|360.92|358.12|360.76|357.96|361|358.2|360.6|357.8|0
1651639800000|2022-05-04 04:50:00|360.6|357.8|359.63|356.83|360.6|357.8|359.47|356.67|0
1651640100000|2022-05-04 04:55:00|359.79|356.99|358.99|356.19|359.79|356.99|358.67|355.87|0
1651640400000|2022-05-04 05:00:00|358.83|356.03|359.22|356.42|359.63|356.83|358.51|355.71|0
1651640700000|2022-05-04 05:05:00|359.31|356.51|360.9|358.1|361.06|358.26|358.99|356.19|0
1651641000000|2022-05-04 05:10:00|360.74|357.94|360.42|357.62|361.7|358.9|360.1|357.3|0
1651641300000|2022-05-04 05:15:00|360.5|357.7|360.41|357.61|360.74|357.94|358.98|356.18|0
1651641600000|2022-05-04 05:20:00|360.49|357.69|360.32|357.52|360.73|357.93|359.77|356.97|0
1651641900000|2022-05-04 05:25:00|360.41|357.61|361.04|358.24|361.04|358.24|360.09|357.29|0
1651642200000|2022-05-04 05:30:00|361.12|358.32|360.56|357.76|361.68|358.88|360.24|357.44|0
1651642500000|2022-05-04 05:35:00|360.4|357.6|360.08|357.28|360.56|357.76|359.92|357.12|0
1651642800000|2022-05-04 05:40:00|360.24|357.44|360.55|357.75|360.71|357.91|359.76|356.96|0
1651643100000|2022-05-04 05:45:00|360.4|357.6|361.03|358.23|361.03|358.23|359.91|357.11|0
1651643400000|2022-05-04 05:50:00|361.11|358.31|361.83|359.03|361.83|359.03|360.55|357.75|0
1651643700000|2022-05-04 05:55:00|361.9|359.1|362.78|359.98|363.11|360.31|361.67|358.87|0
1651644000000|2022-05-04 06:00:00|362.46|359.66|359.9|357.1|362.46|359.66|359.74|356.94|0
1651644300000|2022-05-04 06:05:00|359.74|356.94|361.5|358.7|362.46|359.66|359.42|356.62|0
1651644600000|2022-05-04 06:10:00|361.66|358.86|361.73|358.93|362.62|359.82|361.34|358.54|0
1651644900000|2022-05-04 06:15:00|361.81|359.01|363.65|360.85|363.89|361.09|361.49|358.69|0
1651645200000|2022-05-04 06:20:00|363.73|360.93|362.93|360.13|364.05|361.25|362.77|359.97|0
1651645500000|2022-05-04 06:25:00|363.01|360.21|361.8|359|363.09|360.29|361.33|358.53|0
1651645800000|2022-05-04 06:30:00|361.96|359.16|362.12|359.32|363.08|360.28|361.56|358.76|0
1651646100000|2022-05-04 06:35:00|362.04|359.24|363.08|360.28|363.08|360.28|361.8|359|0
1651646400000|2022-05-04 06:40:00|362.92|360.12|363.24|360.44|363.56|360.76|362.44|359.64|0
1651646700000|2022-05-04 06:45:00|363.4|360.6|363.07|360.27|363.72|360.92|362.43|359.63|0
1651647000000|2022-05-04 06:50:00|362.99|360.19|362.43|359.63|363.39|360.59|361.79|358.99|0
1651647300000|2022-05-04 06:55:00|362.51|359.71|363.07|360.27|363.55|360.75|362.43|359.63|0
1651647600000|2022-05-04 07:00:00|362.43|359.63|364.1|361.3|364.67|361.87|361.46|358.66|0
1651647900000|2022-05-04 07:05:00|363.58|361.18|366.04|363.64|366.77|364.37|363.18|360.78|0
1651648200000|2022-05-04 07:10:00|366.13|363.73|363.4|361|366.52|364.12|362.51|360.11|0
1651648500000|2022-05-04 07:15:00|363.24|360.84|361.36|358.96|363.95|361.55|359.61|357.21|0
1651648800000|2022-05-04 07:20:00|361.44|359.04|359.29|356.89|362.08|359.68|358.65|356.25|0
1651649100000|2022-05-04 07:25:00|359.13|356.73|359.76|357.36|359.84|357.44|356.74|354.34|0
1651649400000|2022-05-04 07:30:00|359.52|357.12|358.88|356.48|360.08|357.68|358.49|356.09|0
1651649700000|2022-05-04 07:35:00|358.72|356.32|359.44|357.04|359.92|357.52|357.85|355.45|0
1651650000000|2022-05-04 07:40:00|359.19|356.79|360.07|357.67|360.23|357.83|358.56|356.16|0
1651650300000|2022-05-04 07:45:00|360.15|357.75|361.5|359.1|361.98|359.58|360.15|357.75|0
1651650600000|2022-05-04 07:50:00|361.98|359.58|363.58|361.18|363.58|361.18|361.82|359.42|0
1651650900000|2022-05-04 07:55:00|363.9|361.5|363.26|360.86|364.06|361.66|363.1|360.7|0
1651651200000|2022-05-04 08:00:00|363.33|360.93|363.57|361.17|365.02|362.62|363.33|360.93|0
1651651500000|2022-05-04 08:05:00|363.49|361.09|365.66|363.26|365.82|363.42|362.93|360.53|0
1651651800000|2022-05-04 08:10:00|365.5|363.1|365.33|362.93|366.3|363.9|364.69|362.29|0
1651652100000|2022-05-04 08:15:00|365.25|362.85|363.89|361.49|365.49|363.09|363.73|361.33|0
1651652400000|2022-05-04 08:20:00|363.73|361.33|363.8|361.4|363.89|361.49|362.92|360.52|0
1651652700000|2022-05-04 08:25:00|363.72|361.32|365.81|363.41|365.97|363.57|363.72|361.32|0
1651653000000|2022-05-04 08:30:00|365.97|363.57|364.59|362.19|365.97|363.57|363.56|361.16|0
1651653300000|2022-05-04 08:35:00|364.52|362.12|364.35|361.95|364.84|362.44|363.63|361.23|0
1651653600000|2022-05-04 08:40:00|364.51|362.11|364.67|362.27|364.83|362.43|363.71|361.31|0
1651653900000|2022-05-04 08:45:00|364.51|362.11|365.31|362.91|365.95|363.55|364.03|361.63|0
1651654200000|2022-05-04 08:50:00|365.39|362.99|365.15|362.75|365.87|363.47|364.67|362.27|0
1651654500000|2022-05-04 08:55:00|365.22|362.82|364.98|362.58|366.03|363.63|364.66|362.26|0
1651654800000|2022-05-04 09:00:00|364.82|362.42|362.26|359.86|364.98|362.58|361.78|359.38|0
1651655100000|2022-05-04 09:05:00|361.78|359.38|362.17|359.77|362.9|360.5|361.61|359.21|0
1651655400000|2022-05-04 09:10:00|362.25|359.85|363.69|361.29|363.69|361.29|361.61|359.21|0
1651655700000|2022-05-04 09:15:00|363.53|361.13|362.89|360.49|363.85|361.45|362.89|360.49|0
1651656000000|2022-05-04 09:20:00|363.05|360.65|363.68|361.28|363.84|361.44|361.77|359.37|0
1651656300000|2022-05-04 09:25:00|363.52|361.12|364.48|362.08|364.64|362.24|363.2|360.8|0
1651656600000|2022-05-04 09:30:00|364.56|362.16|365.28|362.88|365.28|362.88|363.84|361.44|0
1651656900000|2022-05-04 09:35:00|365.12|362.72|364.55|362.15|365.12|362.72|364.23|361.83|0
1651657200000|2022-05-04 09:40:00|364.48|362.08|365.67|363.27|366.4|364|364.32|361.92|0
1651657500000|2022-05-04 09:45:00|365.76|363.36|365.75|363.35|366.24|363.84|365.11|362.71|0
1651657800000|2022-05-04 09:50:00|365.83|363.43|367.04|364.64|367.04|364.64|365.11|362.71|0
1651658100000|2022-05-04 09:55:00|367.2|364.8|368.65|366.25|368.81|366.41|366.95|364.55|0
1651658400000|2022-05-04 10:00:00|368.81|366.41|369.21|366.81|370.1|367.7|368.65|366.25|0
1651658700000|2022-05-04 10:05:00|369.13|366.73|369.29|366.89|369.93|367.53|368.48|366.08|0
1651659000000|2022-05-04 10:10:00|369.12|366.72|368.8|366.4|369.29|366.89|368.48|366.08|0
1651659300000|2022-05-04 10:15:00|368.96|366.56|369.44|367.04|369.6|367.2|368.64|366.24|0
1651659600000|2022-05-04 10:20:00|369.6|367.2|368.39|365.99|369.68|367.28|367.82|365.42|0
1651659900000|2022-05-04 10:25:00|368.31|365.91|366.53|364.13|368.63|366.23|366.53|364.13|0
1651660200000|2022-05-04 10:30:00|366.61|364.21|367.33|364.93|368.7|366.3|366.61|364.21|0
1651660500000|2022-05-04 10:35:00|367.41|365.01|368.56|366.16|368.8|366.4|366.93|364.53|0
1651660800000|2022-05-04 10:40:00|368.4|366|368.72|366.32|368.88|366.48|367.43|365.03|0
1651661100000|2022-05-04 10:45:00|368.88|366.48|368.07|365.67|369.04|366.64|367.59|365.19|0
1651661400000|2022-05-04 10:50:00|367.99|365.59|368.55|366.15|368.55|366.15|367.75|365.35|0
1651661700000|2022-05-04 10:55:00|368.71|366.31|368.39|365.99|370|367.6|367.42|365.02|0
1651662000000|2022-05-04 11:00:00|368.23|365.83|367.26|364.86|369.03|366.63|367.26|364.86|0
1651662300000|2022-05-04 11:05:00|367.17|364.77|367.33|364.93|367.65|365.25|366.93|364.53|0
1651662600000|2022-05-04 11:10:00|367.25|364.85|368.05|365.65|368.54|366.14|366.93|364.53|0
1651662900000|2022-05-04 11:15:00|368.22|365.82|368.93|366.53|369.34|366.94|368.22|365.82|0
1651663200000|2022-05-04 11:20:00|369.02|366.62|371.12|368.72|371.36|368.96|368.86|366.46|0
1651663500000|2022-05-04 11:25:00|371.19|368.79|371.44|369.04|371.92|369.52|370.71|368.31|0
1651663800000|2022-05-04 11:30:00|371.6|369.2|371.59|369.19|371.92|369.52|371.03|368.63|0
1651664100000|2022-05-04 11:35:00|371.43|369.03|370.62|368.22|371.59|369.19|370.3|367.9|0
1651664400000|2022-05-04 11:40:00|370.46|368.06|369.57|367.17|370.78|368.38|369.41|367.01|0
1651664700000|2022-05-04 11:45:00|369.73|367.33|369.4|367|370.05|367.65|369.24|366.84|0
1651665000000|2022-05-04 11:50:00|369.56|367.16|367.95|365.55|369.72|367.32|367.63|365.23|0
1651665300000|2022-05-04 11:55:00|368.11|365.71|367.94|365.54|368.18|365.78|367.62|365.22|0
1651665600000|2022-05-04 12:00:00|368.11|365.71|368.75|366.35|369.23|366.83|368.11|365.71|0
1651665900000|2022-05-04 12:05:00|368.91|366.51|369.39|366.99|369.95|367.55|368.75|366.35|0
1651666200000|2022-05-04 12:10:00|369.55|367.15|369.39|366.99|369.87|367.47|367.94|365.54|0
1651666500000|2022-05-04 12:15:00|369.55|367.15|368.41|366.01|369.55|367.15|367.93|365.53|0
1651666800000|2022-05-04 12:20:00|368.49|366.09|366.64|364.24|368.49|366.09|366.48|364.08|0
1651667100000|2022-05-04 12:25:00|366.48|364.08|367.6|365.2|367.76|365.36|366|363.6|0
1651667400000|2022-05-04 12:30:00|367.52|365.12|365.35|362.95|367.76|365.36|365.19|362.79|0
1651667700000|2022-05-04 12:35:00|365.19|362.79|365.34|362.94|365.67|363.27|364.71|362.31|0
1651668000000|2022-05-04 12:40:00|365.18|362.78|365.18|362.78|365.18|362.78|363.9|361.5|0
1651668300000|2022-05-04 12:45:00|365.02|362.62|363.73|361.33|365.5|363.1|363.57|361.17|0
1651668600000|2022-05-04 12:50:00|363.41|361.01|363.73|361.33|364.37|361.97|363.09|360.69|0
1651668900000|2022-05-04 12:55:00|363.57|361.17|362.86|360.46|364.37|361.97|362.83|360.43|0
1651669200000|2022-05-04 13:00:00|362.7|360.3|363.98|361.58|364.3|361.9|362.38|359.98|0
1651669500000|2022-05-04 13:05:00|363.82|361.42|364.3|361.9|364.78|362.38|363.34|360.94|0
1651669800000|2022-05-04 13:10:00|364.29|361.89|362.37|359.97|364.29|361.89|361.57|359.17|0
1651670100000|2022-05-04 13:15:00|362.21|359.81|363.17|360.77|363.65|361.25|362.21|359.81|0
1651670400000|2022-05-04 13:20:00|363.01|360.61|364.04|361.64|364.61|362.21|363.01|360.61|0
1651670700000|2022-05-04 13:25:00|364.12|361.72|361.88|359.48|364.93|362.53|361.88|359.48|0
1651671000000|2022-05-04 13:30:00|362.2|359.8|357.41|355.01|362.36|359.96|356.78|354.38|0
1651671300000|2022-05-04 13:35:00|356.94|354.54|358.21|355.81|360.12|357.72|356.94|354.54|0
1651671600000|2022-05-04 13:40:00|357.89|355.49|360.91|358.51|361.87|359.47|357.41|355.01|0
1651671900000|2022-05-04 13:45:00|362.03|359.63|363.47|361.07|364.43|362.03|360.27|357.87|0
1651672200000|2022-05-04 13:50:00|363.31|360.91|357.13|354.73|363.31|360.91|356.97|354.57|0
1651672500000|2022-05-04 13:55:00|356.17|353.77|354.66|352.26|358.88|356.48|354.58|352.18|0
1651672800000|2022-05-04 14:00:00|354.58|352.18|351.15|348.75|355.38|352.98|349.72|347.32|0
1651673100000|2022-05-04 14:05:00|351.46|349.06|348.62|346.22|351.78|349.38|347.83|345.43|0
1651673400000|2022-05-04 14:10:00|349.09|346.69|346.89|344.49|351.77|349.37|346.89|344.49|0
1651673700000|2022-05-04 14:15:00|345.95|343.55|346.57|344.17|347.98|345.58|344.07|341.67|0
1651674000000|2022-05-04 14:20:00|346.88|344.48|347.74|345.34|349.16|346.76|345.78|343.38|0
1651674300000|2022-05-04 14:25:00|347.51|345.11|349|346.6|351.45|349.05|346.72|344.32|0
1651674600000|2022-05-04 14:30:00|349.24|346.84|343.9|341.5|350.18|347.78|342.8|340.4|0
1651674900000|2022-05-04 14:35:00|344.21|341.81|348.73|346.33|348.96|346.56|343.9|341.5|0
1651675200000|2022-05-04 14:40:00|348.57|346.17|349.04|346.64|350.78|348.38|347.94|345.54|0
1651675500000|2022-05-04 14:45:00|349.35|346.95|349.04|346.64|351.56|349.16|348.41|346.01|0
1651675800000|2022-05-04 14:50:00|349.35|346.95|347.14|344.74|349.35|346.95|345.73|343.33|0
1651676100000|2022-05-04 14:55:00|347.3|344.9|345.62|343.22|349.19|346.79|344.99|342.59|0
1651676400000|2022-05-04 15:00:00|345.94|343.54|343.89|341.49|347.2|344.8|342.64|340.24|0
1651676700000|2022-05-04 15:05:00|344.05|341.65|346.25|343.85|346.56|344.16|343.27|340.87|0
1651677000000|2022-05-04 15:10:00|346.4|344|341.38|338.98|346.72|344.32|340.29|337.89|0
1651677300000|2022-05-04 15:15:00|341.23|338.83|343.1|340.7|343.1|340.7|340.29|337.89|0
1651677600000|2022-05-04 15:20:00|342.79|340.39|342.94|340.54|344.34|341.94|340.86|338.46|0
1651677900000|2022-05-04 15:25:00|343.1|340.7|342.47|340.07|344.27|341.87|340.44|338.04|0
1651678200000|2022-05-04 15:30:00|342|339.6|339.97|337.57|342.7|340.3|338.73|336.33|0
1651678500000|2022-05-04 15:35:00|339.66|337.26|342.31|339.91|342.31|339.91|338.42|336.02|0
1651678800000|2022-05-04 15:40:00|342|339.6|343.09|340.69|343.87|341.47|341.53|339.13|0
1651679100000|2022-05-04 15:45:00|342.85|340.45|348.11|345.71|348.11|345.71|342.15|339.75|0
1651679400000|2022-05-04 15:50:00|347.79|345.39|349.2|346.8|349.2|346.8|346.52|344.12|0
1651679700000|2022-05-04 15:55:00|349.68|347.28|347.15|344.75|349.83|347.43|345.89|343.49|0
1651680000000|2022-05-04 16:00:00|346.83|344.43|345.51|343.11|347.62|345.22|345.26|342.86|0
1651680300000|2022-05-04 16:05:00|345.35|342.95|348.49|346.09|348.97|346.57|345.2|342.8|0
1651680600000|2022-05-04 16:10:00|348.18|345.78|347.7|345.3|348.33|345.93|345.97|343.57|0
1651680900000|2022-05-04 16:15:00|347.93|345.53|351.18|348.78|351.81|349.41|346.28|343.88|0
1651681200000|2022-05-04 16:20:00|351.65|349.25|355.63|353.23|357.39|354.99|351.65|349.25|0
1651681500000|2022-05-04 16:25:00|355.79|353.39|359.32|356.92|359.8|357.4|355.31|352.91|0
1651681800000|2022-05-04 16:30:00|359.24|356.84|359.32|356.92|360.28|357.88|358.36|355.96|0
1651682100000|2022-05-04 16:35:00|359|356.6|363.08|360.68|363.08|360.68|359|356.6|0
1651682400000|2022-05-04 16:40:00|362.84|360.44|361.39|358.99|363.33|360.93|360.11|357.71|0
1651682700000|2022-05-04 16:45:00|361.72|359.32|360.11|357.71|361.72|359.32|358.35|355.95|0
1651683000000|2022-05-04 16:50:00|359.95|357.55|363.48|361.08|363.48|361.08|358.35|355.95|0
1651683300000|2022-05-04 16:55:00|363.8|361.4|365.57|363.17|365.73|363.33|361.23|358.83|0
1651683600000|2022-05-04 17:00:00|365.73|363.33|366.03|363.63|370.51|368.11|364.93|362.53|0
1651683900000|2022-05-04 17:05:00|366.2|363.8|362.97|360.57|366.36|363.96|361.52|359.12|0
1651684200000|2022-05-04 17:10:00|362.57|360.17|360.96|358.56|362.57|360.17|358.4|356|0
1651684500000|2022-05-04 17:15:00|361.12|358.72|361.92|359.52|363.37|360.97|361.12|358.72|0
1651684800000|2022-05-04 17:20:00|362.56|360.16|362.64|360.24|364.33|361.93|360.96|358.56|0
1651685100000|2022-05-04 17:25:00|362.72|360.32|360.95|358.55|363.36|360.96|360.63|358.23|0
1651685400000|2022-05-04 17:30:00|361.11|358.71|363.04|360.64|363.36|360.96|359.03|356.63|0
1651685700000|2022-05-04 17:35:00|363.36|360.96|361.43|359.03|364.72|362.32|358.78|356.38|0
1651686000000|2022-05-04 17:40:00|361.27|358.87|363.03|360.63|363.35|360.95|360.3|357.9|0
1651686300000|2022-05-04 17:45:00|363.19|360.79|361.34|358.94|363.35|360.95|361.34|358.94|0
1651686600000|2022-05-04 17:50:00|361.26|358.86|361.74|359.34|362.06|359.66|360.14|357.74|0
1651686900000|2022-05-04 17:55:00|361.42|359.02|366|363.6|371.11|368.71|360.85|358.45|0
1651687200000|2022-05-04 18:00:00|366.49|364.09|371.67|369.27|378.54|376.14|359.73|357.33|0
1651687500000|2022-05-04 18:05:00|372.9|370.5|363.01|360.61|377.39|374.99|355.33|352.93|0
1651687800000|2022-05-04 18:10:00|364.3|361.9|363.41|361.01|368.83|366.43|359.72|357.32|0
1651688100000|2022-05-04 18:15:00|363.66|361.26|357.91|355.51|364.3|361.9|355.52|353.12|0
1651688400000|2022-05-04 18:20:00|357.75|355.35|361.17|358.77|362.77|360.37|352.34|349.94|0
1651688700000|2022-05-04 18:25:00|360.85|358.45|370.56|368.16|376.74|374.34|359.33|356.93|0
1651689000000|2022-05-04 18:30:00|370.89|368.49|343.58|341.18|373.5|371.1|341.39|338.99|0
1651689300000|2022-05-04 18:35:00|343.43|341.03|357.92|355.52|359.04|356.64|340.14|337.74|0
1651689600000|2022-05-04 18:40:00|355.45|353.05|372.71|370.31|377.32|374.92|352.9|350.5|0
1651689900000|2022-05-04 18:45:00|372.06|369.66|388.82|386.42|399.77|397.37|372.06|369.66|0
1651690200000|2022-05-04 18:50:00|391|388.6|401.93|399.53|402.1|399.7|386.57|384.17|0
1651690500000|2022-05-04 18:55:00|402.27|399.87|401.28|398.88|405.49|403.09|398.38|395.98|0
1651690800000|2022-05-04 19:00:00|401.96|399.56|401.72|399.32|407.74|405.34|397.06|394.66|0
1651691100000|2022-05-04 19:05:00|401.63|399.23|406.57|404.17|408.45|406.05|400.02|397.62|0
1651691400000|2022-05-04 19:10:00|407.08|404.68|414.35|411.95|416.18|413.78|407.08|404.68|0
1651691700000|2022-05-04 19:15:00|413.83|411.43|410.73|408.33|420.05|417.65|409.02|406.62|0
1651692000000|2022-05-04 19:20:00|411.08|408.68|417.27|414.87|417.28|414.88|410.39|407.99|0
1651692300000|2022-05-04 19:25:00|416.93|414.53|421.17|418.77|422.99|420.59|416.93|414.53|0
1651692600000|2022-05-04 19:30:00|422.21|419.81|430.13|427.73|430.84|428.44|421.34|418.94|0
1651692900000|2022-05-04 19:35:00|430.31|427.91|432.75|430.35|433.81|431.41|428.2|425.8|0
1651693200000|2022-05-04 19:40:00|432.4|430|434.15|431.75|434.77|432.37|428.72|426.32|0
1651693500000|2022-05-04 19:45:00|433.45|431.05|437.85|435.45|437.85|435.45|429.94|427.54|0
1651693800000|2022-05-04 19:50:00|438.91|436.51|438.12|435.72|442.44|440.04|435.87|433.47|0
1651694100000|2022-05-04 19:55:00|436.8|434.4|438.03|435.63|439.97|437.57|434.34|431.94|0
1651694400000|2022-05-04 20:00:00|436.8|434.4|436.45|434.05|438.21|435.81|436.27|433.87|0
1651694700000|2022-05-04 20:05:00|436.09|433.69|436.62|434.22|438.2|435.8|436.09|433.69|0
1651695000000|2022-05-04 20:10:00|436.79|434.39|435.24|432.84|437.32|434.92|433.98|431.58|0
1651695300000|2022-05-04 20:15:00|434.74|431.94|434.04|431.24|435.61|432.81|433.86|431.06|0
1651695600000|2022-05-04 20:20:00|434.21|431.41|434.03|431.23|435.61|432.81|434.03|431.23|0
1651695900000|2022-05-04 20:25:00|434.21|431.41|433.68|430.88|435.26|432.46|433.68|430.88|0
1651696200000|2022-05-04 20:30:00|433.16|430.36|432.63|429.83|433.68|430.88|432.63|429.83|0
1651696500000|2022-05-04 20:35:00|432.8|430|433.06|430.26|433.33|430.53|432.1|429.3|0
1651696800000|2022-05-04 20:40:00|433.15|430.35|433.15|430.35|433.41|430.61|432.62|429.82|0
1651697100000|2022-05-04 20:45:00|432.97|430.17|432.27|429.47|433.32|430.52|432.1|429.3|0
1651697400000|2022-05-04 20:50:00|432.44|429.64|432.62|429.82|433.14|430.34|432.18|429.38|0
1651697700000|2022-05-04 20:55:00|432.44|429.64|432.35|429.55|432.79|429.99|432.09|429.29|0
1651698000000|2022-05-04 21:00:00|432.66|429.86|433.64|430.84|433.9|431.1|432.51|429.71|0
1651698300000|2022-05-04 21:05:00|433.88|431.08|433.9|431.1|434.43|431.63|433.67|430.87|0
1651698600000|2022-05-04 21:10:00|434|431.2|434.25|431.45|434.3|431.5|433.98|431.18|0
1651698900000|2022-05-04 21:15:00|434.28|431.48|434.69|431.89|434.74|431.94|434.25|431.45|0
1651699200000|2022-05-04 21:20:00|434.79|431.99|434.45|431.65|434.79|431.99|434.35|431.55|0
1651699500000|2022-05-04 21:25:00|434.42|431.62|434.79|431.99|434.79|431.99|434.22|431.42|0
1651699800000|2022-05-04 21:30:00|434.78|431.98|435.01|432.21|435.13|432.33|434.78|431.98|0
1651700100000|2022-05-04 21:35:00|434.95|432.15|434.95|432.15|434.95|432.15|434.91|432.11|0
1651700400000|2022-05-04 21:40:00|434.9|432.1|434.36|431.56|434.9|432.1|434.36|431.56|0
1651700700000|2022-05-04 21:45:00|434.39|431.59|434.62|431.82|434.77|431.97|434.39|431.59|0
1651701000000|2022-05-04 21:50:00|434.67|431.87|434.51|431.71|434.74|431.94|434.51|431.71|0
1651701300000|2022-05-04 21:55:00|434.48|431.68|434.43|431.63|434.56|431.76|434.23|431.43|0
1651701600000|2022-05-04 22:00:00|435.11|432.31|435.63|432.83|435.9|433.1|433.88|431.08|0
1651701900000|2022-05-04 22:05:00|435.55|432.75|435.55|432.75|435.9|433.1|434.93|432.13|0
1651702200000|2022-05-04 22:10:00|435.37|432.57|437.12|434.32|437.3|434.5|435.1|432.3|0
1651702500000|2022-05-04 22:15:00|436.95|434.15|438.35|435.55|438.35|435.55|436.95|434.15|0
1651702800000|2022-05-04 22:20:00|438.52|435.72|438.61|435.81|439.58|436.78|438.26|435.46|0
1651703100000|2022-05-04 22:25:00|438.52|435.72|437.99|435.19|438.7|435.9|437.73|434.93|0
1651703400000|2022-05-04 22:30:00|438.17|435.37|436.06|433.26|438.17|435.37|435.71|432.91|0
1651703700000|2022-05-04 22:35:00|435.88|433.08|434.3|431.5|435.88|433.08|433.78|430.98|0
1651704000000|2022-05-04 22:40:00|434.13|431.33|432.72|429.92|434.13|431.33|432.38|429.58|0
1651704300000|2022-05-04 22:45:00|432.9|430.1|432.9|430.1|433.42|430.62|432.72|429.92|0
1651704600000|2022-05-04 22:50:00|433.07|430.27|433.59|430.79|433.77|430.97|433.07|430.27|0
1651704900000|2022-05-04 22:55:00|433.68|430.88|433.24|430.44|434.12|431.32|433.06|430.26|0
1651705200000|2022-05-04 23:00:00|433.41|430.61|434.11|431.31|434.37|431.57|433.24|430.44|0
1651705500000|2022-05-04 23:05:00|434.29|431.49|434.46|431.66|434.81|432.01|433.94|431.14|0
1651705800000|2022-05-04 23:10:00|434.63|431.83|434.63|431.83|435.33|432.53|434.46|431.66|0
1651706100000|2022-05-04 23:15:00|434.45|431.65|434.28|431.48|434.81|432.01|434.1|431.3|0
1651706400000|2022-05-04 23:20:00|434.45|431.65|433.75|430.95|434.45|431.65|433.4|430.6|0
1651706700000|2022-05-04 23:25:00|433.57|430.77|433.57|430.77|433.92|431.12|433.4|430.6|0
1651707000000|2022-05-04 23:30:00|433.75|430.95|433.04|430.24|433.75|430.95|432.87|430.07|0
1651707300000|2022-05-04 23:35:00|433.22|430.42|432.34|429.54|433.92|431.12|432.17|429.37|0
1651707600000|2022-05-04 23:40:00|432.17|429.37|433.04|430.24|433.21|430.41|432.17|429.37|0
1651707900000|2022-05-04 23:45:00|432.95|430.15|432.77|429.97|433.21|430.41|432.68|429.88|0
1651708200000|2022-05-04 23:50:00|432.86|430.06|434.08|431.28|434.08|431.28|432.86|430.06|0
1651708500000|2022-05-04 23:55:00|433.91|431.11|433.73|430.93|434.25|431.45|433.55|430.75|0
1651708800000|2022-05-05 00:00:00|433.9|431.1|433.9|431.1|434.6|431.8|433.55|430.75|0
1651709100000|2022-05-05 00:05:00|434.07|431.27|433.55|430.75|434.16|431.36|432.85|430.05|0
1651709400000|2022-05-05 00:10:00|433.46|430.66|433.28|430.48|434.07|431.27|432.84|430.04|0
1651709700000|2022-05-05 00:15:00|433.19|430.39|433.89|431.09|433.89|431.09|433.02|430.22|0
1651710000000|2022-05-05 00:20:00|433.72|430.92|436.17|433.37|437.57|434.77|433.45|430.65|0
1651710300000|2022-05-05 00:25:00|436.34|433.54|434.93|432.13|436.87|434.07|434.93|432.13|0
1651710600000|2022-05-05 00:30:00|435.11|432.31|436.86|434.06|437.39|434.59|434.93|432.13|0
1651710900000|2022-05-05 00:35:00|436.95|434.15|436.86|434.06|437.39|434.59|436.33|433.53|0
1651711200000|2022-05-05 00:40:00|436.77|433.97|435.98|433.18|436.86|434.06|435.8|433|0
1651711500000|2022-05-05 00:45:00|436.15|433.35|437.03|434.23|437.56|434.76|435.98|433.18|0
1651711800000|2022-05-05 00:50:00|436.85|434.05|436.41|433.61|437.03|434.23|436.15|433.35|0
1651712100000|2022-05-05 00:55:00|436.5|433.7|437.11|434.31|437.37|434.57|435.97|433.17|0
1651712400000|2022-05-05 01:00:00|437.2|434.4|437.02|434.22|437.72|434.92|436.93|434.13|0
1651712700000|2022-05-05 01:05:00|437.19|434.39|436.84|434.04|437.72|434.92|436.84|434.04|0
1651713000000|2022-05-05 01:10:00|436.75|433.95|436.66|433.86|437.19|434.39|436.66|433.86|0
1651713300000|2022-05-05 01:15:00|436.84|434.04|436.48|433.68|436.84|434.04|435.43|432.63|0
1651713600000|2022-05-05 01:20:00|436.66|433.86|438.06|435.26|438.06|435.26|436.31|433.51|0
1651713900000|2022-05-05 01:25:00|438.24|435.44|440.92|438.12|441.09|438.29|438.14|435.34|0
1651714200000|2022-05-05 01:30:00|440.57|437.77|439.86|437.06|442.15|439.35|439.69|436.89|0
1651714500000|2022-05-05 01:35:00|439.77|436.97|439.86|437.06|440.12|437.32|439.24|436.44|0
1651714800000|2022-05-05 01:40:00|439.77|436.97|437.75|434.95|440.03|437.23|437.23|434.43|0
1651715100000|2022-05-05 01:45:00|437.93|435.13|436.52|433.72|438.28|435.48|436.17|433.37|0
1651715400000|2022-05-05 01:50:00|436.43|433.63|435.82|433.02|436.52|433.72|435.65|432.85|0
1651715700000|2022-05-05 01:55:00|435.99|433.19|436.87|434.07|437.22|434.42|435.99|433.19|0
1651716000000|2022-05-05 02:00:00|436.95|434.15|435.99|433.19|437.04|434.24|435.9|433.1|0
1651716300000|2022-05-05 02:05:00|435.9|433.1|436.69|433.89|436.86|434.06|435.72|432.92|0
1651716600000|2022-05-05 02:10:00|436.77|433.97|436.51|433.71|437.21|434.41|436.16|433.36|0
1651716900000|2022-05-05 02:15:00|436.42|433.62|436.68|433.88|436.86|434.06|436.33|433.53|0
1651717200000|2022-05-05 02:20:00|436.5|433.7|434.93|432.13|436.5|433.7|434.58|431.78|0
1651717500000|2022-05-05 02:25:00|434.84|432.04|435.8|433|435.8|433|434.58|431.78|0
1651717800000|2022-05-05 02:30:00|435.88|433.08|435.35|432.55|436.15|433.35|435.27|432.47|0
1651718100000|2022-05-05 02:35:00|435.27|432.47|435.62|432.82|435.62|432.82|434.75|431.95|0
1651718400000|2022-05-05 02:40:00|435.44|432.64|436.05|433.25|436.05|433.25|435.44|432.64|0
1651718700000|2022-05-05 02:45:00|435.96|433.16|436.14|433.34|436.14|433.34|435.44|432.64|0
1651719000000|2022-05-05 02:50:00|436.04|433.24|435.87|433.07|436.66|433.86|435.78|432.98|0
1651719300000|2022-05-05 02:55:00|435.78|432.98|435.26|432.46|436.31|433.51|435.26|432.46|0
1651719600000|2022-05-05 03:00:00|435.61|432.81|436.48|433.68|437.18|434.38|435.6|432.8|0
1651719900000|2022-05-05 03:05:00|436.65|433.85|437.87|435.07|437.87|435.07|435.95|433.15|0
1651720200000|2022-05-05 03:10:00|438.05|435.25|437.52|434.72|438.05|435.25|437|434.2|0
1651720500000|2022-05-05 03:15:00|437.7|434.9|438.74|435.94|438.74|435.94|437.52|434.72|0
1651720800000|2022-05-05 03:20:00|438.57|435.77|438.22|435.42|438.74|435.94|437.87|435.07|0
1651721100000|2022-05-05 03:25:00|438.39|435.59|439.26|436.46|439.27|436.47|438.21|435.41|0
1651721400000|2022-05-05 03:30:00|439.09|436.29|438.03|435.23|439.09|436.29|437.86|435.06|0
1651721700000|2022-05-05 03:35:00|437.94|435.14|437.86|435.06|438.73|435.93|437.86|435.06|0
1651722000000|2022-05-05 03:40:00|437.76|434.96|438.38|435.58|438.73|435.93|437.76|434.96|0
1651722300000|2022-05-05 03:45:00|438.29|435.49|438.46|435.66|438.55|435.75|438.03|435.23|0
1651722600000|2022-05-05 03:50:00|438.38|435.58|438.02|435.22|438.73|435.93|437.85|435.05|0
1651722900000|2022-05-05 03:55:00|438.11|435.31|438.37|435.57|438.45|435.65|437.84|435.04|0
1651723200000|2022-05-05 04:00:00|438.19|435.39|438.72|435.92|438.72|435.92|438.19|435.39|0
1651723500000|2022-05-05 04:05:00|438.37|435.57|438.36|435.56|438.54|435.74|438.19|435.39|0
1651723800000|2022-05-05 04:10:00|438.19|435.39|438.44|435.64|438.54|435.74|438.09|435.29|0
1651724100000|2022-05-05 04:15:00|438.54|435.74|438.27|435.47|438.54|435.74|438.01|435.21|0
1651724400000|2022-05-05 04:20:00|438.36|435.56|438.35|435.55|438.36|435.56|438.18|435.38|0
1651724700000|2022-05-05 04:25:00|438.7|435.9|438.35|435.55|438.88|436.08|438.26|435.46|0
1651725000000|2022-05-05 04:30:00|438.53|435.73|438.7|435.9|438.88|436.08|438.17|435.37|0
1651725300000|2022-05-05 04:35:00|438.61|435.81|439.92|437.12|440.1|437.3|438.61|435.81|0
1651725600000|2022-05-05 04:40:00|439.75|436.95|440.88|438.08|441.06|438.26|439.57|436.77|0
1651725900000|2022-05-05 04:45:00|440.8|438|441.15|438.35|441.15|438.35|440.71|437.91|0
1651726200000|2022-05-05 04:50:00|440.97|438.17|441.32|438.52|441.58|438.78|440.8|438|0
1651726500000|2022-05-05 04:55:00|441.14|438.34|442.02|439.22|442.02|439.22|441.14|438.34|0
1651726800000|2022-05-05 05:00:00|442.11|439.31|441.67|438.87|442.72|439.92|441.67|438.87|0
1651727100000|2022-05-05 05:05:00|441.31|438.51|440.26|437.46|441.49|438.69|439.91|437.11|0
1651727400000|2022-05-05 05:10:00|440.08|437.28|442.01|439.21|442.01|439.21|440.08|437.28|0
1651727700000|2022-05-05 05:15:00|442.19|439.39|442.36|439.56|442.54|439.74|442.01|439.21|0
1651728000000|2022-05-05 05:20:00|442.18|439.38|442.36|439.56|444.3|441.5|442.01|439.21|0
1651728300000|2022-05-05 05:25:00|442.44|439.64|441.65|438.85|442.53|439.73|441.3|438.5|0
1651728600000|2022-05-05 05:30:00|441.74|438.94|442.88|440.08|442.88|440.08|441.65|438.85|0
1651728900000|2022-05-05 05:35:00|443.06|440.26|442.79|439.99|444.47|441.67|442.52|439.72|0
1651729200000|2022-05-05 05:40:00|442.7|439.9|443.23|440.43|443.58|440.78|442.52|439.72|0
1651729500000|2022-05-05 05:45:00|442.7|439.9|441.02|438.22|442.87|440.07|439.88|437.08|0
1651729800000|2022-05-05 05:50:00|441.11|438.31|441.64|438.84|442.16|439.36|440.41|437.61|0
1651730100000|2022-05-05 05:55:00|441.81|439.01|443.04|440.24|443.04|440.24|441.46|438.66|0
1651730400000|2022-05-05 06:00:00|443.22|440.42|441.98|439.18|443.75|440.95|441.28|438.48|0
1651730700000|2022-05-05 06:05:00|441.71|438.91|440.4|437.6|441.71|438.91|440.22|437.42|0
1651731000000|2022-05-05 06:10:00|440.57|437.77|441.62|438.82|443.21|440.41|440.4|437.6|0
1651731300000|2022-05-05 06:15:00|441.27|438.47|442.5|439.7|443.2|440.4|441.1|438.3|0
1651731600000|2022-05-05 06:20:00|442.58|439.78|440.21|437.41|442.85|440.05|439.86|437.06|0
1651731900000|2022-05-05 06:25:00|440.03|437.23|435.65|432.85|440.56|437.76|434.78|431.98|0
1651732200000|2022-05-05 06:30:00|435.48|432.68|435.65|432.85|435.82|433.02|433.9|431.1|0
1651732500000|2022-05-05 06:35:00|435.82|433.02|434.25|431.45|435.82|433.02|434.07|431.27|0
1651732800000|2022-05-05 06:40:00|434.42|431.62|433.37|430.57|435.38|432.58|433.19|430.39|0
1651733100000|2022-05-05 06:45:00|433.54|430.74|433.54|430.74|434.24|431.44|433.02|430.22|0
1651733400000|2022-05-05 06:50:00|433.62|430.82|433.01|430.21|434.41|431.61|433.01|430.21|0
1651733700000|2022-05-05 06:55:00|433.36|430.56|431.18|428.38|434.24|431.44|430.92|428.12|0
1651734000000|2022-05-05 07:00:00|431.96|429.16|432.48|429.68|433.01|430.21|429.35|426.55|0
1651734300000|2022-05-05 07:05:00|432.46|430.06|431.32|428.92|432.63|430.23|429.23|426.83|0
1651734600000|2022-05-05 07:10:00|431.41|429.01|427.06|424.66|431.49|429.09|426.89|424.49|0
1651734900000|2022-05-05 07:15:00|426.71|424.31|425.15|422.75|427.41|425.01|424.98|422.58|0
1651735200000|2022-05-05 07:20:00|425.06|422.66|423.77|421.37|427.39|424.99|423.6|421.2|0
1651735500000|2022-05-05 07:25:00|423.6|421.2|423.25|420.85|425.67|423.27|422.91|420.51|0
1651735800000|2022-05-05 07:30:00|423.6|421.2|424.11|421.71|426.02|423.62|423.6|421.2|0
1651736100000|2022-05-05 07:35:00|424.29|421.89|422.04|419.64|426.19|423.79|421.87|419.47|0
1651736400000|2022-05-05 07:40:00|422.21|419.81|424.97|422.57|425.14|422.74|422.04|419.64|0
1651736700000|2022-05-05 07:45:00|424.88|422.48|426.01|423.61|426.7|424.3|424.11|421.71|0
1651737000000|2022-05-05 07:50:00|425.57|423.17|427.04|424.64|428.08|425.68|425.31|422.91|0
1651737300000|2022-05-05 07:55:00|427.22|424.82|427.39|424.99|427.74|425.34|425.14|422.74|0
1651737600000|2022-05-05 08:00:00|427.3|424.9|425.48|423.08|428.6|426.2|424.61|422.21|0
1651737900000|2022-05-05 08:05:00|425.65|423.25|424|421.6|426.52|424.12|423.75|421.35|0
1651738200000|2022-05-05 08:10:00|423.92|421.52|423.23|420.83|425.99|423.59|422.79|420.39|0
1651738500000|2022-05-05 08:15:00|423.4|421|424.6|422.2|426.42|424.02|423.22|420.82|0
1651738800000|2022-05-05 08:20:00|424.51|422.11|426.33|423.93|426.59|424.19|424.51|422.11|0
1651739100000|2022-05-05 08:25:00|425.98|423.58|422.7|420.3|425.98|423.58|422.35|419.95|0
1651739400000|2022-05-05 08:30:00|422.78|420.38|420.54|418.14|422.87|420.47|420.46|418.06|0
1651739700000|2022-05-05 08:35:00|420.46|418.06|420.45|418.05|421.31|418.91|420.28|417.88|0
1651740000000|2022-05-05 08:40:00|420.28|417.88|417.19|414.79|420.45|418.05|416.33|413.93|0
1651740300000|2022-05-05 08:45:00|417.27|414.87|418.21|415.81|418.56|416.16|416.15|413.75|0
1651740600000|2022-05-05 08:50:00|418.38|415.98|418.29|415.89|419.58|417.18|418.04|415.64|0
1651740900000|2022-05-05 08:55:00|418.38|415.98|419.24|416.84|419.24|416.84|416.49|414.09|0
1651741200000|2022-05-05 09:00:00|419.06|416.66|419.58|417.18|419.92|417.52|418.63|416.23|0
1651741500000|2022-05-05 09:05:00|419.66|417.26|419.75|417.35|419.92|417.52|418.72|416.32|0
1651741800000|2022-05-05 09:10:00|419.66|417.26|421.81|419.41|422.15|419.75|419.66|417.26|0
1651742100000|2022-05-05 09:15:00|421.72|419.32|422.32|419.92|422.67|420.27|421.46|419.06|0
1651742400000|2022-05-05 09:20:00|422.23|419.83|419.22|416.82|422.49|420.09|418.71|416.31|0
1651742700000|2022-05-05 09:25:00|419.05|416.65|419.05|416.65|421.28|418.88|419.05|416.65|0
1651743000000|2022-05-05 09:30:00|419.73|417.33|418.61|416.21|420.25|417.85|417.67|415.27|0
1651743300000|2022-05-05 09:35:00|418.53|416.13|418.01|415.61|419.73|417.33|417.67|415.27|0
1651743600000|2022-05-05 09:40:00|418.35|415.95|421.53|419.13|421.53|419.13|417.2|414.8|0
1651743900000|2022-05-05 09:45:00|421.36|418.96|420.32|417.92|421.36|418.96|419.72|417.32|0
1651744200000|2022-05-05 09:50:00|420.23|417.83|421.26|418.86|422.21|419.81|420.06|417.66|0
1651744500000|2022-05-05 09:55:00|421.18|418.78|421.69|419.29|423.42|421.02|421.18|418.78|0
1651744800000|2022-05-05 10:00:00|421.86|419.46|424.28|421.88|424.28|421.88|421.17|418.77|0
1651745100000|2022-05-05 10:05:00|424.45|422.05|424.37|421.97|425.2|422.8|422.55|420.15|0
1651745400000|2022-05-05 10:10:00|424.46|422.06|425.5|423.1|425.75|423.35|424.2|421.8|0
1651745700000|2022-05-05 10:15:00|425.32|422.92|422.98|420.58|425.32|422.92|422.9|420.5|0
1651746000000|2022-05-05 10:20:00|422.56|420.16|424.11|421.71|425.49|423.09|421.35|418.95|0
1651746300000|2022-05-05 10:25:00|424.28|421.88|424.97|422.57|425.49|423.09|423.42|421.02|0
1651746600000|2022-05-05 10:30:00|424.8|422.4|423.07|420.67|425.22|422.82|422.2|419.8|0
1651746900000|2022-05-05 10:35:00|422.89|420.49|423.75|421.35|423.84|421.44|422.55|420.15|0
1651747200000|2022-05-05 10:40:00|423.93|421.53|422.2|419.8|424.1|421.7|421.85|419.45|0
1651747500000|2022-05-05 10:45:00|422.37|419.97|423.75|421.35|423.92|421.52|422.02|419.62|0
1651747800000|2022-05-05 10:50:00|423.57|421.17|423.4|421|425.13|422.73|423.23|420.83|0
1651748100000|2022-05-05 10:55:00|423.23|420.83|418.57|416.17|423.23|420.83|418.57|416.17|0
1651748400000|2022-05-05 11:00:00|418.48|416.08|421.32|418.92|421.67|419.27|418.31|415.91|0
1651748700000|2022-05-05 11:05:00|421.15|418.75|424.25|421.85|424.6|422.2|420.98|418.58|0
1651749000000|2022-05-05 11:10:00|424.16|421.76|424.6|422.2|426.15|423.75|423.04|420.64|0
1651749300000|2022-05-05 11:15:00|424.25|421.85|421.34|418.94|425.46|423.06|421.09|418.69|0
1651749600000|2022-05-05 11:20:00|421.43|419.03|420.05|417.65|421.95|419.55|419.54|417.14|0
1651749900000|2022-05-05 11:25:00|419.88|417.48|417.98|415.58|420.74|418.34|417.81|415.41|0
1651750200000|2022-05-05 11:30:00|417.89|415.49|418.84|416.44|419.19|416.79|417.12|414.72|0
1651750500000|2022-05-05 11:35:00|418.92|416.52|419.35|416.95|421.42|419.02|418.15|415.75|0
1651750800000|2022-05-05 11:40:00|419.26|416.86|421.31|418.91|421.58|419.18|418.77|416.37|0
1651751100000|2022-05-05 11:45:00|421.4|419|421.65|419.25|422.61|420.21|420.71|418.31|0
1651751400000|2022-05-05 11:50:00|421.74|419.34|421.4|419|423.64|421.24|421.22|418.82|0
1651751700000|2022-05-05 11:55:00|421.57|419.17|419.44|417.04|422.95|420.55|418.93|416.53|0
1651752000000|2022-05-05 12:00:00|419.62|417.22|420.13|417.73|420.65|418.25|418.58|416.18|0
1651752300000|2022-05-05 12:05:00|419.96|417.56|422.03|419.63|422.38|419.98|419.61|417.21|0
1651752600000|2022-05-05 12:10:00|422.2|419.8|423.24|420.84|423.58|421.18|421.94|419.54|0
1651752900000|2022-05-05 12:15:00|423.41|421.01|422.02|419.62|423.41|421.01|421.33|418.93|0
1651753200000|2022-05-05 12:20:00|422.19|419.79|418.39|415.99|423.58|421.18|418.22|415.82|0
1651753500000|2022-05-05 12:25:00|418.31|415.91|420.03|417.63|420.98|418.58|417.53|415.13|0
1651753800000|2022-05-05 12:30:00|420.2|417.8|420.11|417.71|421.32|418.92|418.56|416.16|0
1651754100000|2022-05-05 12:35:00|420.28|417.88|420.88|418.48|421.4|419|419.94|417.54|0
1651754400000|2022-05-05 12:40:00|420.71|418.31|419.24|416.84|421.4|419|418.9|416.5|0
1651754700000|2022-05-05 12:45:00|418.98|416.58|418.55|416.15|420.19|417.79|418.55|416.15|0
1651755000000|2022-05-05 12:50:00|418.72|416.32|417.86|415.46|419.07|416.67|416.83|414.43|0
1651755300000|2022-05-05 12:55:00|417.69|415.29|416.82|414.42|419.15|416.75|416.65|414.25|0
1651755600000|2022-05-05 13:00:00|417|414.6|411.59|409.19|417|414.6|410.48|408.08|0
1651755900000|2022-05-05 13:05:00|411.34|408.94|412.76|410.36|413.02|410.62|410.82|408.42|0
1651756200000|2022-05-05 13:10:00|412.85|410.45|413.36|410.96|413.36|410.96|411.14|408.74|0
1651756500000|2022-05-05 13:15:00|413.53|411.13|410.88|408.48|414.9|412.5|410.36|407.96|0
1651756800000|2022-05-05 13:20:00|411.13|408.73|411.13|408.73|413.53|411.13|410.62|408.22|0
1651757100000|2022-05-05 13:25:00|410.96|408.56|408.4|406|410.96|408.56|408.4|406|0
1651757400000|2022-05-05 13:30:00|408.23|405.83|403.82|401.42|409.08|406.68|400.95|398.55|0
1651757700000|2022-05-05 13:35:00|404.66|402.26|404.23|401.83|406.87|404.47|402.13|399.73|0
1651758000000|2022-05-05 13:40:00|403.39|400.99|396.47|394.07|408.65|406.25|396.14|393.74|0
1651758300000|2022-05-05 13:45:00|396.81|394.41|391.86|389.46|397.48|395.08|391.53|389.13|0
1651758600000|2022-05-05 13:50:00|391.69|389.29|390.52|388.12|394.7|392.3|389.69|387.29|0
1651758900000|2022-05-05 13:55:00|391.02|388.62|388.36|385.96|392.69|390.29|385.54|383.14|0
1651759200000|2022-05-05 14:00:00|388.19|385.79|380.01|377.61|388.36|385.96|379.68|377.28|0
1651759500000|2022-05-05 14:05:00|379.84|377.44|375.43|373.03|380.51|378.11|372.25|369.85|0
1651759800000|2022-05-05 14:10:00|375.27|372.87|377.06|374.66|377.88|375.48|367.95|365.55|0
1651760100000|2022-05-05 14:15:00|378.21|375.81|377.02|374.62|378.53|376.13|372.46|370.06|0
1651760400000|2022-05-05 14:20:00|376.85|374.45|368.8|366.4|377.18|374.78|365.34|362.94|0
1651760700000|2022-05-05 14:25:00|369.28|366.88|368.63|366.23|373.16|370.76|368.31|365.91|0
1651761000000|2022-05-05 14:30:00|367.67|365.27|366.38|363.98|370.73|368.33|364.61|362.21|0
1651761300000|2022-05-05 14:35:00|366.86|364.46|360.93|358.53|369.6|367.2|360.62|358.22|0
1651761600000|2022-05-05 14:40:00|360.62|358.22|366.73|364.33|366.73|364.33|356.88|354.48|0
1651761900000|2022-05-05 14:45:00|365.77|363.37|356.88|354.48|368.01|365.61|356.09|353.69|0
1651762200000|2022-05-05 14:50:00|356.25|353.85|357.22|354.82|361.33|358.93|353.26|350.86|0
1651762500000|2022-05-05 14:55:00|358.01|355.61|363.23|360.83|363.23|360.83|357.37|354.97|0
1651762800000|2022-05-05 15:00:00|362.44|360.04|355.95|353.55|365.14|362.74|354.69|352.29|0
1651763100000|2022-05-05 15:05:00|355.64|353.24|348.9|346.5|358.32|355.92|345.79|343.39|0
1651763400000|2022-05-05 15:10:00|347.07|344.67|353.07|350.67|353.07|350.67|347.07|344.67|0
1651763700000|2022-05-05 15:15:00|351.82|349.42|351.19|348.79|355.73|353.33|347.31|344.91|0
1651764000000|2022-05-05 15:20:00|350.88|348.48|346.07|343.67|351.5|349.1|346.07|343.67|0
1651764300000|2022-05-05 15:25:00|346.38|343.98|352.12|349.72|352.12|349.72|345.6|343.2|0
1651764600000|2022-05-05 15:30:00|352.28|349.88|352.58|350.18|357.29|354.89|349.16|346.76|0
1651764900000|2022-05-05 15:35:00|353.05|350.65|358.37|355.97|362.49|360.09|352.89|350.49|0
1651765200000|2022-05-05 15:40:00|358.05|355.65|355.2|352.8|360.27|357.87|354.73|352.33|0
1651765500000|2022-05-05 15:45:00|354.72|352.32|349.87|347.47|354.72|352.32|348|345.6|0
1651765800000|2022-05-05 15:50:00|350.34|347.94|336.13|333.73|350.34|347.94|335.52|333.12|0
1651766100000|2022-05-05 15:55:00|336.59|334.19|337.52|335.12|340.67|338.27|333.84|331.44|0
1651766400000|2022-05-05 16:00:00|336.91|334.51|335.38|332.98|336.91|334.51|328.72|326.32|0
1651766700000|2022-05-05 16:05:00|335.61|333.21|343.66|341.26|344.28|341.88|335.54|333.14|0
1651767000000|2022-05-05 16:10:00|343.04|340.64|345.2|342.8|348.61|346.21|339.81|337.41|0
1651767300000|2022-05-05 16:15:00|345.04|342.64|347.21|344.81|347.83|345.43|341.34|338.94|0
1651767600000|2022-05-05 16:20:00|347.59|345.19|343.19|340.79|350.16|347.76|342.26|339.86|0
1651767900000|2022-05-05 16:25:00|344.57|342.17|347.28|344.88|352.81|350.41|343.96|341.56|0
1651768200000|2022-05-05 16:30:00|346.27|343.87|344.9|342.5|354.16|351.76|344.9|342.5|0
1651768500000|2022-05-05 16:35:00|345.36|342.96|341.5|339.1|345.36|342.96|337.81|335.41|0
1651768800000|2022-05-05 16:40:00|341.03|338.63|338.57|336.17|341.5|339.1|336.43|334.03|0
1651769100000|2022-05-05 16:45:00|338.73|336.33|336.27|333.87|340.26|337.86|334.29|331.89|0
1651769400000|2022-05-05 16:50:00|336.88|334.48|344.42|342.02|345.2|342.8|336.42|334.02|0
1651769700000|2022-05-05 16:55:00|345.81|343.41|348.76|346.36|348.92|346.52|344.57|342.17|0
1651770000000|2022-05-05 17:00:00|349.08|346.68|354.7|352.3|358.01|355.61|349.08|346.68|0
1651770300000|2022-05-05 17:05:00|354.86|352.46|358.24|355.84|360.7|358.3|354.39|351.99|0
1651770600000|2022-05-05 17:10:00|358.32|355.92|348.67|346.27|359.97|357.57|348.2|345.8|0
1651770900000|2022-05-05 17:15:00|349.14|346.74|349.6|347.2|351.64|349.24|344.32|341.92|0
1651771200000|2022-05-05 17:20:00|349.76|347.36|350.69|348.29|352.42|350.02|346.8|344.4|0
1651771500000|2022-05-05 17:25:00|350.23|347.83|350.69|348.29|351.47|349.07|346.02|343.62|0
1651771800000|2022-05-05 17:30:00|350.85|348.45|346.79|344.39|350.85|348.45|344.15|341.75|0
1651772100000|2022-05-05 17:35:00|347.02|344.62|349.9|347.5|357.44|355.04|347.02|344.62|0
1651772400000|2022-05-05 17:40:00|350.06|347.66|350.06|347.66|355.62|353.22|348.19|345.79|0
1651772700000|2022-05-05 17:45:00|349.74|347.34|345.54|343.14|352.4|350|345.54|343.14|0
1651773000000|2022-05-05 17:50:00|346|343.6|341.82|339.42|346|343.6|339.82|337.42|0
1651773300000|2022-05-05 17:55:00|342.28|339.88|341.66|339.26|342.74|340.34|337.97|335.57|0
1651773600000|2022-05-05 18:00:00|341.51|339.11|340.38|337.98|342.45|340.05|337.73|335.33|0
1651773900000|2022-05-05 18:05:00|340.69|338.29|343.77|341.37|345.47|343.07|339.46|337.06|0
1651774200000|2022-05-05 18:10:00|343.92|341.52|342.53|340.13|345.47|343.07|339.3|336.9|0
1651774500000|2022-05-05 18:15:00|342.06|339.66|349.95|347.55|354.07|351.67|342.06|339.66|0
1651774800000|2022-05-05 18:20:00|350.58|348.18|340.04|337.64|351.59|349.19|338.89|336.49|0
1651775100000|2022-05-05 18:25:00|339.58|337.18|331.78|329.38|340.81|338.41|331.78|329.38|0
1651775400000|2022-05-05 18:30:00|331.41|329.01|334.78|332.38|338.79|336.39|331.41|329.01|0
1651775700000|2022-05-05 18:35:00|334.47|332.07|338.13|335.73|338.13|335.73|333.1|330.7|0
1651776000000|2022-05-05 18:40:00|337.21|334.81|336.75|334.35|339.96|337.56|334.47|332.07|0
1651776300000|2022-05-05 18:45:00|337.66|335.26|339.96|337.56|342.41|340.01|336.9|334.5|0
1651776600000|2022-05-05 18:50:00|339.8|337.4|340.87|338.47|348.75|346.35|339.5|337.1|0
1651776900000|2022-05-05 18:55:00|340.26|337.86|340.1|337.7|340.87|338.47|337.81|335.41|0
1651777200000|2022-05-05 19:00:00|340.25|337.85|332.78|330.38|341.79|339.39|332.4|330|0
1651777500000|2022-05-05 19:05:00|333.01|330.61|331.87|329.47|334.3|331.9|328.7|326.3|0
1651777800000|2022-05-05 19:10:00|332.02|329.62|324.64|322.24|332.78|330.38|324.57|322.17|0
1651778100000|2022-05-05 19:15:00|324.79|322.39|327.64|325.24|328.09|325.69|324.34|321.94|0
1651778400000|2022-05-05 19:20:00|327.79|325.39|325.39|322.99|328.09|325.69|323.44|321.04|0
1651778700000|2022-05-05 19:25:00|325.54|323.14|327.35|324.95|331.56|329.16|324.79|322.39|0
1651779000000|2022-05-05 19:30:00|326.9|324.5|331.79|329.39|333.3|330.9|323.33|320.93|0
1651779300000|2022-05-05 19:35:00|332.17|329.77|337.04|334.64|340.83|338.43|332.17|329.77|0
1651779600000|2022-05-05 19:40:00|338.86|336.46|335.94|333.54|342.66|340.26|334.73|332.33|0
1651779900000|2022-05-05 19:45:00|337.15|334.75|326.91|324.51|339.89|337.49|325.87|323.47|0
1651780200000|2022-05-05 19:50:00|334.05|331.65|337.13|334.73|356.03|353.63|334.05|331.65|0
1651780500000|2022-05-05 19:55:00|339.04|336.64|349.67|347.27|349.67|347.27|338.89|336.49|0
1651780800000|2022-05-05 20:00:00|349.05|346.65|349.2|346.8|351.38|348.98|345.8|343.4|0
1651781100000|2022-05-05 20:05:00|349.67|347.27|349.35|346.95|350.6|348.2|345.95|343.55|0
1651781400000|2022-05-05 20:10:00|349.2|346.8|351.55|349.15|353.39|350.99|349.15|346.75|0
1651781700000|2022-05-05 20:15:00|351.37|348.57|349.96|347.16|352.15|349.35|349.88|347.08|0
1651782000000|2022-05-05 20:20:00|349.88|347.08|349.03|346.23|351.59|348.79|349.03|346.23|0
1651782300000|2022-05-05 20:25:00|348.87|346.07|349.49|346.69|349.88|347.08|348.25|345.45|0
1651782600000|2022-05-05 20:30:00|349.57|346.77|348.87|346.07|349.96|347.16|348.25|345.45|0
1651782900000|2022-05-05 20:35:00|348.4|345.6|350.42|347.62|350.42|347.62|348.24|345.44|0
1651783200000|2022-05-05 20:40:00|350.26|347.46|353.53|350.73|353.53|350.73|349.95|347.15|0
1651783500000|2022-05-05 20:45:00|353.69|350.89|352.75|349.95|355.25|352.45|352.75|349.95|0
1651783800000|2022-05-05 20:50:00|352.59|349.79|352.43|349.63|353.68|350.88|352.12|349.32|0
1651784100000|2022-05-05 20:55:00|352.59|349.79|351.46|348.66|353.21|350.41|349.63|346.83|0
1651784400000|2022-05-05 21:00:00|351.77|348.97|350.78|347.98|352.09|349.29|350.69|347.89|0
1651784700000|2022-05-05 21:05:00|350.75|347.95|350.55|347.75|350.8|348|350.39|347.59|0
1651785000000|2022-05-05 21:10:00|350.6|347.8|349.89|347.09|350.73|347.93|349.89|347.09|0
1651785300000|2022-05-05 21:15:00|350.18|347.38|350.09|347.29|350.27|347.47|350.02|347.22|0
1651785600000|2022-05-05 21:20:00|349.79|346.99|349.22|346.42|349.95|347.15|349.16|346.36|0
1651785900000|2022-05-05 21:25:00|349.25|346.45|348.97|346.17|349.27|346.47|348.95|346.15|0
1651786200000|2022-05-05 21:30:00|348.99|346.19|349.24|346.44|349.33|346.53|348.99|346.19|0
1651786500000|2022-05-05 21:35:00|349.12|346.32|349.75|346.95|349.77|346.97|348.99|346.19|0
1651786800000|2022-05-05 21:40:00|349.71|346.91|349.38|346.58|349.73|346.93|349.25|346.45|0
1651787100000|2022-05-05 21:45:00|349.41|346.61|349.72|346.92|349.75|346.95|349.38|346.58|0
1651787400000|2022-05-05 21:50:00|349.7|346.9|349.81|347.01|349.81|347.01|349.65|346.85|0
1651787700000|2022-05-05 21:55:00|349.76|346.96|349.65|346.85|349.79|346.99|349.44|346.64|0
1651788000000|2022-05-05 22:00:00|348.73|345.93|346.79|343.99|348.73|345.93|346.4|343.6|0
1651788300000|2022-05-05 22:05:00|346.71|343.91|346.48|343.68|347.48|344.68|346.33|343.53|0
1651788600000|2022-05-05 22:10:00|346.79|343.99|348.33|345.53|348.33|345.53|346.63|343.83|0
1651788900000|2022-05-05 22:15:00|348.18|345.38|344.38|341.58|348.18|345.38|344.38|341.58|0
1651789200000|2022-05-05 22:20:00|344.23|341.43|343.84|341.04|345.31|342.51|342.99|340.19|0
1651789500000|2022-05-05 22:25:00|343.69|340.89|344.07|341.27|344.46|341.66|342.92|340.12|0
1651789800000|2022-05-05 22:30:00|344.46|341.66|347|344.2|347.77|344.97|344.46|341.66|0
1651790100000|2022-05-05 22:35:00|346.93|344.13|347.54|344.74|348.16|345.36|346.92|344.12|0
1651790400000|2022-05-05 22:40:00|347.62|344.82|347.85|345.05|348.16|345.36|347.23|344.43|0
1651790700000|2022-05-05 22:45:00|348|345.2|348|345.2|348.93|346.13|347.61|344.81|0
1651791000000|2022-05-05 22:50:00|347.92|345.12|345.67|342.87|348|345.2|345.67|342.87|0
1651791300000|2022-05-05 22:55:00|345.75|342.95|347.45|344.65|347.84|345.04|345.75|342.95|0
1651791600000|2022-05-05 23:00:00|346.91|344.11|347.6|344.8|347.68|344.88|346.13|343.33|0
1651791900000|2022-05-05 23:05:00|347.68|344.88|347.44|344.64|347.99|345.19|347.13|344.33|0
1651792200000|2022-05-05 23:10:00|347.52|344.72|346.74|343.94|347.83|345.03|346.28|343.48|0
1651792500000|2022-05-05 23:15:00|346.9|344.1|345.66|342.86|347.05|344.25|345.66|342.86|0
1651792800000|2022-05-05 23:20:00|345.73|342.93|346.12|343.32|346.58|343.78|345.5|342.7|0
1651793100000|2022-05-05 23:25:00|346.27|343.47|347.51|344.71|347.51|344.71|345.65|342.85|0
1651793400000|2022-05-05 23:30:00|347.58|344.78|349.06|346.26|349.21|346.41|347.58|344.78|0
1651793700000|2022-05-05 23:35:00|349.21|346.41|348.59|345.79|349.21|346.41|347.81|345.01|0
1651794000000|2022-05-05 23:40:00|348.43|345.63|348.43|345.63|349.13|346.33|348.12|345.32|0
1651794300000|2022-05-05 23:45:00|348.27|345.47|347.65|344.85|348.74|345.94|346.72|343.92|0
1651794600000|2022-05-05 23:50:00|347.57|344.77|349.2|346.4|349.2|346.4|347.41|344.61|0
1651794900000|2022-05-05 23:55:00|349.12|346.32|349.35|346.55|349.97|347.17|348.73|345.93|0
1651795200000|2022-05-06 00:00:00|349.82|347.02|346.94|344.14|350.44|347.64|346.25|343.45|0
1651795500000|2022-05-06 00:05:00|346.71|343.91|343.54|340.74|346.71|343.91|342.15|339.35|0
1651795800000|2022-05-06 00:10:00|343.46|340.66|340.54|337.74|343.77|340.97|340.08|337.28|0
1651796100000|2022-05-06 00:15:00|340.39|337.59|345.15|342.35|345.62|342.82|340.39|337.59|0
1651796400000|2022-05-06 00:20:00|345.31|342.51|345.15|342.35|346.39|343.59|344.92|342.12|0
1651796700000|2022-05-06 00:25:00|345|342.2|345.15|342.35|345.61|342.81|344.84|342.04|0
1651797000000|2022-05-06 00:30:00|344.99|342.19|343.29|340.49|344.99|342.19|342.37|339.57|0
1651797300000|2022-05-06 00:35:00|343.14|340.34|341.75|338.95|343.45|340.65|341.29|338.49|0
1651797600000|2022-05-06 00:40:00|341.83|339.03|342.21|339.41|342.52|339.72|341.67|338.87|0
1651797900000|2022-05-06 00:45:00|341.9|339.1|341.97|339.17|342.98|340.18|340.37|337.57|0
1651798200000|2022-05-06 00:50:00|341.74|338.94|340.97|338.17|343.13|340.33|340.05|337.25|0
1651798500000|2022-05-06 00:55:00|341.13|338.33|339.13|336.33|341.2|338.4|337.91|335.11|0
1651798800000|2022-05-06 01:00:00|338.98|336.18|338.74|335.94|340.51|337.71|338.52|335.72|0
1651799100000|2022-05-06 01:05:00|338.59|335.79|340.04|337.24|340.66|337.86|338.51|335.71|0
1651799400000|2022-05-06 01:10:00|340.12|337.32|337.9|335.1|340.2|337.4|337.9|335.1|0
1651799700000|2022-05-06 01:15:00|338.12|335.32|337.78|334.98|339.62|336.82|336.68|333.88|0
1651800000000|2022-05-06 01:20:00|337.63|334.83|338.39|335.59|338.39|335.59|336.11|333.31|0
1651800300000|2022-05-06 01:25:00|338.24|335.44|340.68|337.88|341.14|338.34|338.09|335.29|0
1651800600000|2022-05-06 01:30:00|340.83|338.03|339.15|336.35|340.83|338.03|339.15|336.35|0
1651800900000|2022-05-06 01:35:00|339.3|336.5|340.22|337.42|341.29|338.49|339.15|336.35|0
1651801200000|2022-05-06 01:40:00|340.37|337.57|339.52|336.72|341.9|339.1|339.14|336.34|0
1651801500000|2022-05-06 01:45:00|340.48|337.68|340.1|337.3|341.55|338.75|340.1|337.3|0
1651801800000|2022-05-06 01:50:00|340.25|337.45|339.63|336.83|340.86|338.06|339.03|336.23|0
1651802100000|2022-05-06 01:55:00|339.79|336.99|340.55|337.75|340.86|338.06|339.63|336.83|0
1651802400000|2022-05-06 02:00:00|340.7|337.9|340.54|337.74|342.08|339.28|340.16|337.36|0
1651802700000|2022-05-06 02:05:00|340.39|337.59|339.32|336.52|340.62|337.82|339.01|336.21|0
1651803000000|2022-05-06 02:10:00|339.01|336.21|339.01|336.21|339.62|336.82|338.55|335.75|0
1651803300000|2022-05-06 02:15:00|339.16|336.36|340.53|337.73|341.3|338.5|338.86|336.06|0
1651803600000|2022-05-06 02:20:00|340.38|337.58|340.23|337.43|340.69|337.89|339.77|336.97|0
1651803900000|2022-05-06 02:25:00|340.3|337.5|342.82|340.02|343.29|340.49|339.92|337.12|0
1651804200000|2022-05-06 02:30:00|342.98|340.18|343.13|340.33|344.51|341.71|342.97|340.17|0
1651804500000|2022-05-06 02:35:00|343.28|340.48|342.12|339.32|343.28|340.48|342.05|339.25|0
1651804800000|2022-05-06 02:40:00|341.9|339.1|341.89|339.09|342.2|339.4|341.44|338.64|0
1651805100000|2022-05-06 02:45:00|341.74|338.94|343.27|340.47|343.27|340.47|341.28|338.48|0
1651805400000|2022-05-06 02:50:00|342.96|340.16|343.73|340.93|343.88|341.08|342.81|340.01|0
1651805700000|2022-05-06 02:55:00|343.8|341|343.8|341|344.65|341.85|343.42|340.62|0
1651806000000|2022-05-06 03:00:00|344.34|341.54|344.26|341.46|345.72|342.92|344.1|341.3|0
1651806300000|2022-05-06 03:05:00|344.18|341.38|343.41|340.61|344.18|341.38|342.8|340|0
1651806600000|2022-05-06 03:10:00|343.33|340.53|342.79|339.99|343.56|340.76|342.79|339.99|0
1651806900000|2022-05-06 03:15:00|342.95|340.15|342.94|340.14|343.25|340.45|342.64|339.84|0
1651807200000|2022-05-06 03:20:00|343.1|340.3|344.02|341.22|344.17|341.37|342.79|339.99|0
1651807500000|2022-05-06 03:25:00|343.86|341.06|343.93|341.13|344.32|341.52|343.4|340.6|0
1651807800000|2022-05-06 03:30:00|344.01|341.21|346.47|343.67|346.78|343.98|343.7|340.9|0
1651808100000|2022-05-06 03:35:00|346.63|343.83|347.24|344.44|348.02|345.22|346.16|343.36|0
1651808400000|2022-05-06 03:40:00|347.16|344.36|347.85|345.05|347.86|345.06|346.16|343.36|0
1651808700000|2022-05-06 03:45:00|348.01|345.21|347.54|344.74|348.16|345.36|347.39|344.59|0
1651809000000|2022-05-06 03:50:00|347.39|344.59|349.86|347.06|350.17|347.37|347.39|344.59|0
1651809300000|2022-05-06 03:55:00|349.71|346.91|349.86|347.06|350.63|347.83|349.39|346.59|0
1651809600000|2022-05-06 04:00:00|349.78|346.98|349.7|346.9|350.01|347.21|349.39|346.59|0
1651809900000|2022-05-06 04:05:00|349.85|347.05|349.85|347.05|350.47|347.67|349.85|347.05|0
1651810200000|2022-05-06 04:10:00|350.01|347.21|349.23|346.43|350.16|347.36|349.07|346.27|0
1651810500000|2022-05-06 04:15:00|349.3|346.5|347.06|344.26|349.38|346.58|346.9|344.1|0
1651810800000|2022-05-06 04:20:00|346.98|344.18|347.52|344.72|347.83|345.03|345.9|343.1|0
1651811100000|2022-05-06 04:25:00|347.59|344.79|346.43|343.63|347.83|345.03|345.89|343.09|0
1651811400000|2022-05-06 04:30:00|346.74|343.94|346.43|343.63|346.9|344.1|345.51|342.71|0
1651811700000|2022-05-06 04:35:00|346.59|343.79|346.43|343.63|346.89|344.09|346.12|343.32|0
1651812000000|2022-05-06 04:40:00|346.35|343.55|345.96|343.16|346.35|343.55|345.65|342.85|0
1651812300000|2022-05-06 04:45:00|345.81|343.01|344.88|342.08|345.81|343.01|344.42|341.62|0
1651812600000|2022-05-06 04:50:00|344.95|342.15|345.8|343|345.96|343.16|344.95|342.15|0
1651812900000|2022-05-06 04:55:00|345.88|343.08|346.57|343.77|346.72|343.92|345.65|342.85|0
1651813200000|2022-05-06 05:00:00|346.11|343.31|344.87|342.07|346.11|343.31|343.03|340.23|0
1651813500000|2022-05-06 05:05:00|345.33|342.53|343.64|340.84|346.26|343.46|343.4|340.6|0
1651813800000|2022-05-06 05:10:00|343.79|340.99|343.63|340.83|344.4|341.6|343.02|340.22|0
1651814100000|2022-05-06 05:15:00|343.79|340.99|345.94|343.14|346.01|343.21|343.02|340.22|0
1651814400000|2022-05-06 05:20:00|346.09|343.29|345.47|342.67|346.25|343.45|345.17|342.37|0
1651814700000|2022-05-06 05:25:00|345.55|342.75|346.39|343.59|346.86|344.06|344.55|341.75|0
1651815000000|2022-05-06 05:30:00|346.47|343.67|346.08|343.28|346.86|344.06|345.23|342.43|0
1651815300000|2022-05-06 05:35:00|345.93|343.13|347|344.2|347.01|344.21|345.08|342.28|0
1651815600000|2022-05-06 05:40:00|346.85|344.05|345.46|342.66|346.92|344.12|344.69|341.89|0
1651815900000|2022-05-06 05:45:00|345.53|342.73|344.69|341.89|345.99|343.19|344.38|341.58|0
1651816200000|2022-05-06 05:50:00|344.99|342.19|346.53|343.73|346.69|343.89|344.84|342.04|0
1651816500000|2022-05-06 05:55:00|346.22|343.42|346.14|343.34|346.38|343.58|344.37|341.57|0
1651816800000|2022-05-06 06:00:00|346.22|343.42|349.31|346.51|349.31|346.51|345.29|342.49|0
1651817100000|2022-05-06 06:05:00|349|346.2|349.84|347.04|350.24|347.44|348.38|345.58|0
1651817400000|2022-05-06 06:10:00|349.92|347.12|350.39|347.59|350.54|347.74|349.61|346.81|0
1651817700000|2022-05-06 06:15:00|350.54|347.74|348.75|345.95|350.54|347.74|347.6|344.8|0
1651818000000|2022-05-06 06:20:00|348.83|346.03|349.6|346.8|350.3|347.5|348.6|345.8|0
1651818300000|2022-05-06 06:25:00|349.29|346.49|344.66|341.86|349.29|346.49|344.51|341.71|0
1651818600000|2022-05-06 06:30:00|344.51|341.71|348.36|345.56|348.36|345.56|344.51|341.71|0
1651818900000|2022-05-06 06:35:00|348.51|345.71|350.21|347.41|350.52|347.72|347.12|344.32|0
1651819200000|2022-05-06 06:40:00|350.37|347.57|350.21|347.41|350.52|347.72|348.82|346.02|0
1651819500000|2022-05-06 06:45:00|350.44|347.64|348.04|345.24|350.52|347.72|348.04|345.24|0
1651819800000|2022-05-06 06:50:00|347.88|345.08|346.34|343.54|348.58|345.78|346.34|343.54|0
1651820100000|2022-05-06 06:55:00|346.03|343.23|343.64|340.84|347.42|344.62|343.56|340.76|0
1651820400000|2022-05-06 07:00:00|343.79|340.99|342.02|339.22|343.79|340.99|339.27|336.47|0
1651820700000|2022-05-06 07:05:00|342.05|339.65|339.37|336.97|342.13|339.73|339.14|336.74|0
1651821000000|2022-05-06 07:10:00|339.07|336.67|340.97|338.57|340.97|338.57|337.39|334.99|0
1651821300000|2022-05-06 07:15:00|341.21|338.81|341.81|339.41|342.12|339.72|339.52|337.12|0
1651821600000|2022-05-06 07:20:00|342.12|339.72|338.14|335.74|342.12|339.72|337.3|334.9|0
1651821900000|2022-05-06 07:25:00|337.53|335.13|337.23|334.83|339.89|337.49|336.31|333.91|0
1651822200000|2022-05-06 07:30:00|337.3|334.9|333.94|331.54|337.35|334.95|332.4|330|0
1651822500000|2022-05-06 07:35:00|334.09|331.69|332.8|330.4|334.85|332.45|332.43|330.03|0
1651822800000|2022-05-06 07:40:00|333.03|330.63|334.65|332.25|335.18|332.78|331.68|329.28|0
1651823100000|2022-05-06 07:45:00|334.5|332.1|336.08|333.68|336.77|334.37|333.75|331.35|0
1651823400000|2022-05-06 07:50:00|336.01|333.61|340.41|338.01|341.17|338.77|334.72|332.32|0
1651823700000|2022-05-06 07:55:00|340.72|338.32|340.02|337.62|342.09|339.69|339.1|336.7|0
1651824000000|2022-05-06 08:00:00|340.17|337.77|339.4|337|340.17|337.77|336.36|333.96|0
1651824300000|2022-05-06 08:05:00|339.56|337.16|341.16|338.76|343.54|341.14|338.79|336.39|0
1651824600000|2022-05-06 08:10:00|341.39|338.99|340.01|337.61|342.31|339.91|339.32|336.92|0
1651824900000|2022-05-06 08:15:00|339.86|337.46|344.14|341.74|345.07|342.67|338.02|335.62|0
1651825200000|2022-05-06 08:20:00|344.45|342.05|342.98|340.58|344.6|342.2|342.22|339.82|0
1651825500000|2022-05-06 08:25:00|342.91|340.51|344.75|342.35|344.91|342.51|341.84|339.44|0
1651825800000|2022-05-06 08:30:00|344.6|342.2|347.14|344.74|351.47|349.07|344.52|342.12|0
1651826100000|2022-05-06 08:35:00|347.21|344.81|346.36|343.96|347.21|344.81|344.98|342.58|0
1651826400000|2022-05-06 08:40:00|345.9|343.5|343.44|341.04|346.28|343.88|343.28|340.88|0
1651826700000|2022-05-06 08:45:00|343.51|341.11|343.89|341.49|345.59|343.19|342.97|340.57|0
1651827000000|2022-05-06 08:50:00|344.05|341.65|337.69|335.29|344.2|341.8|337.16|334.76|0
1651827300000|2022-05-06 08:55:00|337.31|334.91|338.45|336.05|340.82|338.42|337.31|334.91|0
1651827600000|2022-05-06 09:00:00|338.07|335.67|341.16|338.76|341.31|338.91|337.92|335.52|0
1651827900000|2022-05-06 09:05:00|341.31|338.91|338.87|336.47|341.62|339.22|338.26|335.86|0
1651828200000|2022-05-06 09:10:00|338.72|336.32|339.63|337.23|341.38|338.98|338.71|336.31|0
1651828500000|2022-05-06 09:15:00|339.55|337.15|337.19|334.79|340.24|337.84|335.97|333.57|0
1651828800000|2022-05-06 09:20:00|337.04|334.64|334.68|332.28|339.17|336.77|333.85|331.45|0
1651829100000|2022-05-06 09:25:00|334.76|332.36|334.75|332.35|335.74|333.34|333.92|331.52|0
1651829400000|2022-05-06 09:30:00|334.52|332.12|338.7|336.3|339|336.6|334.3|331.9|0
1651829700000|2022-05-06 09:35:00|338.77|336.37|340.22|337.82|340.37|337.97|337.18|334.78|0
1651830000000|2022-05-06 09:40:00|340.53|338.13|340.75|338.35|340.83|338.43|339.22|336.82|0
1651830300000|2022-05-06 09:45:00|340.83|338.43|341.44|339.04|343.43|341.03|340.67|338.27|0
1651830600000|2022-05-06 09:50:00|341.36|338.96|343.58|341.18|343.73|341.33|340.9|338.5|0
1651830900000|2022-05-06 09:55:00|343.27|340.87|343.95|341.55|344.65|342.25|342.12|339.72|0
1651831200000|2022-05-06 10:00:00|343.88|341.48|342.19|339.79|344.03|341.63|341.43|339.03|0
1651831500000|2022-05-06 10:05:00|342.04|339.64|340.81|338.41|344.49|342.09|340.58|338.18|0
1651831800000|2022-05-06 10:10:00|340.66|338.26|339.96|337.56|342.64|340.24|338.37|335.97|0
1651832100000|2022-05-06 10:15:00|339.89|337.49|339.89|337.49|340.35|337.95|338.06|335.66|0
1651832400000|2022-05-06 10:20:00|339.96|337.56|341.48|339.08|342.48|340.08|339.28|336.88|0
1651832700000|2022-05-06 10:25:00|341.64|339.24|343.25|340.85|343.4|341|341.56|339.16|0
1651833000000|2022-05-06 10:30:00|343.17|340.77|342.17|339.77|345.55|343.15|342.17|339.77|0
1651833300000|2022-05-06 10:35:00|342.09|339.69|343.01|340.61|343.24|340.84|341.1|338.7|0
1651833600000|2022-05-06 10:40:00|343.16|340.76|341.86|339.46|343.16|340.76|340.79|338.39|0
1651833900000|2022-05-06 10:45:00|341.78|339.38|342.31|339.91|342.62|340.22|340.71|338.31|0
1651834200000|2022-05-06 10:50:00|342.23|339.83|339.86|337.46|342.77|340.37|339.25|336.85|0
1651834500000|2022-05-06 10:55:00|339.56|337.16|340.01|337.61|340.39|337.99|337.42|335.02|0
1651834800000|2022-05-06 11:00:00|340.17|337.77|336.73|334.33|340.24|337.84|336.66|334.26|0
1651835100000|2022-05-06 11:05:00|336.81|334.41|335.82|333.42|337.72|335.32|335.06|332.66|0
1651835400000|2022-05-06 11:10:00|335.9|333.5|333.02|330.62|335.9|333.5|332.57|330.17|0
1651835700000|2022-05-06 11:15:00|333.17|330.77|332.49|330.09|333.54|331.14|329.63|327.23|0
1651836000000|2022-05-06 11:20:00|332.64|330.24|334.6|332.2|335.2|332.8|332.64|330.24|0
1651836300000|2022-05-06 11:25:00|334.67|332.27|333.16|330.76|334.67|332.27|332.48|330.08|0
1651836600000|2022-05-06 11:30:00|332.93|330.53|334.16|331.76|334.16|331.76|330.67|328.27|0
1651836900000|2022-05-06 11:35:00|334.31|331.91|336.13|333.73|336.13|333.73|332.73|330.33|0
1651837200000|2022-05-06 11:40:00|335.97|333.57|337.1|334.7|337.1|334.7|335.22|332.82|0
1651837500000|2022-05-06 11:45:00|337.18|334.78|335.97|333.57|337.18|334.78|335.97|333.57|0
1651837800000|2022-05-06 11:50:00|336.19|333.79|336.04|333.64|336.79|334.39|335.43|333.03|0
1651838100000|2022-05-06 11:55:00|336.12|333.72|337.48|335.08|338.54|336.14|335.43|333.03|0
1651838400000|2022-05-06 12:00:00|337.02|334.62|339.45|337.05|339.83|337.43|336.87|334.47|0
1651838700000|2022-05-06 12:05:00|339.37|336.97|340.97|338.57|341.58|339.18|338.23|335.83|0
1651839000000|2022-05-06 12:10:00|341.43|339.03|339.07|336.67|341.43|339.03|338.62|336.22|0
1651839300000|2022-05-06 12:15:00|338.77|336.37|339.68|337.28|339.99|337.59|338.31|335.91|0
1651839600000|2022-05-06 12:20:00|339.83|337.43|337.85|335.45|339.83|337.43|337.24|334.84|0
1651839900000|2022-05-06 12:25:00|338|335.6|339.67|337.27|341.58|339.18|335.87|333.47|0
1651840200000|2022-05-06 12:30:00|339.9|337.5|347.26|344.86|353.09|350.69|339.9|337.5|0
1651840500000|2022-05-06 12:35:00|348.18|345.78|350.76|348.36|352.75|350.35|346.79|344.39|0
1651840800000|2022-05-06 12:40:00|350.3|347.9|343.34|340.94|350.76|348.36|343.18|340.78|0
1651841100000|2022-05-06 12:45:00|343.65|341.25|334.47|332.07|343.95|341.55|334.47|332.07|0
1651841400000|2022-05-06 12:50:00|334.93|332.53|332.65|330.25|337.06|334.66|332.2|329.8|0
1651841700000|2022-05-06 12:55:00|332.73|330.33|330.25|327.85|333.12|330.72|327.48|325.08|0
1651842000000|2022-05-06 13:00:00|329.95|327.55|327.85|325.45|332.52|330.12|327.85|325.45|0
1651842300000|2022-05-06 13:05:00|328.45|326.05|328.44|326.04|331.23|328.83|327.85|325.45|0
1651842600000|2022-05-06 13:10:00|328.14|325.74|333.71|331.31|334.32|331.92|328.14|325.74|0
1651842900000|2022-05-06 13:15:00|333.56|331.16|334.17|331.77|334.32|331.92|330.39|327.99|0
1651843200000|2022-05-06 13:20:00|334.32|331.92|334.16|331.76|335.98|333.58|332.05|329.65|0
1651843500000|2022-05-06 13:25:00|334.31|331.91|331.74|329.34|335.37|332.97|331.74|329.34|0
1651843800000|2022-05-06 13:30:00|332.5|330.1|324.11|321.71|335.37|332.97|324.11|321.71|0
1651844100000|2022-05-06 13:35:00|323.96|321.56|317.11|314.71|324.54|322.14|313.66|311.26|0
1651844400000|2022-05-06 13:40:00|317.25|314.85|315.35|312.95|323.73|321.33|315.27|312.87|0
1651844700000|2022-05-06 13:45:00|315.49|313.09|312.99|310.59|316.96|314.56|306.37|303.97|0
1651845000000|2022-05-06 13:50:00|312.41|310.01|307.78|305.38|314.74|312.34|306.48|304.08|0
1651845300000|2022-05-06 13:55:00|307.92|305.52|308.21|305.81|310.38|307.98|304.04|301.64|0
1651845600000|2022-05-06 14:00:00|306.55|304.15|309.07|306.67|311.89|309.49|304.04|301.64|0
1651845900000|2022-05-06 14:05:00|310.52|308.12|309.93|307.53|321.82|319.42|309.78|307.38|0
1651846200000|2022-05-06 14:10:00|308.62|306.22|315.06|312.66|319.17|316.77|305.58|303.18|0
1651846500000|2022-05-06 14:15:00|315.94|313.54|331.38|328.98|338.1|335.7|315.94|313.54|0
1651846800000|2022-05-06 14:20:00|330.11|327.71|330.63|328.23|334.39|331.99|326.3|323.9|0
1651847100000|2022-05-06 14:25:00|333.03|330.63|325.25|322.85|335.75|333.35|325.25|322.85|0
1651847400000|2022-05-06 14:30:00|324.06|321.66|320.82|318.42|330.06|327.66|319.87|317.47|0
1651847700000|2022-05-06 14:35:00|320.23|317.83|318.3|315.9|321.41|319.01|313.91|311.51|0
1651848000000|2022-05-06 14:40:00|319.48|317.08|322.87|320.47|325.85|323.45|316.54|314.14|0
1651848300000|2022-05-06 14:45:00|321.1|318.7|335.43|333.03|339.53|337.13|321.1|318.7|0
1651848600000|2022-05-06 14:50:00|336.87|334.47|339.69|337.29|339.69|337.29|330.75|328.35|0
1651848900000|2022-05-06 14:55:00|340.3|337.9|340.41|338.01|344.41|342.01|337.4|335|0
1651849200000|2022-05-06 15:00:00|339.8|337.4|335.6|333.2|341.94|339.54|334.31|331.91|0
1651849500000|2022-05-06 15:05:00|335.68|333.28|336.59|334.19|338.11|335.71|332.94|330.54|0
1651849800000|2022-05-06 15:10:00|335.98|333.58|339.48|337.08|339.48|337.08|329.43|327.03|0
1651850100000|2022-05-06 15:15:00|339.4|337|343.95|341.55|347.66|345.26|338.56|336.16|0
1651850400000|2022-05-06 15:20:00|343.49|341.09|351.04|348.64|353.71|351.31|341.95|339.55|0
1651850700000|2022-05-06 15:25:00|351.19|348.79|344.31|341.91|351.35|348.95|343.38|340.98|0
1651851000000|2022-05-06 15:30:00|345.01|342.61|333.83|331.43|345.32|342.92|333.29|330.89|0
1651851300000|2022-05-06 15:35:00|333.67|331.27|325.65|323.25|333.67|331.27|325.28|322.88|0
1651851600000|2022-05-06 15:40:00|325.95|323.55|328.35|325.95|330.76|328.36|325.5|323.1|0
1651851900000|2022-05-06 15:45:00|327.9|325.5|329.1|326.7|329.55|327.15|325.2|322.8|0
1651852200000|2022-05-06 15:50:00|328.35|325.95|324.52|322.12|334.24|331.84|324.3|321.9|0
1651852500000|2022-05-06 15:55:00|324.82|322.42|322.95|320.55|327.29|324.89|320.94|318.54|0
1651852800000|2022-05-06 16:00:00|322.8|320.4|332.56|330.16|332.87|330.47|320.94|318.54|0
1651853100000|2022-05-06 16:05:00|332.71|330.31|334.38|331.98|342.17|339.77|332.41|330.01|0
1651853400000|2022-05-06 16:10:00|334.53|332.13|324.88|322.48|334.53|332.13|323.31|320.91|0
1651853700000|2022-05-06 16:15:00|324.28|321.88|322.11|319.71|329.68|327.28|322.11|319.71|0
1651854000000|2022-05-06 16:20:00|322.49|320.09|332.55|330.15|336.72|334.32|322.26|319.86|0
1651854300000|2022-05-06 16:25:00|333.15|330.75|334.97|332.57|336.8|334.4|330.88|328.48|0
1651854600000|2022-05-06 16:30:00|334.52|332.12|338.17|335.77|338.78|336.38|330.88|328.48|0
1651854900000|2022-05-06 16:35:00|338.63|336.23|334.81|332.41|340.46|338.06|328.92|326.52|0
1651855200000|2022-05-06 16:40:00|334.97|332.57|338.31|335.91|338.46|336.06|332.54|330.14|0
1651855500000|2022-05-06 16:45:00|338|335.6|336.93|334.53|340.6|338.2|336.93|334.53|0
1651855800000|2022-05-06 16:50:00|337.7|335.3|340.97|338.57|343.2|340.8|331.78|329.38|0
1651856100000|2022-05-06 16:55:00|339.98|337.58|349.51|347.11|351.06|348.66|339.83|337.43|0
1651856400000|2022-05-06 17:00:00|349.98|347.58|352.45|350.05|352.91|350.51|346.43|344.03|0
1651856700000|2022-05-06 17:05:00|352.29|349.89|347.19|344.79|352.29|349.89|343.51|341.11|0
1651857000000|2022-05-06 17:10:00|346.58|344.18|342.9|340.5|348.19|345.79|342.74|340.34|0
1651857300000|2022-05-06 17:15:00|343.2|340.8|328.84|326.44|344.73|342.33|328.08|325.68|0
1651857600000|2022-05-06 17:20:00|328.54|326.14|332.93|330.53|336.37|333.97|327.18|324.78|0
1651857900000|2022-05-06 17:25:00|332.02|329.62|335.07|332.67|338.12|335.72|330.29|327.89|0
1651858200000|2022-05-06 17:30:00|334.99|332.59|336.43|334.03|338.42|336.02|333.38|330.98|0
1651858500000|2022-05-06 17:35:00|337.04|334.64|329.74|327.34|339.49|337.09|327.02|324.62|0
1651858800000|2022-05-06 17:40:00|330.11|327.71|331.33|328.93|334.9|332.5|326.72|324.32|0
1651859100000|2022-05-06 17:45:00|331.79|329.39|328.15|325.75|334.22|331.82|326.27|323.87|0
1651859400000|2022-05-06 17:50:00|328.45|326.05|321.38|318.98|329.51|327.11|319.88|317.48|0
1651859700000|2022-05-06 17:55:00|321.08|318.68|321.07|318.67|321.97|319.57|319.28|316.88|0
1651860000000|2022-05-06 18:00:00|320.63|318.23|319.43|317.03|324.44|322.04|318.76|316.36|0
1651860300000|2022-05-06 18:05:00|318.83|316.43|312.16|309.76|318.83|316.43|312.16|309.76|0
1651860600000|2022-05-06 18:10:00|312.23|309.83|317.34|314.94|319.12|316.72|312.01|309.61|0
1651860900000|2022-05-06 18:15:00|317.19|314.79|316.59|314.19|321.51|319.11|316.3|313.9|0
1651861200000|2022-05-06 18:20:00|315.26|312.86|315.77|313.37|318.44|316.04|314.07|311.67|0
1651861500000|2022-05-06 18:25:00|314.81|312.41|313.03|310.63|315.85|313.45|310.53|308.13|0
1651861800000|2022-05-06 18:30:00|313.33|310.93|312.62|310.22|315.55|313.15|305.12|302.72|0
1651862100000|2022-05-06 18:35:00|312.91|310.51|312.17|309.77|314.6|312.2|310.56|308.16|0
1651862400000|2022-05-06 18:40:00|312.32|309.92|311.21|308.81|315.85|313.45|311|308.6|0
1651862700000|2022-05-06 18:45:00|310.85|308.45|319.25|316.85|319.25|316.85|310.33|307.93|0
1651863000000|2022-05-06 18:50:00|318.36|315.96|323.49|321.09|324.17|321.77|318.06|315.66|0
1651863300000|2022-05-06 18:55:00|324.32|321.92|315.84|313.44|325.81|323.41|315.84|313.44|0
1651863600000|2022-05-06 19:00:00|315.99|313.59|317.76|315.36|318.06|315.66|313.18|310.78|0
1651863900000|2022-05-06 19:05:00|316.72|314.32|311.56|309.16|318.65|316.25|309.96|307.56|0
1651864200000|2022-05-06 19:10:00|312.15|309.75|311.56|309.16|315.68|313.28|311.12|308.72|0
1651864500000|2022-05-06 19:15:00|311.71|309.31|313.83|311.43|314.35|311.95|308.93|306.53|0
1651864800000|2022-05-06 19:20:00|313.03|310.63|308.48|306.08|313.32|310.92|308.05|305.65|0
1651865100000|2022-05-06 19:25:00|308.92|306.52|314.2|311.8|316.11|313.71|307.17|304.77|0
1651865400000|2022-05-06 19:30:00|314.41|312.01|319.96|317.56|321.3|318.9|314.05|311.65|0
1651865700000|2022-05-06 19:35:00|320.56|318.16|333.79|331.39|334.24|331.84|320.41|318.01|0
1651866000000|2022-05-06 19:40:00|334.17|331.77|328.94|326.54|335.16|332.76|327.81|325.41|0
1651866300000|2022-05-06 19:45:00|329.69|327.29|334.85|332.45|338.2|335.8|326.83|324.43|0
1651866600000|2022-05-06 19:50:00|334.54|332.14|331.5|329.1|340.73|338.33|331.5|329.1|0
1651866900000|2022-05-06 19:55:00|331.12|328.72|331.35|328.95|333.17|330.77|328.18|325.78|0
1651867200000|2022-05-06 20:00:00|329.76|327.36|324.49|322.09|329.99|327.59|324.49|322.09|0
1651867500000|2022-05-06 20:05:00|324.34|321.94|322.99|320.59|326.52|324.12|321.58|319.18|0
1651867800000|2022-05-06 20:10:00|323.14|320.74|320.14|317.74|323.14|320.74|319.84|317.44|0
1652079900000|2022-05-09 07:05:00|309|306.6|309.36|306.96|309.88|307.48|306.87|304.47|0
1652080200000|2022-05-09 07:10:00|309.51|307.11|312.09|309.69|312.45|310.05|309.44|307.04|0
1652080500000|2022-05-09 07:15:00|312.01|309.61|307.6|305.2|312.68|310.28|307.38|304.98|0
1652080800000|2022-05-09 07:20:00|308.04|305.64|303.36|300.96|308.04|305.64|302.86|300.46|0
1652081100000|2022-05-09 07:25:00|303.07|300.67|304.45|302.05|305.18|302.78|302.13|299.73|0
1652081400000|2022-05-09 07:30:00|304.74|302.34|308.69|306.29|308.84|306.44|303.58|301.18|0
1652081700000|2022-05-09 07:35:00|308.98|306.58|308.39|305.99|309.79|307.39|307.29|304.89|0
1652082000000|2022-05-09 07:40:00|308.54|306.14|305.1|302.7|308.54|306.14|305.1|302.7|0
1652082300000|2022-05-09 07:45:00|305.17|302.77|305.82|303.42|306.34|303.94|304.44|302.04|0
1652082600000|2022-05-09 07:50:00|305.75|303.35|302.26|299.86|306.19|303.79|300.95|298.55|0
1652082900000|2022-05-09 07:55:00|302.4|300|299.93|297.53|302.4|300|297.82|295.42|0
1652083200000|2022-05-09 08:00:00|299.79|297.39|297.48|295.08|299.93|297.53|296.05|293.65|0
1652083500000|2022-05-09 08:05:00|297.41|295.01|299.93|297.53|300.07|297.67|296.47|294.07|0
1652083800000|2022-05-09 08:10:00|299.85|297.45|299.35|296.95|300.79|298.39|298.77|296.37|0
1652084100000|2022-05-09 08:15:00|299.13|296.73|297.54|295.14|300.79|298.39|297.11|294.71|0
1652084400000|2022-05-09 08:20:00|297.47|295.07|296.03|293.63|298.91|296.51|295.89|293.49|0
1652084700000|2022-05-09 08:25:00|296.17|293.77|295.88|293.48|297.54|295.14|294.88|292.48|0
1652085000000|2022-05-09 08:30:00|295.95|293.55|291.47|289.07|297.24|294.84|291.32|288.92|0
1652085300000|2022-05-09 08:35:00|291.39|288.99|293.59|291.19|293.59|291.19|290.4|288|0
1652085600000|2022-05-09 08:40:00|293.8|291.4|293.87|291.47|295.3|292.9|293.16|290.76|0
1652085900000|2022-05-09 08:45:00|293.94|291.54|297.3|294.9|297.59|295.19|293.94|291.54|0
1652086200000|2022-05-09 08:50:00|297.37|294.97|297.87|295.47|298.88|296.48|297.01|294.61|0
1652086500000|2022-05-09 08:55:00|298.01|295.61|297.15|294.75|298.8|296.4|295.79|293.39|0
1652086800000|2022-05-09 09:00:00|296.93|294.53|296.72|294.32|297.58|295.18|296.43|294.03|0
1652087100000|2022-05-09 09:05:00|297|294.6|296.14|293.74|297.36|294.96|295.57|293.17|0
1652087400000|2022-05-09 09:10:00|296.07|293.67|299.15|296.75|299.29|296.89|296|293.6|0
1652087700000|2022-05-09 09:15:00|299.29|296.89|297.49|295.09|299.58|297.18|296.42|294.02|0
1652088000000|2022-05-09 09:20:00|297.42|295.02|297.42|295.02|300.15|297.75|296.7|294.3|0
1652088300000|2022-05-09 09:25:00|297.28|294.88|293.7|291.3|298.14|295.74|293.27|290.87|0
1652088600000|2022-05-09 09:30:00|293.84|291.44|292.56|290.16|294.84|292.44|292.56|290.16|0
1652088900000|2022-05-09 09:35:00|292.49|290.09|290.85|288.45|292.84|290.44|290.15|287.75|0
1652089200000|2022-05-09 09:40:00|290.99|288.59|292.98|290.58|293.62|291.22|290|287.6|0
1652089500000|2022-05-09 09:45:00|292.84|290.44|292.29|289.89|293.41|291.01|287.56|285.16|0
1652089800000|2022-05-09 09:50:00|292.43|290.03|292.93|290.53|294.56|292.16|292.08|289.68|0
1652090100000|2022-05-09 09:55:00|292.86|290.46|293.78|291.38|293.99|291.59|290.52|288.12|0
1652090400000|2022-05-09 10:00:00|293.64|291.24|292.92|290.52|294.63|292.23|292.5|290.1|0
1652090700000|2022-05-09 10:05:00|293.07|290.67|292.35|289.95|294.34|291.94|291.43|289.03|0
1652091000000|2022-05-09 10:10:00|292.21|289.81|290.93|288.53|292.35|289.95|290.65|288.25|0
1652091300000|2022-05-09 10:15:00|290.65|288.25|291.64|289.24|292.63|290.23|290.58|288.18|0
1652091600000|2022-05-09 10:20:00|291.78|289.38|290.71|288.31|292.55|290.15|290.64|288.24|0
1652091900000|2022-05-09 10:25:00|290.93|288.53|290.5|288.1|291.56|289.16|288.81|286.41|0
1652092200000|2022-05-09 10:30:00|290.64|288.24|287.68|285.28|290.78|288.38|287.11|284.71|0
1652092500000|2022-05-09 10:35:00|287.39|284.99|285.15|282.75|287.82|285.42|285.15|282.75|0
1652092800000|2022-05-09 10:40:00|285.29|282.89|283.75|281.35|285.71|283.31|283.61|281.21|0
1652093100000|2022-05-09 10:45:00|283.81|281.41|284.86|282.46|284.86|282.46|281.24|278.84|0
1652093400000|2022-05-09 10:50:00|284.72|282.32|284.33|281.93|285.14|282.74|279.8|277.4|0
1652093700000|2022-05-09 10:55:00|284.25|281.85|285.02|282.62|286|283.6|283.49|281.09|0
1652094000000|2022-05-09 11:00:00|285.58|283.18|287.25|284.85|288.16|285.76|284.88|282.48|0
1652094300000|2022-05-09 11:05:00|287.04|284.64|286.55|284.15|289.08|286.68|286.13|283.73|0
1652094600000|2022-05-09 11:10:00|286.41|284.01|285.85|283.45|287.39|284.99|284.38|281.98|0
1652094900000|2022-05-09 11:15:00|285.43|283.03|284.51|282.11|286.41|284.01|283.75|281.35|0
1652095200000|2022-05-09 11:20:00|284.45|282.05|283.87|281.47|284.45|282.05|281.59|279.19|0
1652095500000|2022-05-09 11:25:00|283.73|281.33|283.17|280.77|284.14|281.74|282.89|280.49|0
1652095800000|2022-05-09 11:30:00|283.31|280.91|286.02|283.62|286.02|283.62|282.06|279.66|0
1652096100000|2022-05-09 11:35:00|285.95|283.55|284.9|282.5|288.04|285.64|284.83|282.43|0
1652096400000|2022-05-09 11:40:00|285.11|282.71|285.17|282.77|286.85|284.45|283.44|281.04|0
1652096700000|2022-05-09 11:45:00|285.24|282.84|289.02|286.62|289.16|286.76|284.41|282.01|0
1652097000000|2022-05-09 11:50:00|288.74|286.34|290.88|288.48|291.16|288.76|287.96|285.56|0
1652097300000|2022-05-09 11:55:00|291.02|288.62|291.44|289.04|292.99|290.59|289.61|287.21|0
1652097600000|2022-05-09 12:00:00|291.58|289.18|293.13|290.73|293.13|290.73|288.76|286.36|0
1652097900000|2022-05-09 12:05:00|294.85|292.45|292.84|290.44|295.83|293.43|290.71|288.31|0
1652098200000|2022-05-09 12:10:00|292.69|290.29|291.27|288.87|293.12|290.72|290.29|287.89|0
1652098500000|2022-05-09 12:15:00|291.2|288.8|288.45|286.05|291.56|289.16|287.95|285.55|0
1652098800000|2022-05-09 12:20:00|288.17|285.77|290.42|288.02|290.84|288.44|287.88|285.48|0
1652099100000|2022-05-09 12:25:00|290.28|287.88|287.74|285.34|290.42|288.02|287.74|285.34|0
1652099400000|2022-05-09 12:30:00|287.8|285.4|289.42|287.02|290.13|287.73|286.19|283.79|0
1652099700000|2022-05-09 12:35:00|289.28|286.88|293.53|291.13|293.53|291.13|288.72|286.32|0
1652100000000|2022-05-09 12:40:00|293.67|291.27|294.8|292.4|296.66|294.26|293.24|290.84|0
1652100300000|2022-05-09 12:45:00|295.23|292.83|294.8|292.4|296.23|293.83|292.67|290.27|0
1652100600000|2022-05-09 12:50:00|294.94|292.54|295.11|292.71|296.7|294.3|293.46|291.06|0
1652100900000|2022-05-09 12:55:00|295.04|292.64|291.76|289.36|295.19|292.79|291.62|289.22|0
1652101200000|2022-05-09 13:00:00|291.9|289.5|292.04|289.64|292.61|290.21|290.2|287.8|0
1652101500000|2022-05-09 13:05:00|292.47|290.07|292.61|290.21|293.04|290.64|290.9|288.5|0
1652101800000|2022-05-09 13:10:00|292.32|289.92|297.46|295.06|297.46|295.06|291.47|289.07|0
1652102100000|2022-05-09 13:15:00|298.04|295.64|294.03|291.63|298.25|295.85|293.88|291.48|0
1652102400000|2022-05-09 13:20:00|294.17|291.77|294.88|292.48|294.88|292.48|292.46|290.06|0
1652102700000|2022-05-09 13:25:00|294.74|292.34|292.02|289.62|295.59|293.19|292.02|289.62|0
1652103000000|2022-05-09 13:30:00|292.52|290.12|291.31|288.91|295.3|292.9|286.51|284.11|0
1652103300000|2022-05-09 13:35:00|293.16|290.76|294.87|292.47|299.46|297.06|288.76|286.36|0
1652103600000|2022-05-09 13:40:00|295.73|293.33|293.72|291.32|296.3|293.9|288.48|286.08|0
1652103900000|2022-05-09 13:45:00|294.22|291.82|285.37|282.97|294.22|291.82|281.66|279.26|0
1652104200000|2022-05-09 13:50:00|285.79|283.39|296.15|293.75|297.08|294.68|283.55|281.15|0
1652104500000|2022-05-09 13:55:00|295.86|293.46|290.82|288.42|296|293.6|288.27|285.87|0
1652104800000|2022-05-09 14:00:00|290.11|287.71|287.7|285.3|292.95|290.55|284.61|282.21|0
1652105100000|2022-05-09 14:05:00|287.56|285.16|279.64|277.24|289.54|287.14|279.58|277.18|0
1652105400000|2022-05-09 14:10:00|279.44|277.04|287.43|285.03|289.83|287.43|279.44|277.04|0
1652105700000|2022-05-09 14:15:00|286.87|284.47|283.28|280.88|289.97|287.57|282.02|279.62|0
1652106000000|2022-05-09 14:20:00|282.93|280.53|277.92|275.52|284.75|282.35|277.92|275.52|0
1652106300000|2022-05-09 14:25:00|277.23|274.83|276.81|274.41|280.83|278.43|275.71|273.31|0
1652106600000|2022-05-09 14:30:00|275.77|273.37|277.64|275.24|278.19|275.79|273.5|271.1|0
1652106900000|2022-05-09 14:35:00|277.29|274.89|270.08|267.68|277.77|275.37|269.67|267.27|0
1652107200000|2022-05-09 14:40:00|269.94|267.54|276.11|273.71|277.08|274.68|269.94|267.54|0
1652107500000|2022-05-09 14:45:00|276.94|274.54|277.41|275.01|279.98|277.58|275.14|272.74|0
1652107800000|2022-05-09 14:50:00|277.07|274.67|270.2|267.8|279.43|277.03|270.2|267.8|0
1652108100000|2022-05-09 14:55:00|270.34|267.94|268.41|266.01|273.48|271.08|266.71|264.31|0
1652108400000|2022-05-09 15:00:00|268.27|265.87|271.65|269.25|273.15|270.75|267.19|264.79|0
1652108700000|2022-05-09 15:05:00|271.51|269.11|271.1|268.7|271.51|269.11|267.91|265.51|0
1652109000000|2022-05-09 15:10:00|270.55|268.15|269.87|267.47|273.76|271.36|268.04|265.64|0
1652109300000|2022-05-09 15:15:00|269.6|267.2|270.96|268.56|274.1|271.7|269.33|266.93|0
1652109600000|2022-05-09 15:20:00|270.82|268.42|267.83|265.43|270.82|268.42|266.75|264.35|0
1652109900000|2022-05-09 15:25:00|267.56|265.16|265.53|263.13|267.97|265.57|264.86|262.46|0
1652110200000|2022-05-09 15:30:00|265.4|263|266.85|264.45|267.39|264.99|261.05|258.65|0
1652110500000|2022-05-09 15:35:00|266.99|264.59|272.82|270.42|273.23|270.83|265.91|263.51|0
1652110800000|2022-05-09 15:40:00|273.64|271.24|273.5|271.1|276.66|274.26|270.78|268.38|0
1652111100000|2022-05-09 15:45:00|273.09|270.69|271.59|269.19|275.15|272.75|270.77|268.37|0
1652111400000|2022-05-09 15:50:00|271.73|269.33|275.7|273.3|276.53|274.13|271.73|269.33|0
1652111700000|2022-05-09 15:55:00|276.11|273.71|274.32|271.92|277.63|275.23|272.82|270.42|0
1652112000000|2022-05-09 16:00:00|274.46|272.06|267.93|265.53|274.46|272.06|267.05|264.65|0
1652112300000|2022-05-09 16:05:00|268|265.6|276.41|274.01|280.23|277.83|267.45|265.05|0
1652112600000|2022-05-09 16:10:00|276.9|274.5|281.62|279.22|282.45|280.05|276.9|274.5|0
1652112900000|2022-05-09 16:15:00|281.34|278.94|280.63|277.75|287.37|284.97|279.23|276.35|0
1652113200000|2022-05-09 16:20:00|280.07|277.19|280.97|278.09|282.59|279.71|276.87|273.99|0
1652113500000|2022-05-09 16:25:00|281.05|278.17|278.59|275.71|282.31|279.43|275.2|272.32|0
1652113800000|2022-05-09 16:30:00|277.82|274.94|279.04|276.64|282.26|279.86|275.04|272.16|0
1652114100000|2022-05-09 16:35:00|279.32|276.92|270.7|267.82|279.32|276.92|270.7|267.82|0
1652114400000|2022-05-09 16:40:00|270.84|267.96|269.67|266.79|272.49|269.61|269.2|266.32|0
1652114700000|2022-05-09 16:45:00|269.33|266.45|268.51|265.63|269.74|266.86|267.28|264.4|0
1652115000000|2022-05-09 16:50:00|268.24|265.36|267.39|264.51|268.51|265.63|263.18|260.3|0
1652115300000|2022-05-09 16:55:00|267.12|264.24|266.43|263.55|269.16|266.28|266.16|263.28|0
1652115600000|2022-05-09 17:00:00|266.3|263.42|265.21|262.33|268.2|265.32|264.68|261.8|0
1652115900000|2022-05-09 17:05:00|264.94|262.06|265.65|263.25|267.11|264.47|264.94|262.06|0
1652116200000|2022-05-09 17:10:00|265.71|263.31|263.21|260.81|265.71|263.31|262.68|260.28|0
1652116500000|2022-05-09 17:15:00|263.08|260.68|267.4|265|268.22|265.82|262.94|260.54|0
1652116800000|2022-05-09 17:20:00|266.92|264.52|265.23|262.83|266.92|264.52|263.75|261.35|0
1652117100000|2022-05-09 17:25:00|265.37|262.97|269.85|267.45|271.42|269.02|265.29|262.89|0
1652117400000|2022-05-09 17:30:00|269.58|267.18|262.79|260.39|271.7|269.3|262.79|260.39|0
1652117700000|2022-05-09 17:35:00|263.12|260.72|262.52|260.12|263.12|260.72|260.5|258.1|0
1652118000000|2022-05-09 17:40:00|262.11|259.71|269.02|266.62|270.05|267.65|261.77|259.37|0
1652118300000|2022-05-09 17:45:00|269.16|266.76|266.02|263.62|270.53|268.13|265.55|263.15|0
1652118600000|2022-05-09 17:50:00|266.43|264.03|259.95|257.55|266.84|264.44|258.01|255.61|0
1652118900000|2022-05-09 17:55:00|259.68|257.28|263.7|261.3|265.6|263.2|259.42|257.02|0
1652119200000|2022-05-09 18:00:00|263.84|261.44|265.43|262.55|267.91|265.51|263.57|261.17|0
1652119500000|2022-05-09 18:05:00|265.29|262.41|263.39|260.51|267.05|264.17|261.37|258.49|0
1652119800000|2022-05-09 18:10:00|262.32|259.44|263.53|260.65|267.05|264.17|261.78|258.9|0
1652120100000|2022-05-09 18:15:00|263.39|260.51|268|265.12|269.23|266.35|263.39|260.51|0
1652120400000|2022-05-09 18:20:00|268.34|265.46|262.1|259.22|268.68|265.8|261.36|258.48|0
1652120700000|2022-05-09 18:25:00|262.17|259.29|261.36|258.48|262.44|259.56|259.08|256.2|0
1652121000000|2022-05-09 18:30:00|261.49|258.61|259.61|256.73|262.03|259.15|256.41|253.53|0
1652121300000|2022-05-09 18:35:00|260.42|257.54|260.95|258.07|264.59|261.71|259.21|256.33|0
1652121600000|2022-05-09 18:40:00|260.41|257.53|261.28|258.4|262.83|259.95|259.54|256.66|0
1652121900000|2022-05-09 18:45:00|260.81|257.93|261.35|258.47|266.89|264.01|260.54|257.66|0
1652122200000|2022-05-09 18:50:00|261.21|258.33|264.71|261.83|266|263.12|258|255.12|0
1652122500000|2022-05-09 18:55:00|264.31|261.43|267.56|264.68|269.88|267|264.31|261.43|0
1652122800000|2022-05-09 19:00:00|269.47|266.59|267.01|264.13|273.18|270.3|265.93|263.05|0
1652123100000|2022-05-09 19:05:00|266.74|263.86|267.28|264.4|274|271.12|266.2|263.32|0
1652123400000|2022-05-09 19:10:00|266.6|263.72|273.44|270.56|274.61|271.73|266.6|263.72|0
1652123700000|2022-05-09 19:15:00|273.86|270.98|268.32|265.44|274.96|272.08|266.9|264.02|0
1652124000000|2022-05-09 19:20:00|268.26|265.38|261.08|258.2|268.26|265.38|260.14|257.26|0
1652124300000|2022-05-09 19:25:00|260.54|257.66|260.69|257.81|261.48|258.6|256.66|253.78|0
1652124600000|2022-05-09 19:30:00|260.96|258.08|258.18|255.3|261.79|258.91|255.4|252.52|0
1652124900000|2022-05-09 19:35:00|258.58|255.7|259.38|256.5|260.18|257.3|255.92|253.04|0
1652125200000|2022-05-09 19:40:00|259.11|256.23|254.22|251.82|259.11|256.23|253.3|250.9|0
1652125500000|2022-05-09 19:45:00|254.49|252.09|248.56|245.68|255.54|253.14|248.56|245.68|0
1652125800000|2022-05-09 19:50:00|249.99|247.11|247.77|244.89|249.99|247.11|244.53|241.65|0
1652126100000|2022-05-09 19:55:00|248.48|245.6|256.35|253.47|256.84|253.96|248.48|245.6|0
1652126400000|2022-05-09 20:00:00|255.42|252.54|258.73|255.85|259.53|256.65|254.5|251.62|0
1652126700000|2022-05-09 20:05:00|258.6|255.72|258.86|255.98|261.79|258.91|257.33|254.45|0
1652127000000|2022-05-09 20:10:00|258.99|256.11|261.39|258.51|262.06|259.18|258.46|255.58|0
1652127300000|2022-05-09 20:15:00|260.98|258.1|258.69|255.33|261.42|258.1|258.56|255.2|0
1652127600000|2022-05-09 20:20:00|258.76|255.4|258.69|255.33|258.96|255.6|258.56|255.2|0
1652127900000|2022-05-09 20:25:00|258.82|255.46|257.49|254.13|259.22|255.86|256.83|253.47|0
1652128200000|2022-05-09 20:30:00|257.62|254.26|256.43|253.07|258.69|255.33|256.04|252.68|0
1652128500000|2022-05-09 20:35:00|256.56|253.2|256.23|252.87|256.96|253.6|255.64|252.28|0
1652128800000|2022-05-09 20:40:00|256.16|252.8|256.09|252.73|256.29|252.93|255.37|252.01|0
1652129100000|2022-05-09 20:45:00|256.16|252.8|256.55|253.19|256.95|253.59|255.76|252.4|0
1652129400000|2022-05-09 20:50:00|256.48|253.12|256.48|253.12|256.75|253.39|255.76|252.4|0
1652129700000|2022-05-09 20:55:00|256.55|253.19|255.93|253.13|256.68|253.32|255.76|252.4|0
1652130000000|2022-05-09 21:00:00|255.92|253.12|256.96|254.16|257.03|254.23|254.68|251.88|0
1652130300000|2022-05-09 21:05:00|256.92|254.12|256.97|254.17|257.05|254.25|256.88|254.08|0
1652130600000|2022-05-09 21:10:00|257.01|254.21|257.01|254.21|257.03|254.23|256.96|254.16|0
1652130900000|2022-05-09 21:15:00|256.95|254.15|256.93|254.13|257.11|254.31|256.79|253.99|0
1652131200000|2022-05-09 21:20:00|256.91|254.11|256.79|253.99|257.06|254.26|256.6|253.8|0
1652131500000|2022-05-09 21:25:00|256.95|254.15|256.44|253.64|256.95|254.15|256.43|253.63|0
1652131800000|2022-05-09 21:30:00|256.43|253.63|256.28|253.48|256.56|253.76|256.13|253.33|0
1652132100000|2022-05-09 21:35:00|256.21|253.41|256.2|253.4|256.21|253.41|256.09|253.29|0
1652132400000|2022-05-09 21:40:00|256.18|253.38|256.2|253.4|256.39|253.59|256|253.2|0
1652132700000|2022-05-09 21:45:00|256.18|253.38|256.23|253.43|256.34|253.54|256.18|253.38|0
1652133000000|2022-05-09 21:50:00|256.27|253.47|256.69|253.89|256.69|253.89|256.27|253.47|0
1652133300000|2022-05-09 21:55:00|256.71|253.91|257.65|254.85|257.9|255.1|256.71|253.91|0
1652133600000|2022-05-09 22:00:00|258.47|255.67|259.4|256.6|261.87|259.07|258.47|255.67|0
1652133900000|2022-05-09 22:05:00|259.34|256.54|259.2|256.4|260.46|257.66|259.2|256.4|0
1652134200000|2022-05-09 22:10:00|259.33|256.53|260.53|257.73|260.59|257.79|258.4|255.6|0
1652134500000|2022-05-09 22:15:00|260.79|257.99|261.19|258.39|261.59|258.79|260.39|257.59|0
1652134800000|2022-05-09 22:20:00|261.25|258.45|261.38|258.58|261.86|259.06|260.92|258.12|0
1652135100000|2022-05-09 22:25:00|261.52|258.72|261.45|258.65|261.72|258.92|261.32|258.52|0
1652135400000|2022-05-09 22:30:00|261.58|258.78|262.92|260.12|263.18|260.38|261.38|258.58|0
1652135700000|2022-05-09 22:35:00|263.05|260.25|263.05|260.25|263.32|260.52|262.91|260.11|0
1652136000000|2022-05-09 22:40:00|262.91|260.11|262.37|259.57|263.04|260.24|262.11|259.31|0
1652136300000|2022-05-09 22:45:00|262.44|259.64|263.17|260.37|263.17|260.37|261.84|259.04|0
1652136600000|2022-05-09 22:50:00|262.9|260.1|262.63|259.83|262.9|260.1|262.37|259.57|0
1652136900000|2022-05-09 22:55:00|262.56|259.76|262.5|259.7|262.77|259.97|261.83|259.03|0
1652137200000|2022-05-09 23:00:00|262.63|259.83|262.36|259.56|262.76|259.96|262.09|259.29|0
1652137500000|2022-05-09 23:05:00|262.42|259.62|261.95|259.15|262.69|259.89|261.95|259.15|0
1652137800000|2022-05-09 23:10:00|262.02|259.22|260.02|257.22|262.09|259.29|260.02|257.22|0
1652138100000|2022-05-09 23:15:00|260.08|257.28|260.01|257.21|260.35|257.55|258.89|256.09|0
1652138400000|2022-05-09 23:20:00|260.08|257.28|259.15|256.35|260.88|258.08|258.75|255.95|0
1652138700000|2022-05-09 23:25:00|259.28|256.48|259.01|256.21|259.28|256.48|257.82|255.02|0
1652139000000|2022-05-09 23:30:00|258.88|256.08|259.8|257|259.8|257|258.61|255.81|0
1652139300000|2022-05-09 23:35:00|259.87|257.07|259.87|257.07|260.2|257.4|258.87|256.07|0
1652139600000|2022-05-09 23:40:00|260|257.2|260.73|257.93|261.53|258.73|259.67|256.87|0
1652139900000|2022-05-09 23:45:00|260.86|258.06|259.79|256.99|261.66|258.86|259.79|256.99|0
1652140200000|2022-05-09 23:50:00|259.66|256.86|260.86|258.06|261.32|258.52|259.66|256.86|0
1652140500000|2022-05-09 23:55:00|260.72|257.92|261.92|259.12|262.59|259.79|260.72|257.92|0
1652140800000|2022-05-10 00:00:00|261.98|259.18|258.59|255.79|262.32|259.52|258.46|255.66|0
1652141100000|2022-05-10 00:05:00|258.65|255.85|257.26|254.46|258.85|256.05|257.26|254.46|0
1652141400000|2022-05-10 00:10:00|257.53|254.73|251.82|248.46|257.53|254.73|251.82|248.46|0
1652141700000|2022-05-10 00:15:00|251.75|248.39|246.64|243.28|251.75|248.39|242.58|239.22|0
1652142000000|2022-05-10 00:20:00|246.96|243.6|247.68|244.04|248.19|244.83|245.1|241.74|0
1652142300000|2022-05-10 00:25:00|247.55|243.91|247.93|244.29|249.23|245.59|246.91|243.27|0
1652142600000|2022-05-10 00:30:00|248.38|244.74|250.32|246.68|250.58|246.94|247.93|244.29|0
1652142900000|2022-05-10 00:35:00|250.52|246.88|248.96|245.32|251.56|247.92|248.83|245.19|0
1652143200000|2022-05-10 00:40:00|249.09|245.45|251.09|247.45|251.22|247.58|247.28|243.64|0
1652143500000|2022-05-10 00:45:00|251.03|247.39|248.44|244.8|251.29|247.65|248.44|244.8|0
1652143800000|2022-05-10 00:50:00|248.57|244.93|249.47|245.83|249.86|246.22|247.66|244.02|0
1652144100000|2022-05-10 00:55:00|249.34|245.7|250.11|246.47|250.76|247.12|249.08|245.44|0
1652144400000|2022-05-10 01:00:00|250.56|246.92|249.39|245.75|250.82|247.18|248.17|244.53|0
1652144700000|2022-05-10 01:05:00|249.33|245.69|255.32|251.68|255.51|251.87|249.33|245.69|0
1652145000000|2022-05-10 01:10:00|255.71|252.07|254.79|251.15|256.5|252.86|252.7|249.06|0
1652145300000|2022-05-10 01:15:00|254.85|251.21|255.18|251.54|257.28|253.64|254.59|250.95|0
1652145600000|2022-05-10 01:20:00|255.31|251.67|253.61|249.97|255.97|252.33|253.28|249.64|0
1652145900000|2022-05-10 01:25:00|253.74|250.1|254.13|250.49|255.31|251.67|252.69|249.05|0
1652146200000|2022-05-10 01:30:00|253.99|250.35|254.32|250.68|254.84|251.2|252.56|248.92|0
1652146500000|2022-05-10 01:35:00|254.45|250.81|253.86|250.22|254.51|250.87|251.77|248.13|0
1652146800000|2022-05-10 01:40:00|253.79|250.15|252.94|249.3|256.02|252.38|252.94|249.3|0
1652147100000|2022-05-10 01:45:00|253.07|249.43|253.91|250.27|254.31|250.67|252.16|248.52|0
1652147400000|2022-05-10 01:50:00|254.17|250.53|260.16|256.52|260.16|256.52|254.04|250.4|0
1652147700000|2022-05-10 01:55:00|260.3|256.66|261.55|257.91|263.22|259.58|260.16|256.52|0
1652148000000|2022-05-10 02:00:00|261.89|258.25|260.18|256.54|263.08|259.44|260.18|256.54|0
1652148300000|2022-05-10 02:05:00|260.12|256.48|261.45|257.81|261.45|257.81|258.13|254.49|0
1652148600000|2022-05-10 02:10:00|261.85|258.21|263.05|259.41|263.38|259.74|261.58|257.94|0
1652148900000|2022-05-10 02:15:00|263.18|259.54|262.78|259.14|263.25|259.61|261.18|257.54|0
1652149200000|2022-05-10 02:20:00|262.98|259.34|262.51|258.87|263.58|259.94|262.24|258.6|0
1652149500000|2022-05-10 02:25:00|262.64|259|267.07|263.43|267.21|263.57|262.51|258.87|0
1652149800000|2022-05-10 02:30:00|266.8|263.16|264.1|260.46|267.34|263.7|263.83|260.19|0
1652150100000|2022-05-10 02:35:00|264.16|260.52|266.39|262.75|266.39|262.75|263.69|260.05|0
1652150400000|2022-05-10 02:40:00|266.45|262.81|264.5|260.86|266.45|262.81|263.96|260.32|0
1652150700000|2022-05-10 02:45:00|264.36|260.72|264.42|260.78|265.37|261.73|263.96|260.32|0
1652151000000|2022-05-10 02:50:00|264.49|260.85|264.35|260.71|265.43|261.79|263.95|260.31|0
1652151300000|2022-05-10 02:55:00|264.49|260.85|264.08|260.44|265.02|261.38|263.28|259.64|0
1652151600000|2022-05-10 03:00:00|264.22|260.58|265.69|262.05|265.69|262.05|264.08|260.44|0
1652151900000|2022-05-10 03:05:00|265.49|261.85|265.82|262.18|266.77|263.13|264.21|260.57|0
1652152200000|2022-05-10 03:10:00|265.69|262.05|264.4|260.76|265.89|262.25|264.07|260.43|0
1652152500000|2022-05-10 03:15:00|264.34|260.7|264.13|260.49|265.08|261.44|263.46|259.82|0
1652152800000|2022-05-10 03:20:00|264.07|260.43|262.05|258.41|264.34|260.7|261.25|257.61|0
1652153100000|2022-05-10 03:25:00|262.12|258.48|262.99|259.35|263.26|259.62|261.52|257.88|0
1652153400000|2022-05-10 03:30:00|263.05|259.41|262.65|259.01|263.05|259.41|261.91|258.27|0
1652153700000|2022-05-10 03:35:00|262.72|259.08|263.79|260.15|264.05|260.41|262.38|258.74|0
1652154000000|2022-05-10 03:40:00|263.85|260.21|264.32|260.68|265.4|261.76|263.65|260.01|0
1652154300000|2022-05-10 03:45:00|264.18|260.54|266.34|262.7|266.34|262.7|264.18|260.54|0
1652154600000|2022-05-10 03:50:00|266.47|262.83|266.6|262.96|266.88|263.24|266|262.36|0
1652154900000|2022-05-10 03:55:00|266.74|263.1|266.87|263.23|266.87|263.23|266.2|262.56|0
1652155200000|2022-05-10 04:00:00|266.74|263.1|266.73|263.09|266.87|263.23|266.19|262.55|0
1652155500000|2022-05-10 04:05:00|266.8|263.16|266.59|262.95|266.87|263.23|266.05|262.41|0
1652155800000|2022-05-10 04:10:00|266.46|262.82|266.32|262.68|266.86|263.22|266.05|262.41|0
1652156100000|2022-05-10 04:15:00|266.18|262.54|266.18|262.54|266.59|262.95|265.64|262|0
1652156400000|2022-05-10 04:20:00|266.32|262.68|265.91|262.27|266.59|262.95|265.77|262.13|0
1652156700000|2022-05-10 04:25:00|266.04|262.4|266.31|262.67|266.72|263.08|265.91|262.27|0
1652157000000|2022-05-10 04:30:00|266.44|262.8|266.04|262.4|266.85|263.21|266.04|262.4|0
1652157300000|2022-05-10 04:35:00|266.17|262.53|266.44|262.8|266.84|263.2|265.5|261.86|0
1652157600000|2022-05-10 04:40:00|266.37|262.73|266.57|262.93|266.71|263.07|266.3|262.66|0
1652157900000|2022-05-10 04:45:00|266.36|262.72|266.57|262.93|266.84|263.2|266.3|262.66|0
1652158200000|2022-05-10 04:50:00|266.43|262.79|266.02|262.38|266.7|263.06|266.02|262.38|0
1652158500000|2022-05-10 04:55:00|265.75|262.11|266.15|262.51|266.83|263.19|265.48|261.84|0
1652158800000|2022-05-10 05:00:00|266.08|262.44|265.48|261.84|266.83|263.19|265.07|261.43|0
1652159100000|2022-05-10 05:05:00|265.61|261.97|268.85|265.21|269.26|265.62|265.54|261.9|0
1652159400000|2022-05-10 05:10:00|268.72|265.08|269.26|265.62|269.26|265.62|268.72|265.08|0
1652159700000|2022-05-10 05:15:00|269.12|265.48|269.12|265.48|269.26|265.62|268.1|264.46|0
1652160000000|2022-05-10 05:20:00|269.05|265.41|267.76|264.12|269.05|265.41|267.08|263.44|0
1652160300000|2022-05-10 05:25:00|267.82|264.18|269.79|266.15|270.06|266.42|267.62|263.98|0
1652160600000|2022-05-10 05:30:00|269.66|266.02|270.74|267.1|271.02|267.38|269.38|265.74|0
1652160900000|2022-05-10 05:35:00|270.88|267.24|271.01|267.37|271.01|267.37|270.53|266.89|0
1652161200000|2022-05-10 05:40:00|270.87|267.23|270.33|266.69|270.94|267.3|269.92|266.28|0
1652161500000|2022-05-10 05:45:00|270.39|266.75|270.05|266.41|270.87|267.23|269.92|266.28|0
1652161800000|2022-05-10 05:50:00|269.92|266.28|267.94|264.3|271.76|268.12|267.74|264.1|0
1652162100000|2022-05-10 05:55:00|268.01|264.37|267.26|263.62|268.82|265.18|267.26|263.62|0
1652162400000|2022-05-10 06:00:00|267.33|263.69|270.73|267.09|271|267.36|266.17|262.53|0
1652162700000|2022-05-10 06:05:00|270.86|267.22|270.31|266.67|272.5|268.86|269.9|266.26|0
1652163000000|2022-05-10 06:10:00|270.18|266.54|272.97|269.33|273.05|269.41|270.04|266.4|0
1652163300000|2022-05-10 06:15:00|272.91|269.27|271.67|268.03|272.91|269.27|271.54|267.9|0
1652163600000|2022-05-10 06:20:00|271.88|268.24|273.04|269.4|273.04|269.4|271.88|268.24|0
1652163900000|2022-05-10 06:25:00|272.9|269.26|271.39|267.75|273.04|269.4|271.18|267.54|0
1652164200000|2022-05-10 06:30:00|271.53|267.89|272.55|268.91|273.03|269.39|271.53|267.89|0
1652164500000|2022-05-10 06:35:00|272.48|268.84|274.13|270.49|274.54|270.9|272.41|268.77|0
1652164800000|2022-05-10 06:40:00|274.4|270.76|276.74|273.1|277.02|273.38|273.92|270.28|0
1652165100000|2022-05-10 06:45:00|276.88|273.24|275.95|272.31|280.51|276.87|275.19|271.55|0
1652165400000|2022-05-10 06:50:00|276.02|272.38|277.26|273.62|278.23|274.59|274.99|271.35|0
1652165700000|2022-05-10 06:55:00|277.19|273.55|277.26|273.62|278.3|274.66|277.05|273.41|0
1652166000000|2022-05-10 07:00:00|277.39|273.75|274.57|270.93|277.47|273.83|274.57|270.93|0
1652166300000|2022-05-10 07:05:00|274.44|271.32|274.09|270.97|277.34|274.22|274.09|270.97|0
1652166600000|2022-05-10 07:10:00|274.03|270.91|273.82|270.7|274.23|271.11|271.42|268.3|0
1652166900000|2022-05-10 07:15:00|272.99|269.87|274.16|271.04|276.36|273.24|272.17|269.05|0
1652167200000|2022-05-10 07:20:00|274.02|270.9|277.46|274.34|277.46|274.34|274.02|270.9|0
1652167500000|2022-05-10 07:25:00|277.19|274.07|275.87|272.75|277.88|274.76|275.67|272.55|0
1652167800000|2022-05-10 07:30:00|275.94|272.82|270.93|267.81|275.94|272.82|270.04|266.92|0
1652168100000|2022-05-10 07:35:00|271|267.88|274.56|271.44|275.11|271.99|270.79|267.67|0
1652168400000|2022-05-10 07:40:00|274.49|271.37|270.78|267.66|275.8|272.68|270.78|267.66|0
1652168700000|2022-05-10 07:45:00|271.13|268.01|269.49|266.37|271.81|268.69|268.46|265.34|0
1652169000000|2022-05-10 07:50:00|269.89|266.77|268.19|265.07|271.8|268.68|267.99|264.87|0
1652169300000|2022-05-10 07:55:00|268.26|265.14|268.8|265.68|270.77|267.65|267.51|264.39|0
1652169600000|2022-05-10 08:00:00|268.93|265.81|269.34|266.22|270.16|267.04|267.71|264.59|0
1652169900000|2022-05-10 08:05:00|269.13|266.01|272.82|269.7|272.82|269.7|268.32|265.2|0
1652170200000|2022-05-10 08:10:00|272.54|269.42|270.9|267.78|273.36|270.24|270.9|267.78|0
1652170500000|2022-05-10 08:15:00|270.97|267.85|274.12|271|274.12|271|270.9|267.78|0
1652170800000|2022-05-10 08:20:00|274.05|270.93|276.04|272.92|276.25|273.13|273.7|270.58|0
1652171100000|2022-05-10 08:25:00|275.9|272.78|276.79|273.67|277.49|274.37|274.53|271.41|0
1652171400000|2022-05-10 08:30:00|276.73|273.61|275.71|273.31|276.93|273.81|274.9|271.78|0
1652171700000|2022-05-10 08:35:00|275.57|273.17|275.43|273.03|275.71|273.31|274.53|272.13|0
1652172000000|2022-05-10 08:40:00|275.29|272.89|274.18|271.78|275.29|272.89|273.08|270.68|0
1652172300000|2022-05-10 08:45:00|274.6|272.2|275.01|272.61|275.7|273.3|273.77|271.37|0
1652172600000|2022-05-10 08:50:00|274.94|272.54|273.28|270.88|275.63|273.23|273.28|270.88|0
1652172900000|2022-05-10 08:55:00|273.42|271.02|274.86|272.46|275.28|272.88|273.35|270.95|0
1652173200000|2022-05-10 09:00:00|274.93|272.53|274.79|272.39|275.62|273.22|273.89|271.49|0
1652173500000|2022-05-10 09:05:00|274.65|272.25|275.69|273.29|275.69|273.29|274.65|272.25|0
1652173800000|2022-05-10 09:10:00|277.07|274.67|277.14|274.74|277.21|274.81|275.96|273.56|0
1652174100000|2022-05-10 09:15:00|277.07|274.67|275.13|272.73|277.35|274.95|274.71|272.31|0
1652174400000|2022-05-10 09:20:00|274.99|272.59|274.5|272.1|275.96|273.56|273.88|271.48|0
1652174700000|2022-05-10 09:25:00|274.43|272.03|273.88|271.48|274.85|272.45|273.46|271.06|0
1652175000000|2022-05-10 09:30:00|274.01|271.61|275.18|272.78|275.53|273.13|274.01|271.61|0
1652175300000|2022-05-10 09:35:00|275.26|272.86|276.92|274.52|276.92|274.52|274.29|271.89|0
1652175600000|2022-05-10 09:40:00|276.98|274.58|274.7|272.3|277.05|274.65|274.56|272.16|0
1652175900000|2022-05-10 09:45:00|274.56|272.16|273.24|270.84|274.97|272.57|272.9|270.5|0
1652176200000|2022-05-10 09:50:00|273.38|270.98|270.28|267.88|274.28|271.88|270.28|267.88|0
1652176500000|2022-05-10 09:55:00|270.21|267.81|269|265.88|270.83|268.43|268.1|265.7|0
1652176800000|2022-05-10 10:00:00|269.14|266.02|269|265.88|270.23|267.11|267.91|264.79|0
1652177100000|2022-05-10 10:05:00|269.13|266.01|269.4|266.28|271.66|268.54|268.86|265.74|0
1652177400000|2022-05-10 10:10:00|269.54|266.42|269.4|266.28|270.77|267.65|268.99|265.87|0
1652177700000|2022-05-10 10:15:00|269.54|266.42|270.63|267.51|270.63|267.51|267.69|264.57|0
1652178000000|2022-05-10 10:20:00|270.69|267.57|272.34|269.22|272.55|269.43|270.22|267.1|0
1652178300000|2022-05-10 10:25:00|271.98|269.58|271.22|268.82|272.19|269.79|270.67|268.27|0
1652178600000|2022-05-10 10:30:00|270.95|268.55|273.69|271.29|273.69|271.29|270.95|268.55|0
1652178900000|2022-05-10 10:35:00|273.56|271.16|273|270.6|273.83|271.43|272.73|270.33|0
1652179200000|2022-05-10 10:40:00|273.14|270.74|272.86|270.46|273.83|271.43|272.45|270.05|0
1652179500000|2022-05-10 10:45:00|272.79|270.39|270.38|267.98|273.82|271.42|269.7|267.3|0
1652179800000|2022-05-10 10:50:00|270.25|267.85|268.33|265.93|271.07|268.67|268.12|265.72|0
1652180100000|2022-05-10 10:55:00|268.26|265.86|268.99|266.59|270.69|268.29|267.85|265.45|0
1652180400000|2022-05-10 11:00:00|268.92|266.52|266.61|264.21|270.29|267.89|266.61|264.21|0
1652180700000|2022-05-10 11:05:00|267.02|264.62|268.76|266.36|269.04|266.64|265.1|262.7|0
1652181000000|2022-05-10 11:10:00|268.9|266.5|268.08|265.68|268.9|266.5|267.4|265|0
1652181300000|2022-05-10 11:15:00|268.22|265.82|265.5|263.1|268.22|265.82|265.23|262.83|0
1652181600000|2022-05-10 11:20:00|265.23|262.83|265.36|262.96|266.04|263.64|263.68|261.28|0
1652181900000|2022-05-10 11:25:00|264.96|262.56|266.71|264.31|266.98|264.58|264.01|261.61|0
1652182200000|2022-05-10 11:30:00|266.44|264.04|268.48|266.08|269.36|266.96|265.22|262.82|0
1652182500000|2022-05-10 11:35:00|268.41|266.01|268.55|266.15|268.82|266.42|267.73|265.33|0
1652182800000|2022-05-10 11:40:00|268.61|266.21|265.69|263.29|268.68|266.28|265.69|263.29|0
1652183100000|2022-05-10 11:45:00|265.56|263.16|268.68|266.28|269.09|266.69|265.42|263.02|0
1652183400000|2022-05-10 11:50:00|268.95|266.55|265.42|263.02|269.01|266.61|265.42|263.02|0
1652183700000|2022-05-10 11:55:00|265.28|262.88|268.67|266.27|268.94|266.54|265.28|262.88|0
1652184000000|2022-05-10 12:00:00|268.6|266.2|270.11|267.71|271.06|268.66|268.4|266|0
1652184300000|2022-05-10 12:05:00|270.24|267.84|271.33|268.93|272.71|270.31|269.83|267.43|0
1652184600000|2022-05-10 12:10:00|271.47|269.07|272.98|270.58|273.39|270.99|271.47|269.07|0
1652184900000|2022-05-10 12:15:00|272.91|270.51|273.94|271.54|274.21|271.81|271.67|269.27|0
1652185200000|2022-05-10 12:20:00|274.14|271.74|271.28|268.88|274.21|271.81|271.28|268.88|0
1652185500000|2022-05-10 12:25:00|271.42|269.02|272.65|270.25|272.93|270.53|270.87|268.47|0
1652185800000|2022-05-10 12:30:00|272.51|270.11|273.06|270.66|274.44|272.04|271.55|269.15|0
1652186100000|2022-05-10 12:35:00|273.34|270.94|277.63|275.23|277.63|275.23|272.85|270.45|0
1652186400000|2022-05-10 12:40:00|277.76|275.36|276.09|273.69|278.32|275.92|275.82|273.42|0
1652186700000|2022-05-10 12:45:00|276.02|273.62|275.54|273.14|277.06|274.66|274.98|272.58|0
1652187000000|2022-05-10 12:50:00|275.68|273.28|280.19|277.79|280.4|278|275.4|273|0
1652187300000|2022-05-10 12:55:00|280.12|277.72|281.87|279.47|282.92|280.52|279.29|276.89|0
1652187600000|2022-05-10 13:00:00|282.08|279.68|285.08|282.68|287.64|285.24|281.94|279.54|0
1652187900000|2022-05-10 13:05:00|284.94|282.54|283.45|281.05|285.22|282.82|283.1|280.7|0
1652188200000|2022-05-10 13:10:00|283.38|280.98|283.52|281.12|285.21|282.81|282.96|280.56|0
1652188500000|2022-05-10 13:15:00|283.24|280.84|282.39|279.99|284.79|282.39|282.25|279.85|0
1652188800000|2022-05-10 13:20:00|282.25|279.85|284.08|281.68|284.64|282.24|282.25|279.85|0
1652189100000|2022-05-10 13:25:00|283.93|281.53|285.2|282.8|285.2|282.8|283.09|280.69|0
1652189400000|2022-05-10 13:30:00|286.9|284.5|286.61|284.21|293.53|291.13|286.19|283.79|0
1652189700000|2022-05-10 13:35:00|286.54|284.14|284.41|282.01|286.54|284.14|279.36|276.96|0
1652190000000|2022-05-10 13:40:00|284.35|281.95|280.57|278.17|284.35|281.95|279.1|276.7|0
1652190300000|2022-05-10 13:45:00|279.87|277.47|271.04|268.64|280.01|277.61|269.94|267.54|0
1652190600000|2022-05-10 13:50:00|270.35|267.95|276.94|274.54|278.75|276.35|269.67|267.27|0
1652190900000|2022-05-10 13:55:00|276.66|274.26|283.5|281.1|283.5|281.1|276.25|273.85|0
1652191200000|2022-05-10 14:00:00|284.06|281.66|285.61|283.21|286.17|283.77|278.74|276.34|0
1652191500000|2022-05-10 14:05:00|285.75|283.35|283.91|281.51|289|286.6|283.14|280.74|0
1652191800000|2022-05-10 14:10:00|284.9|282.5|280.41|278.01|287.02|284.62|277.9|275.5|0
1652192100000|2022-05-10 14:15:00|279.85|277.45|280.96|278.56|284.75|282.35|279.15|276.75|0
1652192400000|2022-05-10 14:20:00|281.17|278.77|276.62|274.22|284.53|282.13|273.85|271.45|0
1652192700000|2022-05-10 14:25:00|275.92|273.52|273.84|271.44|277.45|275.05|270.54|268.14|0
1652193000000|2022-05-10 14:30:00|273.71|271.31|270.4|268|275.36|272.96|268.89|266.49|0
1652193300000|2022-05-10 14:35:00|271.22|268.82|264.29|261.89|271.22|268.82|264.29|261.89|0
1652193600000|2022-05-10 14:40:00|264.7|262.3|263.86|261.46|264.7|262.3|256.56|254.16|0
1652193900000|2022-05-10 14:45:00|263.59|261.19|255.8|253.4|263.99|261.59|254.07|251.67|0
1652194200000|2022-05-10 14:50:00|255.27|252.87|258.87|256.47|259.81|257.41|251.3|248.9|0
1652194500000|2022-05-10 14:55:00|258.6|256.2|254.87|252.47|259.14|256.74|254.01|251.61|0
1652194800000|2022-05-10 15:00:00|254.27|251.87|251.1|248.7|258.27|255.87|249.39|246.99|0
1652195100000|2022-05-10 15:05:00|251.36|248.96|246.54|244.14|251.36|248.96|244.56|242.16|0
1652195400000|2022-05-10 15:10:00|246.02|243.62|243.56|241.16|249.53|247.13|243.56|241.16|0
1652195700000|2022-05-10 15:15:00|243.04|240.64|252.02|249.62|252.08|249.68|241.76|239.36|0
1652196000000|2022-05-10 15:20:00|252.15|249.75|244.97|242.57|252.15|249.75|244.52|242.12|0
1652196300000|2022-05-10 15:25:00|245.1|242.7|249.85|247.45|250.44|248.04|241.3|238.9|0
1652196600000|2022-05-10 15:30:00|250.24|247.84|245.76|243.36|251.68|249.28|241.51|239.11|0
1652196900000|2022-05-10 15:35:00|246.01|243.61|255.45|253.05|256.25|253.85|245.63|243.23|0
1652197200000|2022-05-10 15:40:00|255.06|252.66|251.89|249.49|257.18|254.78|249.8|247.4|0
1652197500000|2022-05-10 15:45:00|252.29|249.89|247.06|244.66|252.42|250.02|246.09|243.69|0
1652197800000|2022-05-10 15:50:00|246.8|244.4|247.32|244.92|247.84|245.44|242.16|239.76|0
1652198100000|2022-05-10 15:55:00|247.25|244.85|248.88|246.48|251.36|248.96|241|238.6|0
1652198400000|2022-05-10 16:00:00|249.4|247|254.25|251.85|254.51|252.11|247.31|244.91|0
1652198700000|2022-05-10 16:05:00|254.51|252.11|244.59|242.19|254.51|252.11|244.27|241.87|0
1652199000000|2022-05-10 16:10:00|244.2|241.8|246.79|244.39|249.78|247.38|242.66|240.26|0
1652199300000|2022-05-10 16:15:00|246.01|243.61|244.2|241.8|250.43|248.03|243.87|241.47|0
1652199600000|2022-05-10 16:20:00|244.07|241.67|243.16|240.76|246.52|244.12|242.14|239.74|0
1652199900000|2022-05-10 16:25:00|243.03|240.63|242.65|240.25|246.21|243.81|241.27|238.87|0
1652200200000|2022-05-10 16:30:00|242.98|240.58|237.98|235.58|245.36|242.96|235.45|233.05|0
1652200500000|2022-05-10 16:35:00|237.73|235.33|238.74|236.34|241.56|239.16|237.22|234.82|0
1652200800000|2022-05-10 16:40:00|237.98|235.58|243.1|240.7|243.23|240.83|237.35|234.95|0
1652201100000|2022-05-10 16:45:00|242.84|240.44|246.45|244.05|249.45|247.05|241.94|239.54|0
1652201400000|2022-05-10 16:50:00|246.19|243.79|240.27|237.87|246.19|243.79|239.37|236.97|0
1652201700000|2022-05-10 16:55:00|239.82|237.42|239.49|237.09|241.22|238.82|237.7|235.3|0
1652202000000|2022-05-10 17:00:00|238.6|236.2|245.81|243.41|247.43|245.03|238.02|235.62|0
1652202300000|2022-05-10 17:05:00|245.68|243.28|248.31|245.91|250.12|247.72|245.56|243.16|0
1652202600000|2022-05-10 17:10:00|246.74|244.34|244.13|241.73|246.87|244.47|241.67|239.27|0
1652202900000|2022-05-10 17:15:00|244.52|242.12|241.54|239.14|245.95|243.55|239.87|237.47|0
1652203200000|2022-05-10 17:20:00|243.61|241.21|242.05|239.65|243.99|241.59|238.9|236.5|0
1652203500000|2022-05-10 17:25:00|242.44|240.04|251.32|248.92|251.32|248.92|242.44|240.04|0
1652203800000|2022-05-10 17:30:00|251.19|248.79|256.94|254.54|256.94|254.54|251.19|248.79|0
1652204100000|2022-05-10 17:35:00|256.81|254.41|262.72|260.32|263.39|260.99|256.81|254.41|0
1652204400000|2022-05-10 17:40:00|263.26|260.86|266.6|264.2|269.38|266.98|262.85|260.45|0
1652204700000|2022-05-10 17:45:00|266.74|264.34|272.5|270.1|272.78|270.38|266.19|263.79|0
1652205000000|2022-05-10 17:50:00|272.36|269.96|271.81|269.41|273.33|270.93|268.65|266.25|0
1652205300000|2022-05-10 17:55:00|272.64|270.24|275.54|273.14|276.1|273.7|270.57|268.17|0
1652205600000|2022-05-10 18:00:00|275.96|273.56|275.4|273|276.93|274.53|271.94|269.54|0
1652205900000|2022-05-10 18:05:00|275.96|273.56|270.54|268.14|276.09|273.69|270.27|267.87|0
1652206200000|2022-05-10 18:10:00|270.68|268.28|275.92|273.52|277.04|274.64|269.45|267.05|0
1652206500000|2022-05-10 18:15:00|275.51|273.11|270.4|268|276.06|273.66|263.45|261.05|0
1652206800000|2022-05-10 18:20:00|270.68|268.28|265.75|263.35|272.32|269.92|264.94|262.54|0
1652207100000|2022-05-10 18:25:00|265.89|263.49|263.64|261.24|266.3|263.9|259.46|257.06|0
1652207400000|2022-05-10 18:30:00|263.91|261.51|263.23|260.83|265.54|263.14|261.61|259.21|0
1652207700000|2022-05-10 18:35:00|262.83|260.43|263.77|261.37|267.92|265.52|262.83|260.43|0
1652208000000|2022-05-10 18:40:00|262.55|260.15|272.09|269.69|272.51|270.11|259.86|257.46|0
1652208300000|2022-05-10 18:45:00|271.54|269.14|266.61|264.21|271.82|269.42|261.6|259.2|0
1652208600000|2022-05-10 18:50:00|265.8|263.4|265.68|263.28|269.07|266.67|263.56|261.16|0
1652208900000|2022-05-10 18:55:00|265.95|263.55|263.83|261.43|266.5|264.1|258.76|256.36|0
1652209200000|2022-05-10 19:00:00|264.04|261.64|265.81|263.41|268|265.6|262.68|260.28|0
1652209500000|2022-05-10 19:05:00|265.67|263.27|265.12|262.72|272|269.6|264.85|262.45|0
1652209800000|2022-05-10 19:10:00|264.58|262.18|266.08|263.68|269.1|266.7|264.03|261.63|0
1652210100000|2022-05-10 19:15:00|266.35|263.95|266.35|263.95|269.51|267.11|262.53|260.13|0
1652210400000|2022-05-10 19:20:00|266.62|264.22|260.49|258.09|266.89|264.49|260.49|258.09|0
1652210700000|2022-05-10 19:25:00|258.74|256.34|255.65|253.25|259.55|257.15|254.05|251.65|0
1652211000000|2022-05-10 19:30:00|255.11|252.71|253.64|251.24|255.11|252.71|250.99|248.59|0
1652211300000|2022-05-10 19:35:00|253.11|250.71|249.93|247.53|255.11|252.71|247.95|245.55|0
1652211600000|2022-05-10 19:40:00|249.53|247.13|248.21|245.81|250.85|248.45|247.55|245.15|0
1652211900000|2022-05-10 19:45:00|248.93|246.53|253.9|251.5|255.16|252.76|247.29|244.89|0
1652212200000|2022-05-10 19:50:00|251.32|248.92|255.03|252.63|255.96|253.56|249.47|247.07|0
1652212500000|2022-05-10 19:55:00|255.16|252.76|253.43|251.03|255.56|253.16|251.05|248.65|0
1652212800000|2022-05-10 20:00:00|252.9|250.5|249.99|247.59|253.3|250.9|248.73|246.33|0
1652213100000|2022-05-10 20:05:00|250.38|247.98|252.63|250.23|255.15|252.75|250.25|247.85|0
1652213400000|2022-05-10 20:10:00|252.89|250.49|251.75|249.35|253.56|251.16|248.53|246.13|0
1652213700000|2022-05-10 20:15:00|251.16|248.36|252.48|249.68|252.88|250.08|251.16|248.36|0
1652214000000|2022-05-10 20:20:00|252.35|249.55|252.87|250.07|253.67|250.87|251.68|248.88|0
1652214300000|2022-05-10 20:25:00|252.94|250.14|253.4|250.6|253.67|250.87|252.14|249.34|0
1652214600000|2022-05-10 20:30:00|253.27|250.47|252.07|249.27|253.67|250.87|251.81|249.01|0
1652214900000|2022-05-10 20:35:00|252.2|249.4|252.2|249.4|252.73|249.93|251.41|248.61|0
1652215200000|2022-05-10 20:40:00|252.07|249.27|251.27|248.47|252.47|249.67|251.14|248.34|0
1652215500000|2022-05-10 20:45:00|251.33|248.53|250.41|247.61|251.33|248.53|249.42|246.62|0
1652215800000|2022-05-10 20:50:00|250.47|247.67|250.87|248.07|251.73|248.93|250.08|247.28|0
1652216100000|2022-05-10 20:55:00|250.8|248|251.87|249.07|252.14|249.34|250.47|247.67|0
1652216400000|2022-05-10 21:00:00|251.72|248.92|251.89|249.09|251.98|249.18|251.46|248.66|0
1652216700000|2022-05-10 21:05:00|251.74|248.94|251.75|248.95|252.14|249.34|251.48|248.68|0
1652217000000|2022-05-10 21:10:00|251.81|249.01|251.61|248.81|251.81|249.01|251.61|248.81|0
1652217300000|2022-05-10 21:15:00|251.53|248.73|251.89|249.09|251.97|249.17|251.53|248.73|0
1652217600000|2022-05-10 21:20:00|251.86|249.06|251.78|248.98|251.95|249.15|251.78|248.98|0
1652217900000|2022-05-10 21:25:00|251.76|248.96|251.66|248.86|251.91|249.11|251.2|248.4|0
1652218200000|2022-05-10 21:30:00|251.62|248.82|251.52|248.72|251.78|248.98|251.46|248.66|0
1652218500000|2022-05-10 21:35:00|251.54|248.74|251.44|248.64|251.6|248.8|251.27|248.47|0
1652218800000|2022-05-10 21:40:00|251.46|248.66|251.67|248.87|251.67|248.87|251.44|248.64|0
1652219100000|2022-05-10 21:45:00|251.63|248.83|251.55|248.75|251.63|248.83|251.26|248.46|0
1652219400000|2022-05-10 21:50:00|251.47|248.67|251.66|248.86|251.66|248.86|251.47|248.67|0
1652219700000|2022-05-10 21:55:00|251.68|248.88|251.6|248.8|251.83|249.03|251.5|248.7|0
1652220000000|2022-05-10 22:00:00|251.3|248.5|250.97|248.17|252.09|249.29|250.64|247.84|0
1652220300000|2022-05-10 22:05:00|251.17|248.37|250.9|248.1|251.63|248.83|250.18|247.38|0
1652220600000|2022-05-10 22:10:00|251.1|248.3|250.83|248.03|251.63|248.83|250.44|247.64|0
1652220900000|2022-05-10 22:15:00|250.9|248.1|250.83|248.03|251.36|248.56|250.43|247.63|0
1652221200000|2022-05-10 22:20:00|250.89|248.09|251.75|248.95|252.28|249.48|250.89|248.09|0
1652221500000|2022-05-10 22:25:00|251.81|249.01|251.75|248.95|252.01|249.21|250.62|247.82|0
1652221800000|2022-05-10 22:30:00|251.88|249.08|252.67|249.87|252.67|249.87|251.88|249.08|0
1652222100000|2022-05-10 22:35:00|252.54|249.74|252.53|249.73|252.8|250|252.33|249.53|0
1652222400000|2022-05-10 22:40:00|252.8|250|253.19|250.39|253.33|250.53|252.53|249.73|0
1652222700000|2022-05-10 22:45:00|253.33|250.53|254.05|251.25|254.52|251.72|253.33|250.53|0
1652223000000|2022-05-10 22:50:00|254.12|251.32|254.38|251.58|254.65|251.85|254.05|251.25|0
1652223300000|2022-05-10 22:55:00|254.45|251.65|254.11|251.31|254.78|251.98|253.98|251.18|0
1652223600000|2022-05-10 23:00:00|254.18|251.38|253.91|251.11|254.31|251.51|253.58|250.78|0
1652223900000|2022-05-10 23:05:00|253.77|250.97|254.77|251.97|254.97|252.17|253.58|250.78|0
1652224200000|2022-05-10 23:10:00|254.7|251.9|254.63|251.83|255.3|252.5|254.37|251.57|0
1652224500000|2022-05-10 23:15:00|254.5|251.7|253.76|250.96|254.5|251.7|253.63|250.83|0
1652224800000|2022-05-10 23:20:00|253.7|250.9|253.7|250.9|253.7|250.9|253.56|250.76|0
1652225100000|2022-05-10 23:25:00|253.76|250.96|253.96|251.16|254.16|251.36|253.76|250.96|0
1652225400000|2022-05-10 23:30:00|254.09|251.29|251.97|249.17|254.36|251.56|251.44|248.64|0
1652225700000|2022-05-10 23:35:00|251.83|249.03|251.3|248.5|252.96|250.16|250.78|247.98|0
1652226000000|2022-05-10 23:40:00|251.43|248.63|251.96|249.16|252.09|249.29|250.51|247.71|0
1652226300000|2022-05-10 23:45:00|251.49|248.69|250.57|247.77|251.69|248.89|250.51|247.71|0
1652226600000|2022-05-10 23:50:00|250.64|247.84|250.37|247.57|250.96|248.16|250.37|247.57|0
1652226900000|2022-05-10 23:55:00|250.5|247.7|251.82|249.02|251.82|249.02|248.98|246.18|0
1652227200000|2022-05-11 00:00:00|251.69|248.89|251.35|248.55|251.69|248.89|249.71|246.91|0
1652227500000|2022-05-11 00:05:00|251.55|248.75|255.53|252.73|255.53|252.73|251.29|248.49|0
1652227800000|2022-05-11 00:10:00|255.4|252.6|255.93|253.13|256.06|253.26|255.13|252.33|0
1652228100000|2022-05-11 00:15:00|256.06|253.26|257.53|254.73|257.8|255|255.53|252.73|0
1652228400000|2022-05-11 00:20:00|257.66|254.86|258.33|255.53|258.6|255.8|256.92|254.12|0
1652228700000|2022-05-11 00:25:00|258.19|255.39|257.39|254.59|258.73|255.93|257.25|254.45|0
1652229000000|2022-05-11 00:30:00|257.25|254.45|257.78|254.98|258.05|255.25|256.72|253.92|0
1652229300000|2022-05-11 00:35:00|257.72|254.92|256.58|253.78|257.72|254.92|256.44|253.64|0
1652229600000|2022-05-11 00:40:00|256.44|253.64|255.37|252.57|256.58|253.78|255.24|252.44|0
1652229900000|2022-05-11 00:45:00|255.24|252.44|253.37|250.57|255.3|252.5|252.84|250.04|0
1652230200000|2022-05-11 00:50:00|253.24|250.44|253.5|250.7|253.64|250.84|252.44|249.64|0
1652230500000|2022-05-11 00:55:00|253.43|250.63|254.16|251.36|255.9|253.1|253.43|250.63|0
1652230800000|2022-05-11 01:00:00|254.09|251.29|253.83|251.03|254.3|251.5|252.17|249.37|0
1652231100000|2022-05-11 01:05:00|253.89|251.09|252.83|250.03|254.22|251.42|252.83|250.03|0
1652231400000|2022-05-11 01:10:00|253.03|250.23|252.36|249.56|253.03|250.23|251.9|249.1|0
1652231700000|2022-05-11 01:15:00|252.3|249.5|254.82|252.02|254.95|252.15|252.3|249.5|0
1652232000000|2022-05-11 01:20:00|254.55|251.75|257.22|254.42|257.62|254.82|254.55|251.75|0
1652232300000|2022-05-11 01:25:00|257.21|254.41|257.81|255.01|258.02|255.22|256.68|253.88|0
1652232600000|2022-05-11 01:30:00|258.15|255.35|257.21|254.41|258.69|255.89|256.67|253.87|0
1652232900000|2022-05-11 01:35:00|257.34|254.54|257.34|254.54|257.74|254.94|255.67|252.87|0
1652233200000|2022-05-11 01:40:00|257.61|254.81|258.54|255.74|258.68|255.88|257.61|254.81|0
1652233500000|2022-05-11 01:45:00|258.68|255.88|257.33|254.53|258.68|255.88|257.33|254.53|0
1652233800000|2022-05-11 01:50:00|257.4|254.6|259.48|256.68|259.88|257.08|256.46|253.66|0
1652234100000|2022-05-11 01:55:00|259.34|256.54|259.88|257.08|260.21|257.41|259.34|256.54|0
1652234400000|2022-05-11 02:00:00|259.74|256.94|260.01|257.21|260.14|257.34|258.93|256.13|0
1652234700000|2022-05-11 02:05:00|260.07|257.27|262.03|259.23|262.03|259.23|260.01|257.21|0
1652235000000|2022-05-11 02:10:00|261.76|258.96|261.62|258.82|262.03|259.23|261.48|258.68|0
1652235300000|2022-05-11 02:15:00|261.75|258.95|262.02|259.22|262.02|259.22|260.87|258.07|0
1652235600000|2022-05-11 02:20:00|261.89|259.09|263.24|260.44|263.92|261.12|261.89|259.09|0
1652235900000|2022-05-11 02:25:00|263.3|260.5|263.5|260.7|263.71|260.91|263.03|260.23|0
1652236200000|2022-05-11 02:30:00|263.43|260.63|263.77|260.97|263.91|261.11|263.43|260.63|0
1652236500000|2022-05-11 02:35:00|263.64|260.84|263.23|260.43|263.64|260.84|262.42|259.62|0
1652236800000|2022-05-11 02:40:00|263.29|260.49|262.28|259.48|263.63|260.83|262.07|259.27|0
1652237100000|2022-05-11 02:45:00|262.41|259.61|262.54|259.74|262.81|260.01|262.07|259.27|0
1652237400000|2022-05-11 02:50:00|262.41|259.61|262.47|259.67|262.81|260.01|262.13|259.33|0
1652237700000|2022-05-11 02:55:00|262.54|259.74|261.99|259.19|262.6|259.8|261.45|258.65|0
1652238000000|2022-05-11 03:00:00|261.92|259.12|262.19|259.39|262.26|259.46|261.32|258.52|0
1652238300000|2022-05-11 03:05:00|262.13|259.33|262.19|259.39|262.67|259.87|261.99|259.19|0
1652238600000|2022-05-11 03:10:00|262.26|259.46|261.71|258.91|262.26|259.46|261.31|258.51|0
1652238900000|2022-05-11 03:15:00|261.64|258.84|262.18|259.38|262.66|259.86|261.17|258.37|0
1652239200000|2022-05-11 03:20:00|262.25|259.45|262.92|260.12|263.13|260.33|262.12|259.32|0
1652239500000|2022-05-11 03:25:00|262.85|260.05|262.65|259.85|263.12|260.32|262.38|259.58|0
1652239800000|2022-05-11 03:30:00|262.85|260.05|262.17|259.37|262.85|260.05|262.11|259.31|0
1652240100000|2022-05-11 03:35:00|262.24|259.44|262.1|259.3|262.65|259.85|262.1|259.3|0
1652240400000|2022-05-11 03:40:00|262.17|259.37|261.56|258.76|262.24|259.44|260.75|257.95|0
1652240700000|2022-05-11 03:45:00|261.69|258.89|263.04|260.24|263.32|260.52|261.69|258.89|0
1652241000000|2022-05-11 03:50:00|263.18|260.38|261.55|258.75|263.24|260.44|261.28|258.48|0
1652241300000|2022-05-11 03:55:00|261.75|258.95|262.22|259.42|262.5|259.7|261.55|258.75|0
1652241600000|2022-05-11 04:00:00|262.09|259.29|262.76|259.96|262.83|260.03|261.82|259.02|0
1652241900000|2022-05-11 04:05:00|262.69|259.89|262.62|259.82|262.9|260.1|262.35|259.55|0
1652242200000|2022-05-11 04:10:00|262.76|259.96|262.28|259.48|262.82|260.02|262.21|259.41|0
1652242500000|2022-05-11 04:15:00|262.35|259.55|262.21|259.41|262.55|259.75|261.81|259.01|0
1652242800000|2022-05-11 04:20:00|262.07|259.27|261.53|258.73|262.21|259.41|261.26|258.46|0
1652243100000|2022-05-11 04:25:00|261.67|258.87|261.26|258.46|261.67|258.87|260.99|258.19|0
1652243400000|2022-05-11 04:30:00|261.53|258.73|261.72|258.92|261.93|259.13|261.25|258.45|0
1652243700000|2022-05-11 04:35:00|261.79|258.99|261.66|258.86|262.2|259.4|261.39|258.59|0
1652244000000|2022-05-11 04:40:00|261.79|258.99|261.58|258.78|262.06|259.26|261.52|258.72|0
1652244300000|2022-05-11 04:45:00|261.65|258.85|261.65|258.85|261.92|259.12|261.51|258.71|0
1652244600000|2022-05-11 04:50:00|261.71|258.91|262.39|259.59|262.59|259.79|261.65|258.85|0
1652244900000|2022-05-11 04:55:00|262.46|259.66|263.06|260.26|263.13|260.33|262.05|259.25|0
1652245200000|2022-05-11 05:00:00|263.13|260.33|262.86|260.06|263.4|260.6|262.72|259.92|0
1652245500000|2022-05-11 05:05:00|262.79|259.99|262.58|259.78|263.53|260.73|262.45|259.65|0
1652245800000|2022-05-11 05:10:00|262.72|259.92|262.71|259.91|262.92|260.12|261.77|258.97|0
1652246100000|2022-05-11 05:15:00|262.78|259.98|261.42|258.62|263.8|261|261.42|258.62|0
1652246400000|2022-05-11 05:20:00|261.56|258.76|261.49|258.69|262.17|259.37|261.09|258.29|0
1652246700000|2022-05-11 05:25:00|261.62|258.82|263.79|260.99|263.79|260.99|261.62|258.82|0
1652247000000|2022-05-11 05:30:00|263.65|260.85|263.31|260.51|263.79|260.99|262.9|260.1|0
1652247300000|2022-05-11 05:35:00|263.38|260.58|262.7|259.9|263.51|260.71|262.29|259.49|0
1652247600000|2022-05-11 05:40:00|262.76|259.96|262.02|259.22|263.03|260.23|261.75|258.95|0
1652247900000|2022-05-11 05:45:00|261.95|259.15|263.1|260.3|263.5|260.7|261.75|258.95|0
1652248200000|2022-05-11 05:50:00|263.16|260.36|261.74|258.94|263.5|260.7|261.6|258.8|0
1652248500000|2022-05-11 05:55:00|261.8|259|261.94|259.14|261.94|259.14|260.79|257.99|0
1652248800000|2022-05-11 06:00:00|261.87|259.07|260.25|257.45|261.87|259.07|259.17|256.37|0
1652249100000|2022-05-11 06:05:00|260.38|257.58|261.52|258.72|261.73|258.93|259.17|256.37|0
1652249400000|2022-05-11 06:10:00|261.46|258.66|261.73|258.93|261.79|258.99|260.92|258.12|0
1652249700000|2022-05-11 06:15:00|262|259.2|264.43|261.63|264.43|261.63|262|259.2|0
1652250000000|2022-05-11 06:20:00|264.5|261.7|264.84|262.04|264.98|262.18|263.62|260.82|0
1652250300000|2022-05-11 06:25:00|264.77|261.97|264.29|261.49|264.9|262.1|263.41|260.61|0
1652250600000|2022-05-11 06:30:00|264.43|261.63|263.81|261.01|264.97|262.17|263.81|261.01|0
1652250900000|2022-05-11 06:35:00|263.67|260.87|262.66|259.86|265.82|263.02|262.36|259.56|0
1652251200000|2022-05-11 06:40:00|262.6|259.8|264.08|261.28|264.36|261.56|262.6|259.8|0
1652251500000|2022-05-11 06:45:00|264.01|261.21|262.05|259.25|264.15|261.35|261.64|258.84|0
1652251800000|2022-05-11 06:50:00|261.91|259.11|261.98|259.18|262.38|259.58|261.1|258.3|0
1652252100000|2022-05-11 06:55:00|261.91|259.11|261.7|258.9|262.31|259.51|261.1|258.3|0
1652252400000|2022-05-11 07:00:00|262.45|259.65|261.43|258.63|262.85|260.05|260.35|257.55|0
1652252700000|2022-05-11 07:05:00|260.89|258.49|263.25|260.85|263.66|261.26|260.22|257.82|0
1652253000000|2022-05-11 07:10:00|262.71|260.31|260.35|257.95|263.46|261.06|260.21|257.81|0
1652253300000|2022-05-11 07:15:00|260.21|257.81|259.6|257.2|260.21|257.81|257.8|255.4|0
1652253600000|2022-05-11 07:20:00|259.94|257.54|259.8|257.4|262.57|260.17|259.27|256.87|0
1652253900000|2022-05-11 07:25:00|259.87|257.47|258.86|256.46|259.87|257.47|257.52|255.12|0
1652254200000|2022-05-11 07:30:00|258.92|256.52|257.71|255.31|259.67|257.27|256.85|254.45|0
1652254500000|2022-05-11 07:35:00|257.65|255.25|258.72|256.32|259.72|257.32|257.65|255.25|0
1652254800000|2022-05-11 07:40:00|258.85|256.45|259.79|257.39|261|258.6|258.32|255.92|0
1652255100000|2022-05-11 07:45:00|260.26|257.86|260.73|258.33|261.14|258.74|259.58|257.18|0
1652255400000|2022-05-11 07:50:00|260.86|258.46|260.66|258.26|261.81|259.41|260.05|257.65|0
1652255700000|2022-05-11 07:55:00|260.59|258.19|261.33|258.93|262.21|259.81|259.65|257.25|0
1652256000000|2022-05-11 08:00:00|261.53|259.13|262.47|260.07|263.69|261.29|260.99|258.59|0
1652256300000|2022-05-11 08:05:00|262.61|260.21|263.83|261.43|264.23|261.83|261.59|259.19|0
1652256600000|2022-05-11 08:10:00|264.03|261.63|266.27|263.87|266.41|264.01|263.96|261.56|0
1652256900000|2022-05-11 08:15:00|266.41|264.01|266.81|264.41|267.56|265.16|265.72|263.32|0
1652257200000|2022-05-11 08:20:00|266.6|264.2|269.27|266.87|269.41|267.01|266.54|264.14|0
1652257500000|2022-05-11 08:25:00|269.14|266.74|270.64|268.24|270.64|268.24|268.45|266.05|0
1652257800000|2022-05-11 08:30:00|270.92|268.52|271.88|269.48|272.02|269.62|270.51|268.11|0
1652258100000|2022-05-11 08:35:00|271.67|269.27|272.7|270.3|273.12|270.72|271.6|269.2|0
1652258400000|2022-05-11 08:40:00|272.57|270.17|275.19|272.79|275.75|273.35|272.57|270.17|0
1652258700000|2022-05-11 08:45:00|275.26|272.86|275.6|273.2|277.27|274.87|274.76|272.36|0
1652259000000|2022-05-11 08:50:00|275.74|273.34|277.69|275.29|277.69|275.29|275.18|272.78|0
1652259300000|2022-05-11 08:55:00|278.1|275.7|277.54|275.14|278.66|276.26|277.4|275|0
1652259600000|2022-05-11 09:00:00|277.61|275.21|279.64|277.24|279.92|277.52|277.61|275.21|0
1652259900000|2022-05-11 09:05:00|279.92|277.52|279.7|277.3|280.06|277.66|278.3|275.9|0
1652260200000|2022-05-11 09:10:00|279.63|277.23|279.21|276.81|280.05|277.65|279.07|276.67|0
1652260500000|2022-05-11 09:15:00|279.42|277.02|278.23|275.83|279.42|277.02|277.32|274.92|0
1652260800000|2022-05-11 09:20:00|278.37|275.97|276.48|274.08|278.65|276.25|276.48|274.08|0
1652261100000|2022-05-11 09:25:00|276.41|274.01|277.66|275.26|277.66|275.26|276.13|273.73|0
1652261400000|2022-05-11 09:30:00|277.8|275.4|276.96|274.56|277.94|275.54|276.96|274.56|0
1652261700000|2022-05-11 09:35:00|277.24|274.84|277.3|274.9|277.94|275.54|276.68|274.28|0
1652262000000|2022-05-11 09:40:00|277.38|274.98|277.65|275.25|278.49|276.09|276.96|274.56|0
1652262300000|2022-05-11 09:45:00|277.72|275.32|277.72|275.32|278.35|275.95|277.23|274.83|0
1652262600000|2022-05-11 09:50:00|277.51|275.11|277.93|275.53|278.35|275.95|277.23|274.83|0
1652262900000|2022-05-11 09:55:00|277.92|275.52|277.78|275.38|278.2|275.8|277.43|275.03|0
1652263200000|2022-05-11 10:00:00|277.85|275.45|276.24|273.84|278.69|276.29|276.24|273.84|0
1652263500000|2022-05-11 10:05:00|276.38|273.98|274.16|271.76|276.66|274.26|273.88|271.48|0
1652263800000|2022-05-11 10:10:00|274.43|272.03|274.22|271.82|275.33|272.93|273.18|270.78|0
1652264100000|2022-05-11 10:15:00|274.08|271.68|273.94|271.54|275.12|272.72|273.8|271.4|0
1652264400000|2022-05-11 10:20:00|273.87|271.47|274.77|272.37|275.26|272.86|273.66|271.26|0
1652264700000|2022-05-11 10:25:00|274.7|272.3|276.64|274.24|276.85|274.45|274.63|272.23|0
1652265000000|2022-05-11 10:30:00|276.43|274.03|278.74|276.34|279.3|276.9|276.43|274.03|0
1652265300000|2022-05-11 10:35:00|278.8|276.4|279.43|277.03|279.86|277.46|278.32|275.92|0
1652265600000|2022-05-11 10:40:00|279.5|277.1|279.85|277.45|279.85|277.45|279.01|276.61|0
1652265900000|2022-05-11 10:45:00|279.78|277.38|279.15|276.75|279.85|277.45|279.07|276.67|0
1652266200000|2022-05-11 10:50:00|279.29|276.89|279.53|277.13|279.53|277.13|278.44|276.04|0
1652266500000|2022-05-11 10:55:00|279.67|277.27|278.97|276.57|280.23|277.83|278.97|276.57|0
1652266800000|2022-05-11 11:00:00|278.75|276.35|279.31|276.91|279.8|277.4|278.41|276.01|0
1652267100000|2022-05-11 11:05:00|279.24|276.84|279.45|277.05|279.66|277.26|278.26|275.86|0
1652267400000|2022-05-11 11:10:00|279.52|277.12|279.65|277.25|280.22|277.82|279.17|276.77|0
1652267700000|2022-05-11 11:15:00|279.79|277.39|279.93|277.53|280.28|277.88|279.51|277.11|0
1652268000000|2022-05-11 11:20:00|280.07|277.67|280.63|278.23|280.77|278.37|279.93|277.53|0
1652268300000|2022-05-11 11:25:00|280.49|278.09|280.69|278.29|281.33|278.93|280.13|277.73|0
1652268600000|2022-05-11 11:30:00|280.91|278.51|280.06|277.66|281.11|278.71|279.5|277.1|0
1652268900000|2022-05-11 11:35:00|280.13|277.73|282.51|280.11|284.56|282.16|280.06|277.66|0
1652269200000|2022-05-11 11:40:00|282.44|280.04|282.44|280.04|283.99|281.59|282.16|279.76|0
1652269500000|2022-05-11 11:45:00|282.51|280.11|281.75|279.35|282.88|280.48|281.4|279|0
1652269800000|2022-05-11 11:50:00|281.61|279.21|281.39|278.99|283.15|280.75|281.33|278.93|0
1652270100000|2022-05-11 11:55:00|281.47|279.07|281.32|278.92|281.47|279.07|280.2|277.8|0
1652270400000|2022-05-11 12:00:00|281.46|279.06|281.1|278.7|282.02|279.62|280.48|278.08|0
1652270700000|2022-05-11 12:05:00|281.04|278.64|280.47|278.07|281.6|279.2|280.19|277.79|0
1652271000000|2022-05-11 12:10:00|280.33|277.93|279.21|276.81|280.75|278.35|279.07|276.67|0
1652271300000|2022-05-11 12:15:00|278.93|276.53|279.53|277.13|279.67|277.27|278.16|275.76|0
1652271600000|2022-05-11 12:20:00|279.03|276.63|280.5|278.1|280.5|278.1|278.27|275.87|0
1652271900000|2022-05-11 12:25:00|280.36|277.96|277.43|275.03|282.32|279.92|277.43|275.03|0
1652272200000|2022-05-11 12:30:00|272.51|270.11|255.5|252.38|272.51|270.11|248.59|245.47|0
1652272500000|2022-05-11 12:35:00|254.97|251.85|239.47|236.35|255.9|252.78|239.47|236.35|0
1652272800000|2022-05-11 12:40:00|239.6|236.48|244.04|240.92|246.77|243.65|235.25|232.13|0
1652273100000|2022-05-11 12:45:00|245.47|242.35|242.11|238.99|246.38|243.26|241.34|238.22|0
1652273400000|2022-05-11 12:50:00|242.17|239.05|233.73|230.61|242.36|239.24|233.23|230.11|0
1652273700000|2022-05-11 12:55:00|233.92|230.8|234.78|231.66|236.49|233.37|230.43|227.31|0
1652274000000|2022-05-11 13:00:00|234.84|231.72|237.89|234.77|238.21|235.09|234.02|230.9|0
1652274300000|2022-05-11 13:05:00|237.57|234.45|241.76|238.64|243.24|240.12|237.19|234.07|0
1652274600000|2022-05-11 13:10:00|242.14|239.02|240.34|237.22|243.69|240.57|239.12|236|0
1652274900000|2022-05-11 13:15:00|240.72|237.6|246.9|243.78|246.9|243.78|238.73|235.61|0
1652275200000|2022-05-11 13:20:00|247.16|244.04|247.82|244.7|248.6|245.48|244.68|241.56|0
1652275500000|2022-05-11 13:25:00|247.95|244.83|247.42|244.3|248.53|245.41|244.54|241.42|0
1652275800000|2022-05-11 13:30:00|248.73|245.61|242.46|239.34|255.89|252.77|240.97|237.85|0
1652276100000|2022-05-11 13:35:00|240.26|237.14|242.98|239.86|245.58|242.46|238.07|234.95|0
1652276400000|2022-05-11 13:40:00|241.16|238.04|260.05|256.93|260.59|257.47|240|236.88|0
1652276700000|2022-05-11 13:45:00|260.65|257.53|269.57|266.45|272.56|269.44|254.94|251.82|0
1652277000000|2022-05-11 13:50:00|269.43|266.31|269.29|266.17|273.3|270.18|265.86|262.74|0
1652277300000|2022-05-11 13:55:00|269.01|265.89|267.75|265.35|269.15|266.03|260.41|257.29|0
1652277600000|2022-05-11 14:00:00|267.14|264.74|268.37|265.97|269.34|266.94|261.13|258.73|0
1652277900000|2022-05-11 14:05:00|268.23|265.83|255.19|252.79|268.23|265.83|254.99|252.59|0
1652278200000|2022-05-11 14:10:00|255.33|252.93|260.18|257.78|262.9|260.5|253.19|250.79|0
1652278500000|2022-05-11 14:15:00|260.65|258.25|263.05|260.65|263.73|261.33|256.94|254.54|0
1652278800000|2022-05-11 14:20:00|264.28|261.88|270.07|267.67|272.22|269.82|260.05|257.65|0
1652279100000|2022-05-11 14:25:00|270.41|268.01|268.54|266.14|271.8|269.4|265.23|262.83|0
1652279400000|2022-05-11 14:30:00|267.71|265.31|264.82|262.42|270.76|268.36|261.95|259.55|0
1652279700000|2022-05-11 14:35:00|264.95|262.55|270.6|268.2|272.69|270.29|260.72|258.32|0
1652280000000|2022-05-11 14:40:00|270.74|268.34|274.37|271.97|274.93|272.53|269.49|267.09|0
1652280300000|2022-05-11 14:45:00|273.95|271.55|268.79|266.39|275.21|272.81|267.34|264.94|0
1652280600000|2022-05-11 14:50:00|267.2|264.8|261.36|258.96|268.51|266.11|258.92|256.52|0
1652280900000|2022-05-11 14:55:00|261.02|258.62|261.03|258.63|263.55|261.15|258.1|255.7|0
1652281200000|2022-05-11 15:00:00|260.69|258.29|258.64|256.24|261.24|258.84|254.65|252.25|0
1652281500000|2022-05-11 15:05:00|258.78|256.38|256.94|254.54|259.6|257.2|254.72|252.32|0
1652281800000|2022-05-11 15:10:00|256.2|253.8|261.29|258.89|261.77|259.37|255.26|252.86|0
1652282100000|2022-05-11 15:15:00|260.82|258.42|252.83|250.43|261.84|259.44|250.35|247.95|0
1652282400000|2022-05-11 15:20:00|252.49|250.09|259.11|256.71|259.66|257.26|252.16|249.76|0
1652282700000|2022-05-11 15:25:00|258.57|256.17|263.34|260.94|263.75|261.35|257.08|254.68|0
1652283000000|2022-05-11 15:30:00|263.61|261.21|263.75|261.35|266.15|263.75|261.15|258.75|0
1652283300000|2022-05-11 15:35:00|264.57|262.17|270.79|268.39|273.86|271.46|261.56|259.16|0
1652283600000|2022-05-11 15:40:00|270.51|268.11|267.47|265.07|273.33|270.93|267.05|264.65|0
1652283900000|2022-05-11 15:45:00|268.02|265.62|263.74|261.34|268.44|266.04|263.05|260.65|0
1652284200000|2022-05-11 15:50:00|264.49|262.09|259.9|257.5|264.49|262.09|258.81|256.41|0
1652284500000|2022-05-11 15:55:00|260.31|257.91|259.08|256.68|260.31|257.91|256.36|253.96|0
1652284800000|2022-05-11 16:00:00|258.26|255.86|256.29|253.89|258.94|256.54|254.74|252.34|0
1652285100000|2022-05-11 16:05:00|256.09|253.69|255.14|252.74|259.07|256.67|254.93|252.53|0
1652285400000|2022-05-11 16:10:00|255.41|253.01|254.46|252.06|256.35|253.95|251.64|249.24|0
1652285700000|2022-05-11 16:15:00|253.78|251.38|251.36|248.96|255.94|253.54|250.96|248.56|0
1652286000000|2022-05-11 16:20:00|250.96|248.56|259.53|257.13|260.56|258.16|250.49|248.09|0
1652286300000|2022-05-11 16:25:00|259.33|256.93|245.02|242.62|260.08|257.68|236.62|234.22|0
1652286600000|2022-05-11 16:30:00|244.02|241.62|246.23|243.83|247.82|245.42|244.02|241.62|0
1652286900000|2022-05-11 16:35:00|246.1|243.7|247.55|245.15|249.95|247.55|245.97|243.57|0
1652287200000|2022-05-11 16:40:00|246.89|244.49|244.65|242.25|251.14|248.74|243.46|241.06|0
1652287500000|2022-05-11 16:45:00|243.86|241.46|246.36|243.96|246.89|244.49|242.41|240.01|0
1652287800000|2022-05-11 16:50:00|246.49|244.09|240.06|237.66|246.49|244.09|239.8|237.4|0
1652288100000|2022-05-11 16:55:00|239.93|237.53|237.2|234.8|240.84|238.44|236.3|233.9|0
1652288400000|2022-05-11 17:00:00|236.81|234.41|234.07|231.67|237.42|235.02|233.62|231.22|0
1652288700000|2022-05-11 17:05:00|233.94|231.54|232.21|229.81|234.39|231.99|230.24|227.84|0
1652289000000|2022-05-11 17:10:00|232.34|229.94|233.55|231.15|235.8|233.4|232.08|229.68|0
1652289300000|2022-05-11 17:15:00|233.61|231.21|233.42|231.02|236.24|233.84|233.29|230.89|0
1652289600000|2022-05-11 17:20:00|233.23|230.83|235.92|233.52|237.01|234.61|229.79|227.39|0
1652289900000|2022-05-11 17:25:00|236.18|233.78|230.04|227.64|236.82|234.42|229.66|227.26|0
1652290200000|2022-05-11 17:30:00|229.91|227.51|232.32|229.92|233.22|230.82|228.64|226.24|0
1652290500000|2022-05-11 17:35:00|232.71|230.31|227.34|224.94|233.79|231.39|227.27|224.87|0
1652290800000|2022-05-11 17:40:00|227.21|224.81|227.01|224.61|228.65|226.25|225.95|223.55|0
1652291100000|2022-05-11 17:45:00|226.63|224.23|226.82|224.42|226.82|224.42|220.6|218.2|0
1652291400000|2022-05-11 17:50:00|226.51|224.11|225.51|223.11|228.52|226.12|224.01|221.61|0
1652291700000|2022-05-11 17:55:00|226.82|224.42|222.46|220.06|227.13|224.73|220.42|218.02|0
1652292000000|2022-05-11 18:00:00|222.58|220.18|231.09|228.69|231.09|228.69|222.58|220.18|0
1652292300000|2022-05-11 18:05:00|231.34|228.94|225.68|223.28|231.72|229.32|224.75|222.35|0
1652292600000|2022-05-11 18:10:00|225.25|222.85|229.26|226.86|229.26|226.86|224.25|221.85|0
1652292900000|2022-05-11 18:15:00|229.32|226.92|232.98|230.58|234.51|232.11|227.12|224.72|0
1652293200000|2022-05-11 18:20:00|232.6|230.2|236.16|233.76|237.32|234.92|228.11|225.71|0
1652293500000|2022-05-11 18:25:00|236.8|234.4|235.33|232.93|243.16|240.76|234.37|231.97|0
1652293800000|2022-05-11 18:30:00|235.97|233.57|240.85|238.45|240.85|238.45|232.91|230.51|0
1652294100000|2022-05-11 18:35:00|240.47|238.07|240.98|238.58|242.54|240.14|238.01|235.61|0
1652294400000|2022-05-11 18:40:00|240.72|238.32|245.33|242.93|245.4|243|236.47|234.07|0
1652294700000|2022-05-11 18:45:00|245.53|243.13|237.71|235.31|246.58|244.18|237.2|234.8|0
1652295000000|2022-05-11 18:50:00|237.58|235.18|232.72|230.32|238.55|236.15|231.51|229.11|0
1652295300000|2022-05-11 18:55:00|232.85|230.45|231.32|228.92|234.76|232.36|230.44|228.04|0
1652295600000|2022-05-11 19:00:00|230.94|228.54|227.24|224.84|231.83|229.43|226.63|224.23|0
1652295900000|2022-05-11 19:05:00|227.61|225.21|230.13|227.73|230.51|228.11|225.36|222.96|0
1652296200000|2022-05-11 19:10:00|230|227.6|227.98|225.58|232.66|230.26|227.23|224.83|0
1652296500000|2022-05-11 19:15:00|228.17|225.77|228.05|225.65|231.52|229.12|223.98|221.58|0
1652296800000|2022-05-11 19:20:00|227.8|225.4|225.35|222.95|229.31|226.91|224.91|222.51|0
1652297100000|2022-05-11 19:25:00|225.66|223.26|224.67|222.27|228.83|226.43|223.3|220.9|0
1652297400000|2022-05-11 19:30:00|224.92|222.52|222.86|220.46|227.56|225.16|222.36|219.96|0
1652297700000|2022-05-11 19:35:00|222.73|220.33|217.52|215.12|222.98|220.58|217.03|214.63|0
1652298000000|2022-05-11 19:40:00|217.21|214.81|217.52|215.12|219.56|217.16|216.53|214.13|0
1652298300000|2022-05-11 19:45:00|217.64|215.24|213.11|210.71|217.64|215.24|213.04|210.64|0
1652298600000|2022-05-11 19:50:00|213.16|210.76|215.31|212.91|217.16|214.76|211.89|209.49|0
1652298900000|2022-05-11 19:55:00|215.56|213.16|216.41|214.01|217.02|214.62|213.61|211.21|0
1652299200000|2022-05-11 20:00:00|216.77|214.37|219.23|216.83|219.23|216.83|215.55|213.15|0
1652299500000|2022-05-11 20:05:00|219.1|216.7|219.22|216.82|220.71|218.31|218.98|216.58|0
1652299800000|2022-05-11 20:10:00|219.72|217.32|221.32|218.92|222.19|219.79|219.72|217.32|0
1652300100000|2022-05-11 20:15:00|221.27|218.47|221.52|218.72|223.26|220.46|221.02|218.22|0
1652300400000|2022-05-11 20:20:00|221.45|218.65|220.77|217.97|222.14|219.34|220.65|217.85|0
1652300700000|2022-05-11 20:25:00|221.27|218.47|221.64|218.84|221.64|218.84|219.91|217.11|0
1652301000000|2022-05-11 20:30:00|221.76|218.96|221.38|218.58|221.88|219.08|221.01|218.21|0
1652301300000|2022-05-11 20:35:00|221.26|218.46|222|219.2|222.12|219.32|221.14|218.34|0
1652301600000|2022-05-11 20:40:00|221.88|219.08|222.62|219.82|223.87|221.07|221.88|219.08|0
1652301900000|2022-05-11 20:45:00|222.68|219.88|223.36|220.56|224.36|221.56|222.37|219.57|0
1652302200000|2022-05-11 20:50:00|223.49|220.69|223.36|220.56|223.92|221.12|223.11|220.31|0
1652302500000|2022-05-11 20:55:00|223.29|220.49|222.32|219.52|223.48|220.68|221.62|218.82|0
1652302800000|2022-05-11 21:00:00|222.4|219.6|222.41|219.61|222.49|219.69|222.24|219.44|0
1652303100000|2022-05-11 21:05:00|222.55|219.75|221.31|218.51|222.61|219.81|221.29|218.49|0
1652303400000|2022-05-11 21:10:00|221.29|218.49|220.89|218.09|221.29|218.49|220.85|218.05|0
1652303700000|2022-05-11 21:15:00|220.87|218.07|220.6|217.8|220.87|218.07|220.45|217.65|0
1652304000000|2022-05-11 21:20:00|220.69|217.89|220.13|217.33|220.69|217.89|219.86|217.06|0
1652304300000|2022-05-11 21:25:00|219.93|217.13|220.02|217.22|220.29|217.49|219.89|217.09|0
1652304600000|2022-05-11 21:30:00|220|217.2|220.27|217.47|220.53|217.73|219.82|217.02|0
1652304900000|2022-05-11 21:35:00|220.29|217.49|220.1|217.3|220.3|217.5|219.9|217.1|0
1652305200000|2022-05-11 21:40:00|220.12|217.32|220.03|217.23|220.28|217.48|219.92|217.12|0
1652305500000|2022-05-11 21:45:00|220.1|217.3|220.54|217.74|220.54|217.74|220.04|217.24|0
1652305800000|2022-05-11 21:50:00|220.58|217.78|220.68|217.88|220.7|217.9|220.55|217.75|0
1652306100000|2022-05-11 21:55:00|220.65|217.85|221.07|218.27|221.33|218.53|220.43|217.63|0
1652306400000|2022-05-11 22:00:00|220.77|217.97|220.64|217.84|221.57|218.77|219.53|216.73|0
1652306700000|2022-05-11 22:05:00|220.52|217.72|219.59|216.79|220.52|217.72|218.54|215.74|0
1652307000000|2022-05-11 22:10:00|219.53|216.73|216.27|213.47|219.71|216.91|216.27|213.47|0
1652307300000|2022-05-11 22:15:00|216.52|213.72|215.66|212.86|217.25|214.45|215.23|212.43|0
1652307600000|2022-05-11 22:20:00|215.54|212.74|215.41|212.61|216.69|213.89|215.41|212.61|0
1652307900000|2022-05-11 22:25:00|215.35|212.55|216.14|213.34|217.06|214.26|215.1|212.3|0
1652308200000|2022-05-11 22:30:00|216.32|213.52|217.73|214.93|217.85|215.05|216.32|213.52|0
1652308500000|2022-05-11 22:35:00|217.85|215.05|218.59|215.79|219.14|216.34|217.85|215.05|0
1652308800000|2022-05-11 22:40:00|218.83|216.03|219.01|216.21|219.2|216.4|218.34|215.54|0
1652309100000|2022-05-11 22:45:00|218.95|216.15|219.38|216.58|219.69|216.89|218.52|215.72|0
1652309400000|2022-05-11 22:50:00|219.44|216.64|220.3|217.5|220.55|217.75|217.96|215.16|0
1652309700000|2022-05-11 22:55:00|220.24|217.44|220.92|218.12|220.92|218.12|219.74|216.94|0
1652310000000|2022-05-11 23:00:00|221.29|218.49|221.28|218.48|221.78|218.98|220.79|217.99|0
1652310300000|2022-05-11 23:05:00|221.41|218.61|221.28|218.48|221.41|218.61|220.54|217.74|0
1652310600000|2022-05-11 23:10:00|221.22|218.42|220.29|217.49|221.53|218.73|220.29|217.49|0
1652310900000|2022-05-11 23:15:00|220.16|217.36|220.59|217.79|220.9|218.1|220.1|217.3|0
1652311200000|2022-05-11 23:20:00|220.53|217.73|219.29|216.49|220.53|217.73|219.05|216.25|0
1652311500000|2022-05-11 23:25:00|219.23|216.43|218.92|216.12|219.66|216.86|218.8|216|0
1652311800000|2022-05-11 23:30:00|218.86|216.06|220.21|217.41|220.4|217.6|218.31|215.51|0
1652312100000|2022-05-11 23:35:00|220.27|217.47|221.38|218.58|221.57|218.77|219.96|217.16|0
1652312400000|2022-05-11 23:40:00|221.26|218.46|222.13|219.33|222.25|219.45|221.13|218.33|0
1652312700000|2022-05-11 23:45:00|222.19|219.39|222.25|219.45|223.8|221|221.88|219.08|0
1652313000000|2022-05-11 23:50:00|222.31|219.51|220.57|217.77|222.43|219.63|220.51|217.71|0
1652313300000|2022-05-11 23:55:00|220.38|217.58|222.24|219.44|222.24|219.44|220.38|217.58|0
1652313600000|2022-05-12 00:00:00|222.12|219.32|218.77|215.97|222.12|219.32|217.48|214.68|0
1652313900000|2022-05-12 00:05:00|218.53|215.73|221.24|218.44|222.11|219.31|218.04|215.24|0
1652314200000|2022-05-12 00:10:00|221.12|218.32|218.77|215.97|221.12|218.32|218.34|215.54|0
1652314500000|2022-05-12 00:15:00|218.65|215.85|213.03|210.23|218.65|215.85|212.66|209.86|0
1652314800000|2022-05-12 00:20:00|212.84|210.04|213.02|210.22|213.87|211.07|211.51|208.71|0
1652315100000|2022-05-12 00:25:00|212.66|209.86|214.35|211.55|214.48|211.68|211.81|209.01|0
1652315400000|2022-05-12 00:30:00|214.23|211.43|213.5|210.7|214.23|211.43|212.41|209.61|0
1652315700000|2022-05-12 00:35:00|213.62|210.82|217.65|214.85|217.89|215.09|213.38|210.58|0
1652316000000|2022-05-12 00:40:00|218.51|215.71|223.58|220.78|224.33|221.53|218.38|215.58|0
1652316300000|2022-05-12 00:45:00|223.45|220.65|224.07|221.27|224.32|221.52|221.77|218.97|0
1652316600000|2022-05-12 00:50:00|224.13|221.33|224.13|221.33|226.2|223.4|223.21|220.41|0
1652316900000|2022-05-12 00:55:00|224.06|221.26|223.68|220.88|224.13|221.33|222.75|219.95|0
1652317200000|2022-05-12 01:00:00|223.75|220.95|222.37|219.57|223.75|220.95|222|219.2|0
1652317500000|2022-05-12 01:05:00|222.5|219.7|220.26|217.46|222.75|219.95|219.02|216.22|0
1652317800000|2022-05-12 01:10:00|220.32|217.52|220.93|218.13|222.62|219.82|220.32|217.52|0
1652318100000|2022-05-12 01:15:00|221|218.2|222.17|219.37|224.67|221.87|221|218.2|0
1652318400000|2022-05-12 01:20:00|222.24|219.44|220.87|218.07|222.61|219.81|220.25|217.45|0
1652318700000|2022-05-12 01:25:00|220.93|218.13|221.79|218.99|223.23|220.43|220.93|218.13|0
1652319000000|2022-05-12 01:30:00|221.86|219.06|223.23|220.43|224.23|221.43|221.67|218.87|0
1652319300000|2022-05-12 01:35:00|222.98|220.18|222.35|219.55|223.41|220.61|221.79|218.99|0
1652319600000|2022-05-12 01:40:00|222.1|219.3|224.34|221.54|224.72|221.92|221.48|218.68|0
1652319900000|2022-05-12 01:45:00|224.22|221.42|225.66|222.86|225.97|223.17|224.22|221.42|0
1652320200000|2022-05-12 01:50:00|225.6|222.8|224.96|222.16|226.28|223.48|224.96|222.16|0
1652320500000|2022-05-12 01:55:00|224.84|222.04|224.58|221.78|226.47|223.67|224.02|221.22|0
1652320800000|2022-05-12 02:00:00|224.33|221.53|223.96|221.16|224.33|221.53|223.21|220.41|0
1652321100000|2022-05-12 02:05:00|224.02|221.22|223.14|220.34|224.39|221.59|222.95|220.15|0
1652321400000|2022-05-12 02:10:00|223.2|220.4|223.82|221.02|224.58|221.78|223.08|220.28|0
1652321700000|2022-05-12 02:15:00|223.76|220.96|225.2|222.4|225.2|222.4|223.57|220.77|0
1652322000000|2022-05-12 02:20:00|225.07|222.27|224.82|222.02|225.45|222.65|224.38|221.58|0
1652322300000|2022-05-12 02:25:00|224.88|222.08|223.56|220.76|224.88|222.08|223.06|220.26|0
1652322600000|2022-05-12 02:30:00|223.5|220.7|221.69|218.89|224.19|221.39|220.82|218.02|0
1652322900000|2022-05-12 02:35:00|221.63|218.83|220.69|217.89|221.63|218.83|220.57|217.77|0
1652323200000|2022-05-12 02:40:00|220.63|217.83|220.32|217.52|221.19|218.39|220.13|217.33|0
1652323500000|2022-05-12 02:45:00|220.57|217.77|219.88|217.08|221.68|218.88|219.7|216.9|0
1652323800000|2022-05-12 02:50:00|219.82|217.02|219.45|216.65|220.07|217.27|218.34|215.54|0
1652324100000|2022-05-12 02:55:00|219.32|216.52|221.43|218.63|221.55|218.75|219.07|216.27|0
1652324400000|2022-05-12 03:00:00|221.55|218.75|221.05|218.25|222.3|219.5|220.8|218|0
1652324700000|2022-05-12 03:05:00|220.93|218.13|220.86|218.06|221.54|218.74|219.93|217.13|0
1652325000000|2022-05-12 03:10:00|220.92|218.12|219.86|217.06|220.92|218.12|219.56|216.76|0
1652325300000|2022-05-12 03:15:00|219.74|216.94|220.42|217.62|221.54|218.74|219.74|216.94|0
1652325600000|2022-05-12 03:20:00|220.35|217.55|220.54|217.74|221.22|218.42|220.05|217.25|0
1652325900000|2022-05-12 03:25:00|220.72|217.92|220.91|218.11|221.28|218.48|220.6|217.8|0
1652326200000|2022-05-12 03:30:00|220.84|218.04|222.02|219.22|222.33|219.53|220.84|218.04|0
1652326500000|2022-05-12 03:35:00|222.08|219.28|221.9|219.1|222.52|219.72|221.46|218.66|0
1652326800000|2022-05-12 03:40:00|221.83|219.03|219.66|216.86|221.95|219.15|218.55|215.75|0
1652327100000|2022-05-12 03:45:00|219.84|217.04|220.77|217.97|220.77|217.97|219.66|216.86|0
1652327400000|2022-05-12 03:50:00|220.83|218.03|219.41|216.61|220.95|218.15|218.91|216.11|0
1652327700000|2022-05-12 03:55:00|219.53|216.73|220.27|217.47|220.27|217.47|219.03|216.23|0
1652328000000|2022-05-12 04:00:00|220.52|217.72|220.32|217.52|220.95|218.15|220.02|217.22|0
1652328300000|2022-05-12 04:05:00|220.14|217.34|218.78|215.98|220.14|217.34|218.29|215.49|0
1652328600000|2022-05-12 04:10:00|218.71|215.91|218.65|215.85|219.08|216.28|217.85|215.05|0
1652328900000|2022-05-12 04:15:00|218.83|216.03|217.97|215.17|219.02|216.22|217.72|214.92|0
1652329200000|2022-05-12 04:20:00|217.91|215.11|216.06|213.26|218.03|215.23|215.94|213.14|0
1652329500000|2022-05-12 04:25:00|216.19|213.39|216.24|213.44|216.43|213.63|215.57|212.77|0
1652329800000|2022-05-12 04:30:00|216.3|213.5|216.42|213.62|217.1|214.3|215.81|213.01|0
1652330100000|2022-05-12 04:35:00|216.48|213.68|215.26|212.46|216.55|213.75|215.08|212.28|0
1652330400000|2022-05-12 04:40:00|215.32|212.52|214.58|211.78|215.56|212.76|214.22|211.42|0
1652330700000|2022-05-12 04:45:00|214.64|211.84|215.43|212.63|216.05|213.25|214.09|211.29|0
1652331000000|2022-05-12 04:50:00|215.37|212.57|215.86|213.06|217.15|214.35|215.13|212.33|0
1652331300000|2022-05-12 04:55:00|215.8|213|214.69|211.89|216.1|213.3|214.69|211.89|0
1652331600000|2022-05-12 05:00:00|214.82|212.02|215.91|213.11|217.14|214.34|214.82|212.02|0
1652331900000|2022-05-12 05:05:00|216.16|213.36|214.93|212.13|216.16|213.36|214.08|211.28|0
1652332200000|2022-05-12 05:10:00|214.69|211.89|212.25|209.45|214.69|211.89|212.01|209.21|0
1652332500000|2022-05-12 05:15:00|212.01|209.21|211.7|208.9|212.37|209.57|210.86|208.06|0
1652332800000|2022-05-12 05:20:00|211.76|208.96|207.67|204.87|211.94|209.14|207.55|204.75|0
1652333100000|2022-05-12 05:25:00|207.79|204.99|210.24|207.44|210.31|207.51|207.79|204.99|0
1652333400000|2022-05-12 05:30:00|210.43|207.63|211.15|208.35|211.63|208.83|210.31|207.51|0
1652333700000|2022-05-12 05:35:00|211.21|208.41|209.88|207.08|212.3|209.5|209.34|206.54|0
1652334000000|2022-05-12 05:40:00|209.94|207.14|208.49|205.69|210.48|207.68|208.25|205.45|0
1652334300000|2022-05-12 05:45:00|208.25|205.45|207.11|204.31|209.27|206.47|206.81|204.01|0
1652334600000|2022-05-12 05:50:00|207.17|204.37|206.57|203.77|207.29|204.49|206.1|203.3|0
1652334900000|2022-05-12 05:55:00|206.69|203.89|206.03|203.23|207.65|204.85|205.79|202.99|0
1652335200000|2022-05-12 06:00:00|206.09|203.29|208.12|205.32|208.6|205.8|205.38|202.58|0
1652335500000|2022-05-12 06:05:00|208.18|205.38|211.87|209.07|212.66|209.86|208.06|205.26|0
1652335800000|2022-05-12 06:10:00|211.81|209.01|212.71|209.91|213.68|210.88|211.81|209.01|0
1652336100000|2022-05-12 06:15:00|212.65|209.85|210.05|207.25|213.07|210.27|209.15|206.35|0
1652336400000|2022-05-12 06:20:00|209.99|207.19|212.7|209.9|213.8|211|209.51|206.71|0
1652336700000|2022-05-12 06:25:00|212.77|209.97|210.47|207.67|213.01|210.21|210.41|207.61|0
1652337000000|2022-05-12 06:30:00|210.35|207.55|211.31|208.51|212.04|209.24|210.35|207.55|0
1652337300000|2022-05-12 06:35:00|211.37|208.57|211.79|208.99|213.3|210.5|211.37|208.57|0
1652337600000|2022-05-12 06:40:00|211.91|209.11|211.91|209.11|213.61|210.81|211.18|208.38|0
1652337900000|2022-05-12 06:45:00|211.96|209.16|207.94|205.14|211.96|209.16|206.27|203.47|0
1652338200000|2022-05-12 06:50:00|207.87|205.07|208.65|205.85|209.07|206.27|207.63|204.83|0
1652338500000|2022-05-12 06:55:00|208.83|206.03|207.69|204.89|210.39|207.59|207.45|204.65|0
1652338800000|2022-05-12 07:00:00|208.17|205.37|206.55|203.75|208.17|205.37|204.24|201.44|0
1652339100000|2022-05-12 07:05:00|205.76|203.36|207.4|205|208.05|205.65|203.33|200.93|0
1652339400000|2022-05-12 07:10:00|207.16|204.76|206.92|204.52|207.99|205.59|204.79|202.39|0
1652339700000|2022-05-12 07:15:00|206.8|204.4|206.8|204.4|211.34|208.94|206.2|203.8|0
1652340000000|2022-05-12 07:20:00|207.09|204.69|205.43|203.03|207.09|204.69|202.95|200.55|0
1652340300000|2022-05-12 07:25:00|205.49|203.09|208.75|206.35|210.01|207.61|204.9|202.5|0
1652340600000|2022-05-12 07:30:00|209.41|207.01|207.74|205.34|209.83|207.43|205.07|202.67|0
1652340900000|2022-05-12 07:35:00|207.86|205.46|205.72|203.32|208.93|206.53|205.72|203.32|0
1652341200000|2022-05-12 07:40:00|205.6|203.2|210.3|207.9|210.3|207.9|204.77|202.37|0
1652341500000|2022-05-12 07:45:00|210.24|207.84|218.8|216.4|219.11|216.71|209.76|207.36|0
1652341800000|2022-05-12 07:50:00|218.99|216.59|216.51|214.11|219.85|217.45|213.49|211.09|0
1652342100000|2022-05-12 07:55:00|216.69|214.29|215.76|213.36|216.69|214.29|213.22|210.82|0
1652342400000|2022-05-12 08:00:00|216.86|214.46|209.91|207.51|217.04|214.64|208.66|206.26|0
1652342700000|2022-05-12 08:05:00|210.09|207.69|210.86|208.46|212.25|209.85|208.18|205.78|0
1652343000000|2022-05-12 08:10:00|211.05|208.65|210.86|208.46|212.37|209.97|209.73|207.33|0
1652343300000|2022-05-12 08:15:00|211.52|209.12|209.72|207.32|212.85|210.45|209.18|206.78|0
1652343600000|2022-05-12 08:20:00|209.42|207.02|209.3|206.9|210.44|208.04|207.63|205.23|0
1652343900000|2022-05-12 08:25:00|208.88|206.48|209.77|207.37|210.67|208.27|207.93|205.53|0
1652344200000|2022-05-12 08:30:00|209.72|207.32|208.93|206.53|212.6|210.2|207.86|205.46|0
1652344500000|2022-05-12 08:35:00|208.64|206.24|207.5|205.1|208.82|206.42|206.03|203.63|0
1652344800000|2022-05-12 08:40:00|207.03|204.63|205.84|203.44|207.45|205.05|204.84|202.44|0
1652345100000|2022-05-12 08:45:00|206.02|203.62|203.78|201.38|206.14|203.74|202.49|200.09|0
1652345400000|2022-05-12 08:50:00|203.89|201.49|206.03|203.63|206.39|203.99|201.92|199.52|0
1652345700000|2022-05-12 08:55:00|205.91|203.51|205.91|203.51|206.98|204.58|204.62|202.22|0
1652346000000|2022-05-12 09:00:00|205.68|203.28|203.2|200.8|206.86|204.46|203.08|200.68|0
1652346300000|2022-05-12 09:05:00|203.32|200.92|205.31|202.91|205.73|203.33|203.32|200.92|0
1652346600000|2022-05-12 09:10:00|205.08|202.68|204.96|202.56|206.02|203.62|203.31|200.91|0
1652346900000|2022-05-12 09:15:00|204.72|202.32|207.08|204.68|207.2|204.8|203.43|201.03|0
1652347200000|2022-05-12 09:20:00|206.96|204.56|204.6|202.2|207.26|204.86|204.3|201.9|0
1652347500000|2022-05-12 09:25:00|204.65|202.25|204.12|201.72|205.66|203.26|202.89|200.49|0
1652347800000|2022-05-12 09:30:00|204.24|201.84|201.54|199.14|204.36|201.96|199.85|197.45|0
1652348100000|2022-05-12 09:35:00|201.89|199.49|204.94|202.54|205.18|202.78|201.89|199.49|0
1652348400000|2022-05-12 09:40:00|205|202.6|204.94|202.54|205.53|203.13|203.53|201.13|0
1652348700000|2022-05-12 09:45:00|204.99|202.59|207.3|204.9|207.6|205.2|204.58|202.18|0
1652349000000|2022-05-12 09:50:00|207.18|204.78|205.87|203.47|207.18|204.78|205.17|202.77|0
1652349300000|2022-05-12 09:55:00|205.52|203.12|204.22|201.82|205.99|203.59|204.16|201.76|0
1652349600000|2022-05-12 10:00:00|204.28|201.88|204.74|202.34|205.51|203.11|203.4|201|0
1652349900000|2022-05-12 10:05:00|205.04|202.64|205.92|203.52|206.87|204.47|203.86|201.46|0
1652350200000|2022-05-12 10:10:00|206.04|203.64|203.86|201.46|206.57|204.17|203.86|201.46|0
1652350500000|2022-05-12 10:15:00|203.8|201.4|204.09|201.69|204.56|202.16|203.44|201.04|0
1652350800000|2022-05-12 10:20:00|204.03|201.63|204.32|201.92|204.79|202.39|203.38|200.98|0
1652351100000|2022-05-12 10:25:00|204.44|202.04|209.54|207.14|209.65|207.25|204.2|201.8|0
1652351400000|2022-05-12 10:30:00|209.42|207.02|207.92|205.52|209.65|207.25|207.27|204.87|0
1652351700000|2022-05-12 10:35:00|207.98|205.58|206.14|203.74|209.17|206.77|205.49|203.09|0
1652352000000|2022-05-12 10:40:00|206.2|203.8|205.13|202.73|206.55|204.15|204.9|202.5|0
1652352300000|2022-05-12 10:45:00|205.25|202.85|204.42|202.02|205.25|202.85|203.95|201.55|0
1652352600000|2022-05-12 10:50:00|204.48|202.08|207.26|204.86|208.09|205.69|204.36|201.96|0
1652352900000|2022-05-12 10:55:00|207.43|205.03|209.45|207.05|210.83|208.43|207.43|205.03|0
1652353200000|2022-05-12 11:00:00|209.87|207.47|207.49|205.09|211.45|209.05|207.19|204.79|0
1652353500000|2022-05-12 11:05:00|207.61|205.21|206.42|204.02|207.78|205.38|205.94|203.54|0
1652353800000|2022-05-12 11:10:00|206.18|203.78|209.75|207.35|209.75|207.35|206.06|203.66|0
1652354100000|2022-05-12 11:15:00|209.87|207.47|209.51|207.11|210.47|208.07|209.51|207.11|0
1652354400000|2022-05-12 11:20:00|209.63|207.23|212.69|210.29|214.21|211.81|209.51|207.11|0
1652354700000|2022-05-12 11:25:00|212.27|209.87|210.34|207.94|213.48|211.08|210.1|207.7|0
1652355000000|2022-05-12 11:30:00|210.28|207.88|207.11|204.71|210.34|207.94|206.99|204.59|0
1652355300000|2022-05-12 11:35:00|207.23|204.83|205.92|203.52|208.54|206.14|205.39|202.99|0
1652355600000|2022-05-12 11:40:00|205.98|203.58|205.09|202.69|207.11|204.71|203.79|201.39|0
1652355900000|2022-05-12 11:45:00|204.91|202.51|200.86|198.46|204.97|202.57|200.86|198.46|0
1652356200000|2022-05-12 11:50:00|200.97|198.57|199.08|196.68|201.73|199.33|197.78|195.38|0
1652356500000|2022-05-12 11:55:00|199.31|196.91|197.05|194.65|201.3|198.9|195.32|192.92|0
1652356800000|2022-05-12 12:00:00|197.16|194.76|198.09|195.69|198.61|196.21|196.12|193.72|0
1652357100000|2022-05-12 12:05:00|198.15|195.75|199.89|197.49|201.23|198.83|197.8|195.4|0
1652357400000|2022-05-12 12:10:00|199.77|197.37|201.52|199.12|201.81|199.41|199.77|197.37|0
1652357700000|2022-05-12 12:15:00|201.4|199|201.63|199.23|202.75|200.35|200.35|197.95|0
1652358000000|2022-05-12 12:20:00|201.75|199.35|199.53|197.13|201.98|199.58|198.83|196.43|0
1652358300000|2022-05-12 12:25:00|199.41|197.01|199.64|197.24|201.16|198.76|198.71|196.31|0
1652358600000|2022-05-12 12:30:00|198.48|196.08|200.34|197.94|203.86|201.46|198.42|196.02|0
1652358900000|2022-05-12 12:35:00|199.87|197.47|202.26|199.86|202.44|200.04|199.29|196.89|0
1652359200000|2022-05-12 12:40:00|202.67|200.27|201.62|199.22|205.98|203.58|201.15|198.75|0
1652359500000|2022-05-12 12:45:00|201.2|198.8|201.95|199.55|203.38|200.98|201.15|198.75|0
1652359800000|2022-05-12 12:50:00|202.36|199.96|202.87|200.47|203.93|201.53|201.58|199.18|0
1652360100000|2022-05-12 12:55:00|203.23|200.83|201.7|199.3|204.11|201.71|200.53|198.13|0
1652360400000|2022-05-12 13:00:00|201.93|199.53|200.99|198.59|203.22|200.82|199.59|197.19|0
1652360700000|2022-05-12 13:05:00|200.76|198.36|203.33|200.93|203.92|201.52|200.41|198.01|0
1652361000000|2022-05-12 13:10:00|203.45|201.05|202.69|200.29|203.45|201.05|201.81|199.41|0
1652361300000|2022-05-12 13:15:00|202.64|200.24|203.1|200.7|204.29|201.89|201.35|198.95|0
1652361600000|2022-05-12 13:20:00|202.99|200.59|205.35|202.95|206.3|203.9|202.99|200.59|0
1652361900000|2022-05-12 13:25:00|204.64|202.24|199.7|197.3|204.75|202.35|199.7|197.3|0
1652362200000|2022-05-12 13:30:00|199.82|197.42|194.32|191.92|205.93|203.53|193.75|191.35|0
1652362500000|2022-05-12 13:35:00|193.58|191.18|189.95|187.55|197.6|195.2|188.47|186.07|0
1652362800000|2022-05-12 13:40:00|190.29|187.89|198.9|196.5|199.3|196.9|188.53|186.13|0
1652363100000|2022-05-12 13:45:00|197.91|195.51|200.79|198.39|207.37|204.97|195.36|192.96|0
1652363400000|2022-05-12 13:50:00|200.38|197.98|202.25|199.85|204.2|201.8|196.19|193.79|0
1652363700000|2022-05-12 13:55:00|202.02|199.62|195.03|192.63|202.02|199.62|192.74|190.34|0
1652364000000|2022-05-12 14:00:00|194.57|192.17|194.83|192.43|195.76|193.36|190.12|187.72|0
1652364300000|2022-05-12 14:05:00|194.95|192.55|205.96|203.56|208.92|206.52|194.95|192.55|0
1652364600000|2022-05-12 14:10:00|205.48|203.08|209.27|206.87|213.57|211.17|204.65|202.25|0
1652364900000|2022-05-12 14:15:00|209.03|206.63|208.6|206.2|211.56|209.16|204.37|201.97|0
1652365200000|2022-05-12 14:20:00|208.67|206.27|216.25|213.85|218.53|216.13|206.75|204.35|0
1652365500000|2022-05-12 14:25:00|216.19|213.79|210.09|207.69|216.81|214.41|208.77|206.37|0
1652365800000|2022-05-12 14:30:00|211.18|208.78|207.69|205.29|213.36|210.96|204.94|202.54|0
1652366100000|2022-05-12 14:35:00|208.88|206.48|212.5|210.1|213.17|210.77|205.65|203.25|0
1652366400000|2022-05-12 14:40:00|212.99|210.59|207.29|204.89|212.99|210.59|204.95|202.55|0
1652366700000|2022-05-12 14:45:00|207.41|205.01|211.19|208.79|213.32|210.92|205.86|203.46|0
1652367000000|2022-05-12 14:50:00|210.77|208.37|217.1|214.7|217.47|215.07|210.77|208.37|0
1652367300000|2022-05-12 14:55:00|216.49|214.09|219.39|216.99|223.32|220.92|216.31|213.91|0
1652367600000|2022-05-12 15:00:00|220.26|217.86|222.19|219.79|222.19|219.79|214.83|212.43|0
1652367900000|2022-05-12 15:05:00|222.69|220.29|226.94|224.54|227.07|224.67|219.02|216.62|0
1652368200000|2022-05-12 15:10:00|227.07|224.67|220.29|217.89|227.58|225.18|220.29|217.89|0
1652368500000|2022-05-12 15:15:00|219.48|217.08|218.43|216.03|220.35|217.95|216.33|213.93|0
1652368800000|2022-05-12 15:20:00|218.3|215.9|212.89|210.49|219.66|217.26|212.77|210.37|0
1652369100000|2022-05-12 15:25:00|213.75|211.35|213.8|211.4|216.57|214.17|211.92|209.52|0
1652369400000|2022-05-12 15:30:00|214.05|211.65|209.2|206.8|215.34|212.94|206.5|204.1|0
1652369700000|2022-05-12 15:35:00|209.15|206.75|212.05|209.65|213.15|210.75|207.58|205.18|0
1652370000000|2022-05-12 15:40:00|212.78|210.38|206.38|203.98|212.84|210.44|206.2|203.8|0
1652370300000|2022-05-12 15:45:00|205.9|203.5|201.5|199.1|206.5|204.1|201.09|198.69|0
1652370600000|2022-05-12 15:50:00|201.27|198.87|198.21|195.81|201.27|198.87|195.94|193.54|0
1652370900000|2022-05-12 15:55:00|197.51|195.11|194.66|192.26|199.13|196.73|191.42|189.02|0
1652371200000|2022-05-12 16:00:00|194.61|192.21|196|192.88|196.23|193.11|192.78|189.66|0
1652371500000|2022-05-12 16:05:00|196.12|193|197.51|194.39|198.44|195.32|193.93|190.81|0
1652371800000|2022-05-12 16:10:00|196.63|193.51|197.04|193.92|199.37|196.25|193.35|190.23|0
1652372100000|2022-05-12 16:15:00|196.69|193.57|197.15|194.03|198.84|195.72|193.12|190|0
1652372400000|2022-05-12 16:20:00|196.69|193.57|200.65|197.53|201.36|198.24|195.07|191.95|0
1652372700000|2022-05-12 16:25:00|200.18|197.06|203.59|200.47|204.9|201.78|199.83|196.71|0
1652373000000|2022-05-12 16:30:00|203.24|200.12|210.06|206.94|211.26|208.14|203.24|200.12|0
1652373300000|2022-05-12 16:35:00|210.78|207.66|207.54|204.42|211.86|208.74|207.54|204.42|0
1652373600000|2022-05-12 16:40:00|207.42|204.3|211.91|208.79|211.91|208.79|201.98|198.86|0
1652373900000|2022-05-12 16:45:00|212.45|209.33|208.48|205.36|213.79|210.67|207.53|204.41|0
1652374200000|2022-05-12 16:50:00|208.36|205.24|208.36|205.24|210.16|207.04|205.74|202.62|0
1652374500000|2022-05-12 16:55:00|208.24|205.12|204.44|201.32|212.11|208.99|204.44|201.32|0
1652374800000|2022-05-12 17:00:00|204.62|201.5|201.61|198.49|207.35|204.23|201.2|198.08|0
1652375100000|2022-05-12 17:05:00|200.62|197.5|200.44|197.32|202.32|199.2|199.28|196.16|0
1652375400000|2022-05-12 17:10:00|200.91|197.79|201.14|198.02|205.44|202.32|199.85|196.73|0
1652375700000|2022-05-12 17:15:00|200.67|197.55|198.34|195.22|203.96|200.84|197.41|194.29|0
1652376000000|2022-05-12 17:20:00|198.11|194.99|199.01|195.89|201.58|198.46|197.27|194.15|0
1652376300000|2022-05-12 17:25:00|199.36|196.24|199.12|196|200.29|197.17|196.34|193.22|0
1652376600000|2022-05-12 17:30:00|199|195.88|196.1|192.98|200.99|197.87|194.38|191.26|0
1652376900000|2022-05-12 17:35:00|195.87|192.75|192.55|189.43|197.49|194.37|191.86|188.74|0
1652377200000|2022-05-12 17:40:00|192.32|189.2|191.75|188.63|193.23|190.11|191.18|188.06|0
1652377500000|2022-05-12 17:45:00|191.34|188.22|186.78|183.66|192.43|189.31|186.66|183.54|0
1652377800000|2022-05-12 17:50:00|186.66|183.54|188.93|185.81|190.11|186.99|184.02|180.9|0
1652378100000|2022-05-12 17:55:00|188.98|185.86|189.99|186.87|192.83|189.71|187.64|184.52|0
1652378400000|2022-05-12 18:00:00|190.27|187.15|192.6|189.48|194.19|191.07|189.32|186.2|0
1652378700000|2022-05-12 18:05:00|192.14|189.02|185.16|182.04|192.14|189.02|184.94|181.82|0
1652379000000|2022-05-12 18:10:00|184.94|181.82|187.28|184.16|187.28|184.16|184.83|181.71|0
1652379300000|2022-05-12 18:15:00|187.39|184.27|189.07|185.95|189.53|186.41|185.48|182.36|0
1652379600000|2022-05-12 18:20:00|188.74|185.62|187.05|183.93|191.11|187.99|185.48|182.36|0
1652379900000|2022-05-12 18:25:00|186.65|183.53|188.05|184.93|189.75|186.63|185.37|182.25|0
1652380200000|2022-05-12 18:30:00|187.83|184.71|184.25|181.13|188.62|185.5|182.31|179.19|0
1652380500000|2022-05-12 18:35:00|184.69|181.57|181.59|178.47|184.69|181.57|181.15|178.03|0
1652380800000|2022-05-12 18:40:00|181.81|178.69|181.59|178.47|183.02|179.9|180.16|177.04|0
1652381100000|2022-05-12 18:45:00|181.92|178.8|182.81|179.69|185.14|182.02|181.81|178.69|0
1652381400000|2022-05-12 18:50:00|182.7|179.58|184.36|181.24|186.7|183.58|180.99|177.87|0
1652381700000|2022-05-12 18:55:00|184.02|180.9|182.84|179.72|185.25|182.13|181.52|178.4|0
1652382000000|2022-05-12 19:00:00|182.73|179.61|188.08|184.96|188.42|185.3|181.74|178.62|0
1652382300000|2022-05-12 19:05:00|188.42|185.3|184.05|180.93|188.42|185.3|182.71|179.59|0
1652382600000|2022-05-12 19:10:00|184.16|181.04|184.15|181.03|184.27|181.15|180.51|177.39|0
1652382900000|2022-05-12 19:15:00|183.98|180.86|191.35|188.47|192.72|189.84|183.98|180.86|0
1652383200000|2022-05-12 19:20:00|191.46|188.58|197.45|194.57|200.54|197.66|190.89|188.01|0
1652383500000|2022-05-12 19:25:00|197.21|194.33|191.91|189.03|201.43|198.55|191.56|188.68|0
1652383800000|2022-05-12 19:30:00|192.53|189.65|197.21|194.33|200.13|197.25|192.25|189.37|0
1652384100000|2022-05-12 19:35:00|195.93|193.05|199.77|196.89|199.77|196.89|193.45|190.57|0
1652384400000|2022-05-12 19:40:00|199.94|197.06|196.48|193.6|201.87|198.99|194.74|191.86|0
1652384700000|2022-05-12 19:45:00|196.83|193.95|196.96|194.08|201.16|198.28|195.66|192.78|0
1652385000000|2022-05-12 19:50:00|198.71|195.83|200.48|197.6|205.23|202.35|197.89|195.01|0
1652385300000|2022-05-12 19:55:00|200.12|197.24|208.02|205.14|208.37|205.49|199.18|196.3|0
1652385600000|2022-05-12 20:00:00|207.05|204.17|208.89|206.01|209.38|206.5|204.88|202|0
1652385900000|2022-05-12 20:05:00|208.65|205.77|209.62|206.74|209.98|207.1|208.29|205.41|0
1652386200000|2022-05-12 20:10:00|209.37|206.49|204.95|202.07|209.49|206.61|203.67|200.79|0
1652386500000|2022-05-12 20:15:00|205.43|202.19|207.47|204.11|207.84|204.48|204.83|201.47|0
1652386800000|2022-05-12 20:20:00|207.35|203.99|206.99|203.63|207.59|204.23|205.91|202.55|0
1652387100000|2022-05-12 20:25:00|207.11|203.75|206.92|203.56|207.41|204.05|205.9|202.54|0
1652387400000|2022-05-12 20:30:00|206.86|203.5|205.54|202.18|206.92|203.56|203.5|200.14|0
1652387700000|2022-05-12 20:35:00|205.66|202.3|203.32|199.96|206.2|202.84|202.01|198.65|0
1652388000000|2022-05-12 20:40:00|203.5|200.14|203.14|199.78|205.29|201.93|202.72|199.36|0
1652388300000|2022-05-12 20:45:00|203.19|199.83|200.52|197.16|204.57|201.21|200.52|197.16|0
1652388600000|2022-05-12 20:50:00|200.17|196.81|198.69|195.33|200.64|197.28|198.57|195.21|0
1652388900000|2022-05-12 20:55:00|198.57|195.21|199.74|196.38|200.22|196.86|197.63|194.27|0
1652389200000|2022-05-12 21:00:00|199.97|196.61|200.33|196.97|200.47|197.11|199.88|196.52|0
1652389500000|2022-05-12 21:05:00|200.29|196.93|200.26|196.9|200.39|197.03|200.1|196.74|0
1652389800000|2022-05-12 21:10:00|200.39|197.03|200.99|197.63|201.36|198|200.39|197.03|0
1652390100000|2022-05-12 21:15:00|201.01|197.65|200.94|197.58|201.06|197.7|200.89|197.53|0
1652390400000|2022-05-12 21:20:00|200.92|197.56|201.64|198.28|201.64|198.28|200.92|197.56|0
1652390700000|2022-05-12 21:25:00|201.54|198.18|201.86|198.5|201.88|198.52|201.49|198.13|0
1652391000000|2022-05-12 21:30:00|201.88|198.52|201.81|198.45|202.09|198.73|201.81|198.45|0
1652391300000|2022-05-12 21:35:00|201.86|198.5|201.94|198.58|201.95|198.59|201.81|198.45|0
1652391600000|2022-05-12 21:40:00|201.75|198.39|201.79|198.43|202.08|198.72|201.65|198.29|0
1652391900000|2022-05-12 21:45:00|201.88|198.52|202.01|198.65|202.29|198.93|201.88|198.52|0
1652392200000|2022-05-12 21:50:00|202.04|198.68|201.97|198.61|202.23|198.87|201.95|198.59|0
1652392500000|2022-05-12 21:55:00|202.06|198.7|202.24|198.88|202.28|198.92|202.04|198.68|0
1652392800000|2022-05-12 22:00:00|202.91|199.55|203.44|200.08|204.76|201.4|202.91|199.55|0
1652393100000|2022-05-12 22:05:00|203.68|200.32|204.64|201.28|205.48|202.12|202.78|199.42|0
1652393400000|2022-05-12 22:10:00|204.88|201.52|205.95|202.59|206.43|203.07|204.4|201.04|0
1652393700000|2022-05-12 22:15:00|205.83|202.47|205.77|202.41|206.13|202.77|204.39|201.03|0
1652394000000|2022-05-12 22:20:00|206.07|202.71|204.44|201.08|206.55|203.19|204.44|201.08|0
1652394300000|2022-05-12 22:25:00|204.39|201.03|206.72|203.36|206.91|203.55|204.39|201.03|0
1652394600000|2022-05-12 22:30:00|206.79|203.43|204.8|201.44|206.79|203.43|204.74|201.38|0
1652394900000|2022-05-12 22:35:00|204.56|201.2|204.91|201.55|204.98|201.62|204.56|201.2|0
1652395200000|2022-05-12 22:40:00|204.98|201.62|205.69|202.33|205.69|202.33|204.91|201.55|0
1652395500000|2022-05-12 22:45:00|205.57|202.21|205.33|201.97|206.05|202.69|205.09|201.73|0
1652395800000|2022-05-12 22:50:00|205.39|202.03|205.57|202.21|206.17|202.81|205.14|201.78|0
1652396100000|2022-05-12 22:55:00|205.69|202.33|205.8|202.44|205.92|202.56|205.2|201.84|0
1652396400000|2022-05-12 23:00:00|205.92|202.56|207.97|204.61|208.33|204.97|205.62|202.26|0
1652396700000|2022-05-12 23:05:00|208.09|204.73|208.21|204.85|210.03|206.67|207.97|204.61|0
1652397000000|2022-05-12 23:10:00|208.15|204.79|209.11|205.75|209.66|206.3|207.97|204.61|0
1652397300000|2022-05-12 23:15:00|209.05|205.69|208.81|205.45|209.18|205.82|207.96|204.6|0
1652397600000|2022-05-12 23:20:00|209.05|205.69|210.99|207.63|211.05|207.69|209.05|205.69|0
1652397900000|2022-05-12 23:25:00|211.12|207.76|210.99|207.63|212.21|208.85|210.51|207.15|0
1652398200000|2022-05-12 23:30:00|211.17|207.81|211.97|208.61|212.58|209.22|210.75|207.39|0
1652398500000|2022-05-12 23:35:00|212.21|208.85|213.31|209.95|213.43|210.07|211.48|208.12|0
1652398800000|2022-05-12 23:40:00|213.37|210.01|213.68|210.32|214.54|211.18|213.31|209.95|0
1652399100000|2022-05-12 23:45:00|213.86|210.5|215.52|212.16|216.14|212.78|213.8|210.44|0
1652399400000|2022-05-12 23:50:00|215.65|212.29|215.58|212.22|215.89|212.53|215.03|211.67|0
1652399700000|2022-05-12 23:55:00|215.64|212.28|215.27|211.91|215.82|212.46|215.15|211.79|0
1652400000000|2022-05-13 00:00:00|215.14|211.78|215.88|212.52|215.88|212.52|213.17|209.81|0
1652400300000|2022-05-13 00:05:00|215.76|212.4|214.64|211.28|215.88|212.52|214.52|211.16|0
1652400600000|2022-05-13 00:10:00|214.52|211.16|215.63|212.27|216.12|212.76|213.17|209.81|0
1652400900000|2022-05-13 00:15:00|215.51|212.15|215.19|211.83|216|212.64|214.45|211.09|0
1652401200000|2022-05-13 00:20:00|214.88|211.52|215.81|212.45|215.81|212.45|214.63|211.27|0
1652401500000|2022-05-13 00:25:00|215.93|212.57|217.05|213.69|217.05|213.69|215.25|211.89|0
1652401800000|2022-05-13 00:30:00|217.17|213.81|218.29|214.93|218.92|215.56|217.05|213.69|0
1652402100000|2022-05-13 00:35:00|218.41|215.05|218.91|215.55|218.91|215.55|217.54|214.18|0
1652402400000|2022-05-13 00:40:00|218.78|215.42|218.53|215.17|219.16|215.8|218.28|214.92|0
1652402700000|2022-05-13 00:45:00|218.47|215.11|217.91|214.55|218.78|215.42|217.91|214.55|0
1652403000000|2022-05-13 00:50:00|217.78|214.42|218.03|214.67|218.28|214.92|217.65|214.29|0
1652403300000|2022-05-13 00:55:00|218.09|214.73|218.33|214.97|218.65|215.29|217.71|214.35|0
1652403600000|2022-05-13 01:00:00|218.27|214.91|218.14|214.78|218.27|214.91|217.27|213.91|0
1652403900000|2022-05-13 01:05:00|218.08|214.72|217.89|214.53|218.39|215.03|217.64|214.28|0
1652404200000|2022-05-13 01:10:00|218.08|214.72|218.51|215.15|218.64|215.28|217.45|214.09|0
1652404500000|2022-05-13 01:15:00|218.64|215.28|221.52|218.16|221.52|218.16|218.39|215.03|0
1652404800000|2022-05-13 01:20:00|221.39|218.03|222.2|218.84|222.46|219.1|221.14|217.78|0
1652405100000|2022-05-13 01:25:00|222.27|218.91|221.89|218.53|222.9|219.54|221.76|218.4|0
1652405400000|2022-05-13 01:30:00|222.07|218.71|221.13|217.77|222.14|218.78|220.63|217.27|0
1652405700000|2022-05-13 01:35:00|221.19|217.83|219.06|215.7|221.19|217.83|218.62|215.26|0
1652406000000|2022-05-13 01:40:00|219|215.64|219.05|215.69|220.25|216.89|218.74|215.38|0
1652406300000|2022-05-13 01:45:00|218.99|215.63|220.24|216.88|220.49|217.13|218.93|215.57|0
1652406600000|2022-05-13 01:50:00|220.3|216.94|220.93|217.57|221.3|217.94|219.86|216.5|0
1652406900000|2022-05-13 01:55:00|220.99|217.63|220.61|217.25|221.24|217.88|220.36|217|0
1652407200000|2022-05-13 02:00:00|220.74|217.38|221.55|218.19|222.24|218.88|220.61|217.25|0
1652407500000|2022-05-13 02:05:00|221.61|218.25|220.98|217.62|222.12|218.76|220.86|217.5|0
1652407800000|2022-05-13 02:10:00|221.04|217.68|220.35|216.99|221.11|217.75|219.91|216.55|0
1652408100000|2022-05-13 02:15:00|220.28|216.92|221.1|217.74|221.66|218.3|219.97|216.61|0
1652408400000|2022-05-13 02:20:00|220.97|217.61|220.72|217.36|221.48|218.12|220.59|217.23|0
1652408700000|2022-05-13 02:25:00|220.78|217.42|220.28|216.92|220.97|217.61|220.22|216.86|0
1652409000000|2022-05-13 02:30:00|220.34|216.98|221.09|217.73|221.09|217.73|220.21|216.85|0
1652409300000|2022-05-13 02:35:00|221.03|217.67|219.83|216.47|221.47|218.11|219.77|216.41|0
1652409600000|2022-05-13 02:40:00|220.08|216.72|220.58|217.22|220.83|217.47|220.08|216.72|0
1652409900000|2022-05-13 02:45:00|220.64|217.28|220.83|217.47|221.21|217.85|220.45|217.09|0
1652410200000|2022-05-13 02:50:00|220.7|217.34|220.58|217.22|220.95|217.59|220.26|216.9|0
1652410500000|2022-05-13 02:55:00|220.45|217.09|220.82|217.46|220.83|217.47|220.38|217.02|0
1652410800000|2022-05-13 03:00:00|220.57|217.21|220.44|217.08|221.07|217.71|220.32|216.96|0
1652411100000|2022-05-13 03:05:00|220.38|217.02|222.45|219.09|222.83|219.47|220.38|217.02|0
1652411400000|2022-05-13 03:10:00|222.51|219.15|222.7|219.34|222.83|219.47|221.82|218.46|0
1652411700000|2022-05-13 03:15:00|222.83|219.47|225.74|222.38|225.87|222.51|222.83|219.47|0
1652412000000|2022-05-13 03:20:00|225.8|222.44|227.52|224.16|227.58|224.22|225.36|222|0
1652412300000|2022-05-13 03:25:00|227.46|224.1|227.52|224.16|227.65|224.29|226.12|222.76|0
1652412600000|2022-05-13 03:30:00|227.65|224.29|229.05|225.69|229.7|226.34|227.52|224.16|0
1652412900000|2022-05-13 03:35:00|229.11|225.75|228.79|225.43|229.56|226.2|228.54|225.18|0
1652413200000|2022-05-13 03:40:00|229.24|225.88|229.56|226.2|229.82|226.46|229.18|225.82|0
1652413500000|2022-05-13 03:45:00|229.69|226.33|227|223.64|229.69|226.33|226.8|223.44|0
1652413800000|2022-05-13 03:50:00|227.06|223.7|226.35|222.99|227.69|224.33|226.23|222.87|0
1652414100000|2022-05-13 03:55:00|226.48|223.12|226.61|223.25|226.92|223.56|226.1|222.74|0
1652414400000|2022-05-13 04:00:00|226.48|223.12|224.69|221.33|226.61|223.25|224.69|221.33|0
1652414700000|2022-05-13 04:05:00|224.5|221.14|224.95|221.59|225.07|221.71|223.81|220.45|0
1652415000000|2022-05-13 04:10:00|224.94|221.58|224.05|220.69|224.94|221.58|223.17|219.81|0
1652415300000|2022-05-13 04:15:00|223.93|220.57|223.23|219.87|224.31|220.95|223.16|219.8|0
1652415600000|2022-05-13 04:20:00|223.16|219.8|224.23|220.87|224.3|220.94|223.16|219.8|0
1652415900000|2022-05-13 04:25:00|224.3|220.94|224.17|220.81|224.49|221.13|223.73|220.37|0
1652416200000|2022-05-13 04:30:00|224.1|220.74|223.79|220.43|224.42|221.06|223.66|220.3|0
1652416500000|2022-05-13 04:35:00|223.91|220.55|224.54|221.18|224.67|221.31|223.91|220.55|0
1652416800000|2022-05-13 04:40:00|224.42|221.06|224.67|221.31|224.8|221.44|224.16|220.8|0
1652417100000|2022-05-13 04:45:00|224.48|221.12|226.12|222.76|226.19|222.83|224.41|221.05|0
1652417400000|2022-05-13 04:50:00|226|222.64|226.57|223.21|227.21|223.85|225.81|222.45|0
1652417700000|2022-05-13 04:55:00|226.7|223.34|226.31|222.95|226.95|223.59|226.06|222.7|0
1652418000000|2022-05-13 05:00:00|226.44|223.08|225.42|222.06|226.57|223.21|224.4|221.04|0
1652418300000|2022-05-13 05:05:00|225.48|222.12|226.56|223.2|226.94|223.58|224.91|221.55|0
1652418600000|2022-05-13 05:10:00|226.69|223.33|226.05|222.69|227.45|224.09|225.79|222.43|0
1652418900000|2022-05-13 05:15:00|226.36|223|227.06|223.7|227.06|223.7|226.05|222.69|0
1652419200000|2022-05-13 05:20:00|227.45|224.09|227.51|224.15|228.47|225.11|226.94|223.58|0
1652419500000|2022-05-13 05:25:00|227.57|224.21|226.29|222.93|227.57|224.21|225.66|222.3|0
1652419800000|2022-05-13 05:30:00|226.35|222.99|227.37|224.01|227.57|224.21|225.65|222.29|0
1652420100000|2022-05-13 05:35:00|227.31|223.95|227.82|224.46|228.2|224.84|227.18|223.82|0
1652420400000|2022-05-13 05:40:00|227.69|224.33|227.69|224.33|228.01|224.65|227.18|223.82|0
1652420700000|2022-05-13 05:45:00|227.81|224.45|226.85|223.49|228.2|224.84|226.53|223.17|0
1652421000000|2022-05-13 05:50:00|226.79|223.43|226.4|223.04|226.79|223.43|225.77|222.41|0
1652421300000|2022-05-13 05:55:00|226.46|223.1|226.14|222.78|226.66|223.3|225.51|222.15|0
1652421600000|2022-05-13 06:00:00|226.27|222.91|225.12|221.76|226.91|223.55|225.06|221.7|0
1652421900000|2022-05-13 06:05:00|225|221.64|224.99|221.63|226.91|223.55|224.87|221.51|0
1652422200000|2022-05-13 06:10:00|225.12|221.76|222.21|218.85|225.12|221.76|222.01|218.65|0
1652422500000|2022-05-13 06:15:00|222.33|218.97|220.94|217.58|222.46|219.1|220.07|216.71|0
1652422800000|2022-05-13 06:20:00|221.07|217.71|222.07|218.71|222.58|219.22|220.88|217.52|0
1652423100000|2022-05-13 06:25:00|221.95|218.59|221.31|217.95|223.21|219.85|221.19|217.83|0
1652423400000|2022-05-13 06:30:00|221.19|217.83|224.1|220.74|225.27|221.91|221.19|217.83|0
1652423700000|2022-05-13 06:35:00|224.23|220.87|224.8|221.44|225.49|222.13|224.04|220.68|0
1652424000000|2022-05-13 06:40:00|225.05|221.69|225.74|222.38|225.93|222.57|223.66|220.3|0
1652424300000|2022-05-13 06:45:00|225.68|222.32|226.95|223.59|227.07|223.71|225.11|221.75|0
1652424600000|2022-05-13 06:50:00|226.82|223.46|226.43|223.07|227.2|223.84|225.93|222.57|0
1652424900000|2022-05-13 06:55:00|226.05|222.69|225.67|222.31|227.07|223.71|225.1|221.74|0
1652425200000|2022-05-13 07:00:00|225.04|221.68|222.13|218.77|225.42|222.06|221.13|217.77|0
1652425500000|2022-05-13 07:05:00|221.58|218.7|222.39|219.51|222.83|219.95|220.01|217.13|0
1652425800000|2022-05-13 07:10:00|222.52|219.64|223.9|221.02|225.36|222.48|222.14|219.26|0
1652426100000|2022-05-13 07:15:00|223.96|221.08|222.51|219.63|225.61|222.73|221.01|218.13|0
1652426400000|2022-05-13 07:20:00|222.57|219.69|227.25|224.37|228.08|225.2|221.76|218.88|0
1652426700000|2022-05-13 07:25:00|227.45|224.57|227.7|224.82|228.21|225.33|224.15|221.27|0
1652427000000|2022-05-13 07:30:00|227.95|225.07|231.38|228.5|231.38|228.5|227.32|224.44|0
1652427300000|2022-05-13 07:35:00|231.31|228.43|231.38|228.5|231.38|228.5|230.61|227.73|0
1652427600000|2022-05-13 07:40:00|231.25|228.37|229.83|226.95|231.25|228.37|229.19|226.31|0
1652427900000|2022-05-13 07:45:00|229.96|227.08|230.21|227.33|231.37|228.49|229.32|226.44|0
1652428200000|2022-05-13 07:50:00|230.34|227.46|228.41|225.53|230.6|227.72|228.41|225.53|0
1652428500000|2022-05-13 07:55:00|228.67|225.79|226.75|223.87|228.8|225.92|225.86|222.98|0
1652428800000|2022-05-13 08:00:00|226.62|223.74|229.11|226.23|229.95|227.07|226.62|223.74|0
1652429100000|2022-05-13 08:05:00|229.05|226.17|230|227.12|230.84|227.96|229.05|226.17|0
1652429400000|2022-05-13 08:10:00|230.07|227.19|228.27|225.39|230.2|227.32|228.02|225.14|0
1652429700000|2022-05-13 08:15:00|228.53|225.65|229.81|226.93|230|227.12|228.27|225.39|0
1652430000000|2022-05-13 08:20:00|229.61|226.73|230.96|228.08|230.96|228.08|229.17|226.29|0
1652430300000|2022-05-13 08:25:00|230.89|228.01|230.57|227.69|231.35|228.47|230.19|227.31|0
1652430600000|2022-05-13 08:30:00|230.7|227.82|230.31|227.43|231.02|228.14|228.77|225.89|0
1652430900000|2022-05-13 08:35:00|230.44|227.56|229.02|226.14|230.44|227.56|228.77|225.89|0
1652431200000|2022-05-13 08:40:00|228.9|226.02|228.19|225.31|229.34|226.46|227.49|224.61|0
1652431500000|2022-05-13 08:45:00|227.87|224.99|226.46|223.58|228.12|225.24|226.34|223.46|0
1652431800000|2022-05-13 08:50:00|226.34|223.46|227.99|225.11|228.05|225.17|225.76|222.88|0
1652432100000|2022-05-13 08:55:00|228.12|225.24|228.43|225.55|228.5|225.62|227.35|224.47|0
1652432400000|2022-05-13 09:00:00|228.5|225.62|229.71|226.83|230.03|227.15|228.5|225.62|0
1652432700000|2022-05-13 09:05:00|229.91|227.03|231.32|228.44|231.32|228.44|229.2|226.32|0
1652433000000|2022-05-13 09:10:00|231.19|228.31|230.41|227.53|231.32|228.44|230.41|227.53|0
1652433300000|2022-05-13 09:15:00|230.48|227.6|230.67|227.79|230.8|227.92|229.77|226.89|0
1652433600000|2022-05-13 09:20:00|230.8|227.92|230.41|227.53|230.8|227.92|230.41|227.53|0
1652433900000|2022-05-13 09:25:00|230.28|227.4|229.38|226.5|232.21|229.33|228.86|225.98|0
1652434200000|2022-05-13 09:30:00|229.5|226.62|227.58|224.7|229.76|226.88|226.94|224.06|0
1652434500000|2022-05-13 09:35:00|227.71|224.83|227.32|224.44|228.09|225.21|226.56|223.68|0
1652434800000|2022-05-13 09:40:00|227.58|224.7|227.89|225.01|228.09|225.21|226.81|223.93|0
1652435100000|2022-05-13 09:45:00|228.47|225.59|227.38|224.5|229.24|226.36|226.48|223.6|0
1652435400000|2022-05-13 09:50:00|227.44|224.56|224.89|222.01|227.5|224.62|224.89|222.01|0
1652435700000|2022-05-13 09:55:00|224.83|221.95|226.03|223.15|226.73|223.85|224.83|221.95|0
1652436000000|2022-05-13 10:00:00|225.91|223.03|226.98|224.1|227.05|224.17|225.71|222.83|0
1652436300000|2022-05-13 10:05:00|226.92|224.04|224.76|221.88|226.92|224.04|224.63|221.75|0
1652436600000|2022-05-13 10:10:00|224.95|222.07|228.07|225.19|228.13|225.25|224.44|221.56|0
1652436900000|2022-05-13 10:15:00|227.81|224.93|226.79|223.91|228.32|225.44|226.53|223.65|0
1652437200000|2022-05-13 10:20:00|226.72|223.84|227.61|224.73|227.68|224.8|226.4|223.52|0
1652437500000|2022-05-13 10:25:00|227.42|224.54|227.48|224.6|227.93|225.05|227.16|224.28|0
1652437800000|2022-05-13 10:30:00|227.29|224.41|228.31|225.43|228.69|225.81|226.9|224.02|0
1652438100000|2022-05-13 10:35:00|228.44|225.56|229.97|227.09|229.97|227.09|228.44|225.56|0
1652438400000|2022-05-13 10:40:00|230.03|227.15|228.3|225.42|230.23|227.35|228.3|225.42|0
1652438700000|2022-05-13 10:45:00|228.43|225.55|228.3|225.42|228.94|226.06|228.04|225.16|0
1652439000000|2022-05-13 10:50:00|228.23|225.35|228.81|225.93|229.45|226.57|228.23|225.35|0
1652439300000|2022-05-13 10:55:00|229.06|226.18|229.7|226.82|230.47|227.59|228.81|225.93|0
1652439600000|2022-05-13 11:00:00|229.83|226.95|228.8|225.92|230.6|227.72|228.29|225.41|0
1652439900000|2022-05-13 11:05:00|228.73|225.85|228.73|225.85|228.93|226.05|227.65|224.77|0
1652440200000|2022-05-13 11:10:00|228.67|225.79|228.41|225.53|228.67|225.79|227.9|225.02|0
1652440500000|2022-05-13 11:15:00|228.34|225.46|228.02|225.14|228.67|225.79|227.64|224.76|0
1652440800000|2022-05-13 11:20:00|227.89|225.01|228.02|225.14|228.4|225.52|227.64|224.76|0
1652441100000|2022-05-13 11:25:00|228.15|225.27|228.72|225.84|229.17|226.29|227.89|225.01|0
1652441400000|2022-05-13 11:30:00|228.78|225.9|230.84|227.96|230.84|227.96|227.89|225.01|0
1652441700000|2022-05-13 11:35:00|230.96|228.08|230.7|227.82|231.22|228.34|230.45|227.57|0
1652442000000|2022-05-13 11:40:00|230.77|227.89|230.67|227.79|231.22|228.34|230.03|227.15|0
1652442300000|2022-05-13 11:45:00|230.54|227.66|231.83|228.95|231.83|228.95|229.64|226.76|0
1652442600000|2022-05-13 11:50:00|231.57|228.69|231.96|229.08|231.96|229.08|230.02|227.14|0
1652442900000|2022-05-13 11:55:00|232.08|229.2|235.46|232.58|236.51|233.63|232.08|229.2|0
1652443200000|2022-05-13 12:00:00|235.85|232.97|233.83|230.95|236.77|233.89|233.76|230.88|0
1652443500000|2022-05-13 12:05:00|233.89|231.01|233.89|231.01|234.67|231.79|232.98|230.1|0
1652443800000|2022-05-13 12:10:00|234.02|231.14|233.37|230.49|234.15|231.27|232.38|229.5|0
1652444100000|2022-05-13 12:15:00|233.5|230.62|234.6|231.72|235.45|232.57|232.98|230.1|0
1652444400000|2022-05-13 12:20:00|234.67|231.79|233.42|230.54|235.32|232.44|233.1|230.22|0
1652444700000|2022-05-13 12:25:00|233.49|230.61|233.36|230.48|233.49|230.61|232.71|229.83|0
1652445000000|2022-05-13 12:30:00|233.29|230.41|235.63|232.75|235.83|232.95|233.23|230.35|0
1652445300000|2022-05-13 12:35:00|235.7|232.82|235.17|232.29|235.83|232.95|234.91|232.03|0
1652445600000|2022-05-13 12:40:00|235.3|232.42|234.79|231.91|235.57|232.69|234.14|231.26|0
1652445900000|2022-05-13 12:45:00|234.92|232.04|236.09|233.21|236.22|233.34|234.79|231.91|0
1652446200000|2022-05-13 12:50:00|235.96|233.08|236.87|233.99|237.13|234.25|235.57|232.69|0
1652446500000|2022-05-13 12:55:00|237|234.12|234.13|231.25|237.13|234.25|234.13|231.25|0
1652446800000|2022-05-13 13:00:00|234.39|231.51|232.7|229.82|234.65|231.77|232.06|229.18|0
1652447100000|2022-05-13 13:05:00|232.83|229.95|232.44|229.56|234.13|231.25|232.05|229.17|0
1652447400000|2022-05-13 13:10:00|232.31|229.43|228.83|225.95|232.83|229.95|228.57|225.69|0
1652447700000|2022-05-13 13:15:00|228.96|226.08|228.95|226.07|230.5|227.62|228.83|225.95|0
1652448000000|2022-05-13 13:20:00|228.7|225.82|227.67|224.79|229.08|226.2|227.67|224.79|0
1652448300000|2022-05-13 13:25:00|227.93|225.05|228.43|225.55|229.21|226.33|227.29|224.41|0
1652448600000|2022-05-13 13:30:00|229.59|226.71|226.26|223.38|231.39|228.51|226.26|223.38|0
1652448900000|2022-05-13 13:35:00|226.01|223.13|228.78|225.9|232.68|229.8|223.21|220.33|0
1652449200000|2022-05-13 13:40:00|228.65|225.77|231.2|228.32|232.52|229.64|226.22|223.34|0
1652449500000|2022-05-13 13:45:00|231.46|228.58|228.4|225.52|232.16|229.28|226.99|224.11|0
1652449800000|2022-05-13 13:50:00|228.92|226.04|238.04|235.16|238.57|235.69|228.53|225.65|0
1652450100000|2022-05-13 13:55:00|238.31|235.43|235.47|232.59|238.84|235.96|234.22|231.34|0
1652450400000|2022-05-13 14:00:00|236.05|233.17|241.94|239.06|243.2|240.32|235.6|232.72|0
1652450700000|2022-05-13 14:05:00|242.47|239.59|242.2|239.32|242.74|239.86|238.62|235.74|0
1652451000000|2022-05-13 14:10:00|242.33|239.45|242.33|239.45|244.2|241.32|240.21|237.33|0
1652451300000|2022-05-13 14:15:00|242.46|239.58|241.26|238.38|242.73|239.85|238.47|235.59|0
1652451600000|2022-05-13 14:20:00|241.66|238.78|248.64|245.76|248.92|246.04|241.66|238.78|0
1652451900000|2022-05-13 14:25:00|248.91|246.03|247.83|244.95|250.54|247.66|247.29|244.41|0
1652452200000|2022-05-13 14:30:00|247.96|245.08|249.47|246.59|250.26|247.38|247.42|244.54|0
1652452500000|2022-05-13 14:35:00|249.61|246.73|248.65|245.77|250.56|247.68|247.17|244.29|0
1652452800000|2022-05-13 14:40:00|248.52|245.64|243.53|240.65|248.85|245.97|243.4|240.52|0
1652453100000|2022-05-13 14:45:00|243.4|240.52|244.47|241.59|246.21|243.33|240.34|237.46|0
1652453400000|2022-05-13 14:50:00|244.33|241.45|249.44|246.56|249.72|246.84|243.8|240.92|0
1652453700000|2022-05-13 14:55:00|249.72|246.84|248.63|245.75|250.66|247.78|247.55|244.67|0
1652454000000|2022-05-13 15:00:00|248.09|245.21|246.87|243.99|249.03|246.15|245.13|242.25|0
1652454300000|2022-05-13 15:05:00|247.28|244.4|249.3|246.42|249.71|246.83|247.01|244.13|0
1652454600000|2022-05-13 15:10:00|249.23|246.35|249.03|246.15|249.97|247.09|247.81|244.93|0
1652454900000|2022-05-13 15:15:00|248.48|245.6|246.86|243.98|249.03|246.15|245.39|242.51|0
1652455200000|2022-05-13 15:20:00|246.73|243.85|250.1|247.22|251.46|248.58|246.73|243.85|0
1652455500000|2022-05-13 15:25:00|250.37|247.49|252.14|249.26|252.55|249.67|249.29|246.41|0
1652455800000|2022-05-13 15:30:00|252.27|249.39|251.72|248.84|253.63|250.75|250.23|247.35|0
1652456100000|2022-05-13 15:35:00|251.86|248.98|252.61|249.73|253.3|250.42|251.05|248.17|0
1652456400000|2022-05-13 15:40:00|252.48|249.6|250.44|247.56|252.48|249.6|248.14|245.26|0
1652456700000|2022-05-13 15:45:00|250.3|247.42|249.21|246.33|250.3|247.42|248.27|245.39|0
1652457000000|2022-05-13 15:50:00|249.08|246.2|252.6|249.72|252.74|249.86|248.81|245.93|0
1652457300000|2022-05-13 15:55:00|252.47|249.59|251.51|248.63|252.88|250|251.1|248.22|0
1652457600000|2022-05-13 16:00:00|252.19|249.31|254.65|251.77|254.78|251.9|251.78|248.9|0
1652457900000|2022-05-13 16:05:00|254.78|251.9|258.49|255.61|258.49|255.61|254.65|251.77|0
1652458200000|2022-05-13 16:10:00|258.63|255.75|259.6|256.72|261.12|258.24|257.25|254.37|0
1652458500000|2022-05-13 16:15:00|259.46|256.58|257.52|254.64|260.15|257.27|257.52|254.64|0
1652458800000|2022-05-13 16:20:00|257.38|254.5|256.14|253.26|258.35|255.47|255.18|252.3|0
1652459100000|2022-05-13 16:25:00|255.46|252.58|256|253.12|256|253.12|253.27|250.39|0
1652459400000|2022-05-13 16:30:00|256.14|253.26|257.86|254.98|259.57|256.69|256.14|253.26|0
1652459700000|2022-05-13 16:35:00|257.72|254.84|258.27|255.39|258.68|255.8|257.58|254.7|0
1652460000000|2022-05-13 16:40:00|258.13|255.25|257.16|254.28|259.51|256.63|257.16|254.28|0
1652460300000|2022-05-13 16:45:00|257.44|254.56|255.22|252.34|257.71|254.83|254.14|251.26|0
1652460600000|2022-05-13 16:50:00|255.08|252.2|251.81|248.93|255.08|252.2|249.1|246.22|0
1652460900000|2022-05-13 16:55:00|251.67|248.79|254.8|251.92|254.94|252.06|251.67|248.79|0
1652461200000|2022-05-13 17:00:00|254.94|252.06|255.62|252.74|257.12|254.24|253.98|251.1|0
1652461500000|2022-05-13 17:05:00|255.21|252.33|253.02|250.14|255.34|252.46|252.07|249.19|0
1652461800000|2022-05-13 17:10:00|252.88|250|253.16|250.28|253.97|251.09|251.53|248.65|0
1652462100000|2022-05-13 17:15:00|252.61|249.73|249.76|246.88|252.61|249.73|249.22|246.34|0
1652462400000|2022-05-13 17:20:00|249.62|246.74|251.23|248.11|251.23|248.11|247.6|244.72|0
1652462700000|2022-05-13 17:25:00|251.36|248.24|249.06|245.94|252.72|249.6|249.06|245.94|0
1652463000000|2022-05-13 17:30:00|249.73|246.61|251.09|247.97|251.49|248.37|248.79|245.67|0
1652463300000|2022-05-13 17:35:00|251.22|248.1|247.7|244.58|251.22|248.1|247.57|244.45|0
1652463600000|2022-05-13 17:40:00|247.57|244.45|244.75|241.63|247.84|244.72|243.95|240.83|0
1652463900000|2022-05-13 17:45:00|244.61|241.49|245.95|242.83|246.22|243.1|242.61|239.49|0
1652464200000|2022-05-13 17:50:00|245.68|242.56|244.47|241.35|246.49|243.37|243.14|240.02|0
1652464500000|2022-05-13 17:55:00|244.34|241.22|241.14|238.02|244.47|241.35|239.69|236.57|0
1652464800000|2022-05-13 18:00:00|240.74|237.62|233.08|229.96|240.74|237.62|231.05|227.93|0
1652465100000|2022-05-13 18:05:00|232.5|229.38|236.4|233.28|236.93|233.81|230.43|227.31|0
1652465400000|2022-05-13 18:10:00|236.27|233.15|234.45|231.57|238.5|235.38|234.05|230.93|0
1652465700000|2022-05-13 18:15:00|234.32|231.44|237.91|235.03|237.98|235.1|233.15|230.27|0
1652466000000|2022-05-13 18:20:00|238.11|235.23|234.18|231.3|238.11|235.23|232.75|229.87|0
1652466300000|2022-05-13 18:25:00|234.57|231.69|235.09|232.21|235.62|232.74|232.1|229.22|0
1652466600000|2022-05-13 18:30:00|235.22|232.34|239.15|236.27|243.4|240.52|235.22|232.34|0
1652466900000|2022-05-13 18:35:00|239.02|236.14|237.57|234.69|239.95|237.07|235.93|233.05|0
1652467200000|2022-05-13 18:40:00|237.7|234.82|240.34|237.46|241|238.12|236.52|233.64|0
1652467500000|2022-05-13 18:45:00|240.47|237.59|238.22|235.34|240.6|237.72|236.52|233.64|0
1652467800000|2022-05-13 18:50:00|237.96|235.08|247.53|244.65|247.73|244.85|237.83|234.95|0
1652468100000|2022-05-13 18:55:00|247.8|244.92|247.79|244.91|247.93|245.05|246.12|243.24|0
1652468400000|2022-05-13 19:00:00|248.06|245.18|245.43|242.55|248.67|245.79|245.3|242.42|0
1652468700000|2022-05-13 19:05:00|245.57|242.69|249.64|247.24|249.78|247.38|245.57|242.69|0
1652469000000|2022-05-13 19:10:00|249.78|247.38|252.51|250.11|252.78|250.38|248.78|246.38|0
1652469300000|2022-05-13 19:15:00|252.78|250.38|253.46|251.06|254.96|252.56|251.14|248.74|0
1652469600000|2022-05-13 19:20:00|253.18|250.78|254|251.6|254.69|252.29|251.14|248.74|0
1652469900000|2022-05-13 19:25:00|253.73|251.33|256.19|253.79|256.47|254.07|252.5|250.1|0
1652470200000|2022-05-13 19:30:00|256.06|253.66|247.47|245.07|257.16|254.76|246.8|244.4|0
1652470500000|2022-05-13 19:35:00|247.61|245.21|248.28|245.4|251.13|248.25|245.05|242.65|0
1652470800000|2022-05-13 19:40:00|248.55|245.67|251.26|248.38|252.62|249.74|247.87|244.99|0
1652471100000|2022-05-13 19:45:00|251.32|248.44|248.77|245.89|252.9|250.02|245.4|242.52|0
1652471400000|2022-05-13 19:50:00|248.64|245.76|248.45|245.57|249.13|246.25|241.21|238.33|0
1652471700000|2022-05-13 19:55:00|248.05|245.17|251.3|248.42|252.25|249.37|246.16|243.28|0
1652472000000|2022-05-13 20:00:00|251.98|249.1|247.24|244.84|251.98|249.1|246.97|244.57|0
1652472300000|2022-05-13 20:05:00|247.11|244.71|245.35|242.95|247.38|244.98|245.08|242.68|0
1652472600000|2022-05-13 20:10:00|245.55|243.15|245.34|242.94|246.56|244.16|245.21|242.81|0
1652684700000|2022-05-16 07:05:00|236.8|234.4|234.09|231.69|236.93|234.53|233.17|230.77|0
1652685000000|2022-05-16 07:10:00|234.42|232.02|233.83|231.43|234.42|232.02|231.08|228.68|0
1652685300000|2022-05-16 07:15:00|233.5|231.1|230.42|228.02|233.69|231.29|230.16|227.76|0
1652685600000|2022-05-16 07:20:00|230.16|227.76|231.86|229.46|231.92|229.52|228.86|226.46|0
1652685900000|2022-05-16 07:25:00|232.19|229.79|236.32|233.92|237.31|234.91|232.12|229.72|0
1652686200000|2022-05-16 07:30:00|236.78|234.38|237.91|235.51|238.7|236.3|236.06|233.66|0
1652686500000|2022-05-16 07:35:00|238.04|235.64|237.64|235.24|238.63|236.23|236.25|233.85|0
1652686800000|2022-05-16 07:40:00|237.51|235.11|238.1|235.7|239.23|236.83|237.3|234.9|0
1652687100000|2022-05-16 07:45:00|238.17|235.77|239.36|236.96|241.36|238.96|237.63|235.23|0
1652687400000|2022-05-16 07:50:00|239.22|236.82|237.43|235.03|240.49|238.09|237.16|234.76|0
1652687700000|2022-05-16 07:55:00|237.29|234.89|237.69|235.29|238.95|236.55|236.44|234.04|0
1652688000000|2022-05-16 08:00:00|237.89|235.49|239.41|237.01|240.28|237.88|237.56|235.16|0
1652688300000|2022-05-16 08:05:00|239.28|236.88|239.61|237.21|239.88|237.48|238.02|235.62|0
1652688600000|2022-05-16 08:10:00|239.54|237.14|241.47|239.07|241.47|239.07|239.54|237.14|0
1652688900000|2022-05-16 08:15:00|241.4|239|243.75|241.35|244.15|241.75|241.07|238.67|0
1652689200000|2022-05-16 08:20:00|244.02|241.62|244.69|242.29|244.89|242.49|243.41|241.01|0
1652689500000|2022-05-16 08:25:00|244.89|242.49|242.46|240.06|245.02|242.62|242.2|239.8|0
1652689800000|2022-05-16 08:30:00|242.53|240.13|243.47|241.07|244.48|242.08|241.73|239.33|0
1652690100000|2022-05-16 08:35:00|243.4|241|241.99|239.59|244.01|241.61|241.66|239.26|0
1652690400000|2022-05-16 08:40:00|242.13|239.73|242.52|240.12|243.06|240.66|240.85|238.45|0
1652690700000|2022-05-16 08:45:00|242.59|240.19|243.33|240.93|243.59|241.19|242.39|239.99|0
1652691000000|2022-05-16 08:50:00|243.39|240.99|245.41|243.01|245.48|243.08|243.06|240.66|0
1652691300000|2022-05-16 08:55:00|245.34|242.94|247.23|244.83|247.23|244.83|245.07|242.67|0
1652691600000|2022-05-16 09:00:00|246.96|244.56|247.43|245.03|247.77|245.37|246.55|244.15|0
1652691900000|2022-05-16 09:05:00|247.5|245.1|246.01|243.61|247.5|245.1|245.53|243.13|0
1652692200000|2022-05-16 09:10:00|245.94|243.54|246.07|243.67|246.82|244.42|245.6|243.2|0
1652692500000|2022-05-16 09:15:00|246.14|243.74|245.52|243.12|246.54|244.14|245.12|242.72|0
1652692800000|2022-05-16 09:20:00|245.73|243.33|243.84|241.44|245.86|243.46|243.57|241.17|0
1652693100000|2022-05-16 09:25:00|243.9|241.5|242.09|239.69|244.04|241.64|241.96|239.56|0
1652693400000|2022-05-16 09:30:00|242.29|239.89|243.3|240.9|243.63|241.23|241.96|239.56|0
1652693700000|2022-05-16 09:35:00|242.96|240.56|241.61|239.21|243.23|240.83|241.55|239.15|0
1652694000000|2022-05-16 09:40:00|241.48|239.08|241.68|239.28|242.55|240.15|241.15|238.75|0
1652694300000|2022-05-16 09:45:00|241.61|239.21|242.61|240.21|242.62|240.22|241.55|239.15|0
1652694600000|2022-05-16 09:50:00|242.55|240.15|241.34|238.94|242.75|240.35|241.27|238.87|0
1652694900000|2022-05-16 09:55:00|241.41|239.01|239.94|237.54|241.54|239.14|239.14|236.74|0
1652695200000|2022-05-16 10:00:00|240.34|237.94|241.94|239.54|241.94|239.54|240.2|237.8|0
1652695500000|2022-05-16 10:05:00|242.2|239.8|241.13|238.73|242.2|239.8|240.6|238.2|0
1652695800000|2022-05-16 10:10:00|241.19|238.79|242.33|239.93|242.33|239.93|240.66|238.26|0
1652696100000|2022-05-16 10:15:00|242.39|239.99|242.06|239.66|242.79|240.39|241.79|239.39|0
1652696400000|2022-05-16 10:20:00|242.19|239.79|240.99|238.59|242.19|239.79|240.65|238.25|0
1652696700000|2022-05-16 10:25:00|241.39|238.99|243.19|240.79|243.8|241.4|241.25|238.85|0
1652697000000|2022-05-16 10:30:00|242.92|240.52|241.65|239.25|242.92|240.52|240.85|238.45|0
1652697300000|2022-05-16 10:35:00|242.05|239.65|242.6|240.2|243.25|240.85|241.25|238.85|0
1652697600000|2022-05-16 10:40:00|242.33|239.93|241.79|239.39|242.86|240.46|241.39|238.99|0
1652697900000|2022-05-16 10:45:00|241.92|239.52|241.92|239.52|242.86|240.46|241.52|239.12|0
1652698200000|2022-05-16 10:50:00|241.85|239.45|240.31|237.91|242.05|239.65|240.18|237.78|0
1652698500000|2022-05-16 10:55:00|240.17|237.77|241.38|238.98|242.18|239.78|240.17|237.77|0
1652698800000|2022-05-16 11:00:00|241.24|238.84|241.1|238.7|241.91|239.51|240.7|238.3|0
1652699100000|2022-05-16 11:05:00|240.84|238.44|243.25|240.85|243.79|241.39|240.84|238.44|0
1652699400000|2022-05-16 11:10:00|243.11|240.71|242.71|240.31|243.65|241.25|242.44|240.04|0
1652699700000|2022-05-16 11:15:00|242.91|240.51|243.11|240.71|243.24|240.84|242.03|239.63|0
1652700000000|2022-05-16 11:20:00|243.17|240.77|243.51|241.11|244.05|241.65|241.63|239.23|0
1652700300000|2022-05-16 11:25:00|243.37|240.97|241.22|238.82|243.51|241.11|240.82|238.42|0
1652700600000|2022-05-16 11:30:00|241.36|238.96|240.01|237.61|241.62|239.22|239.88|237.48|0
1652700900000|2022-05-16 11:35:00|239.95|237.55|240.55|238.15|240.95|238.55|239.88|237.48|0
1652701200000|2022-05-16 11:40:00|240.48|238.08|241.61|239.21|241.75|239.35|240.41|238.01|0
1652701500000|2022-05-16 11:45:00|241.68|239.28|242.01|239.61|242.82|240.42|241.34|238.94|0
1652701800000|2022-05-16 11:50:00|241.88|239.48|243.01|240.61|243.76|241.36|241.34|238.94|0
1652702100000|2022-05-16 11:55:00|243.15|240.75|242.81|240.41|243.22|240.82|241.61|239.21|0
1652702400000|2022-05-16 12:00:00|243.08|240.68|242.54|240.14|244.56|242.16|241.47|239.07|0
1652702700000|2022-05-16 12:05:00|242.67|240.27|242|239.6|242.67|240.27|240.93|238.53|0
1652703000000|2022-05-16 12:10:00|241.86|239.46|244.28|241.88|244.55|242.15|241.6|239.2|0
1652703300000|2022-05-16 12:15:00|244.35|241.95|245.09|242.69|245.63|243.23|243.88|241.48|0
1652703600000|2022-05-16 12:20:00|245.36|242.96|247.52|245.12|247.52|245.12|245.22|242.82|0
1652703900000|2022-05-16 12:25:00|247.32|244.92|247.2|244.8|248.22|245.82|245.84|243.44|0
1652704200000|2022-05-16 12:30:00|247.34|244.94|250.74|248.34|250.88|248.48|245.84|243.44|0
1652704500000|2022-05-16 12:35:00|250.88|248.48|249.78|247.38|251.43|249.03|248.97|246.57|0
1652704800000|2022-05-16 12:40:00|249.85|247.45|247.6|245.2|249.85|247.45|247.33|244.93|0
1652705100000|2022-05-16 12:45:00|247.66|245.26|245.42|243.02|247.73|245.33|245.15|242.75|0
1652705400000|2022-05-16 12:50:00|245.35|242.95|245.96|243.56|246.37|243.97|245.29|242.89|0
1652705700000|2022-05-16 12:55:00|246.1|243.7|242.98|240.58|246.23|243.83|242.17|239.77|0
1652706000000|2022-05-16 13:00:00|243.11|240.71|244.06|241.66|244.06|241.66|242.44|240.04|0
1652706300000|2022-05-16 13:05:00|244.19|241.79|242.7|240.3|244.19|241.79|241.36|238.96|0
1652706600000|2022-05-16 13:10:00|242.57|240.17|241.35|238.95|242.84|240.44|240.42|238.02|0
1652706900000|2022-05-16 13:15:00|241.49|239.09|239.67|237.27|241.62|239.22|239.61|237.21|0
1652707200000|2022-05-16 13:20:00|239.34|236.94|238.67|236.27|239.34|236.94|236.28|233.88|0
1652707500000|2022-05-16 13:25:00|238.94|236.54|238.4|236|240.14|237.74|237.47|235.07|0
1652707800000|2022-05-16 13:30:00|239.74|237.34|237.6|235.2|243.23|240.83|235.61|233.21|0
1652708100000|2022-05-16 13:35:00|238.66|236.26|242.81|240.41|243.21|240.81|233.99|231.59|0
1652708400000|2022-05-16 13:40:00|243.35|240.95|236.53|234.13|244.98|242.58|236|233.6|0
1652708700000|2022-05-16 13:45:00|235.87|233.47|226.73|224.33|237.26|234.86|225.63|223.23|0
1652709000000|2022-05-16 13:50:00|227.06|224.66|231.9|229.5|233.22|230.82|224.85|222.45|0
1652709300000|2022-05-16 13:55:00|232.29|229.89|230.18|227.78|234.8|232.4|229.14|226.74|0
1652709600000|2022-05-16 14:00:00|230.58|228.18|229|226.6|231.63|229.23|225.1|222.7|0
1652709900000|2022-05-16 14:05:00|229.13|226.73|237.52|235.12|237.72|235.32|229.13|226.73|0
1652710200000|2022-05-16 14:10:00|237.72|235.32|235.53|233.13|240.36|237.96|234.6|232.2|0
1652710500000|2022-05-16 14:15:00|235.93|233.53|239.41|237.01|241.3|238.9|235.8|233.4|0
1652710800000|2022-05-16 14:20:00|239.68|237.28|240.69|238.29|243.47|241.07|239.34|236.94|0
1652711100000|2022-05-16 14:25:00|240.55|238.15|244.89|242.49|245.43|243.03|237.73|235.33|0
1652711400000|2022-05-16 14:30:00|245.09|242.69|236.39|233.99|245.29|242.89|235.32|232.92|0
1652711700000|2022-05-16 14:35:00|236.52|234.12|239.83|237.43|240.1|237.7|235.59|233.19|0
1652712000000|2022-05-16 14:40:00|239.56|237.16|238.62|236.22|239.69|237.29|234.95|232.55|0
1652712300000|2022-05-16 14:45:00|238.48|236.08|231.22|228.82|238.48|236.08|230.95|228.55|0
1652712600000|2022-05-16 14:50:00|231.15|228.75|230.55|228.15|232.8|230.4|229.37|226.97|0
1652712900000|2022-05-16 14:55:00|230.16|227.76|228.78|226.38|231.21|228.81|227.86|225.46|0
1652713200000|2022-05-16 15:00:00|227.6|225.2|229.04|226.64|229.83|227.43|226.17|223.77|0
1652713500000|2022-05-16 15:05:00|228.58|226.18|231.53|229.13|231.53|229.13|225.64|223.24|0
1652713800000|2022-05-16 15:10:00|230.61|228.21|230.47|228.07|232.59|230.19|229.42|227.02|0
1652714100000|2022-05-16 15:15:00|230.21|227.81|232.98|230.58|235.1|232.7|229.95|227.55|0
1652714400000|2022-05-16 15:20:00|233.11|230.71|231.92|229.52|233.11|230.71|229.94|227.54|0
1652714700000|2022-05-16 15:25:00|231.85|229.45|231.78|229.38|232.31|229.91|229.81|227.41|0
1652715000000|2022-05-16 15:30:00|231.39|228.99|233.5|231.1|233.5|231.1|228.49|226.09|0
1652715300000|2022-05-16 15:35:00|234.43|232.03|235.09|232.69|235.89|233.49|227.19|224.79|0
1652715600000|2022-05-16 15:40:00|235.76|233.36|238.96|236.56|238.96|236.56|231.38|228.98|0
1652715900000|2022-05-16 15:45:00|238.83|236.43|240.57|238.17|240.57|238.17|237.49|235.09|0
1652716200000|2022-05-16 15:50:00|240.44|238.04|243.44|241.04|243.71|241.31|237.91|235.51|0
1652716500000|2022-05-16 15:55:00|243.71|241.31|243.58|241.18|244.94|242.54|242.49|240.09|0
1652716800000|2022-05-16 16:00:00|243.98|241.58|244.66|242.26|246.84|244.44|242.69|240.29|0
1652717100000|2022-05-16 16:05:00|244.39|241.99|241.2|238.8|244.39|241.99|239.25|236.85|0
1652717400000|2022-05-16 16:10:00|241|238.6|238.84|236.44|241.4|239|238.57|236.17|0
1652717700000|2022-05-16 16:15:00|239.51|237.11|239.74|237.34|239.74|237.34|236.16|233.76|0
1652718000000|2022-05-16 16:20:00|239.34|236.94|237.54|235.14|240.01|237.61|236.53|234.13|0
1652718300000|2022-05-16 16:25:00|237.67|235.27|238.87|236.47|239.68|237.28|236.2|233.8|0
1652718600000|2022-05-16 16:30:00|238.6|236.2|239.41|237.01|240.75|238.35|237.13|234.73|0
1652718900000|2022-05-16 16:35:00|240.08|237.68|235.93|233.53|242.37|239.97|235.66|233.26|0
1652719200000|2022-05-16 16:40:00|235.79|233.39|234.79|232.39|236.73|234.33|234.25|231.85|0
1652719500000|2022-05-16 16:45:00|234.65|232.25|239.05|236.65|239.05|236.65|233.86|231.46|0
1652719800000|2022-05-16 16:50:00|239.32|236.92|234.91|232.51|239.59|237.19|234.38|231.98|0
1652720100000|2022-05-16 16:55:00|234.51|232.11|235.84|233.44|236.51|234.11|233.72|231.32|0
1652720400000|2022-05-16 17:00:00|235.04|232.64|237.3|234.9|237.3|234.9|233.32|230.92|0
1652720700000|2022-05-16 17:05:00|237.17|234.77|240.52|238.12|240.65|238.25|235.97|233.57|0
1652721000000|2022-05-16 17:10:00|240.25|237.85|243.38|240.98|246.19|243.79|239.44|237.04|0
1652721300000|2022-05-16 17:15:00|243.11|240.71|238.79|236.39|243.79|241.39|238.53|236.13|0
1652721600000|2022-05-16 17:20:00|239.06|236.66|244.6|242.2|246.65|244.25|238.53|236.13|0
1652721900000|2022-05-16 17:25:00|244.87|242.47|248.42|246.02|248.83|246.43|243.92|241.52|0
1652722200000|2022-05-16 17:30:00|248.56|246.16|249.52|247.12|250.35|247.95|248.35|245.95|0
1652722500000|2022-05-16 17:35:00|249.24|246.84|248.56|246.16|250.2|247.8|247.5|245.1|0
1652722800000|2022-05-16 17:40:00|248.84|246.44|249.66|247.26|251.59|249.19|245.42|243.02|0
1652723100000|2022-05-16 17:45:00|249.93|247.53|246.5|244.1|249.93|247.53|246.37|243.97|0
1652723400000|2022-05-16 17:50:00|246.78|244.38|246.91|244.51|248.83|246.43|246.36|243.96|0
1652723700000|2022-05-16 17:55:00|247.18|244.78|247.59|245.19|248.83|246.43|246.15|243.75|0
1652724000000|2022-05-16 18:00:00|247.86|245.46|249.1|246.7|249.37|246.97|244.86|242.46|0
1652724300000|2022-05-16 18:05:00|249.23|246.83|251.99|249.59|252.96|250.56|249.23|246.83|0
1652724600000|2022-05-16 18:10:00|252.12|249.72|249.84|247.44|252.12|249.72|248.61|246.21|0
1652724900000|2022-05-16 18:15:00|250.05|247.65|249.91|247.51|251.84|249.44|248.4|246|0
1652725200000|2022-05-16 18:20:00|250.05|247.65|252.65|250.25|253.07|250.67|249.36|246.96|0
1652725500000|2022-05-16 18:25:00|252.93|250.53|257.46|255.06|257.46|255.06|251.68|249.28|0
1652725800000|2022-05-16 18:30:00|257.6|255.2|258.02|255.62|259.56|257.16|257.18|254.78|0
1652726100000|2022-05-16 18:35:00|257.88|255.48|257.05|254.65|259.23|256.83|255.24|252.84|0
1652726400000|2022-05-16 18:40:00|257.6|255.2|255.58|253.18|259|256.6|255.1|252.7|0
1652726700000|2022-05-16 18:45:00|255.51|253.11|252.6|250.2|256.62|254.22|252.33|249.93|0
1652727000000|2022-05-16 18:50:00|252.47|250.07|252.88|250.48|254.95|252.55|250.67|248.27|0
1652727300000|2022-05-16 18:55:00|252.6|250.2|254.26|251.86|255.37|252.97|252.32|249.92|0
1652727600000|2022-05-16 19:00:00|254.67|252.27|254.81|252.41|255.22|252.82|252.46|250.06|0
1652727900000|2022-05-16 19:05:00|254.67|252.27|252.18|249.78|256.33|253.93|252.04|249.64|0
1652728200000|2022-05-16 19:10:00|251.49|249.09|246.39|243.51|251.63|249.23|245.57|242.69|0
1652728500000|2022-05-16 19:15:00|245.98|243.1|245.84|242.96|248.16|245.28|243.68|240.8|0
1652728800000|2022-05-16 19:20:00|245.3|242.42|242.84|239.96|245.3|242.42|241.09|238.21|0
1652729100000|2022-05-16 19:25:00|242.7|239.82|242.84|239.96|244.12|241.24|241.76|238.88|0
1652729400000|2022-05-16 19:30:00|242.36|239.48|239.6|236.72|244.19|241.31|239.33|236.45|0
1652729700000|2022-05-16 19:35:00|239.2|236.32|240|237.12|241.08|238.2|237.46|234.58|0
1652730000000|2022-05-16 19:40:00|240.2|237.32|237.32|234.44|241.21|238.33|236.92|234.04|0
1652730300000|2022-05-16 19:45:00|237.05|234.17|235.83|232.95|237.85|234.97|234.25|231.37|0
1652730600000|2022-05-16 19:50:00|237.7|234.82|237.97|235.09|241.6|238.72|237.03|234.15|0
1652730900000|2022-05-16 19:55:00|238.5|235.62|238.37|235.49|238.9|236.02|233.18|230.3|0
1652731200000|2022-05-16 20:00:00|238.1|235.22|236.89|234.01|238.37|235.49|235.56|232.68|0
1652731500000|2022-05-16 20:05:00|236.62|233.74|235.25|232.85|237.02|234.25|234.78|232.38|0
1652731800000|2022-05-16 20:10:00|235.45|233.05|236.24|233.84|237.05|234.65|235.45|233.05|0
1652732100000|2022-05-16 20:15:00|236.44|233.64|235.78|232.98|236.58|233.78|235.64|232.84|0
1652732400000|2022-05-16 20:20:00|235.64|232.84|234.71|231.91|235.78|232.98|234.71|231.91|0
1652732700000|2022-05-16 20:25:00|234.97|232.17|235.1|232.3|235.43|232.63|234.71|231.91|0
1652733000000|2022-05-16 20:30:00|235.24|232.44|234.97|232.17|235.57|232.77|234.83|232.03|0
1652733300000|2022-05-16 20:35:00|235.1|232.3|232.98|230.18|235.37|232.57|232.85|230.05|0
1652733600000|2022-05-16 20:40:00|232.84|230.04|232.84|230.04|233.24|230.44|232.58|229.78|0
1652733900000|2022-05-16 20:45:00|232.97|230.17|232.84|230.04|232.97|230.17|232.84|230.04|0
1652734200000|2022-05-16 20:50:00|232.97|230.17|232.83|230.03|232.97|230.17|232.83|230.03|0
1652734500000|2022-05-16 20:55:00|232.97|230.17|232.76|229.96|233.1|230.3|232.76|229.96|0
1652734800000|2022-05-16 21:00:00|232.78|229.98|232.58|229.78|232.78|229.98|232.51|229.71|0
1652735100000|2022-05-16 21:05:00|232.64|229.84|232.61|229.81|232.66|229.86|232.57|229.77|0
1652735400000|2022-05-16 21:10:00|232.83|230.03|233.04|230.24|233.06|230.26|232.78|229.98|0
1652735700000|2022-05-16 21:15:00|232.92|230.12|232.68|229.88|233.07|230.27|232.68|229.88|0
1652736000000|2022-05-16 21:20:00|232.74|229.94|232.95|230.15|232.95|230.15|232.74|229.94|0
1652736300000|2022-05-16 21:25:00|232.76|229.96|232.77|229.97|232.82|230.02|232.72|229.92|0
1652736600000|2022-05-16 21:30:00|232.68|229.88|231.96|229.16|232.68|229.88|231.91|229.11|0
1652736900000|2022-05-16 21:35:00|232.04|229.24|232.23|229.43|232.4|229.6|232.04|229.24|0
1652737200000|2022-05-16 21:40:00|232.21|229.41|232.17|229.37|232.23|229.43|232.17|229.37|0
1652737500000|2022-05-16 21:45:00|232.19|229.39|232.49|229.69|232.59|229.79|232.19|229.39|0
1652737800000|2022-05-16 21:50:00|232.51|229.71|232.31|229.51|232.63|229.83|232.31|229.51|0
1652738100000|2022-05-16 21:55:00|232.39|229.59|232.47|229.67|232.62|229.82|232.39|229.59|0
1652738400000|2022-05-16 22:00:00|233.12|230.32|234.78|231.98|234.92|232.12|233.06|230.26|0
1652738700000|2022-05-16 22:05:00|234.85|232.05|234.25|231.45|234.92|232.12|233.58|230.78|0
1652739000000|2022-05-16 22:10:00|234.65|231.85|234.64|231.84|234.91|232.11|234.64|231.84|0
1652739300000|2022-05-16 22:15:00|234.78|231.98|235.37|232.57|235.71|232.91|234.78|231.98|0
1652739600000|2022-05-16 22:20:00|235.44|232.64|234.83|232.03|235.57|232.77|234.64|231.84|0
1652739900000|2022-05-16 22:25:00|234.9|232.1|235.37|232.57|235.7|232.9|234.9|232.1|0
1652740200000|2022-05-16 22:30:00|235.3|232.5|235.97|233.17|235.97|233.17|235.23|232.43|0
1652740500000|2022-05-16 22:35:00|235.83|233.03|236.36|233.56|236.37|233.57|235.83|233.03|0
1652740800000|2022-05-16 22:40:00|236.5|233.7|236.09|233.29|236.5|233.7|235.96|233.16|0
1652741100000|2022-05-16 22:45:00|235.96|233.16|235.56|232.76|235.96|233.16|235.29|232.49|0
1652741400000|2022-05-16 22:50:00|235.62|232.82|235.82|233.02|235.82|233.02|235.29|232.49|0
1652741700000|2022-05-16 22:55:00|235.95|233.15|235.68|232.88|236.09|233.29|235.42|232.62|0
1652742000000|2022-05-16 23:00:00|235.95|233.15|235.95|233.15|236.22|233.42|235.81|233.01|0
1652742300000|2022-05-16 23:05:00|236.01|233.21|236.08|233.28|236.35|233.55|235.81|233.01|0
1652742600000|2022-05-16 23:10:00|236.21|233.41|236.34|233.54|236.34|233.54|236.08|233.28|0
1652742900000|2022-05-16 23:15:00|236.41|233.61|236.2|233.4|236.61|233.81|236.2|233.4|0
1652743200000|2022-05-16 23:20:00|236.34|233.54|236.2|233.4|236.47|233.67|236.2|233.4|0
1652743500000|2022-05-16 23:25:00|236.33|233.53|235.26|232.46|236.33|233.53|235.26|232.46|0
1652743800000|2022-05-16 23:30:00|235.13|232.33|234.86|232.06|235.13|232.33|233.99|231.19|0
1652744100000|2022-05-16 23:35:00|234.79|231.99|234.46|231.66|235.12|232.32|234.32|231.52|0
1652744400000|2022-05-16 23:40:00|234.32|231.52|234.59|231.79|234.85|232.05|234.19|231.39|0
1652744700000|2022-05-16 23:45:00|234.72|231.92|236.85|234.05|236.85|234.05|234.72|231.92|0
1652745000000|2022-05-16 23:50:00|236.99|234.19|236.32|233.52|237.26|234.46|236.32|233.52|0
1652745300000|2022-05-16 23:55:00|236.38|233.58|237.12|234.32|237.32|234.52|236.32|233.52|0
1652745600000|2022-05-17 00:00:00|237.25|234.45|235.37|232.57|237.25|234.45|234.64|231.84|0
1652745900000|2022-05-17 00:05:00|235.3|232.5|235.37|232.57|235.64|232.84|234.84|232.04|0
1652746200000|2022-05-17 00:10:00|235.24|232.44|234.9|232.1|235.64|232.84|234.57|231.77|0
1652746500000|2022-05-17 00:15:00|234.83|232.03|238.04|235.24|238.04|235.24|234.57|231.77|0
1652746800000|2022-05-17 00:20:00|238.18|235.38|241.69|238.89|242.5|239.7|238.18|235.38|0
1652747100000|2022-05-17 00:25:00|241.55|238.75|242.23|239.43|242.5|239.7|241.28|238.48|0
1652747400000|2022-05-17 00:30:00|242.22|239.42|239.65|236.85|242.36|239.56|239.65|236.85|0
1652747700000|2022-05-17 00:35:00|239.51|236.71|239.78|236.98|240.19|237.39|239.11|236.31|0
1652748000000|2022-05-17 00:40:00|239.65|236.85|240.05|237.25|240.18|237.38|239.24|236.44|0
1652748300000|2022-05-17 00:45:00|239.91|237.11|239.64|236.84|240.59|237.79|239.57|236.77|0
1652748600000|2022-05-17 00:50:00|239.91|237.11|240.31|237.51|240.58|237.78|239.64|236.84|0
1652748900000|2022-05-17 00:55:00|240.24|237.44|239.36|236.56|240.45|237.65|238.96|236.16|0
1652749200000|2022-05-17 01:00:00|239.43|236.63|238.15|235.35|239.77|236.97|238.15|235.35|0
1652749500000|2022-05-17 01:05:00|238.28|235.48|238.95|236.15|238.96|236.16|238.28|235.48|0
1652749800000|2022-05-17 01:10:00|238.82|236.02|239.35|236.55|239.76|236.96|238.68|235.88|0
1652750100000|2022-05-17 01:15:00|239.22|236.42|239.01|236.21|239.49|236.69|238.41|235.61|0
1652750400000|2022-05-17 01:20:00|238.88|236.08|239.89|237.09|241.38|238.58|238.81|236.01|0
1652750700000|2022-05-17 01:25:00|239.95|237.15|240.42|237.62|241.1|238.3|239.89|237.09|0
1652751000000|2022-05-17 01:30:00|240.49|237.69|240.42|237.62|241.37|238.57|239.07|236.27|0
1652751300000|2022-05-17 01:35:00|240.56|237.76|244.49|241.69|244.63|241.83|240.56|237.76|0
1652751600000|2022-05-17 01:40:00|244.08|241.28|242.92|240.12|244.36|241.56|242.51|239.71|0
1652751900000|2022-05-17 01:45:00|243.13|240.33|244.35|241.55|244.35|241.55|243.13|240.33|0
1652752200000|2022-05-17 01:50:00|244.42|241.62|245.03|242.23|245.44|242.64|243.8|241|0
1652752500000|2022-05-17 01:55:00|245.17|242.37|245.03|242.23|245.71|242.91|244.75|241.95|0
1652752800000|2022-05-17 02:00:00|245.16|242.36|244.34|241.54|245.23|242.43|243.8|241|0
1652753100000|2022-05-17 02:05:00|244.2|241.4|244.2|241.4|244.75|241.95|243.79|240.99|0
1652753400000|2022-05-17 02:10:00|244.27|241.47|243.79|240.99|244.47|241.67|243.52|240.72|0
1652753700000|2022-05-17 02:15:00|243.52|240.72|242.15|239.35|243.72|240.92|242.02|239.22|0
1652754000000|2022-05-17 02:20:00|242.02|239.22|240.79|237.99|242.29|239.49|240.66|237.86|0
1652754300000|2022-05-17 02:25:00|240.93|238.13|240.32|237.52|241.33|238.53|239.85|237.05|0
1652754600000|2022-05-17 02:30:00|240.45|237.65|239.98|237.18|240.79|237.99|239.57|236.77|0
1652754900000|2022-05-17 02:35:00|240.11|237.31|240.24|237.44|240.51|237.71|239.7|236.9|0
1652755200000|2022-05-17 02:40:00|240.11|237.31|241.05|238.25|241.32|238.52|239.97|237.17|0
1652755500000|2022-05-17 02:45:00|240.98|238.18|241.05|238.25|241.32|238.52|240.24|237.44|0
1652755800000|2022-05-17 02:50:00|240.91|238.11|239.15|236.35|240.91|238.11|239.02|236.22|0
1652756100000|2022-05-17 02:55:00|239.29|236.49|239.96|237.16|239.96|237.16|239.15|236.35|0
1652756400000|2022-05-17 03:00:00|240.23|237.43|240.56|237.76|240.64|237.84|239.42|236.62|0
1652756700000|2022-05-17 03:05:00|240.5|237.7|240.83|238.03|240.97|238.17|240.36|237.56|0
1652757000000|2022-05-17 03:10:00|240.9|238.1|240.9|238.1|241.31|238.51|240.29|237.49|0
1652757300000|2022-05-17 03:15:00|241.03|238.23|240.28|237.48|241.03|238.23|240.22|237.42|0
1652757600000|2022-05-17 03:20:00|240.35|237.55|240.82|238.02|241.3|238.5|240.08|237.28|0
1652757900000|2022-05-17 03:25:00|240.89|238.09|241.97|239.17|241.97|239.17|240.75|237.95|0
1652758200000|2022-05-17 03:30:00|242.11|239.31|241.76|238.96|242.11|239.31|241.29|238.49|0
1652758500000|2022-05-17 03:35:00|241.7|238.9|241.97|239.17|242.1|239.3|241.42|238.62|0
1652758800000|2022-05-17 03:40:00|241.83|239.03|242.23|239.43|242.37|239.57|241.69|238.89|0
1652759100000|2022-05-17 03:45:00|242.37|239.57|242.5|239.7|242.57|239.77|242.1|239.3|0
1652759400000|2022-05-17 03:50:00|242.64|239.84|241.82|239.02|242.64|239.84|241.82|239.02|0
1652759700000|2022-05-17 03:55:00|241.96|239.16|241.55|238.75|242.09|239.29|241.27|238.47|0
1652760000000|2022-05-17 04:00:00|241.82|239.02|241.81|239.01|242.09|239.29|241.41|238.61|0
1652760300000|2022-05-17 04:05:00|241.95|239.15|242.63|239.83|242.63|239.83|241.81|239.01|0
1652760600000|2022-05-17 04:10:00|242.62|239.82|243.03|240.23|243.44|240.64|242.15|239.35|0
1652760900000|2022-05-17 04:15:00|242.89|240.09|243.57|240.77|243.57|240.77|242.76|239.96|0
1652761200000|2022-05-17 04:20:00|243.71|240.91|243.43|240.63|243.84|241.04|243.16|240.36|0
1652761500000|2022-05-17 04:25:00|243.36|240.56|242.34|239.54|243.43|240.63|242.34|239.54|0
1652761800000|2022-05-17 04:30:00|242.2|239.4|242.54|239.74|243.15|240.35|242|239.2|0
1652762100000|2022-05-17 04:35:00|242.61|239.81|243.15|240.35|243.29|240.49|242.61|239.81|0
1652762400000|2022-05-17 04:40:00|243.29|240.49|243.83|241.03|244.1|241.3|242.81|240.01|0
1652762700000|2022-05-17 04:45:00|244.1|241.3|243.55|240.75|244.1|241.3|243.01|240.21|0
1652763000000|2022-05-17 04:50:00|243.69|240.89|242.87|240.07|243.69|240.89|242.87|240.07|0
1652763300000|2022-05-17 04:55:00|242.93|240.13|243.27|240.47|243.68|240.88|242.6|239.8|0
1652763600000|2022-05-17 05:00:00|243.2|240.4|243.41|240.61|244.09|241.29|242.73|239.93|0
1652763900000|2022-05-17 05:05:00|243.54|240.74|244.08|241.28|244.22|241.42|243.13|240.33|0
1652764200000|2022-05-17 05:10:00|244.22|241.42|243.54|240.74|244.56|241.76|243.54|240.74|0
1652764500000|2022-05-17 05:15:00|243.4|240.6|243.8|241|243.87|241.07|243.4|240.6|0
1652764800000|2022-05-17 05:20:00|243.67|240.87|243.67|240.87|243.94|241.14|243.19|240.39|0
1652765100000|2022-05-17 05:25:00|243.8|241|243.53|240.73|244.21|241.41|243.53|240.73|0
1652765400000|2022-05-17 05:30:00|243.66|240.86|242.98|240.18|243.93|241.13|242.98|240.18|0
1652765700000|2022-05-17 05:35:00|242.71|239.91|242.84|240.04|243.52|240.72|242.43|239.63|0
1652766000000|2022-05-17 05:40:00|242.77|239.97|243.52|240.72|243.52|240.72|242.43|239.63|0
1652766300000|2022-05-17 05:45:00|243.38|240.58|246.52|243.72|246.72|243.92|243.38|240.58|0
1652766600000|2022-05-17 05:50:00|246.59|243.79|245.76|242.96|246.59|243.79|245.42|242.62|0
1652766900000|2022-05-17 05:55:00|245.83|243.03|245.97|243.17|246.58|243.78|245.56|242.76|0
1652767200000|2022-05-17 06:00:00|245.83|243.03|245.96|243.16|246.65|243.85|245.28|242.48|0
1652767500000|2022-05-17 06:05:00|246.1|243.3|245.96|243.16|246.23|243.43|245.14|242.34|0
1652767800000|2022-05-17 06:10:00|245.89|243.09|245.54|242.74|246.92|244.12|245.54|242.74|0
1652768100000|2022-05-17 06:15:00|245.68|242.88|244.86|242.06|245.96|243.16|244.59|241.79|0
1652768400000|2022-05-17 06:20:00|244.72|241.92|245.13|242.33|245.54|242.74|244.58|241.78|0
1652768700000|2022-05-17 06:25:00|245.06|242.26|244.85|242.05|245.4|242.6|244.71|241.91|0
1652769000000|2022-05-17 06:30:00|244.92|242.12|245.12|242.32|245.67|242.87|244.78|241.98|0
1652769300000|2022-05-17 06:35:00|245.05|242.25|245.69|242.89|247.29|244.49|244.46|241.66|0
1652769600000|2022-05-17 06:40:00|245.61|242.81|245.68|242.88|245.82|243.02|245|242.2|0
1652769900000|2022-05-17 06:45:00|245.54|242.74|246.02|243.22|246.23|243.43|245.41|242.61|0
1652770200000|2022-05-17 06:50:00|245.95|243.15|246.22|243.42|246.23|243.43|245.68|242.88|0
1652770500000|2022-05-17 06:55:00|246.09|243.29|247.11|244.31|247.18|244.38|246.09|243.29|0
1652770800000|2022-05-17 07:00:00|247.18|244.38|248.62|245.82|248.83|246.03|245.26|242.46|0
1652771100000|2022-05-17 07:05:00|248.5|246.1|246.56|244.16|248.5|246.1|246.56|244.16|0
1652771400000|2022-05-17 07:10:00|246.43|244.03|244.64|242.24|246.43|244.03|244.5|242.1|0
1652771700000|2022-05-17 07:15:00|244.5|242.1|245.73|243.33|246.15|243.75|244.5|242.1|0
1652772000000|2022-05-17 07:20:00|245.6|243.2|247.72|245.32|247.72|245.32|244.77|242.37|0
1652772300000|2022-05-17 07:25:00|247.31|244.91|247.44|245.04|248.07|245.67|246.83|244.43|0
1652772600000|2022-05-17 07:30:00|247.38|244.98|250.14|247.74|250.55|248.15|247.1|244.7|0
1652772900000|2022-05-17 07:35:00|249.93|247.53|253.12|250.72|253.19|250.79|249.65|247.25|0
1652773200000|2022-05-17 07:40:00|252.98|250.58|253.19|250.79|253.89|251.49|252|249.6|0
1652773500000|2022-05-17 07:45:00|253.26|250.86|252.56|250.16|254.31|251.91|252.35|249.95|0
1652773800000|2022-05-17 07:50:00|252.7|250.3|252.21|249.81|253.39|250.99|252.07|249.67|0
1652774100000|2022-05-17 07:55:00|252.35|249.95|252.27|249.87|252.35|249.95|251.09|248.69|0
1652774400000|2022-05-17 08:00:00|252.2|249.8|254.5|252.1|254.78|252.38|252.2|249.8|0
1652774700000|2022-05-17 08:05:00|254.43|252.03|258.36|255.96|259.21|256.81|254.36|251.96|0
1652775000000|2022-05-17 08:10:00|258.22|255.82|259.28|256.88|259.56|257.16|257.38|254.98|0
1652775300000|2022-05-17 08:15:00|259.35|256.95|261.26|258.86|261.76|259.36|259.07|256.67|0
1652775600000|2022-05-17 08:20:00|261.19|258.79|261.18|258.78|262.89|260.49|261.18|258.78|0
1652775900000|2022-05-17 08:25:00|261.25|258.85|263.53|261.13|264.03|261.63|261.25|258.85|0
1652776200000|2022-05-17 08:30:00|263.74|261.34|262.98|260.58|266.85|264.45|262.41|260.01|0
1652776500000|2022-05-17 08:35:00|262.91|260.51|268.57|266.17|269.59|267.19|262.84|260.44|0
1652776800000|2022-05-17 08:40:00|268.86|266.46|268.57|266.17|268.86|266.46|267.85|265.45|0
1652777100000|2022-05-17 08:45:00|268.72|266.32|268.49|266.09|270.08|267.68|268.42|266.02|0
1652777400000|2022-05-17 08:50:00|268.28|265.88|267.63|265.23|268.28|265.88|265.98|263.58|0
1652777700000|2022-05-17 08:55:00|267.56|265.16|265.47|263.07|267.56|265.16|265.25|262.85|0
1652778000000|2022-05-17 09:00:00|265.54|263.14|267.61|265.21|267.69|265.29|264.82|262.42|0
1652778300000|2022-05-17 09:05:00|267.76|265.36|267.69|265.29|268.26|265.86|267.26|264.86|0
1652778600000|2022-05-17 09:10:00|267.61|265.21|267.83|265.43|268.69|266.29|267.25|264.85|0
1652778900000|2022-05-17 09:15:00|267.54|265.14|267.25|264.85|268.11|265.71|266.68|264.28|0
1652779200000|2022-05-17 09:20:00|267.39|264.99|267.82|265.42|268.4|266|267.25|264.85|0
1652779500000|2022-05-17 09:25:00|267.68|265.28|268.83|266.43|269.12|266.72|267.53|265.13|0
1652779800000|2022-05-17 09:30:00|268.68|266.28|270.27|267.87|270.84|268.44|268.03|265.63|0
1652780100000|2022-05-17 09:35:00|269.98|267.58|271.86|269.46|272.22|269.82|269.98|267.58|0
1652780400000|2022-05-17 09:40:00|272|269.6|272.3|269.9|272.3|269.9|270.55|268.15|0
1652780700000|2022-05-17 09:45:00|272.51|270.11|272.58|270.18|273.02|270.62|272.15|269.75|0
1652781000000|2022-05-17 09:50:00|272.73|270.33|274.32|271.92|274.39|271.99|272.44|270.04|0
1652781300000|2022-05-17 09:55:00|274.17|271.77|274.7|272.3|276.65|274.25|274.17|271.77|0
1652781600000|2022-05-17 10:00:00|274.63|272.23|277.62|275.22|278.5|276.1|274.63|272.23|0
1652781900000|2022-05-17 10:05:00|277.77|275.37|276.74|274.34|277.99|275.59|275.87|273.47|0
1652782200000|2022-05-17 10:10:00|276.59|274.19|275.43|273.03|278.1|275.7|274.62|272.22|0
1652782500000|2022-05-17 10:15:00|275.28|272.88|274.84|272.44|275.35|272.95|274.47|272.07|0
1652782800000|2022-05-17 10:20:00|274.91|272.51|273.38|270.98|274.91|272.51|273.38|270.98|0
1652783100000|2022-05-17 10:25:00|273.53|271.13|273.38|270.98|274.54|272.14|273.38|270.98|0
1652783400000|2022-05-17 10:30:00|273.52|271.12|273.44|271.04|274.54|272.14|273.23|270.83|0
1652783700000|2022-05-17 10:35:00|273.52|271.12|272.21|269.81|273.81|271.41|271.85|269.45|0
1652784000000|2022-05-17 10:40:00|272.28|269.88|271.99|269.59|272.79|270.39|271.77|269.37|0
1652784300000|2022-05-17 10:45:00|271.92|269.52|272.93|270.53|273.07|270.67|270.7|268.3|0
1652784600000|2022-05-17 10:50:00|272.64|270.24|271.76|269.36|273.14|270.74|271.76|269.36|0
1652784900000|2022-05-17 10:55:00|271.83|269.43|271.33|268.93|272.2|269.8|271.18|268.78|0
1652785200000|2022-05-17 11:00:00|270.89|268.49|268.33|265.93|270.89|268.49|268.05|265.65|0
1652785500000|2022-05-17 11:05:00|268.48|266.08|268.91|266.51|269.78|267.38|267.76|265.36|0
1652785800000|2022-05-17 11:10:00|269.05|266.65|268.9|266.5|270.64|268.24|268.48|266.08|0
1652786100000|2022-05-17 11:15:00|268.83|266.43|270.63|268.23|270.92|268.52|268.54|266.14|0
1652786400000|2022-05-17 11:20:00|270.78|268.38|272.22|269.82|272.66|270.26|270.7|268.3|0
1652786700000|2022-05-17 11:25:00|272.37|269.97|273.02|270.62|273.53|271.13|271.93|269.53|0
1652787000000|2022-05-17 11:30:00|272.95|270.55|271.64|269.24|272.95|270.55|271.21|268.81|0
1652787300000|2022-05-17 11:35:00|271.49|269.09|270.33|267.93|271.78|269.38|269.75|267.35|0
1652787600000|2022-05-17 11:40:00|270.19|267.79|268.6|266.2|270.19|267.79|268.02|265.62|0
1652787900000|2022-05-17 11:45:00|268.45|266.05|268.95|266.55|269.17|266.77|268.16|265.76|0
1652788200000|2022-05-17 11:50:00|269.03|266.63|268.01|265.61|269.03|266.63|267.8|265.4|0
1652788500000|2022-05-17 11:55:00|268.3|265.9|267|264.6|268.73|266.33|266.72|264.32|0
1652788800000|2022-05-17 12:00:00|266.86|264.46|268.01|265.61|268.44|266.04|266.29|263.89|0
1652789100000|2022-05-17 12:05:00|268.15|265.75|267|264.6|269.16|266.76|266.85|264.45|0
1652789400000|2022-05-17 12:10:00|267.07|264.67|265.85|263.45|267.07|264.67|265.7|263.3|0
1652789700000|2022-05-17 12:15:00|265.92|263.52|265.64|263.24|266.85|264.45|265.56|263.16|0
1652790000000|2022-05-17 12:20:00|265.78|263.38|265.49|263.09|266.07|263.67|264.49|262.09|0
1652790300000|2022-05-17 12:25:00|265.7|263.3|265.2|262.8|265.85|263.45|263.06|260.66|0
1652790600000|2022-05-17 12:30:00|265.06|262.66|264.77|262.37|266.93|264.53|261.2|258.8|0
1652790900000|2022-05-17 12:35:00|264.63|262.23|263.62|261.22|265.63|263.23|263.19|260.79|0
1652791200000|2022-05-17 12:40:00|263.91|261.51|264.4|262|264.62|262.22|262.12|259.72|0
1652791500000|2022-05-17 12:45:00|264.33|261.93|265.48|263.08|267.92|265.52|264.33|261.93|0
1652791800000|2022-05-17 12:50:00|265.4|263|264.47|262.07|265.48|263.08|263.18|260.78|0
1652792100000|2022-05-17 12:55:00|264.61|262.21|267.26|264.86|268.49|266.09|264.04|261.64|0
1652792400000|2022-05-17 13:00:00|267.63|265.23|269.93|267.53|269.93|267.53|266.9|264.5|0
1652792700000|2022-05-17 13:05:00|269.79|267.39|268.92|266.52|270.08|267.68|267.33|264.93|0
1652793000000|2022-05-17 13:10:00|268.77|266.37|268.48|266.08|269.79|267.39|268.05|265.65|0
1652793300000|2022-05-17 13:15:00|268.55|266.15|268.19|265.79|270.43|268.03|267.18|264.78|0
1652793600000|2022-05-17 13:20:00|268.33|265.93|268.11|265.71|268.77|266.37|267.47|265.07|0
1652793900000|2022-05-17 13:25:00|268.33|265.93|269.19|266.79|269.34|266.94|267.75|265.35|0
1652794200000|2022-05-17 13:30:00|269.05|266.65|266.45|264.05|269.34|266.94|263.44|261.04|0
1652794500000|2022-05-17 13:35:00|266.31|263.91|263.01|260.61|266.31|263.91|261.45|259.05|0
1652794800000|2022-05-17 13:40:00|264.51|262.11|264.15|261.75|266.88|264.48|262.01|259.61|0
1652795100000|2022-05-17 13:45:00|264.58|262.18|259.45|257.05|266.08|263.68|259.45|257.05|0
1652795400000|2022-05-17 13:50:00|259.59|257.19|258.17|255.77|263.15|260.75|258.03|255.63|0
1652795700000|2022-05-17 13:55:00|258.31|255.91|261.43|259.03|261.57|259.17|256.76|254.36|0
1652796000000|2022-05-17 14:00:00|261.72|259.32|265.43|263.03|266.72|264.32|261.72|259.32|0
1652796300000|2022-05-17 14:05:00|265.71|263.31|259.72|257.32|266|263.6|259.29|256.89|0
1652796600000|2022-05-17 14:10:00|259.86|257.46|260.85|258.45|261.2|258.8|258.02|255.62|0
1652796900000|2022-05-17 14:15:00|261.14|258.74|264.76|262.36|265.05|262.65|260.14|257.74|0
1652797200000|2022-05-17 14:20:00|264.9|262.5|262.9|260.5|265.48|263.08|261.34|258.94|0
1652797500000|2022-05-17 14:25:00|263.33|260.93|256.39|253.99|264.33|261.93|256.25|253.85|0
1652797800000|2022-05-17 14:30:00|256.81|254.41|258.14|255.74|259.27|256.87|256.25|253.85|0
1652798100000|2022-05-17 14:35:00|258.29|255.89|254.49|252.09|258.29|255.89|254.08|251.68|0
1652798400000|2022-05-17 14:40:00|254.63|252.23|251.7|249.3|254.63|252.23|251.15|248.75|0
1652798700000|2022-05-17 14:45:00|251.57|249.17|251.42|249.02|252.33|249.93|248.38|245.98|0
1652799000000|2022-05-17 14:50:00|251.56|249.16|251.84|249.44|252.67|250.27|249.9|247.5|0
1652799300000|2022-05-17 14:55:00|251.42|249.02|254.9|252.5|254.9|252.5|251.42|249.02|0
1652799600000|2022-05-17 15:00:00|255.04|252.64|258.12|255.72|258.27|255.87|254.2|251.8|0
1652799900000|2022-05-17 15:05:00|257.98|255.58|256.5|254.1|258.55|256.15|255.23|252.83|0
1652800200000|2022-05-17 15:10:00|256.92|254.52|256.77|254.37|257.76|255.36|255.51|253.11|0
1652800500000|2022-05-17 15:15:00|257.2|254.8|257.62|255.22|258.6|256.2|253.69|251.29|0
1652800800000|2022-05-17 15:20:00|257.76|255.36|258.88|256.48|259.73|257.33|257.19|254.79|0
1652801100000|2022-05-17 15:25:00|258.74|256.34|261.86|259.46|262.43|260.03|258.6|256.2|0
1652801400000|2022-05-17 15:30:00|262|259.6|265.71|263.31|266.14|263.74|262|259.6|0
1652801700000|2022-05-17 15:35:00|265.78|263.38|264.56|262.16|266.57|264.17|263.85|261.45|0
1652802000000|2022-05-17 15:40:00|264.42|262.02|261.78|259.38|266.57|264.17|261.78|259.38|0
1652802300000|2022-05-17 15:45:00|261.92|259.52|260.5|258.1|263.06|260.66|260.07|257.67|0
1652802600000|2022-05-17 15:50:00|260.78|258.38|263.63|261.23|264.35|261.95|260.78|258.38|0
1652802900000|2022-05-17 15:55:00|263.2|260.8|262.34|259.94|263.2|260.8|261.49|259.09|0
1652803200000|2022-05-17 16:00:00|262.77|260.37|262.91|260.51|263.34|260.94|260.63|258.23|0
1652803500000|2022-05-17 16:05:00|262.76|260.36|259.91|257.51|262.91|260.51|257.79|255.39|0
1652803800000|2022-05-17 16:10:00|260.06|257.66|260.34|257.94|261.19|258.79|257.65|255.25|0
1652804100000|2022-05-17 16:15:00|260.19|257.79|262.61|260.21|264.19|261.79|259.91|257.51|0
1652804400000|2022-05-17 16:20:00|262.47|260.07|263.47|261.07|263.54|261.14|261.61|259.21|0
1652804700000|2022-05-17 16:25:00|263.32|260.92|264.61|262.21|266.33|263.93|262.47|260.07|0
1652805000000|2022-05-17 16:30:00|264.75|262.35|265.66|263.26|266.93|264.53|263.46|261.06|0
1652805300000|2022-05-17 16:35:00|265.51|263.11|264.49|262.09|266.81|264.41|264.21|261.81|0
1652805600000|2022-05-17 16:40:00|264.64|262.24|266.65|264.25|267.23|264.83|264.06|261.66|0
1652805900000|2022-05-17 16:45:00|266.8|264.4|267.08|264.68|269.26|266.86|266.22|263.82|0
1652806200000|2022-05-17 16:50:00|267.23|264.83|265.78|263.38|267.37|264.97|264.92|262.52|0
1652806500000|2022-05-17 16:55:00|265.92|263.52|265.34|262.94|265.92|263.52|264.48|262.08|0
1652806800000|2022-05-17 17:00:00|265.49|263.09|264.12|261.72|265.49|263.09|261.04|258.64|0
1652807100000|2022-05-17 17:05:00|264.19|261.79|266.35|263.95|267.65|265.25|263.76|261.36|0
1652807400000|2022-05-17 17:10:00|266.49|264.09|268.58|266.18|269.24|266.84|266.06|263.66|0
1652807700000|2022-05-17 17:15:00|268.8|266.4|269.67|267.27|270.69|268.29|268.8|266.4|0
1652808000000|2022-05-17 17:20:00|269.53|267.13|267.2|264.8|270.4|268|267.06|264.66|0
1652808300000|2022-05-17 17:25:00|267.35|264.95|266.77|264.37|269.09|266.69|266.4|264|0
1652808600000|2022-05-17 17:30:00|266.91|264.51|267.78|265.38|268.94|266.54|266.48|264.08|0
1652808900000|2022-05-17 17:35:00|267.92|265.52|268.57|266.17|269.29|266.89|266.76|264.36|0
1652809200000|2022-05-17 17:40:00|268.5|266.1|268.06|265.66|269.08|266.68|266.62|264.22|0
1652809500000|2022-05-17 17:45:00|267.77|265.37|268.49|266.09|268.49|266.09|265.89|263.49|0
1652809800000|2022-05-17 17:50:00|268.2|265.8|267.91|265.51|268.92|266.52|267.62|265.22|0
1652810100000|2022-05-17 17:55:00|268.2|265.8|265.31|262.91|268.63|266.23|265.31|262.91|0
1652810400000|2022-05-17 18:00:00|265.88|263.48|263.86|261.46|267.04|264.64|262.15|259.75|0
1652810700000|2022-05-17 18:05:00|264.73|262.33|271.89|269.49|272.7|270.3|264.29|261.89|0
1652811000000|2022-05-17 18:10:00|271.53|269.13|259.78|257.38|271.53|269.13|257.44|255.04|0
1652811300000|2022-05-17 18:15:00|260.64|258.24|259.42|257.02|263.28|260.88|257.79|255.39|0
1652811600000|2022-05-17 18:20:00|259.57|257.17|256.44|254.04|259.57|257.17|248.9|246.5|0
1652811900000|2022-05-17 18:25:00|256.01|253.61|257.56|255.16|261.26|258.86|254.53|252.13|0
1652812200000|2022-05-17 18:30:00|256.57|254.17|254.53|252.13|260.4|258|254.04|251.64|0
1652812500000|2022-05-17 18:35:00|254.18|251.78|261.96|259.56|261.96|259.56|251.94|249.54|0
1652812800000|2022-05-17 18:40:00|262.11|259.71|266.41|264.01|267.42|265.02|261.89|259.49|0
1652813100000|2022-05-17 18:45:00|266.99|264.59|273.68|271.28|274.41|272.01|265.98|263.58|0
1652813400000|2022-05-17 18:50:00|273.39|270.99|270.47|268.07|274.41|272.01|270.47|268.07|0
1652813700000|2022-05-17 18:55:00|270.33|267.93|270.61|268.21|273.02|270.62|269.02|266.62|0
1652814000000|2022-05-17 19:00:00|270.9|268.5|275.58|273.18|276.17|273.77|270.47|268.07|0
1652814300000|2022-05-17 19:05:00|275.28|272.88|275.87|273.47|277.93|275.53|273.38|270.98|0
1652814600000|2022-05-17 19:10:00|275.28|272.88|274.54|272.14|275.57|273.17|272.79|270.39|0
1652814900000|2022-05-17 19:15:00|274.98|272.58|276.01|273.61|277.04|274.64|273.37|270.97|0
1652815200000|2022-05-17 19:20:00|276.74|274.34|275.71|273.31|278.07|275.67|274.69|272.29|0
1652815500000|2022-05-17 19:25:00|275.56|273.16|276.15|273.75|277.62|275.22|275.42|273.02|0
1652815800000|2022-05-17 19:30:00|276.74|274.34|275.56|273.16|278.21|275.81|273.95|271.55|0
1652816100000|2022-05-17 19:35:00|275.85|273.45|273.8|271.4|277.03|274.63|273.36|270.96|0
1652816400000|2022-05-17 19:40:00|273.36|270.96|274.82|272.42|276.58|274.18|271.9|269.5|0
1652816700000|2022-05-17 19:45:00|274.23|271.83|270.14|267.74|274.23|271.83|269.13|266.73|0
1652817000000|2022-05-17 19:50:00|270.44|268.04|274.38|271.98|275.11|272.71|270.44|268.04|0
1652817300000|2022-05-17 19:55:00|273.21|270.81|277.89|275.49|277.89|275.49|272.62|270.22|0
1652817600000|2022-05-17 20:00:00|278.48|276.08|276.13|273.73|278.48|276.08|275.98|273.58|0
1652817900000|2022-05-17 20:05:00|275.98|273.58|280.52|278.12|280.96|278.56|275.98|273.58|0
1652818200000|2022-05-17 20:10:00|280.66|278.26|281.4|279|281.55|279.15|280.37|277.97|0
1652818500000|2022-05-17 20:15:00|281.6|278.8|282.34|279.54|283.08|280.28|281.45|278.65|0
1652818800000|2022-05-17 20:20:00|282.48|279.68|282.48|279.68|282.48|279.68|282.04|279.24|0
1652819100000|2022-05-17 20:25:00|282.33|279.53|282.48|279.68|282.63|279.83|281.74|278.94|0
1652819400000|2022-05-17 20:30:00|282.63|279.83|282.33|279.53|282.63|279.83|282.03|279.23|0
1652819700000|2022-05-17 20:35:00|282.03|279.23|282.47|279.67|282.47|279.67|282.03|279.23|0
1652820000000|2022-05-17 20:40:00|282.32|279.52|282.32|279.52|282.47|279.67|282.32|279.52|0
1652820300000|2022-05-17 20:45:00|282.47|279.67|282.61|279.81|282.76|279.96|282.47|279.67|0
1652820900000|2022-05-17 20:55:00|282.46|279.66|282.53|279.73|282.76|279.96|282.46|279.66|0
1652821200000|2022-05-17 21:00:00|282.59|279.79|282.42|279.62|282.59|279.79|282.36|279.56|0
1652821500000|2022-05-17 21:05:00|282.44|279.64|282.42|279.62|282.59|279.79|282.33|279.53|0
1652821800000|2022-05-17 21:10:00|282.44|279.64|282.54|279.74|282.54|279.74|282.35|279.55|0
1652822100000|2022-05-17 21:15:00|282.57|279.77|282.56|279.76|282.58|279.78|282.52|279.72|0
1652822400000|2022-05-17 21:20:00|282.58|279.78|282.6|279.8|282.63|279.83|282.56|279.76|0
1652822700000|2022-05-17 21:25:00|282.62|279.82|282.56|279.76|282.77|279.97|282.56|279.76|0
1652823000000|2022-05-17 21:30:00|282.53|279.73|282.62|279.82|282.62|279.82|282.53|279.73|0
1652823300000|2022-05-17 21:35:00|282.59|279.79|282.46|279.66|282.66|279.86|282.33|279.53|0
1652823600000|2022-05-17 21:40:00|282.48|279.68|282.5|279.7|282.55|279.75|282.48|279.68|0
1652823900000|2022-05-17 21:45:00|282.52|279.72|282.58|279.78|282.65|279.85|282.52|279.72|0
1652824200000|2022-05-17 21:50:00|282.43|279.63|282.62|279.82|282.69|279.89|282.43|279.63|0
1652824500000|2022-05-17 21:55:00|282.6|279.8|282.73|279.93|282.75|279.95|282.49|279.69|0
1652824800000|2022-05-17 22:00:00|283.23|280.43|283.82|281.02|284.05|281.25|282.42|279.62|0
1652825100000|2022-05-17 22:05:00|283.75|280.95|284.34|281.54|284.94|282.14|283.75|280.95|0
1652825400000|2022-05-17 22:10:00|284.49|281.69|284.04|281.24|284.78|281.98|283.89|281.09|0
1652825700000|2022-05-17 22:15:00|284.19|281.39|284.55|281.75|285|282.2|283.74|280.94|0
1652826000000|2022-05-17 22:20:00|284.4|281.6|284.03|281.23|284.48|281.68|283.74|280.94|0
1652826300000|2022-05-17 22:25:00|284.1|281.3|284.25|281.45|284.48|281.68|283.88|281.08|0
1652826600000|2022-05-17 22:30:00|284.18|281.38|284.62|281.82|284.77|281.97|284.03|281.23|0
1652826900000|2022-05-17 22:35:00|284.47|281.67|284.32|281.52|284.62|281.82|284.17|281.37|0
1652827200000|2022-05-17 22:40:00|284.17|281.37|284.17|281.37|284.17|281.37|283.58|280.78|0
1652827500000|2022-05-17 22:45:00|284.32|281.52|283.87|281.07|284.61|281.81|283.87|281.07|0
1652827800000|2022-05-17 22:50:00|283.57|280.77|283.12|280.32|283.87|281.07|282.98|280.18|0
1652828100000|2022-05-17 22:55:00|282.98|280.18|282.23|279.43|282.98|280.18|282.23|279.43|0
1652828400000|2022-05-17 23:00:00|282.45|279.65|282.23|279.43|282.45|279.65|281.49|278.69|0
1652828700000|2022-05-17 23:05:00|282.15|279.35|281.49|278.69|282.45|279.65|281.34|278.54|0
1652829000000|2022-05-17 23:10:00|281.56|278.76|281.55|278.75|282.52|279.72|281.34|278.54|0
1652829300000|2022-05-17 23:15:00|281.63|278.83|281.77|278.97|281.93|279.13|281.48|278.68|0
1652829600000|2022-05-17 23:20:00|281.85|279.05|281.92|279.12|282.36|279.56|281.77|278.97|0
1652829900000|2022-05-17 23:25:00|281.84|279.04|281.77|278.97|281.92|279.12|281.18|278.38|0
1652830200000|2022-05-17 23:30:00|281.69|278.89|281.91|279.11|282.65|279.85|281.69|278.89|0
1652830500000|2022-05-17 23:35:00|281.84|279.04|279.4|276.6|281.84|279.04|279.25|276.45|0
1652830800000|2022-05-17 23:40:00|279.55|276.75|279.99|277.19|279.99|277.19|279.4|276.6|0
1652831100000|2022-05-17 23:45:00|280.14|277.34|279.1|276.3|280.28|277.48|278.95|276.15|0
1652831400000|2022-05-17 23:50:00|279.4|276.6|279.69|276.89|280.28|277.48|279.25|276.45|0
1652831700000|2022-05-17 23:55:00|279.54|276.74|279.39|276.59|279.98|277.18|279.39|276.59|0
1652832000000|2022-05-18 00:00:00|279.68|276.88|280.12|277.32|280.42|277.62|279.09|276.29|0
1652832300000|2022-05-18 00:05:00|280.34|277.54|281.15|278.35|281.15|278.35|280.12|277.32|0
1652832600000|2022-05-18 00:10:00|281.22|278.42|281|278.2|281.3|278.5|280.41|277.61|0
1652832900000|2022-05-18 00:15:00|281.15|278.35|281.14|278.34|281.3|278.5|280.63|277.83|0
1652833200000|2022-05-18 00:20:00|280.85|278.05|281.14|278.34|281.44|278.64|280.55|277.75|0
1652833500000|2022-05-18 00:25:00|280.99|278.19|280.4|277.6|281.29|278.49|280.4|277.6|0
1652833800000|2022-05-18 00:30:00|279.96|277.16|280.1|277.3|280.69|277.89|279.88|277.08|0
1652834100000|2022-05-18 00:35:00|280.25|277.45|278.33|275.53|280.4|277.6|278.33|275.53|0
1652834400000|2022-05-18 00:40:00|278.48|275.68|278.62|275.82|279.14|276.34|277.75|274.95|0
1652834700000|2022-05-18 00:45:00|278.77|275.97|279.06|276.26|279.06|276.26|277.89|275.09|0
1652835000000|2022-05-18 00:50:00|278.91|276.11|278.91|276.11|279.21|276.41|278.62|275.82|0
1652835300000|2022-05-18 00:55:00|278.76|275.96|278.47|275.67|278.91|276.11|277.95|275.15|0
1652835600000|2022-05-18 01:00:00|278.61|275.81|278.76|275.96|279.12|276.32|278.17|275.37|0
1652835900000|2022-05-18 01:05:00|278.68|275.88|278.09|275.29|278.76|275.96|277.14|274.34|0
1652836200000|2022-05-18 01:10:00|278.02|275.22|278.31|275.51|278.38|275.58|277.58|274.78|0
1652836500000|2022-05-18 01:15:00|278.38|275.58|277.72|274.92|278.75|275.95|277.28|274.48|0
1652836800000|2022-05-18 01:20:00|277.87|275.07|277.57|274.77|278.01|275.21|277.42|274.62|0
1652837100000|2022-05-18 01:25:00|277.72|274.92|277.27|274.47|277.86|275.06|276.69|273.89|0
1652837400000|2022-05-18 01:30:00|277.42|274.62|274.64|271.84|277.42|274.62|274.35|271.55|0
1652837700000|2022-05-18 01:35:00|274.56|271.76|274.93|272.13|275.08|272.28|274.27|271.47|0
1652838000000|2022-05-18 01:40:00|275|272.2|272.89|270.09|275.07|272.27|272.89|270.09|0
1652838300000|2022-05-18 01:45:00|273.1|270.3|273.75|270.95|273.76|270.96|272.45|269.65|0
1652838600000|2022-05-18 01:50:00|273.61|270.81|273.32|270.52|274.48|271.68|272.95|270.15|0
1652838900000|2022-05-18 01:55:00|273.31|270.51|275.06|272.26|275.06|272.26|273.17|270.37|0
1652839200000|2022-05-18 02:00:00|275.28|272.48|274.77|271.97|275.64|272.84|274.18|271.38|0
1652839500000|2022-05-18 02:05:00|274.69|271.89|274.62|271.82|274.76|271.96|273.74|270.94|0
1652839800000|2022-05-18 02:10:00|274.54|271.74|274.32|271.52|274.91|272.11|274.03|271.23|0
1652840100000|2022-05-18 02:15:00|274.1|271.3|275.05|272.25|275.19|272.39|273.88|271.08|0
1652840400000|2022-05-18 02:20:00|274.9|272.1|275.48|272.68|275.48|272.68|274.9|272.1|0
1652840700000|2022-05-18 02:25:00|275.63|272.83|275.92|273.12|276.06|273.26|275.19|272.39|0
1652841000000|2022-05-18 02:30:00|276.06|273.26|275.98|273.18|276.21|273.41|275.48|272.68|0
1652841300000|2022-05-18 02:35:00|276.06|273.26|275.98|273.18|276.21|273.41|275.62|272.82|0
1652841600000|2022-05-18 02:40:00|276.06|273.26|277.37|274.57|277.96|275.16|275.76|272.96|0
1652841900000|2022-05-18 02:45:00|277.44|274.64|276.71|273.91|277.44|274.64|276.34|273.54|0
1652842200000|2022-05-18 02:50:00|276.78|273.98|277.44|274.64|277.44|274.64|276.49|273.69|0
1652842500000|2022-05-18 02:55:00|277.37|274.57|276.19|273.39|277.51|274.71|275.97|273.17|0
1652842800000|2022-05-18 03:00:00|275.9|273.1|276.77|273.97|276.92|274.12|275.75|272.95|0
1652843100000|2022-05-18 03:05:00|276.63|273.83|276.33|273.53|276.77|273.97|276.11|273.31|0
1652843400000|2022-05-18 03:10:00|276.25|273.45|275.08|272.28|276.48|273.68|274.57|271.77|0
1652843700000|2022-05-18 03:15:00|275.16|272.36|274.72|271.92|275.45|272.65|274.57|271.77|0
1652844000000|2022-05-18 03:20:00|274.57|271.77|274.35|271.55|274.57|271.77|273.84|271.04|0
1652844300000|2022-05-18 03:25:00|274.28|271.48|274.42|271.62|274.42|271.62|274.05|271.25|0
1652844600000|2022-05-18 03:30:00|274.56|271.76|274.05|271.25|274.63|271.83|273.98|271.18|0
1652844900000|2022-05-18 03:35:00|273.98|271.18|269.91|267.11|273.98|271.18|268.47|265.67|0
1652845200000|2022-05-18 03:40:00|269.62|266.82|269.69|266.89|270.06|267.26|269.05|266.25|0
1652845500000|2022-05-18 03:45:00|269.76|266.96|270.92|268.12|271.21|268.41|269.48|266.68|0
1652845800000|2022-05-18 03:50:00|270.84|268.04|271.2|268.4|271.2|268.4|270.41|267.61|0
1652846100000|2022-05-18 03:55:00|271.06|268.26|271.78|268.98|272.14|269.34|270.91|268.11|0
1652846400000|2022-05-18 04:00:00|271.85|269.05|273.52|270.72|273.81|271.01|271.78|268.98|0
1652846700000|2022-05-18 04:05:00|273.67|270.87|273.52|270.72|273.88|271.08|273.15|270.35|0
1652847000000|2022-05-18 04:10:00|273.44|270.64|273.08|270.28|273.52|270.72|272.93|270.13|0
1652847300000|2022-05-18 04:15:00|273.22|270.42|272.93|270.13|273.22|270.42|272.64|269.84|0
1652847600000|2022-05-18 04:20:00|273.07|270.27|274.09|271.29|274.38|271.58|273|270.2|0
1652847900000|2022-05-18 04:25:00|273.94|271.14|273.14|270.34|274.16|271.36|272.92|270.12|0
1652848200000|2022-05-18 04:30:00|273.21|270.41|272.12|269.32|273.21|270.41|271.76|268.96|0
1652848500000|2022-05-18 04:35:00|272.19|269.39|271.46|268.66|272.48|269.68|271.46|268.66|0
1652848800000|2022-05-18 04:40:00|271.75|268.95|271.75|268.95|272.19|269.39|271.61|268.81|0
1652849100000|2022-05-18 04:45:00|271.61|268.81|270.88|268.08|271.61|268.81|270.59|267.79|0
1652849400000|2022-05-18 04:50:00|270.8|268|271.6|268.8|271.6|268.8|270.73|267.93|0
1652849700000|2022-05-18 04:55:00|271.45|268.65|271.45|268.65|271.89|269.09|271.16|268.36|0
1652850000000|2022-05-18 05:00:00|271.38|268.58|272.46|269.66|272.76|269.96|271.31|268.51|0
1652850300000|2022-05-18 05:05:00|272.61|269.81|273.19|270.39|274.28|271.48|272.61|269.81|0
1652850600000|2022-05-18 05:10:00|273.11|270.31|273.18|270.38|273.91|271.11|272.9|270.1|0
1652850900000|2022-05-18 05:15:00|273.04|270.24|273.47|270.67|273.77|270.97|273.04|270.24|0
1652851200000|2022-05-18 05:20:00|273.33|270.53|272.31|269.51|273.62|270.82|271.58|268.78|0
1652851500000|2022-05-18 05:25:00|272.16|269.36|272.3|269.5|272.74|269.94|271.43|268.63|0
1652851800000|2022-05-18 05:30:00|272.16|269.36|273.03|270.23|273.61|270.81|271.87|269.07|0
1652852100000|2022-05-18 05:35:00|272.95|270.15|272.88|270.08|273.31|270.51|272.8|270|0
1652852400000|2022-05-18 05:40:00|272.8|270|274.04|271.24|274.04|271.24|272.44|269.64|0
1652852700000|2022-05-18 05:45:00|274.18|271.38|274.33|271.53|274.84|272.04|273.89|271.09|0
1652853000000|2022-05-18 05:50:00|274.54|271.74|275.64|272.84|276.22|273.42|273.89|271.09|0
1652853300000|2022-05-18 05:55:00|275.78|272.98|276.37|273.57|276.95|274.15|275.64|272.84|0
1652853600000|2022-05-18 06:00:00|276.8|274|277.68|274.88|277.68|274.88|275.2|272.4|0
1652853900000|2022-05-18 06:05:00|277.61|274.81|275.34|272.54|277.68|274.88|275.19|272.39|0
1652854200000|2022-05-18 06:10:00|275.19|272.39|275.23|272.43|275.37|272.57|273.58|270.78|0
1652854500000|2022-05-18 06:15:00|275.15|272.35|275.59|272.79|276.39|273.59|274.94|272.14|0
1652854800000|2022-05-18 06:20:00|275.66|272.86|274.71|271.91|275.66|272.86|274.2|271.4|0
1652855100000|2022-05-18 06:25:00|274.85|272.05|274.05|271.25|275.44|272.64|274.05|271.25|0
1652855400000|2022-05-18 06:30:00|273.91|271.11|274.05|271.25|274.63|271.83|273.62|270.82|0
1652855700000|2022-05-18 06:35:00|274.2|271.4|274.34|271.54|274.34|271.54|272.55|269.75|0
1652856000000|2022-05-18 06:40:00|274.48|271.68|273.61|270.81|274.48|271.68|273.46|270.66|0
1652856300000|2022-05-18 06:45:00|273.46|270.66|273.31|270.51|273.46|270.66|272.44|269.64|0
1652856600000|2022-05-18 06:50:00|273.24|270.44|273.45|270.65|273.75|270.95|273.02|270.22|0
1652856900000|2022-05-18 06:55:00|273.52|270.72|273.16|270.36|273.67|270.87|272.58|269.78|0
1652857200000|2022-05-18 07:00:00|272.87|270.07|271.56|268.76|273.52|270.72|271.2|268.4|0
1652857500000|2022-05-18 07:05:00|271.36|268.96|272.66|270.26|272.95|270.55|270.93|268.53|0
1652857800000|2022-05-18 07:10:00|272.73|270.33|269.19|266.79|272.88|270.48|269.05|266.65|0
1652858100000|2022-05-18 07:15:00|269.11|266.71|268.56|266.16|269.69|267.29|267.11|264.71|0
1652858400000|2022-05-18 07:20:00|268.85|266.45|271.81|269.41|272.39|269.99|268.85|266.45|0
1652858700000|2022-05-18 07:25:00|271.73|269.33|270.79|268.39|271.73|269.33|270.65|268.25|0
1652859000000|2022-05-18 07:30:00|270.93|268.53|270.57|268.17|271.51|269.11|269.7|267.3|0
1652859300000|2022-05-18 07:35:00|270.71|268.31|269.2|266.8|271.14|268.74|269.2|266.8|0
1652859600000|2022-05-18 07:40:00|269.27|266.87|270.06|267.66|270.64|268.24|268.91|266.51|0
1652859900000|2022-05-18 07:45:00|270.13|267.73|268.76|266.36|270.2|267.8|268.61|266.21|0
1652860200000|2022-05-18 07:50:00|268.83|266.43|268.9|266.5|269.4|267|268.47|266.07|0
1652860500000|2022-05-18 07:55:00|269.04|266.64|270.41|268.01|271.2|268.8|268.97|266.57|0
1652860800000|2022-05-18 08:00:00|270.63|268.23|271.35|268.95|272.07|269.67|269.04|266.64|0
1652861100000|2022-05-18 08:05:00|271.49|269.09|271.34|268.94|271.92|269.52|270.76|268.36|0
1652861400000|2022-05-18 08:10:00|271.56|269.16|272.42|270.02|272.5|270.1|271.2|268.8|0
1652861700000|2022-05-18 08:15:00|272.35|269.95|270.83|268.43|273|270.6|270.76|268.36|0
1652862000000|2022-05-18 08:20:00|270.9|268.5|268.45|266.05|270.9|268.5|268.16|265.76|0
1652862300000|2022-05-18 08:25:00|268.52|266.12|270.17|267.77|270.32|267.92|268.3|265.9|0
1652862600000|2022-05-18 08:30:00|270.32|267.92|268.3|265.9|270.89|268.49|268.15|265.75|0
1652862900000|2022-05-18 08:35:00|268.22|265.82|268.29|265.89|268.79|266.39|268.15|265.75|0
1652863200000|2022-05-18 08:40:00|268.15|265.75|269.44|267.04|269.44|267.04|268.15|265.75|0
1652863500000|2022-05-18 08:45:00|269.37|266.97|269.36|266.96|269.87|267.47|269.22|266.82|0
1652863800000|2022-05-18 08:50:00|269.29|266.89|270.16|267.76|270.3|267.9|269.15|266.75|0
1652864100000|2022-05-18 08:55:00|270.3|267.9|271.02|268.62|271.23|268.83|270.3|267.9|0
1652864400000|2022-05-18 09:00:00|271.16|268.76|270.36|267.96|271.74|269.34|270.15|267.75|0
1652864700000|2022-05-18 09:05:00|270.44|268.04|271.01|268.61|271.01|268.61|269.93|267.53|0
1652865000000|2022-05-18 09:10:00|270.94|268.54|271.3|268.9|272.27|269.87|270.87|268.47|0
1652865300000|2022-05-18 09:15:00|271.23|268.83|271.08|268.68|271.23|268.83|270.21|267.81|0
1652865600000|2022-05-18 09:20:00|271.15|268.75|272.09|269.69|272.96|270.56|271|268.6|0
1652865900000|2022-05-18 09:25:00|271.95|269.55|271.07|268.67|272.38|269.98|271|268.6|0
1652866200000|2022-05-18 09:30:00|270.85|268.45|271.79|269.39|271.94|269.54|269.92|267.52|0
1652866500000|2022-05-18 09:35:00|271.86|269.46|272.23|269.83|272.59|270.19|271.79|269.39|0
1652866800000|2022-05-18 09:40:00|272.29|269.89|272.8|270.4|272.95|270.55|272.08|269.68|0
1652867100000|2022-05-18 09:45:00|272.73|270.33|272.8|270.4|274.11|271.71|272.51|270.11|0
1652867400000|2022-05-18 09:50:00|272.87|270.47|272.8|270.4|273.38|270.98|272.58|270.18|0
1652867700000|2022-05-18 09:55:00|272.94|270.54|275.85|273.45|275.85|273.45|272.65|270.25|0
1652868000000|2022-05-18 10:00:00|276.14|273.74|274.82|272.42|277.16|274.76|274.68|272.28|0
1652868300000|2022-05-18 10:05:00|274.75|272.35|274.68|272.28|275.48|273.08|274.09|271.69|0
1652868600000|2022-05-18 10:10:00|274.6|272.2|274.09|271.69|274.75|272.35|273.51|271.11|0
1652868900000|2022-05-18 10:15:00|274.16|271.76|274.52|272.12|274.67|272.27|273.51|271.11|0
1652869200000|2022-05-18 10:20:00|274.38|271.98|274.74|272.34|275.17|272.77|274.23|271.83|0
1652869500000|2022-05-18 10:25:00|274.81|272.41|275.1|272.7|275.25|272.85|274.15|271.75|0
1652869800000|2022-05-18 10:30:00|274.95|272.55|270.6|268.2|275.02|272.62|270.6|268.2|0
1652870100000|2022-05-18 10:35:00|270.45|268.05|270.02|267.62|271.03|268.63|269.58|267.18|0
1652870400000|2022-05-18 10:40:00|269.8|267.4|269|266.6|269.87|267.47|268.14|265.74|0
1652870700000|2022-05-18 10:45:00|268.86|266.46|268.86|266.46|269.44|267.04|268.72|266.32|0
1652871000000|2022-05-18 10:50:00|268.78|266.38|268.13|265.73|269.43|267.03|268.13|265.73|0
1652871300000|2022-05-18 10:55:00|268.42|266.02|268.32|265.92|269|266.6|267.89|265.49|0
1652871600000|2022-05-18 11:00:00|268.82|266.42|266.3|263.9|269.47|267.07|266.02|263.62|0
1652871900000|2022-05-18 11:05:00|266.16|263.76|264.11|261.71|266.23|263.83|263.54|261.14|0
1652872200000|2022-05-18 11:10:00|263.97|261.57|262.97|260.57|264.4|262|262.68|260.28|0
1652872500000|2022-05-18 11:15:00|263.04|260.64|263.39|260.99|263.82|261.42|262.68|260.28|0
1652872800000|2022-05-18 11:20:00|263.32|260.92|262.11|259.71|263.68|261.28|261.12|258.72|0
1652873100000|2022-05-18 11:25:00|261.97|259.57|261.28|258.88|262.71|260.31|260.72|258.32|0
1652873400000|2022-05-18 11:30:00|261.43|259.03|262.84|260.44|263.62|261.22|261.43|259.03|0
1652873700000|2022-05-18 11:35:00|262.7|260.3|262.7|260.3|264.12|261.72|262.2|259.8|0
1652874000000|2022-05-18 11:40:00|262.55|260.15|260.57|258.17|262.55|260.15|260.57|258.17|0
1652874300000|2022-05-18 11:45:00|260.71|258.31|260.91|258.51|260.99|258.59|259.72|257.32|0
1652874600000|2022-05-18 11:50:00|260.99|258.59|261.76|259.36|261.84|259.44|260.28|257.88|0
1652874900000|2022-05-18 11:55:00|261.69|259.29|260.27|257.87|261.83|259.43|259.99|257.59|0
1652875200000|2022-05-18 12:00:00|260.41|258.01|261.12|258.72|261.12|258.72|260.13|257.73|0
1652875500000|2022-05-18 12:05:00|261.26|258.86|262.39|259.99|262.82|260.42|261.26|258.86|0
1652875800000|2022-05-18 12:10:00|262.54|260.14|262.67|260.27|262.68|260.28|260.97|258.57|0
1652876100000|2022-05-18 12:15:00|262.39|259.99|262.96|260.56|263.31|260.91|261.97|259.57|0
1652876400000|2022-05-18 12:20:00|262.89|260.49|262.53|260.13|263.53|261.13|262.39|259.99|0
1652876700000|2022-05-18 12:25:00|262.6|260.2|263.53|261.13|265.02|262.62|262.25|259.85|0
1652877000000|2022-05-18 12:30:00|264.02|261.62|262.38|259.98|264.31|261.91|261.96|259.56|0
1652877300000|2022-05-18 12:35:00|262.17|259.77|260.6|258.2|262.24|259.84|259.97|257.57|0
1652877600000|2022-05-18 12:40:00|260.53|258.13|257.98|255.58|260.82|258.42|257.84|255.44|0
1652877900000|2022-05-18 12:45:00|257.84|255.44|256.71|254.31|258.69|256.29|256.57|254.17|0
1652878200000|2022-05-18 12:50:00|256.57|254.17|254.61|252.21|256.71|254.31|254.47|252.07|0
1652878500000|2022-05-18 12:55:00|254.53|252.13|252.37|249.97|255.03|252.63|252.09|249.69|0
1652878800000|2022-05-18 13:00:00|252.23|249.83|253.76|251.36|254.46|252.06|252.16|249.76|0
1652879100000|2022-05-18 13:05:00|253.9|251.5|250.83|248.43|254.04|251.64|250.55|248.15|0
1652879400000|2022-05-18 13:10:00|250.97|248.57|251.02|248.62|251.51|249.11|249.12|246.72|0
1652879700000|2022-05-18 13:15:00|250.26|247.86|250.53|248.13|251.09|248.69|250.12|247.72|0
1652880000000|2022-05-18 13:20:00|250.67|248.27|250.94|248.54|251.64|249.24|250.11|247.71|0
1652880300000|2022-05-18 13:25:00|250.81|248.41|252.33|249.93|252.47|250.07|250.67|248.27|0
1652880600000|2022-05-18 13:30:00|251.78|249.38|250.52|248.12|252.75|250.35|249.14|246.74|0
1652880900000|2022-05-18 13:35:00|249.69|247.29|248.35|245.95|254.72|252.32|247.11|244.71|0
1652881200000|2022-05-18 13:40:00|248.14|245.74|245.29|242.89|248.35|245.95|243.56|241.16|0
1652881500000|2022-05-18 13:45:00|245.02|242.62|246.18|243.78|248.58|246.18|244.88|242.48|0
1652881800000|2022-05-18 13:50:00|246.25|243.85|244.37|241.97|246.66|244.26|242.05|239.65|0
1652882100000|2022-05-18 13:55:00|243.69|241.29|239.46|237.06|244.23|241.83|237.68|235.28|0
1652882400000|2022-05-18 14:00:00|239.73|237.33|241.76|239.36|243.4|241|239.33|236.93|0
1652882700000|2022-05-18 14:05:00|242.03|239.63|239.59|237.19|245.03|242.63|239.59|237.19|0
1652883000000|2022-05-18 14:10:00|239.19|236.79|242.98|240.58|243.25|240.85|238.51|236.11|0
1652883300000|2022-05-18 14:15:00|243.12|240.72|241.75|239.35|244.21|241.81|240.53|238.13|0
1652883600000|2022-05-18 14:20:00|241.48|239.08|240.66|238.26|244.07|241.67|238.5|236.1|0
1652883900000|2022-05-18 14:25:00|240.8|238.4|236.08|233.68|243.11|240.71|236.08|233.68|0
1652884200000|2022-05-18 14:30:00|235.68|233.28|235.03|232.63|237.56|235.16|233.96|231.56|0
1652884500000|2022-05-18 14:35:00|234.89|232.49|235.41|233.01|235.41|233.01|233.01|230.61|0
1652884800000|2022-05-18 14:40:00|235.27|232.87|235.4|233|236.35|233.95|233.67|231.27|0
1652885100000|2022-05-18 14:45:00|235|232.6|237.42|235.02|239.17|236.77|233.67|231.27|0
1652885400000|2022-05-18 14:50:00|237.28|234.88|235.26|232.86|237.28|234.88|234.2|231.8|0
1652885700000|2022-05-18 14:55:00|235|232.6|237.14|234.74|237.14|234.74|233.93|231.53|0
1652886000000|2022-05-18 15:00:00|236.87|234.47|232.06|229.66|236.87|234.47|231.52|229.12|0
1652886300000|2022-05-18 15:05:00|232.25|229.85|229.01|226.61|232.72|230.32|228.87|226.47|0
1652886600000|2022-05-18 15:10:00|228.87|226.47|227.29|224.89|229.01|226.61|226.5|224.1|0
1652886900000|2022-05-18 15:15:00|227.03|224.63|223.49|221.09|227.16|224.76|222.32|219.92|0
1652887200000|2022-05-18 15:20:00|223.62|221.22|220.75|218.35|223.62|221.22|216.95|214.55|0
1652887500000|2022-05-18 15:25:00|220.62|218.22|218.95|216.55|223.07|220.67|218.05|215.65|0
1652887800000|2022-05-18 15:30:00|218.82|216.42|220.74|218.34|220.87|218.47|216.39|213.99|0
1652888100000|2022-05-18 15:35:00|220.87|218.47|221.25|218.85|223.06|220.66|220.35|217.95|0
1652888400000|2022-05-18 15:40:00|221.12|218.72|224.62|222.22|224.88|222.48|220.74|218.34|0
1652888700000|2022-05-18 15:45:00|224.1|221.7|221.5|219.1|224.49|222.09|220.09|217.69|0
1652889000000|2022-05-18 15:50:00|221.25|218.85|215.74|213.34|222.8|220.4|215.74|213.34|0
1652889300000|2022-05-18 15:55:00|215.61|213.21|216.89|214.49|219.06|216.66|214.3|211.9|0
1652889600000|2022-05-18 16:00:00|216.63|214.23|216.5|214.1|218.29|215.89|215.61|213.21|0
1652889900000|2022-05-18 16:05:00|216.63|214.23|213.84|211.44|216.63|214.23|212.96|210.56|0
1652890200000|2022-05-18 16:10:00|214.22|211.82|215.61|213.21|216.11|213.71|212.45|210.05|0
1652890500000|2022-05-18 16:15:00|215.73|213.33|215.2|212.8|218.15|215.75|214.95|212.55|0
1652890800000|2022-05-18 16:20:00|215.33|212.93|209.91|207.51|215.71|213.31|209.78|207.38|0
1652891100000|2022-05-18 16:25:00|210.03|207.63|211.66|209.26|212.85|210.45|210.03|207.63|0
1652891400000|2022-05-18 16:30:00|211.91|209.51|214.05|211.65|214.05|211.65|210.28|207.88|0
1652891700000|2022-05-18 16:35:00|213.8|211.4|215.06|212.66|215.7|213.3|212.53|210.13|0
1652892000000|2022-05-18 16:40:00|214.93|212.53|212.53|210.13|214.93|212.53|211.9|209.5|0
1652892300000|2022-05-18 16:45:00|212.28|209.88|216.58|214.18|216.58|214.18|211.65|209.25|0
1652892600000|2022-05-18 16:50:00|216.83|214.43|217.98|215.58|218.87|216.47|216.32|213.92|0
1652892900000|2022-05-18 16:55:00|218.49|216.09|218.87|216.47|219.38|216.98|216.57|214.17|0
1652893200000|2022-05-18 17:00:00|218.74|216.34|214.54|212.14|218.74|216.34|214.54|212.14|0
1652893500000|2022-05-18 17:05:00|213.52|211.12|208.13|205.73|213.52|211.12|207.76|205.36|0
1652893800000|2022-05-18 17:10:00|208.01|205.61|206.26|203.86|208.88|206.48|205.89|203.49|0
1652894100000|2022-05-18 17:15:00|206.39|203.99|204.53|202.13|206.76|204.36|202.68|200.28|0
1652894400000|2022-05-18 17:20:00|205.03|202.63|205.27|202.87|207.5|205.1|204.9|202.5|0
1652894700000|2022-05-18 17:25:00|205.52|203.12|206.13|203.73|206.5|204.1|203.91|201.51|0
1652895000000|2022-05-18 17:30:00|205.76|203.36|207.12|204.72|207.24|204.84|204.4|202|0
1652895300000|2022-05-18 17:35:00|207.24|204.84|207.86|205.46|208.48|206.08|206.25|203.85|0
1652895600000|2022-05-18 17:40:00|207.98|205.58|202.56|200.16|207.98|205.58|201.7|199.3|0
1652895900000|2022-05-18 17:45:00|202.68|200.28|199.27|196.87|203.17|200.77|199.2|196.8|0
1652896200000|2022-05-18 17:50:00|199.39|196.99|199.02|196.62|200.36|197.96|197.33|194.93|0
1652896500000|2022-05-18 17:55:00|198.78|196.38|199.01|196.61|199.97|197.57|196.48|194.08|0
1652896800000|2022-05-18 18:00:00|199.37|196.97|199.61|197.21|200.83|198.43|197.44|195.04|0
1652897100000|2022-05-18 18:05:00|200.16|197.76|200.22|197.82|200.7|198.3|197.56|195.16|0
1652897400000|2022-05-18 18:10:00|200.58|198.18|198.28|195.88|201.68|199.28|197.8|195.4|0
1652897700000|2022-05-18 18:15:00|198.4|196|201.06|198.66|202.16|199.76|196.59|194.19|0
1652898000000|2022-05-18 18:20:00|200.69|198.29|200.45|198.05|202.77|200.37|199.36|196.96|0
1652898300000|2022-05-18 18:25:00|200.69|198.29|202.76|200.36|203.25|200.85|200.69|198.29|0
1652898600000|2022-05-18 18:30:00|202.64|200.24|196.76|194.36|203.62|201.22|196.4|194|0
1652898900000|2022-05-18 18:35:00|196.88|194.48|196.09|193.69|197.06|194.66|193.17|190.77|0
1652899200000|2022-05-18 18:40:00|195.97|193.57|195.97|193.57|198.26|195.86|194.78|192.38|0
1652899500000|2022-05-18 18:45:00|195.61|193.21|197.29|194.89|198.49|196.09|192.75|190.35|0
1652899800000|2022-05-18 18:50:00|196.99|194.59|194.89|192.49|198.37|195.97|193.93|191.53|0
1652900100000|2022-05-18 18:55:00|194.77|192.37|193.57|191.17|196.92|194.52|192.27|189.87|0
1652900400000|2022-05-18 19:00:00|192.98|190.58|194.4|192|196.2|193.8|192.98|190.58|0
1652900700000|2022-05-18 19:05:00|194.17|191.77|194.67|192.27|197.76|195.36|194.16|191.76|0
1652901000000|2022-05-18 19:10:00|194.73|192.33|193.66|191.26|197.12|194.72|193.66|191.26|0
1652901300000|2022-05-18 19:15:00|193.42|191.02|194.96|192.56|196.52|194.12|193.42|191.02|0
1652901600000|2022-05-18 19:20:00|194.72|192.32|190.59|188.19|196.4|194|190.12|187.72|0
1652901900000|2022-05-18 19:25:00|190.71|188.31|189.53|187.13|190.95|188.55|188.83|186.43|0
1652902200000|2022-05-18 19:30:00|189.3|186.9|189.53|187.13|191.18|188.78|188.83|186.43|0
1652902500000|2022-05-18 19:35:00|189.29|186.89|195.63|193.23|197.61|195.21|188.83|186.43|0
1652902800000|2022-05-18 19:40:00|195.51|193.11|191.57|189.17|196.95|194.55|190.63|188.23|0
1652903100000|2022-05-18 19:45:00|191.34|188.94|189.09|186.69|192.88|190.48|188.27|185.87|0
1652903400000|2022-05-18 19:50:00|189.8|187.4|188.15|185.75|193.71|191.31|187.33|184.93|0
1652903700000|2022-05-18 19:55:00|188.03|185.63|194.66|192.26|194.66|192.26|187.8|185.4|0
1652904000000|2022-05-18 20:00:00|195.02|192.62|190.5|188.1|195.02|192.62|189.2|186.8|0
1652904300000|2022-05-18 20:05:00|190.38|187.98|187.67|185.27|190.38|187.98|186.97|184.57|0
1652904600000|2022-05-18 20:10:00|187.91|185.51|187.96|185.56|188.73|186.33|186.85|184.45|0
1652904900000|2022-05-18 20:15:00|188.34|185.54|186.93|184.13|188.46|185.66|186.24|183.44|0
1652905200000|2022-05-18 20:20:00|186.76|183.96|186.81|184.01|186.93|184.13|186.12|183.32|0
1652905500000|2022-05-18 20:25:00|186.7|183.9|186.98|184.18|187.04|184.24|185.88|183.08|0
1652905800000|2022-05-18 20:30:00|186.93|184.13|187.51|184.71|187.86|185.06|186.69|183.89|0
1652906100000|2022-05-18 20:35:00|187.62|184.82|187.04|184.24|187.86|185.06|186.57|183.77|0
1652906400000|2022-05-18 20:40:00|187.15|184.35|187.62|184.82|187.97|185.17|186.8|184|0
1652906700000|2022-05-18 20:45:00|187.73|184.93|189.49|186.69|189.55|186.75|187.62|184.82|0
1652907000000|2022-05-18 20:50:00|189.61|186.81|190.25|187.45|190.43|187.63|188.67|185.87|0
1652907300000|2022-05-18 20:55:00|190.55|187.75|189.66|186.86|190.66|187.86|189.02|186.22|0
1652907600000|2022-05-18 21:00:00|189.79|186.99|189.89|187.09|189.89|187.09|189.53|186.73|0
1652907900000|2022-05-18 21:05:00|189.86|187.06|190.06|187.26|190.24|187.44|189.77|186.97|0
1652908200000|2022-05-18 21:10:00|190.11|187.31|189.91|187.11|190.11|187.31|189.77|186.97|0
1652908500000|2022-05-18 21:15:00|189.89|187.09|189.8|187|190.09|187.29|189.78|186.98|0
1652908800000|2022-05-18 21:20:00|189.78|186.98|190.19|187.39|190.19|187.39|189.7|186.9|0
1652909100000|2022-05-18 21:25:00|190.14|187.34|190.12|187.32|190.15|187.35|190.05|187.25|0
1652909400000|2022-05-18 21:30:00|190.07|187.27|190.12|187.32|190.14|187.34|190.07|187.27|0
1652909700000|2022-05-18 21:35:00|190.11|187.31|190.09|187.29|190.11|187.31|190.04|187.24|0
1652910000000|2022-05-18 21:40:00|190.11|187.31|190.02|187.22|190.2|187.4|189.94|187.14|0
1652910300000|2022-05-18 21:45:00|190.11|187.31|190.16|187.36|190.16|187.36|190.11|187.31|0
1652910600000|2022-05-18 21:50:00|190.07|187.27|190.26|187.46|190.26|187.46|190.07|187.27|0
1652910900000|2022-05-18 21:55:00|190.28|187.48|190.53|187.73|190.91|188.11|190.26|187.46|0
1652911200000|2022-05-18 22:00:00|190.8|188|190.03|187.23|191.98|189.18|190.03|187.23|0
1652911500000|2022-05-18 22:05:00|189.97|187.17|190.08|187.28|190.38|187.58|189.09|186.29|0
1652911800000|2022-05-18 22:10:00|190.26|187.46|191.2|188.4|191.38|188.58|189.79|186.99|0
1652912100000|2022-05-18 22:15:00|191.38|188.58|192.03|189.23|192.27|189.47|190.26|187.46|0
1652912400000|2022-05-18 22:20:00|192.09|189.29|191.55|188.75|192.38|189.58|191.32|188.52|0
1652912700000|2022-05-18 22:25:00|191.61|188.81|189.19|186.39|191.91|189.11|189.07|186.27|0
1652913000000|2022-05-18 22:30:00|189.07|186.27|191.07|188.27|191.43|188.63|189.07|186.27|0
1652913300000|2022-05-18 22:35:00|191.19|188.39|191.31|188.51|192.02|189.22|190.95|188.15|0
1652913600000|2022-05-18 22:40:00|191.36|188.56|192.01|189.21|192.01|189.21|191.31|188.51|0
1652913900000|2022-05-18 22:45:00|191.89|189.09|191.3|188.5|191.89|189.09|190.95|188.15|0
1652914200000|2022-05-18 22:50:00|191.12|188.32|190.35|187.55|191.24|188.44|190.12|187.32|0
1652914500000|2022-05-18 22:55:00|190.47|187.67|191.41|188.61|191.89|189.09|190.47|187.67|0
1652914800000|2022-05-18 23:00:00|191.29|188.49|191.17|188.37|191.7|188.9|190.87|188.07|0
1652915100000|2022-05-18 23:05:00|191.23|188.43|190.22|187.42|191.76|188.96|190.22|187.42|0
1652915400000|2022-05-18 23:10:00|189.93|187.13|188.22|185.42|189.99|187.19|187.93|185.13|0
1652915700000|2022-05-18 23:15:00|188.11|185.31|187.63|184.83|188.57|185.77|187.4|184.6|0
1652916000000|2022-05-18 23:20:00|187.75|184.95|188.45|185.65|188.57|185.77|187.34|184.54|0
1652916300000|2022-05-18 23:25:00|188.57|185.77|188.1|185.3|188.57|185.77|187.69|184.89|0
1652916600000|2022-05-18 23:30:00|187.92|185.12|187.91|185.11|189.03|186.23|187.8|185|0
1652916900000|2022-05-18 23:35:00|187.86|185.06|183.67|180.87|188.15|185.35|183.1|180.3|0
1652917200000|2022-05-18 23:40:00|183.79|180.99|184.48|181.68|184.71|181.91|182.52|179.72|0
1652917500000|2022-05-18 23:45:00|184.71|181.91|183.67|180.87|184.94|182.14|183.09|180.29|0
1652917800000|2022-05-18 23:50:00|183.55|180.75|183.78|180.98|184.07|181.27|183.09|180.29|0
1652918100000|2022-05-18 23:55:00|183.55|180.75|182.39|179.59|184.35|181.55|182.28|179.48|0
1652918400000|2022-05-19 00:00:00|181.59|178.79|184.12|181.32|184.81|182.01|181.13|178.33|0
1652918700000|2022-05-19 00:05:00|184.06|181.26|187.66|184.86|187.84|185.04|183.42|180.62|0
1652919000000|2022-05-19 00:10:00|187.6|184.8|186.43|183.63|188.19|185.39|186.26|183.46|0
1652919300000|2022-05-19 00:15:00|186.66|183.86|186.08|183.28|187.25|184.45|185.5|182.7|0
1652919600000|2022-05-19 00:20:00|185.85|183.05|187.98|185.18|187.98|185.18|184.92|182.12|0
1652919900000|2022-05-19 00:25:00|188.1|185.3|190.2|187.4|190.32|187.52|187.86|185.06|0
1652920200000|2022-05-19 00:30:00|189.97|187.17|191.25|188.45|191.25|188.45|188.68|185.88|0
1652920500000|2022-05-19 00:35:00|191.07|188.27|190.43|187.63|191.37|188.57|189.96|187.16|0
1652920800000|2022-05-19 00:40:00|190.48|187.68|190.42|187.62|191.24|188.44|189.31|186.51|0
1652921100000|2022-05-19 00:45:00|190.19|187.39|189.72|186.92|190.77|187.97|189.26|186.46|0
1652921400000|2022-05-19 00:50:00|189.49|186.69|189.48|186.68|190.07|187.27|188.79|185.99|0
1652921700000|2022-05-19 00:55:00|189.37|186.57|189.83|187.03|189.89|187.09|188.96|186.16|0
1652922000000|2022-05-19 01:00:00|190.3|187.5|190.58|187.78|191|188.2|189.83|187.03|0
1652922300000|2022-05-19 01:05:00|190.64|187.84|190.64|187.84|191.23|188.43|189.36|186.56|0
1652922600000|2022-05-19 01:10:00|190.7|187.9|191.11|188.31|191.93|189.13|190.17|187.37|0
1652922900000|2022-05-19 01:15:00|191.05|188.25|190.87|188.07|191.46|188.66|190.57|187.77|0
1652923200000|2022-05-19 01:20:00|190.4|187.6|188.47|185.67|190.4|187.6|187.95|185.15|0
1652923500000|2022-05-19 01:25:00|188.18|185.38|189.11|186.31|189.46|186.66|188.07|185.27|0
1652923800000|2022-05-19 01:30:00|188.88|186.08|188.23|185.43|189.05|186.25|187.6|184.8|0
1652924100000|2022-05-19 01:35:00|188.29|185.49|187.53|184.73|188.76|185.96|186.9|184.1|0
1652924400000|2022-05-19 01:40:00|187.71|184.91|188.29|185.49|188.29|185.49|185.86|183.06|0
1652924700000|2022-05-19 01:45:00|188.4|185.6|189.56|186.76|189.91|187.11|188.4|185.6|0
1652925000000|2022-05-19 01:50:00|189.68|186.88|189.33|186.53|190.26|187.46|188.75|185.95|0
1652925300000|2022-05-19 01:55:00|189.21|186.41|189.32|186.52|189.79|186.99|188.98|186.18|0
1652925600000|2022-05-19 02:00:00|189.21|186.41|189.55|186.75|189.79|186.99|188.97|186.17|0
1652925900000|2022-05-19 02:05:00|189.44|186.64|189.78|186.98|191.19|188.39|189.32|186.52|0
1652926200000|2022-05-19 02:10:00|189.9|187.1|190.07|187.27|190.37|187.57|189.55|186.75|0
1652926500000|2022-05-19 02:15:00|189.95|187.15|189.89|187.09|190.25|187.45|189.54|186.74|0
1652926800000|2022-05-19 02:20:00|189.78|186.98|189.89|187.09|190.13|187.33|189.66|186.86|0
1652927100000|2022-05-19 02:25:00|190.01|187.21|190.35|187.55|191.06|188.26|190.01|187.21|0
1652927400000|2022-05-19 02:30:00|190.29|187.49|191.23|188.43|191.76|188.96|190.24|187.44|0
1652927700000|2022-05-19 02:35:00|191.52|188.72|191.99|189.19|192.34|189.54|191.17|188.37|0
1652928000000|2022-05-19 02:40:00|191.75|188.95|194.82|192.02|195.29|192.49|191.58|188.78|0
1652928300000|2022-05-19 02:45:00|194.94|192.14|195.29|192.49|196.48|193.68|194.94|192.14|0
1652928600000|2022-05-19 02:50:00|195.35|192.55|195.76|192.96|196.12|193.32|195.05|192.25|0
1652928900000|2022-05-19 02:55:00|195.88|193.08|197.31|194.51|197.43|194.63|195.64|192.84|0
1652929200000|2022-05-19 03:00:00|197.19|194.39|198.56|195.76|198.62|195.82|197.19|194.39|0
1652929500000|2022-05-19 03:05:00|198.62|195.82|198.62|195.82|199.7|196.9|198.02|195.22|0
1652929800000|2022-05-19 03:10:00|198.5|195.7|196.64|193.84|198.5|195.7|196.28|193.48|0
1652930100000|2022-05-19 03:15:00|196.52|193.72|196.16|193.36|196.58|193.78|195.92|193.12|0
1652930400000|2022-05-19 03:20:00|196.28|193.48|199.93|197.13|200.66|197.86|195.92|193.12|0
1652930700000|2022-05-19 03:25:00|199.87|197.07|199.51|196.71|201.57|198.77|199.27|196.47|0
1652931000000|2022-05-19 03:30:00|199.57|196.77|198.42|195.62|199.75|196.95|198.42|195.62|0
1652931300000|2022-05-19 03:35:00|198.6|195.8|199.62|196.82|200.59|197.79|198.36|195.56|0
1652931600000|2022-05-19 03:40:00|199.74|196.94|200.28|197.48|201.92|199.12|199.38|196.58|0
1652931900000|2022-05-19 03:45:00|200.34|197.54|201.79|198.99|201.91|199.11|199.98|197.18|0
1652932200000|2022-05-19 03:50:00|202.03|199.23|200.39|197.59|202.16|199.36|200.15|197.35|0
1652932500000|2022-05-19 03:55:00|200.58|197.78|200.7|197.9|201.3|198.5|199.97|197.17|0
1652932800000|2022-05-19 04:00:00|200.63|197.83|199.85|197.05|200.7|197.9|199.73|196.93|0
1652933100000|2022-05-19 04:05:00|199.73|196.93|200.33|197.53|200.57|197.77|199.73|196.93|0
1652933400000|2022-05-19 04:10:00|200.45|197.65|200.44|197.64|200.69|197.89|199.96|197.16|0
1652933700000|2022-05-19 04:15:00|200.56|197.76|200.68|197.88|201.29|198.49|200.56|197.76|0
1652934000000|2022-05-19 04:20:00|200.8|198|201.04|198.24|201.29|198.49|200.08|197.28|0
1652934300000|2022-05-19 04:25:00|201.1|198.3|200.31|197.51|201.16|198.36|200.31|197.51|0
1652934600000|2022-05-19 04:30:00|200.19|197.39|199.59|196.79|200.55|197.75|198.86|196.06|0
1652934900000|2022-05-19 04:35:00|199.46|196.66|198.98|196.18|200.19|197.39|198.68|195.88|0
1652935200000|2022-05-19 04:40:00|199.22|196.42|199.7|196.9|199.76|196.96|198.74|195.94|0
1652935500000|2022-05-19 04:45:00|199.76|196.96|201.27|198.47|201.75|198.95|199.64|196.84|0
1652935800000|2022-05-19 04:50:00|201.03|198.23|201.02|198.22|201.27|198.47|200.54|197.74|0
1652936100000|2022-05-19 04:55:00|201.14|198.34|200.17|197.37|201.38|198.58|200.17|197.37|0
1652936400000|2022-05-19 05:00:00|200.47|197.67|199.57|196.77|201.5|198.7|199.32|196.52|0
1652936700000|2022-05-19 05:05:00|199.45|196.65|199.62|196.82|201.01|198.21|199.2|196.4|0
1652937000000|2022-05-19 05:10:00|199.68|196.88|198.12|195.32|200.04|197.24|198|195.2|0
1652937300000|2022-05-19 05:15:00|198.24|195.44|198.53|195.73|198.59|195.79|197.52|194.72|0
1652937600000|2022-05-19 05:20:00|198.47|195.67|198.95|196.15|199.43|196.63|198.35|195.55|0
1652937900000|2022-05-19 05:25:00|199.01|196.21|198.59|195.79|199.43|196.63|198.23|195.43|0
1652938200000|2022-05-19 05:30:00|198.71|195.91|196.55|193.75|198.71|195.91|196.31|193.51|0
1652938500000|2022-05-19 05:35:00|196.48|193.68|193.39|190.59|196.48|193.68|192.92|190.12|0
1652938800000|2022-05-19 05:40:00|193.33|190.53|195.47|192.67|195.59|192.79|192.86|190.06|0
1652939100000|2022-05-19 05:45:00|195.59|192.79|194.21|191.41|196.54|193.74|193.98|191.18|0
1652939400000|2022-05-19 05:50:00|194.27|191.47|195.41|192.61|196|193.2|194.09|191.29|0
1652939700000|2022-05-19 05:55:00|195.46|192.66|195.52|192.72|196.59|193.79|194.81|192.01|0
1652940000000|2022-05-19 06:00:00|195.22|192.42|194.21|191.41|196.23|193.43|193.51|190.71|0
1652940300000|2022-05-19 06:05:00|194.09|191.29|196.59|193.79|196.59|193.79|193.62|190.82|0
1652940600000|2022-05-19 06:10:00|196.7|193.9|195.81|193.01|197.9|195.1|195.39|192.59|0
1652940900000|2022-05-19 06:15:00|195.92|193.12|195.03|192.23|197.06|194.26|194.68|191.88|0
1652941200000|2022-05-19 06:20:00|194.97|192.17|194.32|191.52|195.15|192.35|193.85|191.05|0
1652941500000|2022-05-19 06:25:00|194.55|191.75|194.79|191.99|195.98|193.18|194.43|191.63|0
1652941800000|2022-05-19 06:30:00|194.91|192.11|196.45|193.65|197.41|194.61|194.67|191.87|0
1652942100000|2022-05-19 06:35:00|196.57|193.77|197.04|194.24|197.58|194.78|196.33|193.53|0
1652942400000|2022-05-19 06:40:00|197.16|194.36|194.9|192.1|197.22|194.42|194.42|191.62|0
1652942700000|2022-05-19 06:45:00|194.95|192.15|194.54|191.74|195.61|192.81|194.3|191.5|0
1652943000000|2022-05-19 06:50:00|194.66|191.86|194.18|191.38|195.07|192.27|193.95|191.15|0
1652943300000|2022-05-19 06:55:00|194.24|191.44|194.65|191.85|194.89|192.09|193.82|191.02|0
1652943600000|2022-05-19 07:00:00|194.35|191.55|191.33|188.53|194.35|191.55|189.63|186.83|0
1652943900000|2022-05-19 07:05:00|191.54|189.14|193.07|190.67|193.91|191.51|191.25|188.85|0
1652944200000|2022-05-19 07:10:00|192.78|190.38|189.83|187.43|192.78|190.38|188.49|186.09|0
1652944500000|2022-05-19 07:15:00|189.66|187.26|189.42|187.02|191.18|188.78|187.67|185.27|0
1652944800000|2022-05-19 07:20:00|189.48|187.08|184.89|182.49|189.48|187.08|184.43|182.03|0
1652945100000|2022-05-19 07:25:00|182.4|180|182.7|180.3|185.91|183.51|182.4|180|0
1652945400000|2022-05-19 07:30:00|182.93|180.53|179.65|177.25|182.93|180.53|175.98|173.58|0
1652945700000|2022-05-19 07:35:00|179.53|177.13|175.1|172.7|179.53|177.13|174.94|172.54|0
1652946000000|2022-05-19 07:40:00|175.16|172.76|178.23|175.83|179.02|176.62|175.16|172.76|0
1652946300000|2022-05-19 07:45:00|178.85|176.45|180.54|178.14|181.11|178.71|178.51|176.11|0
1652946600000|2022-05-19 07:50:00|180.43|178.03|179.69|177.29|180.88|178.48|179.01|176.61|0
1652946900000|2022-05-19 07:55:00|180.09|177.69|183.15|180.75|183.96|181.56|180.09|177.69|0
1652947200000|2022-05-19 08:00:00|183.21|180.81|179.74|177.34|183.61|181.21|179.74|177.34|0
1652947500000|2022-05-19 08:05:00|179.68|177.28|180.53|178.13|180.76|178.36|177.82|175.42|0
1652947800000|2022-05-19 08:10:00|180.76|178.36|182.23|179.83|182.35|179.95|179.22|176.82|0
1652948100000|2022-05-19 08:15:00|182.34|179.94|178.72|176.32|182.69|180.29|178.38|175.98|0
1652948400000|2022-05-19 08:20:00|178.83|176.43|179.1|176.7|179.62|177.22|178.38|175.98|0
1652948700000|2022-05-19 08:25:00|179.39|176.99|177.75|175.35|180.75|178.35|177.19|174.79|0
1652949000000|2022-05-19 08:30:00|179.05|176.65|175.9|173.5|179.39|176.99|175.73|173.33|0
1652949300000|2022-05-19 08:35:00|176.02|173.62|176.91|174.51|177.13|174.73|175.68|173.28|0
1652949600000|2022-05-19 08:40:00|176.74|174.34|175.17|172.77|176.91|174.51|175.06|172.66|0
1652949900000|2022-05-19 08:45:00|175.23|172.83|175.34|172.94|177.13|174.73|175.12|172.72|0
1652950200000|2022-05-19 08:50:00|175.23|172.83|176.9|174.5|177.34|174.94|175.23|172.83|0
1652950500000|2022-05-19 08:55:00|176.78|174.38|172.01|169.61|176.9|174.5|171.9|169.5|0
1652950800000|2022-05-19 09:00:00|171.9|169.5|171.02|168.62|171.9|169.5|170.47|168.07|0
1652951100000|2022-05-19 09:05:00|171.24|168.84|174.66|172.26|174.66|172.26|171.24|168.84|0
1652951400000|2022-05-19 09:10:00|174.6|172.2|170.96|168.56|174.66|172.26|170.2|167.8|0
1652951700000|2022-05-19 09:15:00|170.8|168.4|171.13|168.73|171.79|169.39|170.58|168.18|0
1652952000000|2022-05-19 09:20:00|171.02|168.62|170.9|168.5|172.5|170.1|170.69|168.29|0
1652952300000|2022-05-19 09:25:00|171.07|168.67|171.61|169.21|172.44|170.04|170.58|168.18|0
1652952600000|2022-05-19 09:30:00|171.72|169.32|171.45|169.05|171.94|169.54|170.14|167.74|0
1652952900000|2022-05-19 09:35:00|171.5|169.1|168.61|166.21|171.61|169.21|168.5|166.1|0
1652953200000|2022-05-19 09:40:00|168.72|166.32|168.76|166.36|169.8|167.4|168.01|165.61|0
1652953500000|2022-05-19 09:45:00|168.6|166.2|171.11|168.71|171.44|169.04|168.55|166.15|0
1652953800000|2022-05-19 09:50:00|171.05|168.65|171.81|169.41|172.42|170.02|169.91|167.51|0
1652954100000|2022-05-19 09:55:00|171.76|169.36|169.9|167.5|171.76|169.36|168.7|166.3|0
1652954400000|2022-05-19 10:00:00|170.01|167.61|171.76|169.36|172.75|170.35|169.08|166.68|0
1652954700000|2022-05-19 10:05:00|171.87|169.47|173.24|170.84|173.51|171.11|171.65|169.25|0
1652955000000|2022-05-19 10:10:00|173.4|171|173.56|171.16|174.51|172.11|172.96|170.56|0
1652955300000|2022-05-19 10:15:00|173.51|171.11|173.23|170.83|173.84|171.44|171.64|169.24|0
1652955600000|2022-05-19 10:20:00|172.74|170.34|174.06|171.66|174.39|171.99|172.4|170|0
1652955900000|2022-05-19 10:25:00|174.11|171.71|173.44|171.04|174.39|171.99|172.95|170.55|0
1652956200000|2022-05-19 10:30:00|173.17|170.77|171.41|169.01|173.44|171.04|170.86|168.46|0
1652956500000|2022-05-19 10:35:00|171.3|168.9|174.16|171.76|174.16|171.76|171.3|168.9|0
1652956800000|2022-05-19 10:40:00|174.05|171.65|174.61|172.21|174.83|172.43|172.73|170.33|0
1652957100000|2022-05-19 10:45:00|174.72|172.32|176.4|174|176.95|174.55|174.72|172.32|0
1652957400000|2022-05-19 10:50:00|176.51|174.11|176.85|174.45|176.85|174.45|174.56|172.16|0
1652957700000|2022-05-19 10:55:00|177.07|174.67|177.86|175.46|178.36|175.96|176.51|174.11|0
1652958000000|2022-05-19 11:00:00|177.74|175.34|176.62|174.22|179.21|176.81|176.5|174.1|0
1652958300000|2022-05-19 11:05:00|176.5|174.1|175.16|172.76|176.5|174.1|174.38|171.98|0
1652958600000|2022-05-19 11:10:00|174.94|172.54|176.05|173.65|176.05|173.65|173.49|171.09|0
1652958900000|2022-05-19 11:15:00|175.99|173.59|175.49|173.09|176.44|174.04|175.15|172.75|0
1652959200000|2022-05-19 11:20:00|175.6|173.2|179.13|176.73|179.87|177.47|175.38|172.98|0
1652959500000|2022-05-19 11:25:00|178.97|176.57|182.37|179.97|183.75|181.35|178.97|176.57|0
1652959800000|2022-05-19 11:30:00|182.72|180.32|179.75|177.35|182.72|180.32|179.41|177.01|0
1652960100000|2022-05-19 11:35:00|179.87|177.47|180.2|177.8|181.74|179.34|179.69|177.29|0
1652960400000|2022-05-19 11:40:00|180.32|177.92|182.59|180.19|183.74|181.34|179.52|177.12|0
1652960700000|2022-05-19 11:45:00|182.48|180.08|179.4|177|183.63|181.23|178.5|176.1|0
1652961000000|2022-05-19 11:50:00|179.17|176.77|180.08|177.68|180.08|177.68|178.43|176.03|0
1652961300000|2022-05-19 11:55:00|179.91|177.51|181.79|179.39|183.97|181.57|179.91|177.51|0
1652961600000|2022-05-19 12:00:00|181.9|179.5|180.07|177.67|182.24|179.84|179.51|177.11|0
1652961900000|2022-05-19 12:05:00|179.96|177.56|179.84|177.44|180.81|178.41|179.62|177.22|0
1652962200000|2022-05-19 12:10:00|180.07|177.67|178.37|175.97|180.75|178.35|178.19|175.79|0
1652962500000|2022-05-19 12:15:00|178.48|176.08|178.14|175.74|178.7|176.3|176.9|174.5|0
1652962800000|2022-05-19 12:20:00|178.25|175.85|175.21|172.81|178.93|176.53|175.21|172.81|0
1652963100000|2022-05-19 12:25:00|175.15|172.75|177.06|174.66|177.23|174.83|175.15|172.75|0
1652963400000|2022-05-19 12:30:00|177.12|174.72|173.98|171.58|178.18|175.78|173.65|171.25|0
1652963700000|2022-05-19 12:35:00|174.09|171.69|173.09|170.69|176.89|174.49|172.86|170.46|0
1652964000000|2022-05-19 12:40:00|173.2|170.8|175.2|172.8|175.65|173.25|172.42|170.02|0
1652964300000|2022-05-19 12:45:00|175.03|172.63|176.32|173.92|176.71|174.31|174.75|172.35|0
1652964600000|2022-05-19 12:50:00|176.09|173.69|175.75|173.35|177.21|174.81|175.64|173.24|0
1652964900000|2022-05-19 12:55:00|175.86|173.46|175.64|173.24|177.66|175.26|175.36|172.96|0
1652965200000|2022-05-19 13:00:00|175.52|173.12|176.16|173.76|176.67|174.27|175.41|173.01|0
1652965500000|2022-05-19 13:05:00|176.45|174.05|178.47|176.07|178.93|176.53|176.11|173.71|0
1652965800000|2022-05-19 13:10:00|178.58|176.18|180.97|178.57|182.45|180.05|178.58|176.18|0
1652966100000|2022-05-19 13:15:00|181.08|178.68|180.05|177.65|181.31|178.91|179.26|176.86|0
1652966400000|2022-05-19 13:20:00|180.17|177.77|178.91|176.51|181.99|179.59|178.8|176.4|0
1652966700000|2022-05-19 13:25:00|178.46|176.06|179.02|176.62|180.56|178.16|178.12|175.72|0
1652967000000|2022-05-19 13:30:00|179.7|177.3|186.82|184.42|188.46|186.06|178.68|176.28|0
1652967300000|2022-05-19 13:35:00|187.87|185.47|190.56|188.16|194.46|192.06|185.83|183.43|0
1652967600000|2022-05-19 13:40:00|190.44|188.04|182.09|179.69|191.62|189.22|181.63|179.23|0
1652967900000|2022-05-19 13:45:00|182.43|180.03|175.39|172.99|182.55|180.15|172.97|170.57|0
1652968200000|2022-05-19 13:50:00|175.17|172.77|178.08|175.68|178.7|176.3|173.5|171.1|0
1652968500000|2022-05-19 13:55:00|177.85|175.45|178.75|176.35|184.46|182.06|177.74|175.34|0
1652968800000|2022-05-19 14:00:00|179.49|177.09|187.31|184.91|192.47|190.07|178.53|176.13|0
1652969100000|2022-05-19 14:05:00|187.66|185.26|183.37|180.97|188.48|186.08|181.19|178.79|0
1652969400000|2022-05-19 14:10:00|183.14|180.74|184.86|182.46|188.82|186.42|182.45|180.05|0
1652969700000|2022-05-19 14:15:00|185.21|182.81|187.65|185.25|190.11|187.71|183.71|181.31|0
1652970000000|2022-05-19 14:20:00|187.18|184.78|191.16|188.76|194.25|191.85|187.18|184.78|0
1652970300000|2022-05-19 14:25:00|191.05|188.65|184.49|182.09|191.28|188.88|182.08|179.68|0
1652970600000|2022-05-19 14:30:00|183.91|181.51|187.38|184.98|187.73|185.33|180.25|177.85|0
1652970900000|2022-05-19 14:35:00|187.27|184.87|181.24|178.84|189.02|186.62|178.57|176.17|0
1652971200000|2022-05-19 14:40:00|180.84|178.44|177.88|175.48|181.64|179.24|176.3|173.9|0
1652971500000|2022-05-19 14:45:00|177.99|175.59|177.08|174.68|181.18|178.78|175.73|173.33|0
1652971800000|2022-05-19 14:50:00|177.42|175.02|181.78|179.38|181.78|179.38|174.18|171.78|0
1652972100000|2022-05-19 14:55:00|181.89|179.49|179.71|177.31|184.37|181.97|178.74|176.34|0
1652972400000|2022-05-19 15:00:00|180.05|177.65|182.34|179.94|184.07|181.67|180.05|177.65|0
1652972700000|2022-05-19 15:05:00|182.8|180.4|180.96|178.56|183.03|180.63|176.53|174.13|0
1652973000000|2022-05-19 15:10:00|181.07|178.67|180.04|177.64|185.34|182.94|179.81|177.41|0
1652973300000|2022-05-19 15:15:00|179.93|177.53|182.56|180.16|182.67|180.27|177.43|175.03|0
1652973600000|2022-05-19 15:20:00|181.64|179.24|184.75|182.35|185.79|183.39|179.47|177.07|0
1652973900000|2022-05-19 15:25:00|184.98|182.58|180.78|178.38|184.98|182.58|178.95|176.55|0
1652974200000|2022-05-19 15:30:00|181.12|178.72|187.04|184.64|187.51|185.11|181.12|178.72|0
1652974500000|2022-05-19 15:35:00|187.27|184.87|192.63|190.23|194.49|192.09|185.4|183|0
1652974800000|2022-05-19 15:40:00|193.23|190.83|197.01|194.61|198.41|196.01|192.75|190.35|0
1652975100000|2022-05-19 15:45:00|196.59|194.19|197.19|194.79|198.28|195.88|194.9|192.5|0
1652975400000|2022-05-19 15:50:00|197.67|195.27|192.27|189.87|197.67|195.27|191.67|189.27|0
1652975700000|2022-05-19 15:55:00|192.5|190.1|191.67|189.27|192.5|190.1|188.83|186.43|0
1652976000000|2022-05-19 16:00:00|192.14|189.74|191.36|188.96|193.1|190.7|189.89|187.49|0
1652976300000|2022-05-19 16:05:00|191.13|188.73|192.25|189.85|193.39|190.99|189.94|187.54|0
1652976600000|2022-05-19 16:10:00|192.61|190.21|193.63|191.23|194.95|192.55|192.55|190.15|0
1652976900000|2022-05-19 16:15:00|193.51|191.11|190.76|188.36|196.03|193.63|190.17|187.77|0
1652977200000|2022-05-19 16:20:00|190.64|188.24|187.62|185.22|190.64|188.24|185.57|183.17|0
1652977500000|2022-05-19 16:25:00|187.56|185.16|189.69|187.29|190.45|188.05|186.15|183.75|0
1652977800000|2022-05-19 16:30:00|189.45|187.05|187.68|185.28|190.75|188.35|185.57|183.17|0
1652978100000|2022-05-19 16:35:00|187.32|184.92|180.02|177.62|187.68|185.28|180.02|177.62|0
1652978400000|2022-05-19 16:40:00|180.25|177.85|178.26|175.38|182.15|179.75|177.91|175.21|0
1652978700000|2022-05-19 16:45:00|177.92|175.04|177.23|174.35|178.95|176.07|175.99|173.11|0
1652979000000|2022-05-19 16:50:00|177.46|174.58|177.57|174.69|179.63|176.75|177.46|174.58|0
1652979300000|2022-05-19 16:55:00|177.23|174.35|180.5|177.62|181.47|178.59|176.21|173.33|0
1652979600000|2022-05-19 17:00:00|180.45|177.57|178.95|176.07|181.83|178.95|177.75|174.87|0
1652979900000|2022-05-19 17:05:00|179.07|176.19|179.64|176.76|183.16|180.28|177.8|174.92|0
1652980200000|2022-05-19 17:10:00|179.75|176.87|174.96|172.08|179.75|176.87|173.21|170.33|0
1652980500000|2022-05-19 17:15:00|175.24|172.36|178.37|175.49|178.71|175.83|173.27|170.39|0
1652980800000|2022-05-19 17:20:00|178.94|176.06|179.89|177.01|181.01|178.13|177|174.12|0
1652981100000|2022-05-19 17:25:00|180.12|177.24|177.16|174.28|181.04|178.16|176.13|173.25|0
1652981400000|2022-05-19 17:30:00|177.62|174.74|178.07|175.19|181.42|178.54|175.91|173.03|0
1652981700000|2022-05-19 17:35:00|177.16|174.28|180.14|177.26|180.84|177.96|176.81|173.93|0
1652982000000|2022-05-19 17:40:00|180.26|177.38|180.26|177.38|181.65|178.77|178.01|175.13|0
1652982300000|2022-05-19 17:45:00|180.37|177.49|172.38|169.5|181.07|178.19|172.27|169.39|0
1652982600000|2022-05-19 17:50:00|172.83|169.95|181.29|178.41|181.87|178.99|172.5|169.62|0
1652982900000|2022-05-19 17:55:00|181.64|178.76|187.11|184.23|189.28|186.4|181.64|178.76|0
1652983200000|2022-05-19 18:00:00|186.52|183.64|182.47|179.59|187.35|184.47|181.6|178.72|0
1652983500000|2022-05-19 18:05:00|182.41|179.53|181.83|178.95|182.76|179.88|178.94|176.06|0
1652983800000|2022-05-19 18:10:00|182.18|179.3|182.64|179.76|185.22|182.34|180.49|177.61|0
1652984100000|2022-05-19 18:15:00|183.22|180.34|180.78|177.9|185.33|182.45|180.43|177.55|0
1652984400000|2022-05-19 18:20:00|180.55|177.67|182.98|180.1|184.62|181.74|179.33|176.45|0
1652984700000|2022-05-19 18:25:00|183.22|180.34|182.51|180.11|183.8|181.28|180.07|177.67|0
1652985000000|2022-05-19 18:30:00|182.27|179.87|182.97|180.57|184.96|182.56|180.76|178.36|0
1652985300000|2022-05-19 18:35:00|182.5|180.1|186.02|183.62|188.86|186.46|180.76|178.36|0
1652985600000|2022-05-19 18:40:00|185.78|183.38|185|182.6|185.78|183.38|180.87|178.47|0
1652985900000|2022-05-19 18:45:00|185.36|182.96|189.99|187.59|189.99|187.59|183.59|181.19|0
1652986200000|2022-05-19 18:50:00|190.11|187.71|192.14|189.74|192.87|190.47|188.68|186.28|0
1652986500000|2022-05-19 18:55:00|191.54|189.14|191.3|188.9|191.9|189.5|186.89|184.49|0
1652986800000|2022-05-19 19:00:00|191.06|188.66|195.89|193.01|197.6|195.08|189.74|187.34|0
1652987100000|2022-05-19 19:05:00|196.25|193.37|191.35|188.47|197.4|194.52|191.35|188.47|0
1652987400000|2022-05-19 19:10:00|191.47|188.59|189.92|187.04|191.77|188.89|186.95|184.07|0
1652987700000|2022-05-19 19:15:00|189.56|186.68|185.77|182.89|190.27|187.39|184.6|181.72|0
1652988000000|2022-05-19 19:20:00|186.01|183.13|180.52|177.64|186.01|183.13|180.29|177.41|0
1652988300000|2022-05-19 19:25:00|180.29|177.41|178.34|175.46|182.5|179.62|178.22|175.34|0
1652988600000|2022-05-19 19:30:00|178.45|175.57|177.42|174.54|180.76|177.88|177.42|174.54|0
1652988900000|2022-05-19 19:35:00|177.31|174.43|176.28|173.4|178.68|175.8|174.72|171.84|0
1652989200000|2022-05-19 19:40:00|176.4|173.52|181.57|178.69|182.15|179.27|174.92|172.04|0
1652989500000|2022-05-19 19:45:00|181.8|178.92|179.14|176.26|183.9|181.02|176.85|173.97|0
1652989800000|2022-05-19 19:50:00|178.45|175.57|173.41|170.53|178.68|175.8|172.03|169.15|0
1652990100000|2022-05-19 19:55:00|173.87|170.99|172.73|169.85|176.27|173.39|172.5|169.62|0
1652990400000|2022-05-19 20:00:00|172.96|170.08|171.01|168.61|172.96|170.08|169.44|167.04|0
1652990700000|2022-05-19 20:05:00|171.13|168.73|171.12|168.72|172.49|170.09|170.67|168.27|0
1652991000000|2022-05-19 20:10:00|171.24|168.84|172.82|170.42|173.05|170.65|171.12|168.72|0
1652991300000|2022-05-19 20:15:00|173.25|170.45|173.25|170.45|173.59|170.79|172.11|169.31|0
1652991600000|2022-05-19 20:20:00|173.13|170.33|172.56|169.76|173.13|170.33|172.33|169.53|0
1652991900000|2022-05-19 20:25:00|172.61|169.81|172.9|170.1|173.13|170.33|171.65|168.85|0
1652992200000|2022-05-19 20:30:00|173.18|170.38|172.44|169.64|173.58|170.78|172.33|169.53|0
1652992500000|2022-05-19 20:35:00|172.55|169.75|172.55|169.75|172.89|170.09|172.21|169.41|0
1652992800000|2022-05-19 20:40:00|172.44|169.64|173|170.2|173.23|170.43|172.1|169.3|0
1652993100000|2022-05-19 20:45:00|172.89|170.09|174.37|171.57|174.48|171.68|172.72|169.92|0
1652993400000|2022-05-19 20:50:00|174.31|171.51|175.16|172.36|175.16|172.36|173.85|171.05|0
1652993700000|2022-05-19 20:55:00|175.05|172.25|173.5|170.7|175.22|172.42|173.5|170.7|0
1652994000000|2022-05-19 21:00:00|173.94|171.14|173.37|170.57|173.94|171.14|173.19|170.39|0
1652994300000|2022-05-19 21:05:00|173.35|170.55|173.36|170.56|173.37|170.57|173.33|170.53|0
1652994600000|2022-05-19 21:10:00|173.68|170.88|173.51|170.71|173.68|170.88|173.34|170.54|0
1652994900000|2022-05-19 21:15:00|173.53|170.73|173.59|170.79|173.62|170.82|173.44|170.64|0
1652995200000|2022-05-19 21:20:00|173.52|170.72|173.6|170.8|173.74|170.94|173.52|170.72|0
1652995500000|2022-05-19 21:25:00|173.59|170.79|173.55|170.75|173.64|170.84|173.55|170.75|0
1652995800000|2022-05-19 21:30:00|173.53|170.73|173.53|170.73|173.55|170.75|173.53|170.73|0
1652996100000|2022-05-19 21:35:00|173.56|170.76|173.51|170.71|173.59|170.79|173.45|170.65|0
1652996400000|2022-05-19 21:40:00|173.63|170.83|173.71|170.91|173.78|170.98|173.53|170.73|0
1652996700000|2022-05-19 21:45:00|173.69|170.89|173.6|170.8|173.69|170.89|173.6|170.8|0
1652997000000|2022-05-19 21:50:00|173.67|170.87|173.49|170.69|173.67|170.87|173.42|170.62|0
1652997300000|2022-05-19 21:55:00|173.5|170.7|173.43|170.63|173.5|170.7|173.43|170.63|0
1652997600000|2022-05-19 22:00:00|173.92|171.12|175.52|172.72|175.81|173.01|173.58|170.78|0
1652997900000|2022-05-19 22:05:00|175.4|172.6|176.27|173.47|176.84|174.04|175.4|172.6|0
1652998200000|2022-05-19 22:10:00|176.32|173.52|176.49|173.69|176.61|173.81|176.26|173.46|0
1652998500000|2022-05-19 22:15:00|176.55|173.75|176.89|174.09|177.07|174.27|175|172.2|0
1652998800000|2022-05-19 22:20:00|176.83|174.03|176.72|173.92|177.18|174.38|176.26|173.46|0
1652999100000|2022-05-19 22:25:00|176.83|174.03|176.37|173.57|177.41|174.61|176.25|173.45|0
1652999400000|2022-05-19 22:30:00|176.48|173.68|176.02|173.22|176.83|174.03|174.87|172.07|0
1652999700000|2022-05-19 22:35:00|175.9|173.1|175.1|172.3|176.13|173.33|174.93|172.13|0
1653000000000|2022-05-19 22:40:00|174.92|172.12|174.98|172.18|175.33|172.53|174.87|172.07|0
1653000300000|2022-05-19 22:45:00|174.87|172.07|175.09|172.29|175.09|172.29|174.58|171.78|0
1653000600000|2022-05-19 22:50:00|175.03|172.23|175.43|172.63|175.55|172.75|174.98|172.18|0
1653000900000|2022-05-19 22:55:00|175.55|172.75|175.32|172.52|175.66|172.86|174.52|171.72|0
1653001200000|2022-05-19 23:00:00|175.43|172.63|176|173.2|176.12|173.32|174.97|172.17|0
1653001500000|2022-05-19 23:05:00|176.06|173.26|175.08|172.28|176.12|173.32|175.08|172.28|0
1653001800000|2022-05-19 23:10:00|175.14|172.34|174.28|171.48|175.48|172.68|174.16|171.36|0
1653002100000|2022-05-19 23:15:00|174.05|171.25|174.39|171.59|174.5|171.7|173.82|171.02|0
1653002400000|2022-05-19 23:20:00|174.5|171.7|174.61|171.81|174.84|172.04|174.04|171.24|0
1653002700000|2022-05-19 23:25:00|174.73|171.93|175.99|173.19|176.45|173.65|174.5|171.7|0
1653003000000|2022-05-19 23:30:00|176.1|173.3|176.33|173.53|176.56|173.76|175.87|173.07|0
1653003300000|2022-05-19 23:35:00|176.38|173.58|176.55|173.75|176.9|174.1|176.21|173.41|0
1653003600000|2022-05-19 23:40:00|176.61|173.81|177.01|174.21|177.48|174.68|176.49|173.69|0
1653003900000|2022-05-19 23:45:00|177.13|174.33|178.28|175.48|178.28|175.48|176.66|173.86|0
1653004200000|2022-05-19 23:50:00|178.16|175.36|178.16|175.36|178.74|175.94|177.47|174.67|0
1653004500000|2022-05-19 23:55:00|178.1|175.3|177.7|174.9|178.27|175.47|177.47|174.67|0
1653004800000|2022-05-20 00:00:00|178.04|175.24|179.08|176.28|179.43|176.63|177.81|175.01|0
1653005100000|2022-05-20 00:05:00|179.2|176.4|179.66|176.86|180.48|177.68|178.5|175.7|0
1653005400000|2022-05-20 00:10:00|179.78|176.98|180.82|178.02|181.17|178.37|179.72|176.92|0
1653005700000|2022-05-20 00:15:00|180.94|178.14|180.47|177.67|182.34|179.54|180.35|177.55|0
1653006000000|2022-05-20 00:20:00|180.29|177.49|180.7|177.9|181.05|178.25|180.12|177.32|0
1653006300000|2022-05-20 00:25:00|180.76|177.96|181.05|178.25|181.1|178.3|180|177.2|0
1653006600000|2022-05-20 00:30:00|181.16|178.36|182.33|179.53|182.33|179.53|181.16|178.36|0
1653006900000|2022-05-20 00:35:00|182.22|179.42|182.8|180|183.63|180.83|181.75|178.95|0
1653007200000|2022-05-20 00:40:00|182.92|180.12|181.73|178.93|183.39|180.59|181.2|178.4|0
1653007500000|2022-05-20 00:45:00|181.9|179.1|181.31|178.51|182.14|179.34|180.96|178.16|0
1653007800000|2022-05-20 00:50:00|181.2|178.4|179.91|177.11|181.31|178.51|179.32|176.52|0
1653008100000|2022-05-20 00:55:00|179.79|176.99|179.79|176.99|180.49|177.69|179.09|176.29|0
1653008400000|2022-05-20 01:00:00|179.61|176.81|179.78|176.98|180.02|177.22|179.2|176.4|0
1653008700000|2022-05-20 01:05:00|179.9|177.1|180.6|177.8|180.6|177.8|179.67|176.87|0
1653009000000|2022-05-20 01:10:00|180.48|177.68|180.71|177.91|181.3|178.5|180.48|177.68|0
1653009300000|2022-05-20 01:15:00|180.83|178.03|182.82|180.02|183.06|180.26|180.59|177.79|0
1653009600000|2022-05-20 01:20:00|182.94|180.14|183.29|180.49|183.41|180.61|182.12|179.32|0
1653009900000|2022-05-20 01:25:00|183.53|180.73|185.07|182.27|185.3|182.5|183.53|180.73|0
1653010200000|2022-05-20 01:30:00|184.95|182.15|186.49|183.69|186.97|184.17|184.71|181.91|0
1653010500000|2022-05-20 01:35:00|186.61|183.81|186.01|183.21|186.73|183.93|184.47|181.67|0
1653010800000|2022-05-20 01:40:00|186.25|183.45|186.13|183.33|186.84|184.04|185.77|182.97|0
1653011100000|2022-05-20 01:45:00|186.07|183.27|185.05|182.25|186.25|183.45|184.93|182.13|0
1653011400000|2022-05-20 01:50:00|185.17|182.37|185.88|183.08|186|183.2|184.82|182.02|0
1653011700000|2022-05-20 01:55:00|186|183.2|185.17|182.37|186.48|183.68|184.93|182.13|0
1653012000000|2022-05-20 02:00:00|185.1|182.3|184.1|181.3|185.28|182.48|183.8|181|0
1653012300000|2022-05-20 02:05:00|184.33|181.53|183.03|180.23|184.69|181.89|183.03|180.23|0
1653012600000|2022-05-20 02:10:00|182.79|179.99|180.79|177.99|182.79|179.99|180.68|177.88|0
1653012900000|2022-05-20 02:15:00|180.73|177.93|182.08|179.28|182.79|179.99|180.67|177.87|0
1653013200000|2022-05-20 02:20:00|182.2|179.4|182.6|179.8|183.02|180.22|182.2|179.4|0
1653013500000|2022-05-20 02:25:00|182.67|179.87|183.25|180.45|183.49|180.69|182.31|179.51|0
1653013800000|2022-05-20 02:30:00|183.31|180.51|182.24|179.44|183.49|180.69|181.54|178.74|0
1653014100000|2022-05-20 02:35:00|182.19|179.39|182.24|179.44|182.66|179.86|182.07|179.27|0
1653014400000|2022-05-20 02:40:00|182.3|179.5|182.89|180.09|183.01|180.21|181.95|179.15|0
1653014700000|2022-05-20 02:45:00|183.01|180.21|185.73|182.93|185.85|183.05|183.01|180.21|0
1653015000000|2022-05-20 02:50:00|185.85|183.05|185.49|182.69|185.97|183.17|185.25|182.45|0
1653015300000|2022-05-20 02:55:00|185.61|182.81|185.6|182.8|185.73|182.93|184.77|181.97|0
1653015600000|2022-05-20 03:00:00|185.48|182.68|184.65|181.85|185.48|182.68|184.65|181.85|0
1653015900000|2022-05-20 03:05:00|184.53|181.73|184.47|181.67|185.01|182.21|184.29|181.49|0
1653016200000|2022-05-20 03:10:00|184.41|181.61|183.46|180.66|184.53|181.73|182.87|180.07|0
1653016500000|2022-05-20 03:15:00|183.52|180.72|183.69|180.89|183.93|181.13|183.34|180.54|0
1653016800000|2022-05-20 03:20:00|183.58|180.78|184.58|181.78|184.64|181.84|183.57|180.77|0
1653017100000|2022-05-20 03:25:00|184.64|181.84|184.16|181.36|184.87|182.07|184.1|181.3|0
1653017400000|2022-05-20 03:30:00|184.22|181.42|183.92|181.12|184.28|181.48|183.68|180.88|0
1653017700000|2022-05-20 03:35:00|183.86|181.06|185.22|182.42|185.82|183.02|183.8|181|0
1653018000000|2022-05-20 03:40:00|185.1|182.3|184.51|181.71|185.34|182.54|184.15|181.35|0
1653018300000|2022-05-20 03:45:00|184.39|181.59|184.03|181.23|184.8|182|183.97|181.17|0
1653018600000|2022-05-20 03:50:00|183.97|181.17|183.08|180.28|184.38|181.58|182.31|179.51|0
1653018900000|2022-05-20 03:55:00|183.2|180.4|183.43|180.63|183.73|180.93|183.08|180.28|0
1653019200000|2022-05-20 04:00:00|183.08|180.28|184.38|181.58|184.38|181.58|182.9|180.1|0
1653019500000|2022-05-20 04:05:00|184.31|181.51|185.32|182.52|185.68|182.88|184.26|181.46|0
1653019800000|2022-05-20 04:10:00|185.38|182.58|185.32|182.52|186.39|183.59|185.32|182.52|0
1653020100000|2022-05-20 04:15:00|185.44|182.64|186.15|183.35|186.27|183.47|185.08|182.28|0
1653020400000|2022-05-20 04:20:00|186.03|183.23|186.62|183.82|186.62|183.82|185.43|182.63|0
1653020700000|2022-05-20 04:25:00|186.74|183.94|187.46|184.66|187.88|185.08|186.74|183.94|0
1653021000000|2022-05-20 04:30:00|187.34|184.54|186.5|183.7|187.34|184.54|186.26|183.46|0
1653021300000|2022-05-20 04:35:00|186.55|183.75|186.61|183.81|186.97|184.17|186.26|183.46|0
1653021600000|2022-05-20 04:40:00|186.49|183.69|186.61|183.81|186.73|183.93|186.07|183.27|0
1653021900000|2022-05-20 04:45:00|186.73|183.93|186.37|183.57|187.09|184.29|186.25|183.45|0
1653022200000|2022-05-20 04:50:00|186.49|183.69|186.72|183.92|186.73|183.93|186.25|183.45|0
1653022500000|2022-05-20 04:55:00|186.6|183.8|187.44|184.64|187.44|184.64|186.36|183.56|0
1653022800000|2022-05-20 05:00:00|187.32|184.52|185.82|183.02|187.68|184.88|185.46|182.66|0
1653023100000|2022-05-20 05:05:00|185.88|183.08|185.16|182.36|186.72|183.92|184.75|181.95|0
1653023400000|2022-05-20 05:10:00|185.1|182.3|185.34|182.54|185.87|183.07|184.98|182.18|0
1653023700000|2022-05-20 05:15:00|185.22|182.42|184.8|182|185.69|182.89|183.67|180.87|0
1653024000000|2022-05-20 05:20:00|184.86|182.06|184.74|181.94|185.69|182.89|184.38|181.58|0
1653024300000|2022-05-20 05:25:00|184.68|181.88|184.97|182.17|185.57|182.77|184.38|181.58|0
1653024600000|2022-05-20 05:30:00|185.21|182.41|185.09|182.29|185.69|182.89|184.61|181.81|0
1653024900000|2022-05-20 05:35:00|184.97|182.17|185.68|182.88|185.92|183.12|184.49|181.69|0
1653025200000|2022-05-20 05:40:00|185.8|183|185.68|182.88|186.4|183.6|185.32|182.52|0
1653025500000|2022-05-20 05:45:00|185.8|183|185.67|182.87|185.92|183.12|184.96|182.16|0
1653025800000|2022-05-20 05:50:00|185.49|182.69|187.11|184.31|187.71|184.91|185.49|182.69|0
1653026100000|2022-05-20 05:55:00|186.87|184.07|185.79|182.99|186.87|184.07|185.67|182.87|0
1653026400000|2022-05-20 06:00:00|185.91|183.11|185.07|182.27|186.38|183.58|184.36|181.56|0
1653026700000|2022-05-20 06:05:00|184.95|182.15|185.19|182.39|185.55|182.75|183.88|181.08|0
1653027000000|2022-05-20 06:10:00|185.3|182.5|184.88|182.08|187.46|184.66|184.71|181.91|0
1653027300000|2022-05-20 06:15:00|184.35|181.55|184.4|181.6|184.94|182.14|183.87|181.07|0
1653027600000|2022-05-20 06:20:00|184.35|181.55|184.94|182.14|185.06|182.26|183.99|181.19|0
1653027900000|2022-05-20 06:25:00|185.06|182.26|181.5|178.7|185.06|182.26|181.03|178.23|0
1653028200000|2022-05-20 06:30:00|181.27|178.47|182.09|179.29|182.33|179.53|180.44|177.64|0
1653028500000|2022-05-20 06:35:00|182.21|179.41|181.32|178.52|182.44|179.64|180.67|177.87|0
1653028800000|2022-05-20 06:40:00|181.38|178.58|182.26|179.46|182.26|179.46|180.67|177.87|0
1653029100000|2022-05-20 06:45:00|182.2|179.4|180.9|178.1|182.44|179.64|180.32|177.52|0
1653029400000|2022-05-20 06:50:00|181.02|178.22|179.26|176.46|181.25|178.45|179.26|176.46|0
1653029700000|2022-05-20 06:55:00|179.61|176.81|182.53|179.73|183.13|180.33|179.26|176.46|0
1653030000000|2022-05-20 07:00:00|182.71|179.91|182.47|179.67|182.94|180.14|181.06|178.26|0
1653030300000|2022-05-20 07:05:00|182.27|179.87|180.92|178.52|184.78|182.38|180.16|177.76|0
1653030600000|2022-05-20 07:10:00|180.86|178.46|183.28|180.88|183.63|181.23|180.63|178.23|0
1653030900000|2022-05-20 07:15:00|183.22|180.82|184.52|182.12|186.08|183.68|183.22|180.82|0
1653031200000|2022-05-20 07:20:00|184.64|182.24|184.28|181.88|185.83|183.43|183.87|181.47|0
1653031500000|2022-05-20 07:25:00|184.34|181.94|184.52|182.12|185.59|183.19|183.63|181.23|0
1653031800000|2022-05-20 07:30:00|184.64|182.24|187.56|185.16|187.62|185.22|183.57|181.17|0
1653032100000|2022-05-20 07:35:00|187.5|185.1|188.22|185.82|191.77|189.37|187.38|184.98|0
1653032400000|2022-05-20 07:40:00|188.1|185.7|188.83|186.43|189.67|187.27|187.5|185.1|0
1653032700000|2022-05-20 07:45:00|188.76|186.36|189.79|187.39|189.79|187.39|188.22|185.82|0
1653033000000|2022-05-20 07:50:00|189.67|187.27|189.43|187.03|189.79|187.39|188.52|186.12|0
1653033300000|2022-05-20 07:55:00|189.3|186.9|187.97|185.57|189.79|187.39|187.31|184.91|0
1653033600000|2022-05-20 08:00:00|187.91|185.51|186.82|184.42|188.33|185.93|186.52|184.12|0
1653033900000|2022-05-20 08:05:00|186.76|184.36|187.12|184.72|187.72|185.32|186.52|184.12|0
1653034200000|2022-05-20 08:10:00|187.18|184.78|185.5|183.1|187.6|185.2|184.24|181.84|0
1653034500000|2022-05-20 08:15:00|185.44|183.04|186.39|183.99|186.39|183.99|185.08|182.68|0
1653034800000|2022-05-20 08:20:00|186.51|184.11|187.83|185.43|188.08|185.68|186.39|183.99|0
1653035100000|2022-05-20 08:25:00|187.95|185.55|189.04|186.64|189.04|186.64|187.23|184.83|0
1653035400000|2022-05-20 08:30:00|189.16|186.76|190.92|188.52|191.1|188.7|189.16|186.76|0
1653035700000|2022-05-20 08:35:00|191.1|188.7|190.98|188.58|191.1|188.7|189.76|187.36|0
1653036000000|2022-05-20 08:40:00|191.1|188.7|192.44|190.04|192.44|190.04|190.61|188.21|0
1653036300000|2022-05-20 08:45:00|192.32|189.92|190.24|187.84|192.56|190.16|190.24|187.84|0
1653036600000|2022-05-20 08:50:00|190.12|187.72|190.12|187.72|190.54|188.14|189.75|187.35|0
1653036900000|2022-05-20 08:55:00|190.24|187.84|189.99|187.59|190.6|188.2|189.57|187.17|0
1653037200000|2022-05-20 09:00:00|189.87|187.47|191.2|188.8|191.45|189.05|189.02|186.62|0
1653037500000|2022-05-20 09:05:00|191.08|188.68|191.81|189.41|191.99|189.59|190.78|188.38|0
1653037800000|2022-05-20 09:10:00|191.93|189.53|192.79|190.39|193.16|190.76|190.96|188.56|0
1653038100000|2022-05-20 09:15:00|193.03|190.63|193.15|190.75|193.89|191.49|192.42|190.02|0
1653038400000|2022-05-20 09:20:00|193.09|190.69|190.64|188.24|193.33|190.93|190.64|188.24|0
1653038700000|2022-05-20 09:25:00|190.95|188.55|194.21|191.81|194.46|192.06|190.95|188.55|0
1653039000000|2022-05-20 09:30:00|194.09|191.69|192.74|190.34|194.09|191.69|192.68|190.28|0
1653039300000|2022-05-20 09:35:00|192.5|190.1|192.74|190.34|192.86|190.46|192.25|189.85|0
1653039600000|2022-05-20 09:40:00|192.67|190.27|190.43|188.03|192.86|190.46|190.12|187.72|0
1653039900000|2022-05-20 09:45:00|190.3|187.9|190.79|188.39|191.15|188.75|190|187.6|0
1653040200000|2022-05-20 09:50:00|191.15|188.75|191.51|189.11|191.51|189.11|190.6|188.2|0
1653040500000|2022-05-20 09:55:00|191.63|189.23|190.9|188.5|191.75|189.35|190.9|188.5|0
1653040800000|2022-05-20 10:00:00|190.78|188.38|191.14|188.74|191.38|188.98|190.41|188.01|0
1653041100000|2022-05-20 10:05:00|191.2|188.8|192.65|190.25|192.66|190.26|190.95|188.55|0
1653041400000|2022-05-20 10:10:00|192.6|190.2|192.23|189.83|192.84|190.44|191.86|189.46|0
1653041700000|2022-05-20 10:15:00|192.35|189.95|191.55|189.15|192.35|189.95|190.04|187.64|0
1653042000000|2022-05-20 10:20:00|191.74|189.34|192.95|190.55|193.08|190.68|191.25|188.85|0
1653042300000|2022-05-20 10:25:00|193.07|190.67|192.34|189.94|193.07|190.67|192.34|189.94|0
1653042600000|2022-05-20 10:30:00|192.46|190.06|192.15|189.75|192.58|190.18|191.61|189.21|0
1653042900000|2022-05-20 10:35:00|192.22|189.82|191.18|188.78|192.22|189.82|190.88|188.48|0
1653043200000|2022-05-20 10:40:00|191.12|188.72|191.66|189.26|191.97|189.57|191.12|188.72|0
1653043500000|2022-05-20 10:45:00|191.97|189.57|191.84|189.44|192.45|190.05|190.99|188.59|0
1653043800000|2022-05-20 10:50:00|191.72|189.32|190.02|187.62|192.21|189.81|189.9|187.5|0
1653044100000|2022-05-20 10:55:00|190.26|187.86|190.86|188.46|191.47|189.07|190.14|187.74|0
1653044400000|2022-05-20 11:00:00|190.98|188.58|190.13|187.73|190.98|188.58|189.23|186.83|0
1653044700000|2022-05-20 11:05:00|189.89|187.49|188.86|186.46|189.89|187.49|188.44|186.04|0
1653045000000|2022-05-20 11:10:00|188.68|186.28|189.76|187.36|189.76|187.36|188.32|185.92|0
1653045300000|2022-05-20 11:15:00|189.88|187.48|190.24|187.84|190.73|188.33|189.88|187.48|0
1653045600000|2022-05-20 11:20:00|190.3|187.9|189.76|187.36|190.97|188.57|189.27|186.87|0
1653045900000|2022-05-20 11:25:00|189.88|187.48|189.45|187.05|190|187.6|189.03|186.63|0
1653046200000|2022-05-20 11:30:00|189.51|187.11|191.33|188.93|191.45|189.05|189.51|187.11|0
1653046500000|2022-05-20 11:35:00|191.2|188.8|190.77|188.37|191.45|189.05|190.77|188.37|0
1653046800000|2022-05-20 11:40:00|190.72|188.32|190.59|188.19|191.32|188.92|189.99|187.59|0
1653047100000|2022-05-20 11:45:00|190.71|188.31|191.8|189.4|191.8|189.4|190.71|188.31|0
1653047400000|2022-05-20 11:50:00|191.92|189.52|194.73|192.33|194.73|192.33|191.68|189.28|0
1653047700000|2022-05-20 11:55:00|194.85|192.45|192.41|190.01|195.22|192.82|192.16|189.76|0
1653048000000|2022-05-20 12:00:00|192.28|189.88|192.04|189.64|193.14|190.74|191.43|189.03|0
1653048300000|2022-05-20 12:05:00|192.16|189.76|191.91|189.51|193.13|190.73|191.79|189.39|0
1653048600000|2022-05-20 12:10:00|192.03|189.63|190.57|188.17|192.15|189.75|190.33|187.93|0
1653048900000|2022-05-20 12:15:00|190.69|188.29|190.69|188.29|191.18|188.78|190.27|187.87|0
1653049200000|2022-05-20 12:20:00|190.81|188.41|190.69|188.29|191.78|189.38|190.45|188.05|0
1653049500000|2022-05-20 12:25:00|190.81|188.41|191.53|189.13|191.9|189.5|190.32|187.92|0
1653049800000|2022-05-20 12:30:00|191.41|189.01|190.56|188.16|191.9|189.5|190.32|187.92|0
1653050100000|2022-05-20 12:35:00|190.8|188.4|191.41|189.01|192.26|189.86|190.56|188.16|0
1653050400000|2022-05-20 12:40:00|191.29|188.89|188.98|186.58|191.29|188.89|188.62|186.22|0
1653050700000|2022-05-20 12:45:00|189.04|186.64|187.54|185.14|189.59|187.19|187.06|184.66|0
1653051000000|2022-05-20 12:50:00|187.42|185.02|188|185.6|189.81|187.41|186.94|184.54|0
1653051300000|2022-05-20 12:55:00|187.76|185.36|190.04|187.64|190.16|187.76|187.52|185.12|0
1653051600000|2022-05-20 13:00:00|190.16|187.76|190.52|188.12|190.89|188.49|189.44|187.04|0
1653051900000|2022-05-20 13:05:00|190.4|188|189.25|186.85|190.52|188.12|189.07|186.67|0
1653052200000|2022-05-20 13:10:00|189.19|186.79|190.52|188.12|190.88|188.48|188.95|186.55|0
1653052500000|2022-05-20 13:15:00|190.4|188|190.03|187.63|191|188.6|189.31|186.91|0
1653052800000|2022-05-20 13:20:00|189.91|187.51|190.63|188.23|191.66|189.26|189.55|187.15|0
1653053100000|2022-05-20 13:25:00|191.36|188.96|189.9|187.5|193.48|191.08|189.66|187.26|0
1653053400000|2022-05-20 13:30:00|189.54|187.14|187.74|185.34|191.6|189.2|186.84|184.44|0
1653053700000|2022-05-20 13:35:00|187.5|185.1|188.21|185.81|189.3|186.9|182.28|179.88|0
1653054000000|2022-05-20 13:40:00|187.73|185.33|191.1|188.7|192.44|190.04|186.42|184.02|0
1653054300000|2022-05-20 13:45:00|191.28|188.88|186.29|183.89|192.31|189.91|184.75|182.35|0
1653054600000|2022-05-20 13:50:00|186.18|183.78|186.25|183.85|188.09|185.69|183.87|181.47|0
1653054900000|2022-05-20 13:55:00|186.13|183.73|185.65|183.25|186.97|184.57|182.68|180.28|0
1653055200000|2022-05-20 14:00:00|185.41|183.01|183.15|180.75|187.33|184.93|180.06|177.66|0
1653055500000|2022-05-20 14:05:00|183.62|181.22|176.13|173.73|183.62|181.22|175.55|173.15|0
1653055800000|2022-05-20 14:10:00|176.19|173.79|176.18|173.78|177.05|174.65|174.75|172.35|0
1653056100000|2022-05-20 14:15:00|176.82|174.42|176.7|174.3|179.03|176.63|175.78|173.38|0
1653056400000|2022-05-20 14:20:00|176.59|174.19|175.9|173.02|176.93|174.53|172.79|170.39|0
1653056700000|2022-05-20 14:25:00|176.02|173.14|178.68|175.8|179.73|176.85|174.63|171.75|0
1653057000000|2022-05-20 14:30:00|178.33|175.45|176.12|173.24|178.91|176.03|175.55|172.67|0
1653057300000|2022-05-20 14:35:00|175.89|173.01|173.79|170.91|176.12|173.24|172.76|169.88|0
1653057600000|2022-05-20 14:40:00|173.39|170.51|175.98|173.1|176.9|174.02|173.16|170.28|0
1653057900000|2022-05-20 14:45:00|176.03|173.15|172.53|169.65|176.79|173.91|171.73|168.85|0
1653058200000|2022-05-20 14:50:00|172.42|169.54|166.32|163.44|172.99|170.11|166.32|163.44|0
1653058500000|2022-05-20 14:55:00|166.43|163.55|161.78|158.9|166.99|164.11|161.78|158.9|0
1653058800000|2022-05-20 15:00:00|162|159.12|161.67|158.79|163.54|160.66|161.34|158.46|0
1653059100000|2022-05-20 15:05:00|162.22|159.34|159.1|156.22|162.77|159.89|158.29|155.41|0
1653059400000|2022-05-20 15:10:00|159.05|156.17|159.37|156.49|159.91|157.03|154.85|151.97|0
1653059700000|2022-05-20 15:15:00|159.05|156.17|156.54|153.66|159.28|156.4|154.6|151.72|0
1653060000000|2022-05-20 15:20:00|156.75|153.87|155.15|152.27|156.75|153.87|154.83|151.95|0
1653060300000|2022-05-20 15:25:00|154.94|152.06|159.05|156.17|160.63|157.75|154.94|152.06|0
1653060600000|2022-05-20 15:30:00|158.95|156.07|161.33|158.45|162.76|159.88|158.51|155.63|0
1653060900000|2022-05-20 15:35:00|161.55|158.67|157.43|154.55|161.55|158.67|156.25|153.37|0
1653061200000|2022-05-20 15:40:00|157.54|154.66|156.57|153.69|161|158.12|156.57|153.69|0
1653061500000|2022-05-20 15:45:00|156.51|153.63|159.8|156.92|160.13|157.25|156.51|153.63|0
1653061800000|2022-05-20 15:50:00|159.69|156.81|158.28|155.4|161.76|158.88|157.58|154.7|0
1653062100000|2022-05-20 15:55:00|158.5|155.62|157.47|154.59|160.67|157.79|157.1|154.22|0
1653062400000|2022-05-20 16:00:00|157.2|154.32|155.92|153.04|157.96|155.08|154.96|152.08|0
1653062700000|2022-05-20 16:05:00|155.86|152.98|149.8|146.92|157.31|154.43|149.8|146.92|0
1653063000000|2022-05-20 16:10:00|149.48|146.6|150.78|147.9|151.88|149|146.43|143.55|0
1653063300000|2022-05-20 16:15:00|151.05|148.17|150.26|147.38|152.66|149.78|149.06|146.18|0
1653063600000|2022-05-20 16:20:00|150.15|147.27|153.94|151.06|154.36|151.48|149.94|147.06|0
1653063900000|2022-05-20 16:25:00|154.04|151.16|152.25|149.37|154.04|151.16|150.9|148.02|0
1653064200000|2022-05-20 16:30:00|152.36|149.48|150.27|147.39|154.04|151.16|150.27|147.39|0
1653064500000|2022-05-20 16:35:00|150.17|147.29|148|145.12|150.38|147.5|146.87|143.99|0
1653064800000|2022-05-20 16:40:00|147.79|144.91|144.13|141.25|147.79|144.91|144.13|141.25|0
1653065100000|2022-05-20 16:45:00|144.02|141.14|149.39|146.51|149.39|146.51|141.81|138.93|0
1653065400000|2022-05-20 16:50:00|148.98|146.1|146.32|143.44|149.23|146.35|145.51|142.63|0
1653065700000|2022-05-20 16:55:00|146.37|143.49|147.54|144.66|149.9|147.02|146.22|143.34|0
1653066000000|2022-05-20 17:00:00|147.44|144.56|145.2|142.32|147.74|144.86|143.69|140.81|0
1653066300000|2022-05-20 17:05:00|145.5|142.62|142.68|139.8|147.43|144.55|142.08|139.2|0
1653066600000|2022-05-20 17:10:00|142.58|139.7|143.79|140.91|144.5|141.62|140.89|138.01|0
1653066900000|2022-05-20 17:15:00|143.89|141.01|141.8|138.92|144.39|141.51|141.8|138.92|0
1653067200000|2022-05-20 17:20:00|142.09|139.21|141.4|138.52|143.39|140.51|140.71|137.83|0
1653067500000|2022-05-20 17:25:00|141.2|138.32|139.72|136.84|141.79|138.91|139.42|136.54|0
1653067800000|2022-05-20 17:30:00|139.62|136.74|148.23|145.35|148.54|145.66|139.23|136.35|0
1653068100000|2022-05-20 17:35:00|148.33|145.45|147.51|144.63|150.07|147.19|145.69|142.81|0
1653068400000|2022-05-20 17:40:00|147.31|144.43|148.09|145.21|149.69|146.81|145.59|142.71|0
1653068700000|2022-05-20 17:45:00|147.88|145|148.9|146.02|151.38|148.5|146.51|143.63|0
1653069000000|2022-05-20 17:50:00|148.6|145.72|150.86|147.98|152.42|149.54|146.45|143.57|0
1653069300000|2022-05-20 17:55:00|150.55|147.67|150.24|147.36|152|149.12|149|146.12|0
1653069600000|2022-05-20 18:00:00|149.98|147.1|147.94|145.06|150.41|147.53|147.13|144.25|0
1653069900000|2022-05-20 18:05:00|147.64|144.76|146.21|143.33|147.64|144.76|143.63|140.75|0
1653070200000|2022-05-20 18:10:00|146.41|143.53|145.8|142.92|148.14|145.26|145.19|142.31|0
1653070500000|2022-05-20 18:15:00|145.69|142.81|143.87|140.99|147.12|144.24|142.07|139.19|0
1653070800000|2022-05-20 18:20:00|143.67|140.79|144.07|141.19|145.79|142.91|141.77|138.89|0
1653071100000|2022-05-20 18:25:00|143.87|140.99|145.18|142.3|145.48|142.6|142.87|139.99|0
1653071400000|2022-05-20 18:30:00|144.77|141.89|141.96|139.08|146.19|143.31|140.87|137.99|0
1653071700000|2022-05-20 18:35:00|141.56|138.68|143.16|140.28|144.67|141.79|141.46|138.58|0
1653072000000|2022-05-20 18:40:00|142.86|139.98|148.23|145.35|148.23|145.35|142.66|139.78|0
1653072300000|2022-05-20 18:45:00|147.82|144.94|148.43|145.55|148.94|146.06|144.97|142.09|0
1653072600000|2022-05-20 18:50:00|148.53|145.65|152.46|149.58|154.66|151.78|147.3|144.42|0
1653072900000|2022-05-20 18:55:00|152.04|149.16|148.33|145.45|153.14|150.26|147.85|144.97|0
1653073200000|2022-05-20 19:00:00|148.43|145.55|145.66|142.78|150.6|147.72|144.95|142.07|0
1653073500000|2022-05-20 19:05:00|145.97|143.09|144.64|141.76|146.78|143.9|143.53|140.65|0
1653073800000|2022-05-20 19:10:00|144.54|141.66|144.94|142.06|145.35|142.47|143.43|140.55|0
1653074100000|2022-05-20 19:15:00|145.15|142.27|147.7|144.82|149.14|146.26|144.94|142.06|0
1653074400000|2022-05-20 19:20:00|147.9|145.02|147.12|144.24|149.39|146.51|145.28|142.4|0
1653074700000|2022-05-20 19:25:00|147.53|144.65|153.58|150.7|153.69|150.81|146.2|143.32|0
1653075000000|2022-05-20 19:30:00|153.69|150.81|157.63|154.75|158.17|155.29|150.43|147.55|0
1653075300000|2022-05-20 19:35:00|157.2|154.32|161.41|158.53|164.82|161.94|156.23|153.35|0
1653075600000|2022-05-20 19:40:00|161.3|158.42|164.7|161.82|169.11|166.23|161.3|158.42|0
1653075900000|2022-05-20 19:45:00|165.03|162.15|166.27|162.91|167.16|163.8|160.3|157.42|0
1653076200000|2022-05-20 19:50:00|168.67|165.31|168.73|165.37|171.55|168.19|165.16|161.8|0
1653076500000|2022-05-20 19:55:00|169.52|166.16|172.23|168.87|173.14|169.78|167.27|163.91|0
1653076800000|2022-05-20 20:00:00|171.66|168.3|173.98|170.62|174.63|171.27|171.66|168.3|0
1653077100000|2022-05-20 20:05:00|174.66|171.3|171.82|168.46|175|171.64|171.36|168|0
1653077400000|2022-05-20 20:10:00|172.04|168.68|172.69|170.29|172.69|170.29|170.21|167.81|0
1653289500000|2022-05-23 07:05:00|193.67|190.79|195.14|192.26|195.14|192.26|192.33|189.45|0
1653289800000|2022-05-23 07:10:00|195.26|192.38|194.52|191.64|196|193.12|193.06|190.18|0
1653290100000|2022-05-23 07:15:00|194.58|191.7|194.89|192.01|195.26|192.38|193.36|190.48|0
1653290400000|2022-05-23 07:20:00|194.7|191.82|193.41|190.53|195.07|192.19|192.56|189.68|0
1653290700000|2022-05-23 07:25:00|192.93|190.05|193.41|190.53|194.76|191.88|192.93|190.05|0
1653291000000|2022-05-23 07:30:00|192.98|190.1|193.53|190.65|195.25|192.37|191.1|188.22|0
1653291300000|2022-05-23 07:35:00|193.59|190.71|192.85|189.97|194.2|191.32|191.88|189|0
1653291600000|2022-05-23 07:40:00|192.92|190.04|188.91|186.03|192.92|190.04|188.91|186.03|0
1653291900000|2022-05-23 07:45:00|188.79|185.91|189.87|186.99|190.48|187.6|188.79|185.91|0
1653292200000|2022-05-23 07:50:00|190|187.12|191.45|188.57|191.45|188.57|190|187.12|0
1653292500000|2022-05-23 07:55:00|191.26|188.38|192.05|189.17|192.47|189.59|191.08|188.2|0
1653292800000|2022-05-23 08:00:00|192.17|189.29|189.26|186.38|195.47|192.59|189.26|186.38|0
1653293100000|2022-05-23 08:05:00|189.32|186.44|187.46|184.58|189.62|186.74|187.1|184.22|0
1653293400000|2022-05-23 08:10:00|187.39|184.51|183.52|180.64|188.05|185.17|183.52|180.64|0
1653293700000|2022-05-23 08:15:00|183.58|180.7|180.81|177.93|183.58|180.7|180.81|177.93|0
1653294000000|2022-05-23 08:20:00|180.69|177.81|183.33|180.45|183.45|180.57|180.69|177.81|0
1653294300000|2022-05-23 08:25:00|183.28|180.4|184.28|181.4|184.76|181.88|182.86|179.98|0
1653294600000|2022-05-23 08:30:00|184.22|181.34|181.62|178.74|184.46|181.58|181.5|178.62|0
1653294900000|2022-05-23 08:35:00|181.56|178.68|179.86|176.98|181.56|178.68|179.04|176.16|0
1653295200000|2022-05-23 08:40:00|179.8|176.92|179.96|177.08|181.5|178.62|176.8|173.92|0
1653295500000|2022-05-23 08:45:00|179.85|176.97|180.48|178.08|181.19|178.79|178.85|176.45|0
1653295800000|2022-05-23 08:50:00|180.42|178.02|181.12|178.72|181.77|179.37|179.55|177.15|0
1653296100000|2022-05-23 08:55:00|181.35|178.95|182.12|179.72|182.88|180.48|181.06|178.66|0
1653296400000|2022-05-23 09:00:00|182.29|179.89|181.64|179.24|182.71|180.31|179.89|177.49|0
1653296700000|2022-05-23 09:05:00|181.41|179.01|181.23|178.83|182.47|180.07|180.47|178.07|0
1653297000000|2022-05-23 09:10:00|181.05|178.65|182.23|179.83|183.17|180.77|181.05|178.65|0
1653297300000|2022-05-23 09:15:00|182.28|179.88|182.04|179.64|182.28|179.88|180.17|177.77|0
1653297600000|2022-05-23 09:20:00|182.28|179.88|183.04|180.64|183.28|180.88|182.1|179.7|0
1653297900000|2022-05-23 09:25:00|183.1|180.7|185.29|182.89|185.53|183.13|182.81|180.41|0
1653298200000|2022-05-23 09:30:00|185.58|183.18|185.88|183.48|186.36|183.96|184.93|182.53|0
1653298500000|2022-05-23 09:35:00|185.64|183.24|187.55|185.15|188.51|186.11|185.52|183.12|0
1653298800000|2022-05-23 09:40:00|187.61|185.21|186.71|184.31|187.84|185.44|186.53|184.13|0
1653299100000|2022-05-23 09:45:00|186.65|184.25|185.04|182.64|186.71|184.31|184.8|182.4|0
1653299400000|2022-05-23 09:50:00|184.92|182.52|185.33|182.93|186.23|183.83|184.92|182.52|0
1653299700000|2022-05-23 09:55:00|185.27|182.87|183.73|181.33|185.27|182.87|182.32|179.92|0
1653300000000|2022-05-23 10:00:00|183.79|181.39|183.73|181.33|184.26|181.86|183.19|180.79|0
1653300300000|2022-05-23 10:05:00|183.66|181.26|184.2|181.8|184.55|182.15|183.02|180.62|0
1653300600000|2022-05-23 10:10:00|184.13|181.73|186.45|184.05|186.69|184.29|184.13|181.73|0
1653300900000|2022-05-23 10:15:00|186.57|184.17|184.96|182.56|186.57|184.17|184.96|182.56|0
1653301200000|2022-05-23 10:20:00|184.66|182.26|184.48|182.08|185.2|182.8|183.72|181.32|0
1653301500000|2022-05-23 10:25:00|184.66|182.26|186.32|183.92|186.44|184.04|184.42|182.02|0
1653301800000|2022-05-23 10:30:00|186.5|184.1|188.11|185.71|188.11|185.71|186.38|183.98|0
1653302100000|2022-05-23 10:35:00|188.35|185.95|188.59|186.19|188.71|186.31|187.03|184.63|0
1653302400000|2022-05-23 10:40:00|188.65|186.25|189.31|186.91|189.79|187.39|187.69|185.29|0
1653302700000|2022-05-23 10:45:00|189.43|187.03|190.27|187.87|191.84|189.44|188.83|186.43|0
1653303000000|2022-05-23 10:50:00|190.45|188.05|191.6|189.2|191.84|189.44|189.54|187.14|0
1653303300000|2022-05-23 10:55:00|191.65|189.25|195.13|192.73|195.87|193.47|191.6|189.2|0
1653303600000|2022-05-23 11:00:00|195.07|192.67|193.9|191.5|195.07|192.67|193.42|191.02|0
1653303900000|2022-05-23 11:05:00|193.72|191.32|193.78|191.38|194.02|191.62|193.05|190.65|0
1653304200000|2022-05-23 11:10:00|194.08|191.68|195.18|192.78|195.86|193.46|193.65|191.25|0
1653304500000|2022-05-23 11:15:00|195.12|192.72|193.02|190.62|195.18|192.78|192.65|190.25|0
1653304800000|2022-05-23 11:20:00|193.08|190.68|190.47|188.07|193.14|190.74|189.98|187.58|0
1653305100000|2022-05-23 11:25:00|190.4|188|191.43|189.03|192.04|189.64|190.34|187.94|0
1653305400000|2022-05-23 11:30:00|191.31|188.91|190.1|187.7|191.55|189.15|190.1|187.7|0
1653305700000|2022-05-23 11:35:00|189.98|187.58|188.34|185.94|190.1|187.7|187.45|185.05|0
1653306000000|2022-05-23 11:40:00|188.41|186.01|190.21|187.81|190.69|188.29|188.17|185.77|0
1653306300000|2022-05-23 11:45:00|190.09|187.69|188.16|185.76|190.21|187.81|187.44|185.04|0
1653306600000|2022-05-23 11:50:00|188.1|185.7|189|186.6|190.26|187.86|188.04|185.64|0
1653306900000|2022-05-23 11:55:00|189.06|186.66|190.26|187.86|190.26|187.86|188.64|186.24|0
1653307200000|2022-05-23 12:00:00|190.44|188.04|192.5|190.1|193.05|190.65|190.44|188.04|0
1653307500000|2022-05-23 12:05:00|192.74|190.34|192.86|190.46|193.96|191.56|192.62|190.22|0
1653307800000|2022-05-23 12:10:00|192.38|189.98|192.25|189.85|193.23|190.83|191.28|188.88|0
1653308100000|2022-05-23 12:15:00|192.13|189.73|193.1|190.7|193.4|191|191.64|189.24|0
1653308400000|2022-05-23 12:20:00|193.22|190.82|192.37|189.97|193.59|191.19|191.7|189.3|0
1653308700000|2022-05-23 12:25:00|192.24|189.84|190.66|188.26|192.24|189.84|189.82|187.42|0
1653309000000|2022-05-23 12:30:00|190.54|188.14|188.25|185.85|190.84|188.44|187.53|185.13|0
1653309300000|2022-05-23 12:35:00|188.01|185.61|189.87|187.47|189.94|187.54|188.01|185.61|0
1653309600000|2022-05-23 12:40:00|189.57|187.17|188.61|186.21|190.66|188.26|188.61|186.21|0
1653309900000|2022-05-23 12:45:00|188.25|185.85|187.88|185.48|189.57|187.17|187.29|184.89|0
1653310200000|2022-05-23 12:50:00|188.18|185.78|187.28|184.88|189.26|186.86|187.28|184.88|0
1653310500000|2022-05-23 12:55:00|187.4|185|188.48|186.08|188.84|186.44|187.28|184.88|0
1653310800000|2022-05-23 13:00:00|188.6|186.2|189.31|186.91|189.61|187.21|187.16|184.76|0
1653311100000|2022-05-23 13:05:00|189.44|187.04|190.52|188.12|190.64|188.24|188.95|186.55|0
1653311400000|2022-05-23 13:10:00|190.64|188.24|191.73|189.33|191.91|189.51|190.64|188.24|0
1653311700000|2022-05-23 13:15:00|191.85|189.45|191.12|188.72|192.57|190.17|189.91|187.51|0
1653312000000|2022-05-23 13:20:00|191.3|188.9|191.36|188.96|191.6|189.2|190.03|187.63|0
1653312300000|2022-05-23 13:25:00|191.29|188.89|187.14|184.74|191.29|188.89|187.08|184.68|0
1653312600000|2022-05-23 13:30:00|187.98|185.58|187.61|185.21|188.82|186.42|183.98|181.58|0
1653312900000|2022-05-23 13:35:00|188.21|185.81|181.56|179.16|188.33|185.93|180.15|177.75|0
1653313200000|2022-05-23 13:40:00|181.79|179.39|188.57|186.17|189.17|186.77|179.34|176.94|0
1653313500000|2022-05-23 13:45:00|188.93|186.53|193.29|190.89|195|192.6|187.13|184.73|0
1653313800000|2022-05-23 13:50:00|192.8|190.4|187.96|185.56|195|192.6|187.96|185.56|0
1653314100000|2022-05-23 13:55:00|188.56|186.16|184.5|182.1|189.88|187.48|183.67|181.27|0
1653314400000|2022-05-23 14:00:00|184.14|181.74|179.09|176.69|184.62|182.22|176.07|173.67|0
1653314700000|2022-05-23 14:05:00|179.55|177.15|181.28|178.88|182.5|180.1|178.39|175.99|0
1653315000000|2022-05-23 14:10:00|181.04|178.64|185.63|183.23|187.18|184.78|180.69|178.29|0
1653315300000|2022-05-23 14:15:00|186.22|183.82|189.57|187.17|191.38|188.98|184.33|181.93|0
1653315600000|2022-05-23 14:20:00|189.27|186.87|189.93|187.53|191.49|189.09|185.75|183.35|0
1653315900000|2022-05-23 14:25:00|190.41|188.01|194.53|192.13|194.53|192.13|184.32|181.92|0
1653316200000|2022-05-23 14:30:00|195.51|193.11|194.77|192.37|196.61|194.21|192.4|190|0
1653316500000|2022-05-23 14:35:00|194.9|192.5|195.75|193.35|197.1|194.7|193.07|190.67|0
1653316800000|2022-05-23 14:40:00|195.99|193.59|194.4|192|197.84|195.44|193.24|190.84|0
1653317100000|2022-05-23 14:45:00|195.38|192.98|194.64|192.24|199.07|196.67|191.48|189.08|0
1653317400000|2022-05-23 14:50:00|194.28|191.88|192.69|190.29|195.62|193.22|188.35|185.95|0
1653317700000|2022-05-23 14:55:00|192.63|190.23|193.78|191.38|194.64|192.24|191.36|188.96|0
1653318000000|2022-05-23 15:00:00|194.27|191.87|200.92|198.52|201.42|199.02|192.08|189.68|0
1653318300000|2022-05-23 15:05:00|200.98|198.58|200.29|197.89|201.91|199.51|199.92|197.52|0
1653318600000|2022-05-23 15:10:00|200.6|198.2|203.79|201.39|203.79|201.39|198.74|196.34|0
1653318900000|2022-05-23 15:15:00|203.92|201.52|201.79|199.39|204.98|202.58|201.23|198.83|0
1653319200000|2022-05-23 15:20:00|201.48|199.08|202.91|200.51|203.66|201.26|200.29|197.89|0
1653319500000|2022-05-23 15:25:00|202.79|200.39|204.29|201.89|204.41|202.01|201.29|198.89|0
1653319800000|2022-05-23 15:30:00|204.09|201.69|208.71|206.31|209.21|206.81|203.53|201.13|0
1653320100000|2022-05-23 15:35:00|208.83|206.43|209.08|206.68|209.21|206.81|206.93|204.53|0
1653320400000|2022-05-23 15:40:00|209.59|207.19|208.59|206.19|211.27|208.87|207.56|205.16|0
1653320700000|2022-05-23 15:45:00|208.85|206.45|206.31|203.91|209.86|207.46|204.55|202.15|0
1653321000000|2022-05-23 15:50:00|206.69|204.29|207.45|205.05|208.2|205.8|205.81|203.41|0
1653321300000|2022-05-23 15:55:00|207.63|205.23|207.95|205.55|209.85|207.45|207.32|204.92|0
1653321600000|2022-05-23 16:00:00|207.69|205.29|211.25|208.85|211.51|209.11|206.94|204.54|0
1653321900000|2022-05-23 16:05:00|211.12|208.72|212.02|209.62|212.79|210.39|209.21|206.81|0
1653322200000|2022-05-23 16:10:00|212.15|209.75|209.97|207.57|212.15|209.75|209.33|206.93|0
1653322500000|2022-05-23 16:15:00|210.22|207.82|208.95|206.55|211.12|208.72|207.3|204.9|0
1653322800000|2022-05-23 16:20:00|208.82|206.42|210.73|208.33|211.5|209.1|208.69|206.29|0
1653323100000|2022-05-23 16:25:00|210.86|208.46|207.42|205.02|210.86|208.46|206.78|204.38|0
1653323400000|2022-05-23 16:30:00|207.67|205.27|206.4|204|207.67|205.27|204.26|201.86|0
1653323700000|2022-05-23 16:35:00|206.53|204.13|208.87|206.47|208.93|206.53|205.64|203.24|0
1653324000000|2022-05-23 16:40:00|208.93|206.53|207.15|204.75|209.44|207.04|205.5|203.1|0
1653324300000|2022-05-23 16:45:00|207.4|205|202.86|200.46|207.91|205.51|202.48|200.08|0
1653324600000|2022-05-23 16:50:00|202.98|200.58|201.35|198.95|203.74|201.34|200.73|198.33|0
1653324900000|2022-05-23 16:55:00|201.73|199.33|203.85|201.45|203.85|201.45|200.23|197.83|0
1653325200000|2022-05-23 17:00:00|203.6|201.2|201.22|198.82|203.85|201.45|201.22|198.82|0
1653325500000|2022-05-23 17:05:00|200.97|198.57|201.59|199.19|202.1|199.7|199.6|197.2|0
1653325800000|2022-05-23 17:10:00|201.34|198.94|201.96|199.56|202.72|200.32|200.1|197.7|0
1653326100000|2022-05-23 17:15:00|201.84|199.44|196.34|193.94|201.84|199.44|195.35|192.95|0
1653326400000|2022-05-23 17:20:00|195.97|193.57|196.83|194.43|197.08|194.68|193.15|190.75|0
1653326700000|2022-05-23 17:25:00|196.58|194.18|198.19|195.79|198.68|196.28|196.58|194.18|0
1653327000000|2022-05-23 17:30:00|198.31|195.91|200.54|198.14|202.3|199.9|196.45|194.05|0
1653327300000|2022-05-23 17:35:00|199.92|197.52|201.29|198.89|202.42|200.02|199.92|197.52|0
1653327600000|2022-05-23 17:40:00|201.54|199.14|202.67|200.27|203.42|201.02|200.91|198.51|0
1653327900000|2022-05-23 17:45:00|202.79|200.39|205.44|203.04|206.7|204.3|202.04|199.64|0
1653328200000|2022-05-23 17:50:00|205.56|203.16|203.54|201.14|205.82|203.42|203.16|200.76|0
1653328500000|2022-05-23 17:55:00|203.79|201.39|206.06|203.66|206.06|203.66|203.66|201.26|0
1653328800000|2022-05-23 18:00:00|206.44|204.04|204.92|202.52|207.84|205.44|203.72|201.32|0
1653329100000|2022-05-23 18:05:00|205.05|202.65|206.18|203.78|206.95|204.55|203.91|201.51|0
1653329400000|2022-05-23 18:10:00|206.44|204.04|208.34|205.94|208.73|206.33|206.31|203.91|0
1653329700000|2022-05-23 18:15:00|208.21|205.81|208.47|206.07|208.66|206.26|206.94|204.54|0
1653330000000|2022-05-23 18:20:00|208.59|206.19|209.12|206.72|210.97|208.57|207.97|205.57|0
1653330300000|2022-05-23 18:25:00|208.99|206.59|207.71|205.31|209.63|207.23|206.7|204.3|0
1653330600000|2022-05-23 18:30:00|207.97|205.57|207.9|205.5|208.99|206.59|206.57|204.17|0
1653330900000|2022-05-23 18:35:00|207.71|205.31|208.34|205.94|209.11|206.71|207.2|204.8|0
1653331200000|2022-05-23 18:40:00|208.22|205.82|211.8|209.4|211.8|209.4|207|204.6|0
1653331500000|2022-05-23 18:45:00|211.92|209.52|206.68|204.28|212.18|209.78|205.55|203.15|0
1653331800000|2022-05-23 18:50:00|206.87|204.47|206.43|204.03|208.34|205.94|204.41|202.01|0
1653332100000|2022-05-23 18:55:00|206.81|204.41|204.66|202.26|206.94|204.54|203.9|201.5|0
1653332400000|2022-05-23 19:00:00|204.78|202.38|207.31|204.91|207.82|205.42|204.4|202|0
1653332700000|2022-05-23 19:05:00|207.69|205.29|209.6|207.2|209.73|207.33|206.42|204.02|0
1653333000000|2022-05-23 19:10:00|210.55|208.15|205.41|203.01|210.55|208.15|203.9|201.5|0
1653333300000|2022-05-23 19:15:00|205.28|202.88|206.92|204.52|207.05|204.65|204.4|202|0
1653333600000|2022-05-23 19:20:00|207.05|204.65|204.02|201.62|208.06|205.66|202.27|199.87|0
1653333900000|2022-05-23 19:25:00|203.64|201.24|204.9|202.5|205.91|203.51|203.14|200.74|0
1653334200000|2022-05-23 19:30:00|205.15|202.75|206.91|204.51|207.93|205.53|204.14|201.74|0
1653334500000|2022-05-23 19:35:00|207.04|204.64|202.75|200.35|209.71|207.31|202.75|200.35|0
1653334800000|2022-05-23 19:40:00|202.87|200.47|202.12|199.72|204.38|201.98|200.75|198.35|0
1653335100000|2022-05-23 19:45:00|202.49|200.09|198.75|196.35|202.49|200.09|198.51|196.11|0
1653335400000|2022-05-23 19:50:00|201.49|199.09|204.79|202.39|208.2|205.8|200.18|197.78|0
1653335700000|2022-05-23 19:55:00|204.17|201.77|208.67|206.27|210.2|207.8|203.54|201.14|0
1653336000000|2022-05-23 20:00:00|209.82|207.42|210.07|207.67|211.86|209.46|209.82|207.42|0
1653336300000|2022-05-23 20:05:00|210.2|207.8|214.68|212.28|214.81|212.41|210.2|207.8|0
1653336600000|2022-05-23 20:10:00|214.43|212.03|211.72|209.32|214.68|212.28|211.34|208.94|0
1653336900000|2022-05-23 20:15:00|212.31|209.51|213.07|210.27|213.59|210.79|212.11|209.31|0
1653337200000|2022-05-23 20:20:00|212.95|210.15|212.17|209.37|212.95|210.15|211.92|209.12|0
1653337500000|2022-05-23 20:25:00|212.3|209.5|211.91|209.11|212.68|209.88|211.79|208.99|0
1653337800000|2022-05-23 20:30:00|211.97|209.17|211.97|209.17|212.55|209.75|211.78|208.98|0
1653338100000|2022-05-23 20:35:00|212.04|209.24|212.55|209.75|212.55|209.75|211.78|208.98|0
1653338400000|2022-05-23 20:40:00|212.42|209.62|212.29|209.49|212.8|210|212.16|209.36|0
1653338700000|2022-05-23 20:45:00|212.16|209.36|212.28|209.48|212.42|209.62|211.9|209.1|0
1653339000000|2022-05-23 20:50:00|212.41|209.61|212.41|209.61|212.8|210|212.41|209.61|0
1653339300000|2022-05-23 20:55:00|212.15|209.35|212.85|210.05|213.31|210.51|212.15|209.35|0
1653339600000|2022-05-23 21:00:00|212.74|209.94|213.12|210.32|213.15|210.35|212.74|209.94|0
1653339900000|2022-05-23 21:05:00|213.06|210.26|211.93|209.13|213.06|210.26|211.93|209.13|0
1653340200000|2022-05-23 21:10:00|212.09|209.29|210.2|207.4|212.09|209.29|210.13|207.33|0
1653340500000|2022-05-23 21:15:00|210.26|207.46|207.06|204.26|210.26|207.46|206.53|203.73|0
1653340800000|2022-05-23 21:20:00|207.15|204.35|206.17|203.37|207.17|204.37|205.86|203.06|0
1653341100000|2022-05-23 21:25:00|206.13|203.33|205.03|202.23|206.13|203.33|204.61|201.81|0
1653341400000|2022-05-23 21:30:00|205.31|202.51|203.44|200.64|205.31|202.51|203.44|200.64|0
1653341700000|2022-05-23 21:35:00|203.45|200.65|202.58|199.78|203.91|201.11|202.58|199.78|0
1653342000000|2022-05-23 21:40:00|202.65|199.85|201.45|198.65|203.46|200.66|201.43|198.63|0
1653342300000|2022-05-23 21:45:00|201.58|198.78|204.24|201.44|204.74|201.94|201.4|198.6|0
1653342600000|2022-05-23 21:50:00|204.3|201.5|202.95|200.15|204.33|201.53|202.48|199.68|0
1653342900000|2022-05-23 21:55:00|203.15|200.35|202.63|199.83|203.87|201.07|202.63|199.83|0
1653343200000|2022-05-23 22:00:00|198.47|195.67|191.03|188.23|198.47|195.67|188.75|185.95|0
1653343500000|2022-05-23 22:05:00|190.97|188.17|192.11|189.31|193.08|190.28|190.01|187.21|0
1653343800000|2022-05-23 22:10:00|192.3|189.5|194.54|191.74|194.6|191.8|191.57|188.77|0
1653344100000|2022-05-23 22:15:00|194.78|191.98|193.14|190.34|195.14|192.34|192.53|189.73|0
1653344400000|2022-05-23 22:20:00|193.19|190.39|191.44|188.64|193.56|190.76|190.96|188.16|0
1653344700000|2022-05-23 22:25:00|191.5|188.7|192.52|189.72|193.62|190.82|191.5|188.7|0
1653345000000|2022-05-23 22:30:00|192.58|189.78|194.52|191.72|194.59|191.79|191.74|188.94|0
1653345300000|2022-05-23 22:35:00|194.64|191.84|193.42|190.62|194.71|191.91|193.12|190.32|0
1653345600000|2022-05-23 22:40:00|193.61|190.81|194.09|191.29|194.34|191.54|193.37|190.57|0
1653345900000|2022-05-23 22:45:00|194.21|191.41|195.92|193.12|196.04|193.24|194.21|191.41|0
1653346200000|2022-05-23 22:50:00|195.8|193|194.82|192.02|195.92|193.12|194.21|191.41|0
1653346500000|2022-05-23 22:55:00|194.87|192.07|196.16|193.36|196.46|193.66|194.87|192.07|0
1653346800000|2022-05-23 23:00:00|196.34|193.54|196.89|194.09|197.01|194.21|196.16|193.36|0
1653347100000|2022-05-23 23:05:00|196.77|193.97|197.38|194.58|197.5|194.7|196.52|193.72|0
1653347400000|2022-05-23 23:10:00|197.25|194.45|196.45|193.65|197.5|194.7|196.27|193.47|0
1653347700000|2022-05-23 23:15:00|196.27|193.47|194.19|191.39|196.51|193.71|193.7|190.9|0
1653348000000|2022-05-23 23:20:00|194.37|191.57|194.49|191.69|194.68|191.88|194.19|191.39|0
1653348300000|2022-05-23 23:25:00|194.55|191.75|194.06|191.26|195.41|192.61|194|191.2|0
1653348600000|2022-05-23 23:30:00|193.94|191.14|194.67|191.87|194.67|191.87|193.94|191.14|0
1653348900000|2022-05-23 23:35:00|194.6|191.8|195.4|192.6|195.52|192.72|194.55|191.75|0
1653349200000|2022-05-23 23:40:00|195.46|192.66|196.8|194|196.86|194.06|195.46|192.66|0
1653349500000|2022-05-23 23:45:00|196.86|194.06|196.86|194.06|196.86|194.06|196.06|193.26|0
1653349800000|2022-05-23 23:50:00|196.74|193.94|196.98|194.18|198.21|195.41|196.61|193.81|0
1653350100000|2022-05-23 23:55:00|197.04|194.24|197.47|194.67|198.14|195.34|196.86|194.06|0
1653350400000|2022-05-24 00:00:00|197.34|194.54|195.38|192.58|197.34|194.54|194.16|191.36|0
1653350700000|2022-05-24 00:05:00|195.44|192.64|196.72|193.92|196.85|194.05|195.26|192.46|0
1653351000000|2022-05-24 00:10:00|196.66|193.86|196.6|193.8|197.52|194.72|196.23|193.43|0
1653351300000|2022-05-24 00:15:00|196.97|194.17|196.96|194.16|198.56|195.76|196.59|193.79|0
1653351600000|2022-05-24 00:20:00|196.84|194.04|195.98|193.18|197.08|194.28|195.49|192.69|0
1653351900000|2022-05-24 00:25:00|195.86|193.06|195.18|192.38|196.04|193.24|195.12|192.32|0
1653352200000|2022-05-24 00:30:00|195.12|192.32|196.74|193.94|196.86|194.06|194.88|192.08|0
1653352500000|2022-05-24 00:35:00|196.67|193.87|197.4|194.6|197.47|194.67|196.55|193.75|0
1653352800000|2022-05-24 00:40:00|197.34|194.54|196.61|193.81|197.71|194.91|196|193.2|0
1653353100000|2022-05-24 00:45:00|196.36|193.56|197.22|194.42|197.34|194.54|195.75|192.95|0
1653353400000|2022-05-24 00:50:00|197.09|194.29|196.97|194.17|197.46|194.66|196.66|193.86|0
1653353700000|2022-05-24 00:55:00|196.9|194.1|195.99|193.19|196.9|194.1|195.86|193.06|0
1653354000000|2022-05-24 01:00:00|195.92|193.12|195.98|193.18|196.47|193.67|195.74|192.94|0
1653354300000|2022-05-24 01:05:00|196.1|193.3|196.47|193.67|196.96|194.16|194.4|191.6|0
1653354600000|2022-05-24 01:10:00|196.53|193.73|195.24|192.44|196.96|194.16|195|192.2|0
1653354900000|2022-05-24 01:15:00|195.3|192.5|194.45|191.65|195.3|192.5|193.36|190.56|0
1653355200000|2022-05-24 01:20:00|194.39|191.59|194.39|191.59|194.93|192.13|193.9|191.1|0
1653355500000|2022-05-24 01:25:00|194.26|191.46|195.05|192.25|195.48|192.68|194.26|191.46|0
1653355800000|2022-05-24 01:30:00|194.87|192.07|195.17|192.37|195.23|192.43|194.5|191.7|0
1653356100000|2022-05-24 01:35:00|195.23|192.43|195.96|193.16|196.2|193.4|194.74|191.94|0
1653356400000|2022-05-24 01:40:00|195.9|193.1|196.63|193.83|197.06|194.26|195.9|193.1|0
1653356700000|2022-05-24 01:45:00|196.57|193.77|196.56|193.76|196.81|194.01|196.2|193.4|0
1653357000000|2022-05-24 01:50:00|196.5|193.7|197.42|194.62|197.54|194.74|195.83|193.03|0
1653357300000|2022-05-24 01:55:00|197.54|194.74|195.7|192.9|197.66|194.86|195.7|192.9|0
1653357600000|2022-05-24 02:00:00|195.64|192.84|195.33|192.53|196.07|193.27|194.36|191.56|0
1653357900000|2022-05-24 02:05:00|195.27|192.47|194.96|192.16|195.58|192.78|194.6|191.8|0
1653358200000|2022-05-24 02:10:00|194.84|192.04|194.84|192.04|195.39|192.59|194.6|191.8|0
1653358500000|2022-05-24 02:15:00|194.9|192.1|193.86|191.06|195.08|192.28|193.74|190.94|0
1653358800000|2022-05-24 02:20:00|193.98|191.18|194.4|191.6|194.65|191.85|193.74|190.94|0
1653359100000|2022-05-24 02:25:00|194.47|191.67|194.1|191.3|194.83|192.03|193.86|191.06|0
1653359400000|2022-05-24 02:30:00|194.22|191.42|194.58|191.78|194.58|191.78|193.98|191.18|0
1653359700000|2022-05-24 02:35:00|194.83|192.03|194.21|191.41|194.95|192.15|194.21|191.41|0
1653360000000|2022-05-24 02:40:00|194.27|191.47|194.09|191.29|194.34|191.54|193.73|190.93|0
1653360300000|2022-05-24 02:45:00|193.97|191.17|193.6|190.8|193.97|191.17|193|190.2|0
1653360600000|2022-05-24 02:50:00|193.66|190.86|194.08|191.28|194.08|191.28|193.6|190.8|0
1653360900000|2022-05-24 02:55:00|193.96|191.16|194.57|191.77|194.69|191.89|193.96|191.16|0
1653361200000|2022-05-24 03:00:00|194.5|191.7|194.2|191.4|194.68|191.88|194.08|191.28|0
1653361500000|2022-05-24 03:05:00|194.32|191.52|194.68|191.88|194.68|191.88|193.95|191.15|0
1653361800000|2022-05-24 03:10:00|194.8|192|194.68|191.88|194.8|192|194.43|191.63|0
1653362100000|2022-05-24 03:15:00|194.56|191.76|194.31|191.51|194.68|191.88|194.19|191.39|0
1653362400000|2022-05-24 03:20:00|194.43|191.63|193.51|190.71|194.43|191.63|193.46|190.66|0
1653362700000|2022-05-24 03:25:00|193.58|190.78|193.51|190.71|193.58|190.78|193.09|190.29|0
1653363000000|2022-05-24 03:30:00|193.45|190.65|193.57|190.77|193.94|191.14|193.45|190.65|0
1653363300000|2022-05-24 03:35:00|193.69|190.89|193.57|190.77|193.69|190.89|193.33|190.53|0
1653363600000|2022-05-24 03:40:00|193.5|190.7|193.44|190.64|193.69|190.89|193.32|190.52|0
1653363900000|2022-05-24 03:45:00|193.5|190.7|193.86|191.06|193.86|191.06|193.44|190.64|0
1653364200000|2022-05-24 03:50:00|193.93|191.13|194.65|191.85|194.77|191.97|193.32|190.52|0
1653364500000|2022-05-24 03:55:00|194.53|191.73|194.95|192.15|195.32|192.52|194.53|191.73|0
1653364800000|2022-05-24 04:00:00|194.89|192.09|195.13|192.33|195.31|192.51|194.77|191.97|0
1653365100000|2022-05-24 04:05:00|195.19|192.39|195.13|192.33|195.37|192.57|195.01|192.21|0
1653365400000|2022-05-24 04:10:00|195.25|192.45|194.52|191.72|195.25|192.45|194.15|191.35|0
1653365700000|2022-05-24 04:15:00|194.39|191.59|193.66|190.86|194.39|191.59|193.66|190.86|0
1653366000000|2022-05-24 04:20:00|193.72|190.92|193.96|191.16|194.15|191.35|193.66|190.86|0
1653366300000|2022-05-24 04:25:00|193.9|191.1|193.78|190.98|193.9|191.1|193.66|190.86|0
1653366600000|2022-05-24 04:30:00|193.71|190.91|193.41|190.61|193.9|191.1|193.11|190.31|0
1653366900000|2022-05-24 04:35:00|193.35|190.55|193.65|190.85|193.77|190.97|193.29|190.49|0
1653367200000|2022-05-24 04:40:00|193.71|190.91|193.16|190.36|193.77|190.97|193.1|190.3|0
1653367500000|2022-05-24 04:45:00|193.04|190.24|191.35|188.55|193.16|190.36|191.28|188.48|0
1653367800000|2022-05-24 04:50:00|191.23|188.43|191.95|189.15|192.37|189.57|191.11|188.31|0
1653368100000|2022-05-24 04:55:00|192.07|189.27|191.58|188.78|192.19|189.39|191.1|188.3|0
1653368400000|2022-05-24 05:00:00|191.46|188.66|191.22|188.42|191.7|188.9|190.14|187.34|0
1653368700000|2022-05-24 05:05:00|191.15|188.35|192.3|189.5|192.3|189.5|191.03|188.23|0
1653369000000|2022-05-24 05:10:00|192.42|189.62|190.01|187.21|192.66|189.86|189.89|187.09|0
1653369300000|2022-05-24 05:15:00|188.81|186.01|191.21|188.41|191.45|188.65|188.81|186.01|0
1653369600000|2022-05-24 05:20:00|191.33|188.53|190.42|187.62|191.57|188.77|190.12|187.32|0
1653369900000|2022-05-24 05:25:00|190.48|187.68|189.28|186.48|191.02|188.22|189.16|186.36|0
1653370200000|2022-05-24 05:30:00|189.4|186.6|189.93|187.13|190|187.2|188.8|186|0
1653370500000|2022-05-24 05:35:00|189.99|187.19|188.08|185.28|190.35|187.55|186.53|183.73|0
1653370800000|2022-05-24 05:40:00|187.96|185.16|186.06|183.26|188.02|185.22|186.06|183.26|0
1653371100000|2022-05-24 05:45:00|185.94|183.14|186.64|183.84|187.24|184.44|185.94|183.14|0
1653371400000|2022-05-24 05:50:00|186.53|183.73|186.17|183.37|186.53|183.73|185.46|182.66|0
1653371700000|2022-05-24 05:55:00|186.22|183.42|186.28|183.48|186.64|183.84|185.69|182.89|0
1653372000000|2022-05-24 06:00:00|186.22|183.42|187.7|184.9|187.82|185.02|185.1|182.3|0
1653372300000|2022-05-24 06:05:00|187.82|185.02|186.51|183.71|188.18|185.38|186.39|183.59|0
1653372600000|2022-05-24 06:10:00|186.75|183.95|186.69|183.89|186.99|184.19|186.04|183.24|0
1653372900000|2022-05-24 06:15:00|186.87|184.07|186.15|183.35|187.46|184.66|186.03|183.23|0
1653373200000|2022-05-24 06:20:00|186.03|183.23|186.86|184.06|187.45|184.65|185.68|182.88|0
1653373500000|2022-05-24 06:25:00|186.74|183.94|186.68|183.88|187.03|184.23|186.5|183.7|0
1653373800000|2022-05-24 06:30:00|186.32|183.52|186.55|183.75|187.33|184.53|186.32|183.52|0
1653374100000|2022-05-24 06:35:00|186.62|183.82|183.63|180.83|186.99|184.19|181.72|178.92|0
1653374400000|2022-05-24 06:40:00|183.74|180.94|183.15|180.35|183.98|181.18|182.98|180.18|0
1653374700000|2022-05-24 06:45:00|183.04|180.24|183.09|180.29|183.38|180.58|182.33|179.53|0
1653375000000|2022-05-24 06:50:00|183.03|180.23|185.14|182.34|185.26|182.46|183.03|180.23|0
1653375300000|2022-05-24 06:55:00|185.03|182.23|185.2|182.4|185.73|182.93|184.44|181.64|0
1653375600000|2022-05-24 07:00:00|185.14|182.34|186.85|184.05|187.62|184.82|185.14|182.34|0
1653375900000|2022-05-24 07:05:00|186.65|184.25|184.23|181.83|186.65|184.25|184.23|181.83|0
1653376200000|2022-05-24 07:10:00|183.99|181.59|188.17|185.77|188.65|186.25|183|180.6|0
1653376500000|2022-05-24 07:15:00|188.29|185.89|186.34|183.94|188.77|186.37|185.81|183.41|0
1653376800000|2022-05-24 07:20:00|186.23|183.83|186.52|184.12|187.17|184.77|185.69|183.29|0
1653377100000|2022-05-24 07:25:00|186.46|184.06|186.04|183.64|187.41|185.01|184.33|181.93|0
1653377400000|2022-05-24 07:30:00|186.57|184.17|186.86|184.46|189.31|186.91|186.45|184.05|0
1653377700000|2022-05-24 07:35:00|186.81|184.41|183.74|181.34|186.98|184.58|182.92|180.52|0
1653378000000|2022-05-24 07:40:00|183.5|181.1|181.86|179.46|183.74|181.34|180.75|178.35|0
1653378300000|2022-05-24 07:45:00|181.63|179.23|182.09|179.69|182.91|180.51|180.52|178.12|0
1653378600000|2022-05-24 07:50:00|181.92|179.52|183.73|181.33|183.73|181.33|181.27|178.87|0
1653378900000|2022-05-24 07:55:00|183.67|181.27|186.14|183.74|186.32|183.92|183.38|180.98|0
1653379200000|2022-05-24 08:00:00|186.02|183.62|185.37|182.97|187.15|184.75|184.66|182.26|0
1653379500000|2022-05-24 08:05:00|185.54|183.14|186.07|183.67|186.25|183.85|184.66|182.26|0
1653379800000|2022-05-24 08:10:00|185.96|183.56|187.26|184.86|187.61|185.21|185.25|182.85|0
1653380100000|2022-05-24 08:15:00|187.02|184.62|185.53|183.13|187.19|184.79|184.42|182.02|0
1653380400000|2022-05-24 08:20:00|185.48|183.08|186.42|184.02|186.66|184.26|183.95|181.55|0
1653380700000|2022-05-24 08:25:00|186.24|183.84|186.53|184.13|186.59|184.19|185.29|182.89|0
1653381000000|2022-05-24 08:30:00|186.47|184.07|185.88|183.48|187.01|184.61|185.41|183.01|0
1653381300000|2022-05-24 08:35:00|185.94|183.54|186.17|183.77|186.17|183.77|184.41|182.01|0
1653381600000|2022-05-24 08:40:00|185.94|183.54|184.28|181.88|186.05|183.65|184.28|181.88|0
1653381900000|2022-05-24 08:45:00|184.16|181.76|184.99|182.59|185.7|183.3|183.93|181.53|0
1653382200000|2022-05-24 08:50:00|184.87|182.47|181.34|178.94|184.87|182.47|180.65|178.25|0
1653382500000|2022-05-24 08:55:00|181.28|178.88|181.22|178.82|182.16|179.76|180.58|178.18|0
1653382800000|2022-05-24 09:00:00|181.34|178.94|181.57|179.17|182.45|180.05|181.28|178.88|0
1653383100000|2022-05-24 09:05:00|181.63|179.23|181.68|179.28|182.04|179.64|180.99|178.59|0
1653383400000|2022-05-24 09:10:00|181.92|179.52|182.73|180.33|183.2|180.8|181.22|178.82|0
1653383700000|2022-05-24 09:15:00|182.85|180.45|181.68|179.28|183.14|180.74|181.68|179.28|0
1653384000000|2022-05-24 09:20:00|182.03|179.63|182.14|179.74|182.96|180.56|182.03|179.63|0
1653384300000|2022-05-24 09:25:00|182.02|179.62|183.66|181.26|184.13|181.73|181.85|179.45|0
1653384600000|2022-05-24 09:30:00|183.84|181.44|184.13|181.73|184.13|181.73|182.84|180.44|0
1653384900000|2022-05-24 09:35:00|184.07|181.67|184.72|182.32|184.95|182.55|183.72|181.32|0
1653385200000|2022-05-24 09:40:00|184.95|182.55|184.48|182.08|185.07|182.67|184.12|181.72|0
1653385500000|2022-05-24 09:45:00|184.53|182.13|186.01|183.61|186.01|183.61|184.36|181.96|0
1653385800000|2022-05-24 09:50:00|185.77|183.37|186.42|184.02|186.72|184.32|185.65|183.25|0
1653386100000|2022-05-24 09:55:00|186.48|184.08|186.89|184.49|188.02|185.62|186.48|184.08|0
1653386400000|2022-05-24 10:00:00|186.95|184.55|185.76|183.36|187.07|184.67|185.35|182.95|0
1653386700000|2022-05-24 10:05:00|185.7|183.3|187.71|185.31|187.83|185.43|185.17|182.77|0
1653387000000|2022-05-24 10:10:00|187.78|185.38|187.42|185.02|188.43|186.03|187.06|184.66|0
1653387300000|2022-05-24 10:15:00|187.53|185.13|189.26|186.86|189.44|187.04|187.42|185.02|0
1653387600000|2022-05-24 10:20:00|189.32|186.92|189.32|186.92|190.52|188.12|188.9|186.5|0
1653387900000|2022-05-24 10:25:00|189.2|186.8|189.49|187.09|189.56|187.16|188.12|185.72|0
1653388200000|2022-05-24 10:30:00|189.32|186.92|188.95|186.55|190.15|187.75|188.95|186.55|0
1653388500000|2022-05-24 10:35:00|188.83|186.43|188.35|185.95|188.83|186.43|187.82|185.42|0
1653388800000|2022-05-24 10:40:00|188.23|185.83|188.29|185.89|188.95|186.55|187.93|185.53|0
1653389100000|2022-05-24 10:45:00|188.23|185.83|187.99|185.59|188.76|186.36|187.63|185.23|0
1653389400000|2022-05-24 10:50:00|187.93|185.53|188.1|185.7|188.46|186.06|187.33|184.93|0
1653389700000|2022-05-24 10:55:00|187.98|185.58|187.68|185.28|188.94|186.54|187.68|185.28|0
1653390000000|2022-05-24 11:00:00|187.86|185.46|189.6|187.2|190.96|188.56|187.86|185.46|0
1653390300000|2022-05-24 11:05:00|189.72|187.32|193.33|190.93|193.33|190.93|189.72|187.32|0
1653390600000|2022-05-24 11:10:00|193.09|190.69|191.82|189.42|193.09|190.69|191.64|189.24|0
1653390900000|2022-05-24 11:15:00|191.76|189.36|192.72|190.32|192.84|190.44|191.21|188.81|0
1653391200000|2022-05-24 11:20:00|192.84|190.44|191.15|188.75|192.96|190.56|191.15|188.75|0
1653391500000|2022-05-24 11:25:00|191.27|188.87|192.35|189.95|192.53|190.13|191.03|188.63|0
1653391800000|2022-05-24 11:30:00|192.23|189.83|192.95|190.55|193.08|190.68|191.99|189.59|0
1653392100000|2022-05-24 11:35:00|192.83|190.43|189.94|187.54|193.32|190.92|189.52|187.12|0
1653392400000|2022-05-24 11:40:00|189.76|187.36|191.02|188.62|191.26|188.86|189.04|186.64|0
1653392700000|2022-05-24 11:45:00|190.71|188.31|190.05|187.65|191.14|188.74|189.57|187.17|0
1653393000000|2022-05-24 11:50:00|190.23|187.83|188.73|186.33|190.23|187.83|188.43|186.03|0
1653393300000|2022-05-24 11:55:00|188.85|186.45|188.73|186.33|188.85|186.45|187.66|185.26|0
1653393600000|2022-05-24 12:00:00|188.85|186.45|189.68|187.28|189.68|187.28|187.42|185.02|0
1653393900000|2022-05-24 12:05:00|189.56|187.16|186.1|183.7|189.56|187.16|185.75|183.35|0
1653394200000|2022-05-24 12:10:00|186.16|183.76|187.05|184.65|187.7|185.3|186.1|183.7|0
1653394500000|2022-05-24 12:15:00|186.93|184.53|187.4|185|187.64|185.24|186.46|184.06|0
1653394800000|2022-05-24 12:20:00|187.52|185.12|186.45|184.05|187.52|185.12|185.86|183.46|0
1653395100000|2022-05-24 12:25:00|186.33|183.93|187.81|185.41|188.59|186.19|186.33|183.93|0
1653395400000|2022-05-24 12:30:00|187.99|185.59|189.18|186.78|189.9|187.5|186.8|184.4|0
1653395700000|2022-05-24 12:35:00|189.06|186.66|190.32|187.92|191.34|188.94|188.64|186.24|0
1653396000000|2022-05-24 12:40:00|190.26|187.86|190.62|188.22|191.7|189.3|190.14|187.74|0
1653396300000|2022-05-24 12:45:00|190.74|188.34|191.45|189.05|191.58|189.18|190.49|188.09|0
1653396600000|2022-05-24 12:50:00|191.58|189.18|191.15|188.75|192.66|190.26|191.09|188.69|0
1653396900000|2022-05-24 12:55:00|191.09|188.69|190.85|188.45|191.69|189.29|190.49|188.09|0
1653397200000|2022-05-24 13:00:00|190.97|188.57|189.88|187.48|191.21|188.81|188.81|186.41|0
1653397500000|2022-05-24 13:05:00|189.64|187.24|189.4|187|190.48|188.08|188.98|186.58|0
1653397800000|2022-05-24 13:10:00|189.28|186.88|190.6|188.2|190.72|188.32|189.28|186.88|0
1653398100000|2022-05-24 13:15:00|190.77|188.37|190.59|188.19|191.32|188.92|189.99|187.59|0
1653398400000|2022-05-24 13:20:00|190.47|188.07|191.19|188.79|192.16|189.76|190.47|188.07|0
1653398700000|2022-05-24 13:25:00|190.95|188.55|188.43|186.03|190.95|188.55|188.07|185.67|0
1653399000000|2022-05-24 13:30:00|188.79|186.39|186.76|184.36|193|190.6|185.1|182.7|0
1653399300000|2022-05-24 13:35:00|186.05|183.65|181.82|179.42|187.29|184.89|181.47|179.07|0
1653399600000|2022-05-24 13:40:00|181.23|178.83|183.83|181.43|185.25|182.85|181.11|178.71|0
1653399900000|2022-05-24 13:45:00|183.06|180.66|182.42|180.02|186.55|184.15|181.48|179.08|0
1653400200000|2022-05-24 13:50:00|182.18|179.78|181.59|179.19|186.07|183.67|181.25|178.85|0
1653400500000|2022-05-24 13:55:00|181.94|179.54|179.03|176.63|182.3|179.9|179.03|176.63|0
1653400800000|2022-05-24 14:00:00|178.74|176.34|176.21|173.81|179.49|177.09|174.15|171.75|0
1653401100000|2022-05-24 14:05:00|175.86|173.46|172.44|170.04|177.47|175.07|171.93|169.53|0
1653401400000|2022-05-24 14:10:00|172.33|169.93|168.39|165.99|173.23|170.83|167.83|165.43|0
1653401700000|2022-05-24 14:15:00|168.5|166.1|164.84|162.44|168.5|166.1|164.23|161.83|0
1653402000000|2022-05-24 14:20:00|164.62|162.22|167.38|164.98|170.4|168|164.62|162.22|0
1653402300000|2022-05-24 14:25:00|167.05|164.65|173.45|171.05|173.45|171.05|165.11|162.71|0
1653402600000|2022-05-24 14:30:00|172.83|170.43|169.91|167.51|172.83|170.43|169.35|166.95|0
1653402900000|2022-05-24 14:35:00|169.47|167.07|171.03|168.63|172.6|170.2|168.68|166.28|0
1653403200000|2022-05-24 14:40:00|170.47|168.07|170.24|167.84|172.71|170.31|167.91|165.51|0
1653403500000|2022-05-24 14:45:00|169.91|167.51|165.25|162.85|172.26|169.86|165.03|162.63|0
1653403800000|2022-05-24 14:50:00|165.03|162.63|165.69|163.29|167.45|165.05|164.15|161.75|0
1653404100000|2022-05-24 14:55:00|165.58|163.18|168.89|166.49|168.89|166.49|164.92|162.52|0
1653404400000|2022-05-24 15:00:00|168.67|166.27|169.21|166.81|171.29|168.89|168.11|165.71|0
1653404700000|2022-05-24 15:05:00|168.83|166.43|169.6|167.2|171.17|168.77|167.94|165.54|0
1653405000000|2022-05-24 15:10:00|169.72|167.32|168.15|165.75|170.5|168.1|167.38|164.98|0
1653405300000|2022-05-24 15:15:00|168.38|165.98|167.15|164.75|172.52|170.12|166.6|164.2|0
1653405600000|2022-05-24 15:20:00|167.04|164.64|168.93|166.53|170.15|167.75|165.5|163.1|0
1653405900000|2022-05-24 15:25:00|169.2|166.8|170.93|168.53|171.05|168.65|168.25|165.85|0
1653406200000|2022-05-24 15:30:00|170.88|168.48|170.37|167.97|172.06|169.66|168.36|165.96|0
1653406500000|2022-05-24 15:35:00|170.15|167.75|169.7|167.3|171.49|169.09|168.36|165.96|0
1653406800000|2022-05-24 15:40:00|170.14|167.74|174.2|171.8|174.31|171.91|169.7|167.3|0
1653407100000|2022-05-24 15:45:00|173.86|171.46|178.16|175.76|182.86|180.46|173.86|171.46|0
1653407400000|2022-05-24 15:50:00|178.5|176.1|175.62|173.22|178.5|176.1|175.28|172.88|0
1653407700000|2022-05-24 15:55:00|175.96|173.56|176.65|174.25|180.01|177.61|175.27|172.87|0
1653408000000|2022-05-24 16:00:00|176.53|174.13|176.76|174.36|177.46|175.06|174.24|171.84|0
1653408300000|2022-05-24 16:05:00|176.88|174.48|179.88|177.48|179.88|177.48|175.38|172.98|0
1653408600000|2022-05-24 16:10:00|179.77|177.37|181.81|179.41|181.93|179.53|178.08|175.68|0
1653408900000|2022-05-24 16:15:00|182.28|179.88|182.59|180.19|186.54|184.14|181.76|179.36|0
1653409200000|2022-05-24 16:20:00|182.35|179.95|180.39|177.99|182.35|179.95|179.8|177.4|0
1653409500000|2022-05-24 16:25:00|180.74|178.34|178.76|176.36|181.67|179.27|178.41|176.01|0
1653409800000|2022-05-24 16:30:00|178.64|176.24|175.41|173.01|180.09|177.69|175.07|172.67|0
1653410100000|2022-05-24 16:35:00|175.52|173.12|172.1|169.7|175.87|173.47|171.65|169.25|0
1653410400000|2022-05-24 16:40:00|172.44|170.04|172.21|169.81|173.35|170.95|171.99|169.59|0
1653410700000|2022-05-24 16:45:00|172.1|169.7|174.37|171.97|175.06|172.66|171.53|169.13|0
1653411000000|2022-05-24 16:50:00|174.49|172.09|174.37|171.97|175.17|172.77|173.35|170.95|0
1653411300000|2022-05-24 16:55:00|174.94|172.54|176.66|174.26|179.43|177.03|174.94|172.54|0
1653411600000|2022-05-24 17:00:00|176.54|174.14|170.17|167.77|176.54|174.14|170.17|167.77|0
1653411900000|2022-05-24 17:05:00|169.95|167.55|171.64|169.24|172.54|170.14|169.95|167.55|0
1653412200000|2022-05-24 17:10:00|171.3|168.9|172.31|169.91|173.33|170.93|170.73|168.33|0
1653412500000|2022-05-24 17:15:00|172.08|169.68|173.33|170.93|175.1|172.7|171.07|168.67|0
1653412800000|2022-05-24 17:20:00|173.56|171.16|172.64|170.24|173.78|171.38|171.06|168.66|0
1653413100000|2022-05-24 17:25:00|172.42|170.02|175.61|173.21|176.12|173.72|171.51|169.11|0
1653413400000|2022-05-24 17:30:00|174.92|172.52|173.77|171.37|175.03|172.63|171.85|169.45|0
1653413700000|2022-05-24 17:35:00|174.23|171.83|178.13|175.73|178.48|176.08|173.55|171.15|0
1653414000000|2022-05-24 17:40:00|178.25|175.85|180.04|177.64|183.5|181.1|178.25|175.85|0
1653414300000|2022-05-24 17:45:00|179.81|177.41|180.39|177.99|183.21|180.81|178.53|176.13|0
1653414600000|2022-05-24 17:50:00|180.86|178.46|181.79|179.39|182.97|180.57|179.81|177.41|0
1653414900000|2022-05-24 17:55:00|182.03|179.63|181.44|179.04|183.91|181.51|180.62|178.22|0
1653415200000|2022-05-24 18:00:00|181.49|179.09|177.94|175.54|182.26|179.86|177.94|175.54|0
1653415500000|2022-05-24 18:05:00|178.29|175.89|184.73|182.33|186.15|183.75|177.94|175.54|0
1653415800000|2022-05-24 18:10:00|184.61|182.21|185.49|183.09|189.74|187.34|184.37|181.97|0
1653416100000|2022-05-24 18:15:00|185.67|183.27|181.43|179.03|186.41|184.01|180.37|177.97|0
1653416400000|2022-05-24 18:20:00|181.01|178.61|184.99|182.59|184.99|182.59|179.21|176.81|0
1653416700000|2022-05-24 18:25:00|184.87|182.47|183.8|181.4|186.89|184.49|183.8|181.4|0
1653417000000|2022-05-24 18:30:00|183.21|180.81|186.29|183.89|186.65|184.25|182.32|179.92|0
1653417300000|2022-05-24 18:35:00|186.65|184.25|187.89|185.49|188.68|186.28|185.22|182.82|0
1653417600000|2022-05-24 18:40:00|188.32|185.92|181.2|178.8|188.8|186.4|181.09|178.69|0
1653417900000|2022-05-24 18:45:00|180.73|178.33|177.82|175.42|181.61|179.21|176.32|173.92|0
1653418200000|2022-05-24 18:50:00|177.36|174.96|176.2|173.8|178.17|175.77|175.97|173.57|0
1653418500000|2022-05-24 18:55:00|176.09|173.69|178.28|175.88|178.86|176.46|174.71|172.31|0
1653418800000|2022-05-24 19:00:00|177.7|175.3|183.31|180.91|183.9|181.5|177.7|175.3|0
1653419100000|2022-05-24 19:05:00|182.95|180.55|183.07|180.67|185.55|183.15|182.48|180.08|0
1653419400000|2022-05-24 19:10:00|183.42|181.02|185.32|182.92|186.26|183.86|183.18|180.78|0
1653419700000|2022-05-24 19:15:00|185.68|183.28|184.61|182.21|187.46|185.06|183.96|181.56|0
1653420000000|2022-05-24 19:20:00|184.73|182.33|186.86|184.46|187.93|185.53|181.44|179.04|0
1653420300000|2022-05-24 19:25:00|186.5|184.1|188.52|186.12|189.24|186.84|185.13|182.73|0
1653420600000|2022-05-24 19:30:00|188.82|186.42|189.12|186.72|189.72|187.32|187.57|185.17|0
1653420900000|2022-05-24 19:35:00|189.6|187.2|197.61|195.21|200.45|198.05|189.48|187.08|0
1653421200000|2022-05-24 19:40:00|197.74|195.34|194.43|192.03|199.46|197.06|194.06|191.66|0
1653421500000|2022-05-24 19:45:00|193.82|191.42|195.28|192.88|199.21|196.81|193.82|191.42|0
1653421800000|2022-05-24 19:50:00|196.13|193.73|189.94|187.54|197.11|194.71|189.94|187.54|0
1653422100000|2022-05-24 19:55:00|189.7|187.3|191.65|189.25|193.08|190.68|189.11|186.71|0
1653422400000|2022-05-24 20:00:00|192.14|189.74|195.46|193.06|197.06|194.66|192.14|189.74|0
1653422700000|2022-05-24 20:05:00|195.34|192.94|195.09|192.69|195.46|193.06|194.48|192.08|0
1653423000000|2022-05-24 20:10:00|194.78|192.38|195.82|193.42|195.82|193.42|194.41|192.01|0
1653423300000|2022-05-24 20:15:00|195.64|193.24|195.65|192.85|196.27|193.47|195.28|192.48|0
1653423600000|2022-05-24 20:20:00|195.41|192.61|192.84|190.04|195.53|192.73|191.99|189.19|0
1653423900000|2022-05-24 20:25:00|192.72|189.92|193.81|191.01|193.87|191.07|192.59|189.79|0
1653424200000|2022-05-24 20:30:00|193.93|191.13|193.81|191.01|194.11|191.31|193.56|190.76|0
1653424500000|2022-05-24 20:35:00|194.05|191.25|194.05|191.25|194.29|191.49|193.81|191.01|0
1653424800000|2022-05-24 20:40:00|194.29|191.49|194.41|191.61|194.78|191.98|194.17|191.37|0
1653425100000|2022-05-24 20:45:00|194.65|191.85|195.63|192.83|195.88|193.08|194.41|191.61|0
1653425400000|2022-05-24 20:50:00|195.88|193.08|196.24|193.44|196.24|193.44|195.63|192.83|0
1653425700000|2022-05-24 20:55:00|196.12|193.32|196.79|193.99|197.65|194.85|196.12|193.32|0
1653426000000|2022-05-24 21:00:00|196.92|194.12|196.93|194.13|197|194.2|196.65|193.85|0
1653426300000|2022-05-24 21:05:00|196.77|193.97|196.8|194|196.8|194|196.55|193.75|0
1653426600000|2022-05-24 21:10:00|196.69|193.89|196.71|193.91|196.87|194.07|196.64|193.84|0
1653426900000|2022-05-24 21:15:00|196.82|194.02|197.1|194.3|197.21|194.41|196.66|193.86|0
1653427200000|2022-05-24 21:20:00|197.03|194.23|196.96|194.16|197.05|194.25|196.7|193.9|0
1653427500000|2022-05-24 21:25:00|196.94|194.14|196.95|194.15|197.08|194.28|196.88|194.08|0
1653427800000|2022-05-24 21:30:00|196.68|193.88|196.88|194.08|196.9|194.1|196.68|193.88|0
1653428100000|2022-05-24 21:35:00|196.87|194.07|196.98|194.18|197.05|194.25|196.87|194.07|0
1653428400000|2022-05-24 21:40:00|197.05|194.25|197.02|194.22|197.07|194.27|197.02|194.22|0
1653428700000|2022-05-24 21:45:00|197.03|194.23|196.63|193.83|197.03|194.23|196.63|193.83|0
1653429000000|2022-05-24 21:50:00|196.78|193.98|197.11|194.31|197.11|194.31|196.78|193.98|0
1653429300000|2022-05-24 21:55:00|197.15|194.35|196.95|194.15|197.15|194.35|196.88|194.08|0
1653429600000|2022-05-24 22:00:00|197|194.2|198.05|195.25|198.29|195.49|197|194.2|0
1653429900000|2022-05-24 22:05:00|197.98|195.18|198.17|195.37|198.47|195.67|197.67|194.87|0
1653430200000|2022-05-24 22:10:00|198.29|195.49|201.08|198.28|201.2|198.4|198.17|195.37|0
1653430500000|2022-05-24 22:15:00|201.2|198.4|201.76|198.96|202.27|199.47|201.02|198.22|0
1653430800000|2022-05-24 22:20:00|201.64|198.84|201.51|198.71|201.76|198.96|200.51|197.71|0
1653431100000|2022-05-24 22:25:00|201.57|198.77|201.51|198.71|202.13|199.33|201.26|198.46|0
1653431400000|2022-05-24 22:30:00|201.38|198.58|202.13|199.33|202.13|199.33|200.88|198.08|0
1653431700000|2022-05-24 22:35:00|202.25|199.45|202.25|199.45|202.88|200.08|202.13|199.33|0
1653432000000|2022-05-24 22:40:00|202.19|199.39|201.62|198.82|202.5|199.7|201.5|198.7|0
1653432300000|2022-05-24 22:45:00|201.5|198.7|201.43|198.63|201.62|198.82|200.87|198.07|0
1653432600000|2022-05-24 22:50:00|201.37|198.57|200.87|198.07|201.43|198.63|200.62|197.82|0
1653432900000|2022-05-24 22:55:00|200.8|198|201.24|198.44|201.55|198.75|200.8|198|0
1653433200000|2022-05-24 23:00:00|201.49|198.69|201.61|198.81|201.8|199|201.24|198.44|0
1653433500000|2022-05-24 23:05:00|201.86|199.06|202.61|199.81|202.98|200.18|201.86|199.06|0
1653433800000|2022-05-24 23:10:00|202.48|199.68|203.36|200.56|203.48|200.68|202.48|199.68|0
1653434100000|2022-05-24 23:15:00|203.29|200.49|202.98|200.18|203.36|200.56|202.85|200.05|0
1653434400000|2022-05-24 23:20:00|203.1|200.3|203.1|200.3|203.23|200.43|202.98|200.18|0
1653434700000|2022-05-24 23:25:00|203.22|200.42|202.34|199.54|203.48|200.68|202.28|199.48|0
1653435000000|2022-05-24 23:30:00|202.47|199.67|202.72|199.92|203.22|200.42|202.47|199.67|0
1653435300000|2022-05-24 23:35:00|202.84|200.04|202.34|199.54|202.84|200.04|202.21|199.41|0
1653435600000|2022-05-24 23:40:00|202.27|199.47|201.71|198.91|202.34|199.54|201.71|198.91|0
1653435900000|2022-05-24 23:45:00|201.58|198.78|200.71|197.91|201.58|198.78|200.58|197.78|0
1653436200000|2022-05-24 23:50:00|200.64|197.84|200.21|197.41|200.96|198.16|200.21|197.41|0
1653436500000|2022-05-24 23:55:00|200.08|197.28|201.07|198.27|201.07|198.27|200.08|197.28|0
1653436800000|2022-05-25 00:00:00|200.95|198.15|199.33|196.53|200.95|198.15|199.2|196.4|0
1653437100000|2022-05-25 00:05:00|199.45|196.65|198.83|196.03|200.07|197.27|198.46|195.66|0
1653437400000|2022-05-25 00:10:00|198.71|195.91|195.74|192.94|198.71|195.91|195.01|192.21|0
1653437700000|2022-05-25 00:15:00|195.5|192.7|194.39|191.59|195.99|193.19|193.54|190.74|0
1653438000000|2022-05-25 00:20:00|194.51|191.71|194.75|191.95|195.25|192.45|193.78|190.98|0
1653438300000|2022-05-25 00:25:00|194.81|192.01|195.61|192.81|195.61|192.81|193.04|190.24|0
1653438600000|2022-05-25 00:30:00|195.85|193.05|195.12|192.32|196.47|193.67|194.87|192.07|0
1653438900000|2022-05-25 00:35:00|195.17|192.37|195.73|192.93|195.97|193.17|194.75|191.95|0
1653439200000|2022-05-25 00:40:00|195.78|192.98|196.83|194.03|196.83|194.03|195.78|192.98|0
1653439500000|2022-05-25 00:45:00|197.2|194.4|196.58|193.78|197.69|194.89|196.58|193.78|0
1653439800000|2022-05-25 00:50:00|196.7|193.9|196.33|193.53|197.44|194.64|196.21|193.41|0
1653440100000|2022-05-25 00:55:00|196.45|193.65|196.33|193.53|197.07|194.27|196.2|193.4|0
1653440400000|2022-05-25 01:00:00|196.08|193.28|197.56|194.76|197.62|194.82|196.08|193.28|0
1653440700000|2022-05-25 01:05:00|197.43|194.63|197.68|194.88|198.05|195.25|196.32|193.52|0
1653441000000|2022-05-25 01:10:00|197.8|195|197.43|194.63|198.35|195.55|196.81|194.01|0
1653441300000|2022-05-25 01:15:00|197.55|194.75|198.72|195.92|199.28|196.48|197.55|194.75|0
1653441600000|2022-05-25 01:20:00|198.66|195.86|197.79|194.99|199.15|196.35|197.17|194.37|0
1653441900000|2022-05-25 01:25:00|197.91|195.11|197.54|194.74|198.53|195.73|197.29|194.49|0
1653442200000|2022-05-25 01:30:00|197.66|194.86|197.91|195.11|198.03|195.23|197.17|194.37|0
1653442500000|2022-05-25 01:35:00|197.84|195.04|199.02|196.22|199.02|196.22|197.41|194.61|0
1653442800000|2022-05-25 01:40:00|198.95|196.15|198.21|195.41|199.02|196.22|198.15|195.35|0
1653443100000|2022-05-25 01:45:00|198.27|195.47|199.19|196.39|199.38|196.58|198.21|195.41|0
1653443400000|2022-05-25 01:50:00|199.14|196.34|198.39|195.59|199.26|196.46|198.27|195.47|0
1653443700000|2022-05-25 01:55:00|198.26|195.46|198.88|196.08|199.01|196.21|198.02|195.22|0
1653444000000|2022-05-25 02:00:00|199.13|196.33|201.62|198.82|201.93|199.13|199.13|196.33|0
1653444300000|2022-05-25 02:05:00|201.87|199.07|201.36|198.56|201.99|199.19|200.92|198.12|0
1653444600000|2022-05-25 02:10:00|201.24|198.44|200.61|197.81|201.61|198.81|200.61|197.81|0
1653444900000|2022-05-25 02:15:00|200.49|197.69|200.36|197.56|201.73|198.93|200.23|197.43|0
1653445200000|2022-05-25 02:20:00|200.42|197.62|200.73|197.93|201.23|198.43|200.36|197.56|0
1653445500000|2022-05-25 02:25:00|200.91|198.11|200.16|197.36|201.35|198.55|199.98|197.18|0
1653445800000|2022-05-25 02:30:00|200.1|197.3|199.54|196.74|200.48|197.68|198.98|196.18|0
1653446100000|2022-05-25 02:35:00|199.48|196.68|199.23|196.43|199.91|197.11|199.23|196.43|0
1653446400000|2022-05-25 02:40:00|199.16|196.36|198.6|195.8|199.35|196.55|198.54|195.74|0
1653446700000|2022-05-25 02:45:00|198.54|195.74|199.97|197.17|199.97|197.17|197.98|195.18|0
1653447000000|2022-05-25 02:50:00|200.09|197.29|199.59|196.79|200.4|197.6|199.47|196.67|0
1653447300000|2022-05-25 02:55:00|199.46|196.66|199.71|196.91|200.09|197.29|199.46|196.66|0
1653447600000|2022-05-25 03:00:00|199.65|196.85|200.58|197.78|200.7|197.9|199.65|196.85|0
1653447900000|2022-05-25 03:05:00|200.64|197.84|200.33|197.53|200.7|197.9|199.95|197.15|0
1653448200000|2022-05-25 03:10:00|200.45|197.65|201.57|198.77|201.57|198.77|200.2|197.4|0
1653448500000|2022-05-25 03:15:00|201.63|198.83|200.69|197.89|201.69|198.89|200.69|197.89|0
1653448800000|2022-05-25 03:20:00|200.57|197.77|200.94|198.14|201|198.2|200.07|197.27|0
1653449100000|2022-05-25 03:25:00|201|198.2|201.06|198.26|201.44|198.64|200.56|197.76|0
1653449400000|2022-05-25 03:30:00|201.19|198.39|202.68|199.88|202.68|199.88|201.06|198.26|0
1653449700000|2022-05-25 03:35:00|202.56|199.76|202.93|200.13|203.18|200.38|202.18|199.38|0
1653450000000|2022-05-25 03:40:00|203.06|200.26|203.81|201.01|203.93|201.13|202.68|199.88|0
1653450300000|2022-05-25 03:45:00|203.93|201.13|203.93|201.13|204.06|201.26|203.68|200.88|0
1653450600000|2022-05-25 03:50:00|203.8|201|203.93|201.13|203.99|201.19|203.8|201|0
1653450900000|2022-05-25 03:55:00|203.99|201.19|205.06|202.26|205.94|203.14|203.8|201|0
1653451200000|2022-05-25 04:00:00|205.12|202.32|204.42|201.62|205.18|202.38|204.3|201.5|0
1653451500000|2022-05-25 04:05:00|204.55|201.75|204.55|201.75|204.68|201.88|204.29|201.49|0
1653451800000|2022-05-25 04:10:00|204.29|201.49|203.28|200.48|204.29|201.49|203.03|200.23|0
1653452100000|2022-05-25 04:15:00|203.16|200.36|203.53|200.73|203.66|200.86|203.16|200.36|0
1653452400000|2022-05-25 04:20:00|203.59|200.79|203.78|200.98|204.16|201.36|203.53|200.73|0
1653452700000|2022-05-25 04:25:00|203.72|200.92|203.33|200.53|203.84|201.04|203.15|200.35|0
1653453000000|2022-05-25 04:30:00|203.4|200.6|203.77|200.97|204.15|201.35|203.33|200.53|0
1653453300000|2022-05-25 04:35:00|203.71|200.91|203.64|200.84|203.9|201.1|203.45|200.65|0
1653453600000|2022-05-25 04:40:00|203.52|200.72|203.64|200.84|203.77|200.97|203.27|200.47|0
1653453900000|2022-05-25 04:45:00|203.77|200.97|202.26|199.46|204.02|201.22|202.13|199.33|0
1653454200000|2022-05-25 04:50:00|202.32|199.52|202.88|200.08|203.26|200.46|202.32|199.52|0
1653454500000|2022-05-25 04:55:00|202.94|200.14|202.63|199.83|203.13|200.33|202.63|199.83|0
1653454800000|2022-05-25 05:00:00|202.5|199.7|202.81|200.01|203.63|200.83|202.31|199.51|0
1653455100000|2022-05-25 05:05:00|202.87|200.07|203.12|200.32|203.12|200.32|202.5|199.7|0
1653455400000|2022-05-25 05:10:00|203.06|200.26|204|201.2|204.5|201.7|203|200.2|0
1653455700000|2022-05-25 05:15:00|204.06|201.26|204.25|201.45|204.69|201.89|203.49|200.69|0
1653456000000|2022-05-25 05:20:00|204.18|201.38|203.87|201.07|204.37|201.57|203.74|200.94|0
1653456300000|2022-05-25 05:25:00|203.8|201|203.17|200.37|203.8|201|203.11|200.31|0
1653456600000|2022-05-25 05:30:00|202.98|200.18|202.04|199.24|202.98|200.18|201.73|198.93|0
1653456900000|2022-05-25 05:35:00|201.98|199.18|201.72|198.92|202.35|199.55|201.47|198.67|0
1653457200000|2022-05-25 05:40:00|201.85|199.05|201.22|198.42|201.85|199.05|200.6|197.8|0
1653457500000|2022-05-25 05:45:00|201.35|198.55|200.72|197.92|201.59|198.79|200.22|197.42|0
1653457800000|2022-05-25 05:50:00|200.84|198.04|200.9|198.1|201.15|198.35|200.09|197.29|0
1653458100000|2022-05-25 05:55:00|200.96|198.16|201.59|198.79|201.65|198.85|200.71|197.91|0
1653458400000|2022-05-25 06:00:00|201.52|198.72|201.39|198.59|202.46|199.66|199.34|196.54|0
1653458700000|2022-05-25 06:05:00|201.27|198.47|201.01|198.21|202.01|199.21|200.77|197.97|0
1653459000000|2022-05-25 06:10:00|201.07|198.27|200.27|197.47|201.51|198.71|200.02|197.22|0
1653459300000|2022-05-25 06:15:00|200.14|197.34|198.9|196.1|200.27|197.47|198.1|195.3|0
1653459600000|2022-05-25 06:20:00|198.84|196.04|199.02|196.22|199.77|196.97|198.78|195.98|0
1653459900000|2022-05-25 06:25:00|199.15|196.35|199.33|196.53|199.39|196.59|198.53|195.73|0
1653460200000|2022-05-25 06:30:00|199.27|196.47|199.88|197.08|199.88|197.08|198.4|195.6|0
1653460500000|2022-05-25 06:35:00|200.01|197.21|202.43|199.63|202.67|199.87|200.01|197.21|0
1653460800000|2022-05-25 06:40:00|202.49|199.69|203.99|201.19|204.24|201.44|202.12|199.32|0
1653461100000|2022-05-25 06:45:00|203.86|201.06|204.92|202.12|205.24|202.44|202.48|199.68|0
1653461400000|2022-05-25 06:50:00|204.61|201.81|205.49|202.69|206.37|203.57|204.23|201.43|0
1653461700000|2022-05-25 06:55:00|205.36|202.56|206.62|203.82|206.62|203.82|204.73|201.93|0
1653462000000|2022-05-25 07:00:00|206.05|203.25|202.47|199.67|206.18|203.38|202.22|199.42|0
1653462300000|2022-05-25 07:05:00|202.52|200.12|204.33|201.93|205.03|202.63|202.02|199.62|0
1653462600000|2022-05-25 07:10:00|204.15|201.75|204.52|202.12|205.02|202.62|202.83|200.43|0
1653462900000|2022-05-25 07:15:00|204.77|202.37|203.51|201.11|205.9|203.5|203.14|200.74|0
1653463200000|2022-05-25 07:20:00|203.57|201.17|202.51|200.11|203.76|201.36|200.64|198.24|0
1653463500000|2022-05-25 07:25:00|202.57|200.17|200.82|198.42|202.88|200.48|200.76|198.36|0
1653463800000|2022-05-25 07:30:00|200.76|198.36|199.77|197.37|200.82|198.42|198.9|196.5|0
1653464100000|2022-05-25 07:35:00|199.89|197.49|197.78|195.38|200.51|198.11|197.42|195.02|0
1653464400000|2022-05-25 07:40:00|197.91|195.51|198.52|196.12|199.45|197.05|197.66|195.26|0
1653464700000|2022-05-25 07:45:00|198.58|196.18|198.95|196.55|199.14|196.74|197.22|194.82|0
1653465000000|2022-05-25 07:50:00|198.89|196.49|199.26|196.86|200.12|197.72|198.52|196.12|0
1653465300000|2022-05-25 07:55:00|199.13|196.73|197.77|195.37|199.26|196.86|197.22|194.82|0
1653465600000|2022-05-25 08:00:00|197.83|195.43|195.98|193.58|198.76|196.36|194.58|192.18|0
1653465900000|2022-05-25 08:05:00|196.11|193.71|191.54|189.14|196.11|193.71|191.54|189.14|0
1653466200000|2022-05-25 08:10:00|191.66|189.26|192.75|190.35|193.05|190.65|191.06|188.66|0
1653466500000|2022-05-25 08:15:00|192.51|190.11|191.9|189.5|192.56|190.16|191.05|188.65|0
1653466800000|2022-05-25 08:20:00|191.78|189.38|192.86|190.46|193.11|190.71|191.41|189.01|0
1653467100000|2022-05-25 08:25:00|192.74|190.34|192.92|190.52|193.35|190.95|192.13|189.73|0
1653467400000|2022-05-25 08:30:00|193.04|190.64|194.86|192.46|195.05|192.65|193.04|190.64|0
1653467700000|2022-05-25 08:35:00|194.68|192.28|195.05|192.65|195.78|193.38|194.07|191.67|0
1653468000000|2022-05-25 08:40:00|194.92|192.52|195.65|193.25|196.02|193.62|194.92|192.52|0
1653468300000|2022-05-25 08:45:00|195.53|193.13|195.04|192.64|195.65|193.25|194.92|192.52|0
1653468600000|2022-05-25 08:50:00|195.16|192.76|195.95|193.55|196.26|193.86|194.55|192.15|0
1653468900000|2022-05-25 08:55:00|195.89|193.49|193.08|190.68|196.14|193.74|193.08|190.68|0
1653469200000|2022-05-25 09:00:00|192.96|190.56|191.2|188.8|193.2|190.8|190.78|188.38|0
1653469500000|2022-05-25 09:05:00|191.26|188.86|191.44|189.04|191.99|189.59|190.42|188.02|0
1653469800000|2022-05-25 09:10:00|191.5|189.1|188.43|186.03|191.86|189.46|188.43|186.03|0
1653470100000|2022-05-25 09:15:00|188.25|185.85|190.65|188.25|191.19|188.79|188.01|185.61|0
1653470400000|2022-05-25 09:20:00|190.71|188.31|190.65|188.25|191.01|188.61|189.8|187.4|0
1653470700000|2022-05-25 09:25:00|190.77|188.37|191.12|188.72|191.61|189.21|189.2|186.8|0
1653471000000|2022-05-25 09:30:00|191|188.6|192.7|190.3|192.82|190.42|190.16|187.76|0
1653471300000|2022-05-25 09:35:00|192.63|190.23|192.69|190.29|193.42|191.02|192.09|189.69|0
1653471600000|2022-05-25 09:40:00|192.81|190.41|191.9|189.5|192.93|190.53|191.72|189.32|0
1653471900000|2022-05-25 09:45:00|191.84|189.44|193.78|191.38|193.78|191.38|191.6|189.2|0
1653472200000|2022-05-25 09:50:00|193.66|191.26|195.3|192.9|195.73|193.33|193.53|191.13|0
1653472500000|2022-05-25 09:55:00|195.18|192.78|194.68|192.28|195.48|193.08|194.44|192.04|0
1653472800000|2022-05-25 10:00:00|194.5|192.1|195.72|193.32|195.97|193.57|194.44|192.04|0
1653473100000|2022-05-25 10:05:00|195.85|193.45|195.66|193.26|196.09|193.69|194.99|192.59|0
1653473400000|2022-05-25 10:10:00|195.6|193.2|194.37|191.97|196.58|194.18|194.13|191.73|0
1653473700000|2022-05-25 10:15:00|194.31|191.91|194.37|191.97|194.61|192.21|193.58|191.18|0
1653474000000|2022-05-25 10:20:00|194.31|191.91|194.98|192.58|195.34|192.94|194.12|191.72|0
1653474300000|2022-05-25 10:25:00|195.16|192.76|194.73|192.33|195.95|193.55|194.73|192.33|0
1653474600000|2022-05-25 10:30:00|194.61|192.21|193.02|190.62|194.73|192.33|192.78|190.38|0
1653474900000|2022-05-25 10:35:00|193.14|190.74|192.77|190.37|193.26|190.86|192.41|190.01|0
1653475200000|2022-05-25 10:40:00|193.02|190.62|193.8|191.4|194.23|191.83|192.89|190.49|0
1653475500000|2022-05-25 10:45:00|193.62|191.22|190.04|187.64|193.62|191.22|189.63|187.23|0
1653475800000|2022-05-25 10:50:00|189.87|187.47|190.1|187.7|190.59|188.19|188.9|186.5|0
1653476100000|2022-05-25 10:55:00|190.16|187.76|189.26|186.86|190.16|187.76|188.9|186.5|0
1653476400000|2022-05-25 11:00:00|189.14|186.74|190.58|188.18|190.94|188.54|188.72|186.32|0
1653476700000|2022-05-25 11:05:00|190.64|188.24|190.82|188.42|191.42|189.02|190.46|188.06|0
1653477000000|2022-05-25 11:10:00|190.7|188.3|188.47|186.07|190.7|188.3|187.87|185.47|0
1653477300000|2022-05-25 11:15:00|188.53|186.13|189.01|186.61|189.01|186.61|185.67|183.27|0
1653477600000|2022-05-25 11:20:00|188.95|186.55|186.5|184.1|188.95|186.55|186.5|184.1|0
1653477900000|2022-05-25 11:25:00|185.37|182.97|186.26|183.86|186.38|183.98|183.66|181.26|0
1653478200000|2022-05-25 11:30:00|186.14|183.74|184.84|182.44|187.21|184.81|184.72|182.32|0
1653478500000|2022-05-25 11:35:00|184.72|182.32|184.6|182.2|185.43|183.03|183.42|181.02|0
1653478800000|2022-05-25 11:40:00|184.95|182.55|183.12|180.72|184.95|182.55|182.71|180.31|0
1653479100000|2022-05-25 11:45:00|183.18|180.78|184.59|182.19|184.83|182.43|182.3|179.9|0
1653479400000|2022-05-25 11:50:00|184.71|182.31|186.24|183.84|186.54|184.14|184.35|181.95|0
1653479700000|2022-05-25 11:55:00|186.12|183.72|185.65|183.25|187.91|185.51|185.11|182.71|0
1653480000000|2022-05-25 12:00:00|185.77|183.37|185.41|183.01|185.88|183.48|184.4|182|0
1653480300000|2022-05-25 12:05:00|185.29|182.89|183.63|181.23|185.35|182.95|183.4|181|0
1653480600000|2022-05-25 12:10:00|183.87|181.47|185.22|182.82|185.4|183|183.05|180.65|0
1653480900000|2022-05-25 12:15:00|185.28|182.88|184.45|182.05|185.87|183.47|184.34|181.94|0
1653481200000|2022-05-25 12:20:00|184.33|181.93|185.63|183.23|185.87|183.47|184.33|181.93|0
1653481500000|2022-05-25 12:25:00|185.51|183.11|183.79|181.39|185.87|183.47|183.79|181.39|0
1653481800000|2022-05-25 12:30:00|183.74|181.34|187.17|184.77|188.36|185.96|181.51|179.11|0
1653482100000|2022-05-25 12:35:00|187.76|185.36|186.1|183.7|187.76|185.36|185.15|182.75|0
1653482400000|2022-05-25 12:40:00|185.98|183.58|185.38|182.98|187.04|184.64|184.56|182.16|0
1653482700000|2022-05-25 12:45:00|185.44|183.04|185.97|183.57|186.68|184.28|185.02|182.62|0
1653483000000|2022-05-25 12:50:00|186.03|183.63|188.54|186.14|189.26|186.86|186.03|183.63|0
1653483300000|2022-05-25 12:55:00|188.66|186.26|188.42|186.02|189.14|186.74|187.12|184.72|0
1653483600000|2022-05-25 13:00:00|188.54|186.14|188|185.6|190.09|187.69|187.59|185.19|0
1653483900000|2022-05-25 13:05:00|188.06|185.66|190.44|188.04|190.56|188.16|187.7|185.3|0
1653484200000|2022-05-25 13:10:00|190.32|187.92|188.41|186.01|190.32|187.92|188.05|185.65|0
1653484500000|2022-05-25 13:15:00|188.65|186.25|188.05|185.65|188.65|186.25|187.22|184.82|0
1653484800000|2022-05-25 13:20:00|187.93|185.53|190.31|187.91|190.31|187.91|187.93|185.53|0
1653485100000|2022-05-25 13:25:00|190.19|187.79|187.98|185.58|190.31|187.91|187.15|184.75|0
1653485400000|2022-05-25 13:30:00|187.74|185.34|194.65|192.25|195.62|193.22|186.79|184.39|0
1653485700000|2022-05-25 13:35:00|195.13|192.73|198.01|195.61|200.11|197.71|194.17|191.77|0
1653486000000|2022-05-25 13:40:00|198.57|196.17|198.65|196.25|199.55|197.15|194.62|192.22|0
1653486300000|2022-05-25 13:45:00|200.13|197.73|193.77|191.37|202.61|200.21|192.8|190.4|0
1653486600000|2022-05-25 13:50:00|193.22|190.82|197.3|194.9|198.16|195.76|193.22|190.82|0
1653486900000|2022-05-25 13:55:00|197.6|195.2|199.4|197|200.39|197.99|196.68|194.28|0
1653487200000|2022-05-25 14:00:00|199.21|196.81|199.89|197.49|201.62|199.22|196.76|194.36|0
1653487500000|2022-05-25 14:05:00|200.01|197.61|197.37|194.97|200.01|197.61|194.75|192.35|0
1653487800000|2022-05-25 14:10:00|197.68|195.28|201.86|199.46|202.36|199.96|195.54|193.14|0
1653488100000|2022-05-25 14:15:00|201.74|199.34|202.58|200.18|204.33|201.93|198.49|196.09|0
1653488400000|2022-05-25 14:20:00|202.7|200.3|203.07|200.67|204.58|202.18|201.21|198.81|0
1653488700000|2022-05-25 14:25:00|203.45|201.05|206.33|203.93|206.52|204.12|202.31|199.91|0
1653489000000|2022-05-25 14:30:00|206.58|204.18|209.75|207.35|210.26|207.86|204.94|202.54|0
1653489300000|2022-05-25 14:35:00|213.03|210.63|211.25|208.85|213.16|210.76|209.6|207.2|0
1653489600000|2022-05-25 14:40:00|211.89|209.49|208.58|206.18|212.15|209.75|206.3|203.9|0
1653489900000|2022-05-25 14:45:00|208.45|206.05|205.42|203.02|208.83|206.43|203.41|201.01|0
1653490200000|2022-05-25 14:50:00|205.6|203.2|205.16|202.76|207.05|204.65|204.91|202.51|0
1653490500000|2022-05-25 14:55:00|205.41|203.01|207.17|204.77|208.31|205.91|204.85|202.45|0
1653490800000|2022-05-25 15:00:00|207.43|205.03|202.9|200.5|207.43|205.03|201.91|199.51|0
1653491100000|2022-05-25 15:05:00|203.28|200.88|205.28|202.88|206.79|204.39|202.4|200|0
1653491400000|2022-05-25 15:10:00|205.15|202.75|206.03|203.63|207.17|204.77|204.4|202|0
1653491700000|2022-05-25 15:15:00|205.9|203.5|205.9|203.5|207.54|205.14|204.9|202.5|0
1653492000000|2022-05-25 15:20:00|205.11|202.71|206.75|204.35|207.44|205.04|204.36|201.96|0
1653492300000|2022-05-25 15:25:00|207.25|204.85|205.49|203.09|207.25|204.85|204.99|202.59|0
1653492600000|2022-05-25 15:30:00|205.61|203.21|201.61|199.21|205.61|203.21|201|198.6|0
1653492900000|2022-05-25 15:35:00|201.49|199.09|199.77|197.37|202.24|199.84|197.56|195.16|0
1653493200000|2022-05-25 15:40:00|199.34|196.94|202.37|199.97|203.24|200.84|198.66|196.26|0
1653493500000|2022-05-25 15:45:00|202.24|199.84|203.3|200.9|204.36|201.96|201.37|198.97|0
1653493800000|2022-05-25 15:50:00|203.36|200.96|202.36|199.96|204.11|201.71|201.5|199.1|0
1653494100000|2022-05-25 15:55:00|202.11|199.71|202.23|199.83|204.6|202.2|201.99|199.59|0
1653494400000|2022-05-25 16:00:00|202.29|199.89|203.6|201.2|204.98|202.58|201.98|199.58|0
1653494700000|2022-05-25 16:05:00|203.47|201.07|200.25|197.85|204.6|202.2|199.63|197.23|0
1653495000000|2022-05-25 16:10:00|199.63|197.23|201.54|199.14|202.35|199.95|199.63|197.23|0
1653495300000|2022-05-25 16:15:00|201.73|199.33|199.62|197.22|201.98|199.58|198.52|196.12|0
1653495600000|2022-05-25 16:20:00|199.25|196.85|195.94|193.54|199.5|197.1|195.82|193.42|0
1653495900000|2022-05-25 16:25:00|196.31|193.91|195.15|192.75|196.31|193.91|192.67|190.27|0
1653496200000|2022-05-25 16:30:00|195.33|192.93|193.63|191.23|197.28|194.88|193.14|190.74|0
1653496500000|2022-05-25 16:35:00|193.26|190.86|192.78|190.38|194.35|191.95|191.09|188.69|0
1653496800000|2022-05-25 16:40:00|192.65|190.25|194.84|192.44|194.96|192.56|192.65|190.25|0
1653497100000|2022-05-25 16:45:00|194.96|192.56|197.16|194.76|197.59|195.19|194.59|192.19|0
1653497400000|2022-05-25 16:50:00|197.04|194.64|195.56|193.16|197.04|194.64|194.71|192.31|0
1653497700000|2022-05-25 16:55:00|195.32|192.92|197.64|195.24|197.64|195.24|193.73|191.33|0
1653498000000|2022-05-25 17:00:00|197.4|195|195.37|192.97|197.4|195|194.58|192.18|0
1653498300000|2022-05-25 17:05:00|195.68|193.28|195.92|193.52|196.53|194.13|194.58|192.18|0
1653498600000|2022-05-25 17:10:00|196.04|193.64|194.7|192.3|196.29|193.89|191.79|189.39|0
1653498900000|2022-05-25 17:15:00|194.82|192.42|195.42|193.02|197.39|194.99|194.7|192.3|0
1653499200000|2022-05-25 17:20:00|195.67|193.27|194.93|192.53|196.4|194|193.72|191.32|0
1653499500000|2022-05-25 17:25:00|195.05|192.65|197.25|194.85|198.11|195.71|193.59|191.19|0
1653499800000|2022-05-25 17:30:00|197.13|194.73|198.23|195.83|198.36|195.96|196.52|194.12|0
1653500100000|2022-05-25 17:35:00|197.99|195.59|198.6|196.2|200.95|198.55|197.86|195.46|0
1653500400000|2022-05-25 17:40:00|198.85|196.45|199.34|196.94|199.71|197.31|197.49|195.09|0
1653500700000|2022-05-25 17:45:00|199.46|197.06|200.08|197.68|200.2|197.8|198.29|195.89|0
1653501000000|2022-05-25 17:50:00|200.2|197.8|197.17|194.77|200.32|197.92|196.5|194.1|0
1653501300000|2022-05-25 17:55:00|197.11|194.71|197.97|195.09|199.01|196.13|196.5|193.62|0
1653501600000|2022-05-25 18:00:00|197.72|194.84|202.67|199.79|207.69|204.81|196.49|193.61|0
1653501900000|2022-05-25 18:05:00|203.23|200.35|193.54|190.66|204.85|201.97|186.91|184.03|0
1653502200000|2022-05-25 18:10:00|193.91|191.03|197.89|195.01|200.56|197.68|192.81|189.93|0
1653502500000|2022-05-25 18:15:00|197.96|195.08|200.37|197.49|205.32|202.44|196.85|193.97|0
1653502800000|2022-05-25 18:20:00|200.8|197.92|202.92|200.04|205.06|202.18|199.44|196.56|0
1653503100000|2022-05-25 18:25:00|203.17|200.29|207.97|205.09|208.86|205.98|202.11|199.23|0
1653503400000|2022-05-25 18:30:00|208.6|205.72|208.98|206.1|210.13|207.25|206.06|203.18|0
1653503700000|2022-05-25 18:35:00|209.11|206.23|205.5|202.62|210.44|207.56|205.37|202.49|0
1653504000000|2022-05-25 18:40:00|206|203.12|207.27|204.39|211.35|208.47|205.37|202.49|0
1653504300000|2022-05-25 18:45:00|207.77|204.89|206.25|203.37|209.17|206.29|206.25|203.37|0
1653504600000|2022-05-25 18:50:00|207.14|204.26|212.11|209.23|212.5|209.62|207.01|204.13|0
1653504900000|2022-05-25 18:55:00|212.37|209.49|210.8|207.92|213.27|210.39|209.64|206.76|0
1653505200000|2022-05-25 19:00:00|211.06|208.18|217.28|214.4|218.19|215.31|210.03|207.15|0
1653505500000|2022-05-25 19:05:00|217.41|214.53|218.45|215.57|218.98|216.1|215.19|212.31|0
1653505800000|2022-05-25 19:10:00|218.19|215.31|219.11|216.23|220.16|217.28|217.67|214.79|0
1653506100000|2022-05-25 19:15:00|219.5|216.62|216.09|213.21|219.5|216.62|215.44|212.56|0
1653506400000|2022-05-25 19:20:00|216.22|213.34|216.02|213.14|217.66|214.78|214.79|211.91|0
1653506700000|2022-05-25 19:25:00|216.09|213.21|215.17|212.29|217.26|214.38|214.65|211.77|0
1653507000000|2022-05-25 19:30:00|215.69|212.81|214.19|211.31|217.91|215.03|213.48|210.6|0
1653507300000|2022-05-25 19:35:00|213.74|210.86|211.67|208.79|214.13|211.25|210.52|207.64|0
1653507600000|2022-05-25 19:40:00|211.29|208.41|212.83|209.95|213.22|210.34|209.23|206.35|0
1653507900000|2022-05-25 19:45:00|212.44|209.56|210.71|207.83|212.44|209.56|209.17|206.29|0
1653508200000|2022-05-25 19:50:00|208.46|205.58|208.52|205.4|209.16|206.04|204.96|201.84|0
1653508500000|2022-05-25 19:55:00|208.14|205.02|209.42|206.54|211.22|208.34|207.89|205.01|0
1653508800000|2022-05-25 20:00:00|210.57|207.69|209.93|207.05|210.7|207.82|209.29|206.41|0
1653509100000|2022-05-25 20:05:00|210.06|207.18|205.97|203.09|210.7|207.82|205.97|203.09|0
1653509400000|2022-05-25 20:10:00|206.1|203.22|206.98|204.1|208.64|205.76|205.46|202.58|0
1653509700000|2022-05-25 20:15:00|206.34|202.98|207.66|204.3|207.99|204.63|206.34|202.98|0
1653510000000|2022-05-25 20:20:00|207.73|204.37|201.54|198.18|207.73|204.37|201.17|197.81|0
1653510300000|2022-05-25 20:25:00|201.67|198.31|202.48|199.12|202.48|199.12|199.67|196.31|0
1653510600000|2022-05-25 20:30:00|202.04|198.68|205.82|202.46|205.94|202.58|201.6|198.24|0
1653510900000|2022-05-25 20:35:00|205.75|202.39|206.45|203.09|206.95|203.59|204.86|201.5|0
1653511200000|2022-05-25 20:40:00|206.38|203.02|204.42|201.06|206.38|203.02|204.42|201.06|0
1653511500000|2022-05-25 20:45:00|204.29|200.93|204.04|200.68|204.79|201.43|203.28|199.92|0
1653511800000|2022-05-25 20:50:00|204.16|200.8|205.17|201.81|205.3|201.94|203.79|200.43|0
1653512100000|2022-05-25 20:55:00|204.98|201.62|206.49|203.13|206.49|203.13|204.98|201.62|0
1653512400000|2022-05-25 21:00:00|205.93|202.57|205.91|202.55|206.28|202.92|205.91|202.55|0
1653512700000|2022-05-25 21:05:00|205.93|202.57|206.11|202.75|206.13|202.77|205.76|202.4|0
1653513000000|2022-05-25 21:10:00|206.09|202.73|205.92|202.56|206.09|202.73|205.65|202.29|0
1653513300000|2022-05-25 21:15:00|205.94|202.58|205.97|202.61|206.02|202.66|205.82|202.46|0
1653513600000|2022-05-25 21:20:00|205.92|202.56|205.78|202.42|205.93|202.57|205.69|202.33|0
1653513900000|2022-05-25 21:25:00|205.76|202.4|206.07|202.71|206.07|202.71|205.73|202.37|0
1653514200000|2022-05-25 21:30:00|206.04|202.68|206.2|202.84|206.22|202.86|206.04|202.68|0
1653514500000|2022-05-25 21:35:00|206.11|202.75|206.31|202.95|206.31|202.95|206.07|202.71|0
1653514800000|2022-05-25 21:40:00|206.32|202.96|206.4|203.04|206.42|203.06|206.16|202.8|0
1653515100000|2022-05-25 21:45:00|206.42|203.06|206.27|202.91|206.51|203.15|206.16|202.8|0
1653515400000|2022-05-25 21:50:00|206.36|203|206.48|203.12|206.54|203.18|206.3|202.94|0
1653515700000|2022-05-25 21:55:00|206.67|203.31|206.48|203.12|206.67|203.31|206.06|202.7|0
1653516000000|2022-05-25 22:00:00|207.22|203.86|208.1|204.74|208.81|205.45|207.22|203.86|0
1653516300000|2022-05-25 22:05:00|208.17|204.81|207.85|204.49|208.48|205.12|207.4|204.04|0
1653516600000|2022-05-25 22:10:00|207.91|204.55|209.44|206.08|209.57|206.21|207.85|204.49|0
1653516900000|2022-05-25 22:15:00|209.57|206.21|209.05|205.69|209.57|206.21|208.8|205.44|0
1653517200000|2022-05-25 22:20:00|208.93|205.57|208.28|204.92|209.11|205.75|208.16|204.8|0
1653517500000|2022-05-25 22:25:00|208.16|204.8|206.63|203.27|208.47|205.11|206.5|203.14|0
1653517800000|2022-05-25 22:30:00|206.75|203.39|207.32|203.96|207.32|203.96|206.43|203.07|0
1653518100000|2022-05-25 22:35:00|207.26|203.9|207.76|204.4|208.02|204.66|207.26|203.9|0
1653518400000|2022-05-25 22:40:00|208.02|204.66|207.38|204.02|208.4|205.04|207.38|204.02|0
1653518700000|2022-05-25 22:45:00|207.19|203.83|206.93|203.57|207.38|204.02|206.93|203.57|0
1653519000000|2022-05-25 22:50:00|206.99|203.63|207.05|203.69|207.25|203.89|206.74|203.38|0
1653519300000|2022-05-25 22:55:00|207.12|203.76|208.77|205.41|208.9|205.54|206.74|203.38|0
1653519600000|2022-05-25 23:00:00|209.03|205.67|209.15|205.79|209.28|205.92|208.51|205.15|0
1653519900000|2022-05-25 23:05:00|209.28|205.92|208.38|205.02|209.34|205.98|208.38|205.02|0
1653520200000|2022-05-25 23:10:00|208.51|205.15|209.78|206.42|209.79|206.43|208.51|205.15|0
1653520500000|2022-05-25 23:15:00|209.91|206.55|209.4|206.04|210.04|206.68|209.4|206.04|0
1653520800000|2022-05-25 23:20:00|209.27|205.91|208.75|205.39|209.4|206.04|208.75|205.39|0
1653521100000|2022-05-25 23:25:00|208.82|205.46|208.81|205.45|208.88|205.52|208.43|205.07|0
1653521400000|2022-05-25 23:30:00|208.75|205.39|208.11|204.75|209.32|205.96|208.04|204.68|0
1653521700000|2022-05-25 23:35:00|208.37|205.01|207.85|204.49|208.75|205.39|207.73|204.37|0
1653522000000|2022-05-25 23:40:00|207.34|203.98|208.23|204.87|208.49|205.13|207.34|203.98|0
1653522300000|2022-05-25 23:45:00|208.36|205|207.91|204.55|208.87|205.51|207.46|204.1|0
1653522600000|2022-05-25 23:50:00|207.72|204.36|205.94|202.58|207.85|204.49|205.94|202.58|0
1653522900000|2022-05-25 23:55:00|205.87|202.51|205.87|202.51|206.32|202.96|205.3|201.94|0
1653523200000|2022-05-26 00:00:00|205.55|202.19|207.84|204.48|208.28|204.92|205.17|201.81|0
1653523500000|2022-05-26 00:05:00|207.58|204.22|210.52|207.16|210.52|207.16|207.33|203.97|0
1653523800000|2022-05-26 00:10:00|210.9|207.54|215.29|211.93|215.95|212.59|210.64|207.28|0
1653524100000|2022-05-26 00:15:00|215.03|211.67|212.31|208.95|215.03|211.67|212.31|208.95|0
1653524400000|2022-05-26 00:20:00|212.18|208.82|212.05|208.69|212.96|209.6|211.92|208.56|0
1653524700000|2022-05-26 00:25:00|212.18|208.82|214.63|211.27|214.63|211.27|211.92|208.56|0
1653525000000|2022-05-26 00:30:00|214.7|211.34|216.19|212.83|216.58|213.22|213.6|210.24|0
1653525300000|2022-05-26 00:35:00|215.93|212.57|214.82|211.46|215.93|212.57|213.98|210.62|0
1653525600000|2022-05-26 00:40:00|214.89|211.53|217.1|213.74|217.23|213.87|214.04|210.68|0
1653525900000|2022-05-26 00:45:00|217.03|213.67|216.57|213.21|217.75|214.39|216.45|213.09|0
1653526200000|2022-05-26 00:50:00|216.44|213.08|216.37|213.01|216.57|213.21|215.53|212.17|0
1653526500000|2022-05-26 00:55:00|216.44|213.08|216.96|213.6|216.96|213.6|215.4|212.04|0
1653526800000|2022-05-26 01:00:00|216.89|213.53|216.56|213.2|216.89|213.53|215.91|212.55|0
1653527100000|2022-05-26 01:05:00|216.43|213.07|217.87|214.51|217.87|214.51|215.78|212.42|0
1653527400000|2022-05-26 01:10:00|217.8|214.44|216.3|212.94|217.87|214.51|216.3|212.94|0
1653527700000|2022-05-26 01:15:00|216.23|212.87|216.29|212.93|217.08|213.72|215.9|212.54|0
1653528000000|2022-05-26 01:20:00|216.23|212.87|214.27|210.91|216.36|213|214.08|210.72|0
1653528300000|2022-05-26 01:25:00|214.34|210.98|213.3|209.94|214.47|211.11|213.3|209.94|0
1653528600000|2022-05-26 01:30:00|213.43|210.07|212.91|209.55|213.43|210.07|211.88|208.52|0
1653528900000|2022-05-26 01:35:00|212.78|209.42|210.59|207.23|212.78|209.42|209.49|206.13|0
1653529200000|2022-05-26 01:40:00|210.39|207.03|210.58|207.22|211.42|208.06|209.94|206.58|0
1653529500000|2022-05-26 01:45:00|210.45|207.09|209.94|206.58|211.29|207.93|209.04|205.68|0
1653529800000|2022-05-26 01:50:00|209.87|206.51|210.19|206.83|210.83|207.47|209.74|206.38|0
1653530100000|2022-05-26 01:55:00|209.93|206.57|208.01|204.65|209.93|206.57|207.38|204.02|0
1653530400000|2022-05-26 02:00:00|208.14|204.78|208.01|204.65|209.1|205.74|207.5|204.14|0
1653530700000|2022-05-26 02:05:00|207.76|204.4|208.77|205.41|208.78|205.42|207.75|204.39|0
1653531000000|2022-05-26 02:10:00|208.9|205.54|206.92|203.56|209.28|205.92|206.48|203.12|0
1653531300000|2022-05-26 02:15:00|206.86|203.5|208.51|205.15|208.51|205.15|206.73|203.37|0
1653531600000|2022-05-26 02:20:00|208.83|205.47|208.76|205.4|208.89|205.53|207.49|204.13|0
1653531900000|2022-05-26 02:25:00|208.82|205.46|208.95|205.59|209.78|206.42|208.63|205.27|0
1653532200000|2022-05-26 02:30:00|209.01|205.65|210.29|206.93|210.42|207.06|209.01|205.65|0
1653532500000|2022-05-26 02:35:00|210.42|207.06|209.01|205.65|210.42|207.06|208.88|205.52|0
1653532800000|2022-05-26 02:40:00|209.2|205.84|209.13|205.77|210.09|206.73|208.3|204.94|0
1653533100000|2022-05-26 02:45:00|209.26|205.9|208.75|205.39|209.64|206.28|208.75|205.39|0
1653533400000|2022-05-26 02:50:00|208.62|205.26|209.13|205.77|209.25|205.89|208.62|205.26|0
1653533700000|2022-05-26 02:55:00|209|205.64|208.36|205|209.38|206.02|208.29|204.93|0
1653534000000|2022-05-26 03:00:00|208.23|204.87|208.48|205.12|208.74|205.38|208.1|204.74|0
1653534300000|2022-05-26 03:05:00|208.35|204.99|205.3|201.94|208.35|204.99|205.05|201.69|0
1653534600000|2022-05-26 03:10:00|205.43|202.07|204.92|201.56|205.61|202.25|204.29|200.93|0
1653534900000|2022-05-26 03:15:00|204.79|201.43|203.34|199.98|205.17|201.81|202.83|199.47|0
1653535200000|2022-05-26 03:20:00|203.27|199.91|205.22|201.86|205.42|202.06|203.15|199.79|0
1653535500000|2022-05-26 03:25:00|205.54|202.18|205.79|202.43|206.11|202.75|204.53|201.17|0
1653535800000|2022-05-26 03:30:00|205.73|202.37|207.31|203.95|207.82|204.46|205.29|201.93|0
1653536100000|2022-05-26 03:35:00|207.25|203.89|206.42|203.06|207.69|204.33|206.42|203.06|0
1653536400000|2022-05-26 03:40:00|206.55|203.19|207.43|204.07|207.69|204.33|206.55|203.19|0
1653536700000|2022-05-26 03:45:00|207.31|203.95|207.56|204.2|207.56|204.2|207.11|203.75|0
1653537000000|2022-05-26 03:50:00|207.3|203.94|207.23|203.87|207.49|204.13|207.05|203.69|0
1653537300000|2022-05-26 03:55:00|207.17|203.81|208.51|205.15|209.08|205.72|207.05|203.69|0
1653537600000|2022-05-26 04:00:00|208.57|205.21|207.86|204.5|208.83|205.47|207.8|204.44|0
1653537900000|2022-05-26 04:05:00|208.06|204.7|207.61|204.25|208.31|204.95|207.54|204.18|0
1653538200000|2022-05-26 04:10:00|207.67|204.31|207.35|203.99|208.05|204.69|207.22|203.86|0
1653538500000|2022-05-26 04:15:00|207.41|204.05|207.54|204.18|207.79|204.43|207.28|203.92|0
1653538800000|2022-05-26 04:20:00|207.41|204.05|206.52|203.16|207.67|204.31|206.26|202.9|0
1653539100000|2022-05-26 04:25:00|206.32|202.96|206.39|203.03|206.52|203.16|205.88|202.52|0
1653539400000|2022-05-26 04:30:00|206.45|203.09|206.38|203.02|206.7|203.34|206.38|203.02|0
1653539700000|2022-05-26 04:35:00|206.26|202.9|206.89|203.53|207.2|203.84|206.26|202.9|0
1653540000000|2022-05-26 04:40:00|206.95|203.59|205.74|202.38|207.02|203.66|205.49|202.13|0
1653540300000|2022-05-26 04:45:00|205.62|202.26|205.99|202.63|206.25|202.89|205.62|202.26|0
1653540600000|2022-05-26 04:50:00|205.93|202.57|204.22|200.86|205.99|202.63|203.97|200.61|0
1653540900000|2022-05-26 04:55:00|204.15|200.79|203.96|200.6|204.35|200.99|203.59|200.23|0
1653541200000|2022-05-26 05:00:00|203.84|200.48|204.34|200.98|204.59|201.23|202.89|199.53|0
1653541500000|2022-05-26 05:05:00|204.15|200.79|205.09|201.73|205.28|201.92|203.89|200.53|0
1653541800000|2022-05-26 05:10:00|205.22|201.86|204.52|201.16|205.73|202.37|204.46|201.1|0
1653542100000|2022-05-26 05:15:00|204.58|201.22|205.09|201.73|205.34|201.98|203.32|199.96|0
1653542400000|2022-05-26 05:20:00|205.02|201.66|204.33|200.97|205.72|202.36|204.33|200.97|0
1653542700000|2022-05-26 05:25:00|204.45|201.09|204.7|201.34|204.96|201.6|203.94|200.58|0
1653543000000|2022-05-26 05:30:00|204.83|201.47|205.46|202.1|205.71|202.35|204.63|201.27|0
1653543300000|2022-05-26 05:35:00|205.58|202.22|204.32|200.96|205.71|202.35|204.19|200.83|0
1653543600000|2022-05-26 05:40:00|204.19|200.83|205.07|201.71|205.45|202.09|203.94|200.58|0
1653543900000|2022-05-26 05:45:00|205.2|201.84|205|201.64|205.83|202.47|204.56|201.2|0
1653544200000|2022-05-26 05:50:00|205.07|201.71|202.42|199.06|205.07|201.71|202.42|199.06|0
1653544500000|2022-05-26 05:55:00|202.54|199.18|202.79|199.43|203.42|200.06|201.29|197.93|0
1653544800000|2022-05-26 06:00:00|203.17|199.81|202.1|198.74|203.98|200.62|201.66|198.3|0
1653545100000|2022-05-26 06:05:00|202.03|198.67|201.53|198.17|202.79|199.43|201.03|197.67|0
1653545400000|2022-05-26 06:10:00|201.47|198.11|202.03|198.67|203.03|199.67|201.47|198.11|0
1653545700000|2022-05-26 06:15:00|202.4|199.04|204.29|200.93|204.29|200.93|202.34|198.98|0
1653546000000|2022-05-26 06:20:00|204.16|200.8|204.79|201.43|204.79|201.43|203.15|199.79|0
1653546300000|2022-05-26 06:25:00|204.41|201.05|203.59|200.23|204.79|201.43|203.27|199.91|0
1653546600000|2022-05-26 06:30:00|203.65|200.29|203.02|199.66|203.65|200.29|202.52|199.16|0
1653546900000|2022-05-26 06:35:00|202.83|199.47|203.77|200.41|204.53|201.17|202.83|199.47|0
1653547200000|2022-05-26 06:40:00|203.65|200.29|205.53|202.17|205.66|202.3|203.33|199.97|0
1653547500000|2022-05-26 06:45:00|205.47|202.11|205.15|201.79|206.42|203.06|205.02|201.66|0
1653547800000|2022-05-26 06:50:00|205.21|201.85|205.78|202.42|205.91|202.55|205.15|201.79|0
1653548100000|2022-05-26 06:55:00|205.91|202.55|206.41|203.05|207.04|203.68|205.78|202.42|0
1653548400000|2022-05-26 07:00:00|206.16|202.8|207.1|203.74|208.44|205.08|206.16|202.8|0
1653548700000|2022-05-26 07:05:00|206.8|203.92|207.56|204.68|208.07|205.19|206.17|203.29|0
1653549000000|2022-05-26 07:10:00|207.49|204.61|206.85|203.97|208.07|205.19|206.54|203.66|0
1653549300000|2022-05-26 07:15:00|206.67|203.79|208.76|205.88|208.89|206.01|206.67|203.79|0
1653549600000|2022-05-26 07:20:00|208.83|205.95|209.97|207.09|210.23|207.35|208.57|205.69|0
1653549900000|2022-05-26 07:25:00|210.1|207.22|210.54|207.66|210.61|207.73|209.72|206.84|0
1653550200000|2022-05-26 07:30:00|210.74|207.86|212.67|209.79|212.67|209.79|210.74|207.86|0
1653550500000|2022-05-26 07:35:00|212.54|209.66|214.99|212.11|214.99|212.11|211.89|209.01|0
1653550800000|2022-05-26 07:40:00|215.12|212.24|215.64|212.76|217.93|215.05|214.34|211.46|0
1653551100000|2022-05-26 07:45:00|215.51|212.63|214.34|211.46|216.16|213.28|213.82|210.94|0
1653551400000|2022-05-26 07:50:00|214.21|211.33|215.11|212.23|215.24|212.36|214.01|211.13|0
1653551700000|2022-05-26 07:55:00|215.24|212.36|217.85|214.97|217.98|215.1|215.24|212.36|0
1653552000000|2022-05-26 08:00:00|217.98|215.1|215.89|213.01|217.98|215.1|215.37|212.49|0
1653552300000|2022-05-26 08:05:00|215.95|213.07|215.62|212.74|216.67|213.79|215.11|212.23|0
1653552600000|2022-05-26 08:10:00|215.36|212.48|213.41|210.53|216.01|213.13|213.41|210.53|0
1653552900000|2022-05-26 08:15:00|213.29|210.41|211.99|209.11|213.54|210.66|211.99|209.11|0
1653553200000|2022-05-26 08:20:00|211.93|209.05|211.35|208.47|212.76|209.88|211.22|208.34|0
1653553500000|2022-05-26 08:25:00|211.22|208.34|210.19|207.31|211.47|208.59|209.93|207.05|0
1653553800000|2022-05-26 08:30:00|210.31|207.43|207.45|204.57|210.7|207.82|207.32|204.44|0
1653554100000|2022-05-26 08:35:00|209.09|206.21|207.56|204.68|209.09|206.21|207.18|204.3|0
1653554400000|2022-05-26 08:40:00|207.69|204.81|207.94|205.06|208.32|205.44|207.3|204.42|0
1653554700000|2022-05-26 08:45:00|207.81|204.93|206.79|203.91|208.06|205.18|205.78|202.9|0
1653555000000|2022-05-26 08:50:00|206.92|204.04|207.68|204.8|208.19|205.31|206.79|203.91|0
1653555300000|2022-05-26 08:55:00|207.86|204.98|208.18|205.3|208.57|205.69|207.48|204.6|0
1653555600000|2022-05-26 09:00:00|208.31|205.43|205.9|203.02|208.56|205.68|205.9|203.02|0
1653555900000|2022-05-26 09:05:00|206.02|203.14|206.84|203.96|207.16|204.28|205.52|202.64|0
1653556200000|2022-05-26 09:10:00|206.91|204.03|207.16|204.28|207.35|204.47|206.53|203.65|0
1653556500000|2022-05-26 09:15:00|207.29|204.41|207.29|204.41|208.05|205.17|207.09|204.21|0
1653556800000|2022-05-26 09:20:00|207.35|204.47|209.84|206.96|209.84|206.96|207.29|204.41|0
1653557100000|2022-05-26 09:25:00|210.09|207.21|209.7|206.82|211.25|208.37|209.58|206.7|0
1653557400000|2022-05-26 09:30:00|209.89|207.01|209.83|206.95|210.21|207.33|209.06|206.18|0
1653557700000|2022-05-26 09:35:00|209.89|207.01|209.83|206.95|210.21|207.33|209.19|206.31|0
1653558000000|2022-05-26 09:40:00|209.7|206.82|211.88|209|212.07|209.19|209.31|206.43|0
1653558300000|2022-05-26 09:45:00|211.94|209.06|214.2|211.32|214.34|211.46|211.75|208.87|0
1653558600000|2022-05-26 09:50:00|214.14|211.26|214.07|211.19|214.46|211.58|213.3|210.42|0
1653558900000|2022-05-26 09:55:00|214.13|211.25|214.33|211.45|215.24|212.36|213.68|210.8|0
1653559200000|2022-05-26 10:00:00|214.2|211.32|214.71|211.83|215.04|212.16|213.68|210.8|0
1653559500000|2022-05-26 10:05:00|214.78|211.9|216.01|213.13|216.01|213.13|214.06|211.18|0
1653559800000|2022-05-26 10:10:00|216.2|213.32|214.19|211.31|216.2|213.32|213.8|210.92|0
1653560100000|2022-05-26 10:15:00|214.06|211.18|213.02|210.14|214.06|211.18|212.76|209.88|0
1653560400000|2022-05-26 10:20:00|213.08|210.2|213.01|210.13|213.66|210.78|212.69|209.81|0
1653560700000|2022-05-26 10:25:00|212.89|210.01|212.17|209.29|213.27|210.39|212.17|209.29|0
1653561000000|2022-05-26 10:30:00|212.24|209.36|211.59|208.71|212.49|209.61|210.95|208.07|0
1653561300000|2022-05-26 10:35:00|211.52|208.64|212.03|209.15|212.03|209.15|211.2|208.32|0
1653561600000|2022-05-26 10:40:00|212.1|209.22|212.1|209.22|212.16|209.28|211|208.12|0
1653561900000|2022-05-26 10:45:00|212.36|209.48|213.26|210.38|213.39|210.51|212.22|209.34|0
1653562200000|2022-05-26 10:50:00|213.39|210.51|215.46|212.58|215.85|212.97|213.39|210.51|0
1653562500000|2022-05-26 10:55:00|215.52|212.64|215.46|212.58|217.16|214.28|215.07|212.19|0
1653562800000|2022-05-26 11:00:00|215.52|212.64|218.59|215.71|218.85|215.97|215.33|212.45|0
1653563100000|2022-05-26 11:05:00|218.79|215.91|218.06|215.18|218.92|216.04|217.28|214.4|0
1653563400000|2022-05-26 11:10:00|217.93|215.05|220.95|218.07|221.22|218.34|217.67|214.79|0
1653563700000|2022-05-26 11:15:00|220.82|217.94|222.54|219.66|223.96|221.08|220.09|217.21|0
1653564000000|2022-05-26 11:20:00|222.68|219.8|225.73|222.85|225.73|222.85|222.15|219.27|0
1653564300000|2022-05-26 11:25:00|225.59|222.71|227.06|224.18|227.6|224.72|224.53|221.65|0
1653564600000|2022-05-26 11:30:00|227.19|224.31|223.99|221.11|227.46|224.58|223.86|220.98|0
1653564900000|2022-05-26 11:35:00|223.86|220.98|224.79|221.91|225.05|222.17|222.8|219.92|0
1653565200000|2022-05-26 11:40:00|224.65|221.77|224.18|221.3|225.45|222.57|224.12|221.24|0
1653565500000|2022-05-26 11:45:00|224.25|221.37|225.58|222.7|225.84|222.96|223.85|220.97|0
1653565800000|2022-05-26 11:50:00|225.44|222.56|223.91|221.03|226.11|223.23|223.85|220.97|0
1653566100000|2022-05-26 11:55:00|223.85|220.97|223.44|220.56|223.85|220.97|222.39|219.51|0
1653566400000|2022-05-26 12:00:00|223.18|220.3|222.45|219.57|223.31|220.43|221.65|218.77|0
1653566700000|2022-05-26 12:05:00|222.31|219.43|220.93|218.05|222.31|219.43|220.66|217.78|0
1653567000000|2022-05-26 12:10:00|220.8|217.92|221.19|218.31|221.85|218.97|220.8|217.92|0
1653567300000|2022-05-26 12:15:00|221.25|218.37|220.26|217.38|221.25|218.37|219.48|216.6|0
1653567600000|2022-05-26 12:20:00|220.39|217.51|220.65|217.77|221.71|218.83|220.26|217.38|0
1653567900000|2022-05-26 12:25:00|220.52|217.64|220.26|217.38|221.05|218.17|219.93|217.05|0
1653568200000|2022-05-26 12:30:00|220.32|217.44|218.55|215.67|222.16|219.28|215.23|212.35|0
1653568500000|2022-05-26 12:35:00|218.61|215.73|219.39|216.51|219.73|216.85|216.98|214.1|0
1653568800000|2022-05-26 12:40:00|219.46|216.58|222.82|219.94|223.15|220.27|219.07|216.19|0
1653569100000|2022-05-26 12:45:00|222.88|220|223.41|220.53|224.14|221.26|221.96|219.08|0
1653569400000|2022-05-26 12:50:00|223.15|220.27|224.47|221.59|225.13|222.25|222.15|219.27|0
1653569700000|2022-05-26 12:55:00|224.34|221.46|222.87|219.99|224.34|221.46|222.35|219.47|0
1653570000000|2022-05-26 13:00:00|222.74|219.86|221.15|218.27|223.2|220.32|221.15|218.27|0
1653570300000|2022-05-26 13:05:00|221.09|218.21|220.1|217.22|221.42|218.54|219.7|216.82|0
1653570600000|2022-05-26 13:10:00|219.84|216.96|219.96|217.08|220.49|217.61|219.18|216.3|0
1653570900000|2022-05-26 13:15:00|220.09|217.21|217.27|214.39|220.09|217.21|216.82|213.94|0
1653571200000|2022-05-26 13:20:00|217.21|214.33|217.86|214.98|218.38|215.5|216.04|213.16|0
1653571500000|2022-05-26 13:25:00|217.99|215.11|217.2|214.32|218.12|215.24|216.81|213.93|0
1653571800000|2022-05-26 13:30:00|216.55|213.67|223.6|220.72|223.6|220.72|216.48|213.6|0
1653572100000|2022-05-26 13:35:00|223.47|220.59|227.81|224.93|230.04|227.16|222.67|219.79|0
1653572400000|2022-05-26 13:40:00|228.22|225.34|230.58|227.7|233.83|230.95|227.21|224.33|0
1653572700000|2022-05-26 13:45:00|230.85|227.97|232.61|229.73|233.83|230.95|228.29|225.41|0
1653573000000|2022-05-26 13:50:00|233.56|230.68|236.48|233.6|237.38|234.5|232.81|229.93|0
1653573300000|2022-05-26 13:55:00|236.07|233.19|237.57|234.69|238.53|235.65|234.97|232.09|0
1653573600000|2022-05-26 14:00:00|238.26|235.38|237.84|234.96|239.63|236.75|237.16|234.28|0
1653573900000|2022-05-26 14:05:00|237.98|235.1|237.5|234.62|240.6|237.72|237.02|234.14|0
1653574200000|2022-05-26 14:10:00|237.64|234.76|240.67|237.79|241.5|238.62|235.85|232.97|0
1653574500000|2022-05-26 14:15:00|240.53|237.65|244.37|241.49|244.37|241.49|240.53|237.65|0
1653574800000|2022-05-26 14:20:00|244.51|241.63|245.35|242.47|246.05|243.17|242.71|239.83|0
1653575100000|2022-05-26 14:25:00|245.49|242.61|242.42|239.54|245.49|242.61|242.01|239.13|0
1653575400000|2022-05-26 14:30:00|242.7|239.82|239.87|236.99|243.39|240.51|239.05|236.17|0
1653575700000|2022-05-26 14:35:00|240.01|237.13|243.2|240.32|243.2|240.32|240.01|237.13|0
1653576000000|2022-05-26 14:40:00|243.06|240.18|241.19|238.31|243.75|240.87|240.22|237.34|0
1653576300000|2022-05-26 14:45:00|241.05|238.17|242.02|239.14|242.3|239.42|239.12|236.24|0
1653576600000|2022-05-26 14:50:00|242.16|239.28|242.85|239.97|244.25|241.37|242.02|239.14|0
1653576900000|2022-05-26 14:55:00|242.99|240.11|244.11|241.23|244.53|241.65|242.16|239.28|0
1653577200000|2022-05-26 15:00:00|244.39|241.51|247.89|245.01|248.17|245.29|243.83|240.95|0
1653577500000|2022-05-26 15:05:00|247.75|244.87|247.77|244.89|248.33|245.45|246.76|243.88|0
1653577800000|2022-05-26 15:10:00|247.91|245.03|249.17|246.29|249.17|246.29|247.06|244.18|0
1653578100000|2022-05-26 15:15:00|249.31|246.43|248.75|245.87|250.16|247.28|248.04|245.16|0
1653578400000|2022-05-26 15:20:00|248.32|245.44|248.46|245.58|250.44|247.56|247.2|244.32|0
1653578700000|2022-05-26 15:25:00|248.6|245.72|246.49|243.61|249.37|246.49|245.93|243.05|0
1653579000000|2022-05-26 15:30:00|246.91|244.03|245.09|242.21|249.16|246.28|245.09|242.21|0
1653579300000|2022-05-26 15:35:00|244.67|241.79|247.05|244.17|247.33|244.45|244.11|241.23|0
1653579600000|2022-05-26 15:40:00|246.97|244.09|247.32|244.44|248.03|245.15|245.78|242.9|0
1653579900000|2022-05-26 15:45:00|247.6|244.72|245.22|242.34|247.81|244.93|243.68|240.8|0
1653580200000|2022-05-26 15:50:00|245.08|242.2|245.49|242.61|245.91|243.03|243.96|241.08|0
1653580500000|2022-05-26 15:55:00|245.63|242.75|248.04|245.16|249.02|246.14|245.49|242.61|0
1653580800000|2022-05-26 16:00:00|248.18|245.3|250.99|248.11|251.28|248.4|247.05|244.17|0
1653581100000|2022-05-26 16:05:00|250.85|247.97|249.3|246.42|251.14|248.26|248.73|245.85|0
1653581400000|2022-05-26 16:10:00|249.16|246.28|252.12|249.24|252.55|249.67|249.16|246.28|0
1653581700000|2022-05-26 16:15:00|251.98|249.1|251.98|249.1|252.26|249.38|250.85|247.97|0
1653582000000|2022-05-26 16:20:00|252.12|249.24|254.1|251.22|254.25|251.37|252.12|249.24|0
1653582300000|2022-05-26 16:25:00|254.25|251.37|255.38|252.5|255.38|252.5|253.25|250.37|0
1653582600000|2022-05-26 16:30:00|255.53|252.65|255.08|252.2|256.54|253.66|254.32|251.44|0
1653582900000|2022-05-26 16:35:00|255.22|252.34|255.93|253.05|256.07|253.19|254.36|251.48|0
1653583200000|2022-05-26 16:40:00|256.07|253.19|254.64|251.76|256.22|253.34|254.5|251.62|0
1653583500000|2022-05-26 16:45:00|254.36|251.48|255.92|253.04|256.35|253.47|253.79|250.91|0
1653583800000|2022-05-26 16:50:00|255.78|252.9|257.92|255.04|257.92|255.04|255.78|252.9|0
1653584100000|2022-05-26 16:55:00|258.07|255.19|259.36|256.48|259.64|256.76|257.49|254.61|0
1653584400000|2022-05-26 17:00:00|259.5|256.62|260.94|258.06|261.08|258.2|259.36|256.48|0
1653584700000|2022-05-26 17:05:00|260.79|257.91|262.38|259.5|262.38|259.5|260.5|257.62|0
1653585000000|2022-05-26 17:10:00|262.53|259.65|260.07|257.19|263.4|260.52|258.49|255.61|0
1653585300000|2022-05-26 17:15:00|260.21|257.33|258.77|255.89|260.21|257.33|258.34|255.46|0
1653585600000|2022-05-26 17:20:00|258.91|256.03|255.03|252.15|259.19|256.31|255.03|252.15|0
1653585900000|2022-05-26 17:25:00|255.17|252.29|255.02|252.14|257.46|254.58|254.03|251.15|0
1653586200000|2022-05-26 17:30:00|255.31|252.43|257.02|254.14|257.31|254.43|254.74|251.86|0
1653586500000|2022-05-26 17:35:00|256.81|253.93|256.3|253.42|256.88|254|255.59|252.71|0
1653586800000|2022-05-26 17:40:00|256.45|253.57|256.73|253.85|257.31|254.43|255.44|252.56|0
1653587100000|2022-05-26 17:45:00|256.59|253.71|257.16|254.28|257.73|254.85|256.16|253.28|0
1653587400000|2022-05-26 17:50:00|257.01|254.13|256.65|253.77|257.44|254.56|256.29|253.41|0
1653587700000|2022-05-26 17:55:00|256.58|253.7|258.44|255.56|259.02|256.14|254.44|251.56|0
1653588000000|2022-05-26 18:00:00|258.3|255.42|258.29|255.41|259.16|256.28|256.86|253.98|0
1653588300000|2022-05-26 18:05:00|258.15|255.27|257.72|254.84|258.58|255.7|255.57|252.69|0
1653588600000|2022-05-26 18:10:00|257.57|254.69|257.86|254.98|258.43|255.55|256|253.12|0
1653588900000|2022-05-26 18:15:00|257.57|254.69|257.57|254.69|258.86|255.98|257|254.12|0
1653589200000|2022-05-26 18:20:00|257.71|254.83|260.3|257.42|260.3|257.42|257.57|254.69|0
1653589500000|2022-05-26 18:25:00|260.15|257.27|257.85|254.97|260.59|257.71|257.27|254.39|0
1653589800000|2022-05-26 18:30:00|257.7|254.82|256.62|253.74|258.42|255.54|256.27|253.39|0
1653590100000|2022-05-26 18:35:00|256.7|253.82|254.98|252.1|256.84|253.96|253.55|250.67|0
1653590400000|2022-05-26 18:40:00|254.83|251.95|256.4|253.52|256.83|253.95|253.69|250.81|0
1653590700000|2022-05-26 18:45:00|256.55|253.67|256.11|253.23|257.26|254.38|255.26|252.38|0
1653591000000|2022-05-26 18:50:00|256.18|253.3|256.25|253.37|257.54|254.66|255.54|252.66|0
1653591300000|2022-05-26 18:55:00|256.11|253.23|257.11|254.23|258.26|255.38|255.97|253.09|0
1653591600000|2022-05-26 19:00:00|256.82|253.94|253.25|250.37|257.4|254.52|252.12|249.24|0
1653591900000|2022-05-26 19:05:00|253.11|250.23|256.53|253.65|257.25|254.37|252.82|249.94|0
1653592200000|2022-05-26 19:10:00|256.39|253.51|254.53|251.65|256.53|253.65|253.53|250.65|0
1653592500000|2022-05-26 19:15:00|254.67|251.79|251.54|248.66|255.1|252.22|249.28|246.4|0
1653592800000|2022-05-26 19:20:00|251.68|248.8|250.47|247.59|252.25|249.37|248.71|245.83|0
1653593100000|2022-05-26 19:25:00|250.4|247.52|252.1|249.22|253.38|250.5|248.99|246.11|0
1653593400000|2022-05-26 19:30:00|251.67|248.79|253.94|251.06|254.37|251.49|251.1|248.22|0
1653593700000|2022-05-26 19:35:00|253.8|250.92|255.22|252.34|255.51|252.63|251.95|249.07|0
1653594000000|2022-05-26 19:40:00|254.94|252.06|258.51|255.63|258.51|255.63|254.79|251.91|0
1653594300000|2022-05-26 19:45:00|258.8|255.92|260.96|258.08|260.96|258.08|257.36|254.48|0
1653594600000|2022-05-26 19:50:00|262.41|259.53|254.21|251.33|262.55|259.67|254.21|251.33|0
1653594900000|2022-05-26 19:55:00|253.79|250.91|252.22|249.34|255.21|252.33|250.95|248.07|0
1653595200000|2022-05-26 20:00:00|252.65|249.77|249.81|246.93|252.65|249.77|249.81|246.93|0
1653595500000|2022-05-26 20:05:00|249.67|246.79|248.96|246.08|249.67|246.79|247.7|244.82|0
1653595800000|2022-05-26 20:10:00|249.24|246.36|248.68|245.8|249.87|246.99|248.32|245.44|0
1653596100000|2022-05-26 20:15:00|248.63|245.27|249.19|245.83|250.32|246.96|248.63|245.27|0
1653596400000|2022-05-26 20:20:00|249.12|245.76|248.84|245.48|249.76|246.4|248.77|245.41|0
1653596700000|2022-05-26 20:25:00|248.77|245.41|249.61|246.25|249.89|246.53|248.77|245.41|0
1653597000000|2022-05-26 20:30:00|249.47|246.11|250.17|246.81|250.24|246.88|249.19|245.83|0
1653597300000|2022-05-26 20:35:00|250.03|246.67|250.17|246.81|250.31|246.95|249.75|246.39|0
1653597600000|2022-05-26 20:40:00|250.03|246.67|250.31|246.95|250.45|247.09|249.89|246.53|0
1653597900000|2022-05-26 20:45:00|250.02|246.66|250.16|246.8|250.31|246.95|249.74|246.38|0
1653598200000|2022-05-26 20:50:00|249.88|246.52|250.3|246.94|250.3|246.94|249.31|245.95|0
1653598500000|2022-05-26 20:55:00|250.02|246.66|250.36|247|250.79|247.43|250.01|246.65|0
1653598800000|2022-05-26 21:00:00|250.26|246.9|250.62|247.26|250.75|247.39|250.26|246.9|0
1653599100000|2022-05-26 21:05:00|250.68|247.32|250.97|247.61|251.2|247.84|250.68|247.32|0
1653599400000|2022-05-26 21:10:00|250.93|247.57|250.49|247.13|250.97|247.61|250.41|247.05|0
1653599700000|2022-05-26 21:15:00|250.51|247.15|249.83|246.47|250.55|247.19|249.78|246.42|0
1653600000000|2022-05-26 21:20:00|249.85|246.49|249.95|246.59|250.04|246.68|249.75|246.39|0
1653600300000|2022-05-26 21:25:00|249.93|246.57|250.07|246.71|250.16|246.8|249.87|246.51|0
1653600600000|2022-05-26 21:30:00|250.13|246.77|250.34|246.98|250.34|246.98|250.13|246.77|0
1653600900000|2022-05-26 21:35:00|250.32|246.96|250.31|246.95|250.42|247.06|250.27|246.91|0
1653601200000|2022-05-26 21:40:00|250.23|246.87|250.23|246.87|250.41|247.05|250.23|246.87|0
1653601500000|2022-05-26 21:45:00|250.35|246.99|250.12|246.76|250.35|246.99|250.12|246.76|0
1653601800000|2022-05-26 21:50:00|250.18|246.82|249.99|246.63|250.27|246.91|249.77|246.41|0
1653602100000|2022-05-26 21:55:00|249.89|246.53|249.13|245.77|250.12|246.76|249.09|245.73|0
1653602400000|2022-05-26 22:00:00|248.77|245.41|249.9|246.54|250.32|246.96|248.42|245.06|0
1653602700000|2022-05-26 22:05:00|250.04|246.68|251.31|247.95|251.45|248.09|249.54|246.18|0
1653603000000|2022-05-26 22:10:00|251.59|248.23|251.66|248.3|251.94|248.58|250.46|247.1|0
1653603300000|2022-05-26 22:15:00|251.8|248.44|252.93|249.57|252.93|249.57|251.73|248.37|0
1653603600000|2022-05-26 22:20:00|252.79|249.43|253.64|250.28|254.07|250.71|252.79|249.43|0
1653603900000|2022-05-26 22:25:00|253.78|250.42|252.07|248.71|254.13|250.77|251.93|248.57|0
1653604200000|2022-05-26 22:30:00|252.36|249|251.36|248|252.78|249.42|251.22|247.86|0
1653604500000|2022-05-26 22:35:00|251.22|247.86|250.93|247.57|251.57|248.21|250.93|247.57|0
1653604800000|2022-05-26 22:40:00|251.08|247.72|252.77|249.41|252.77|249.41|250.93|247.57|0
1653605100000|2022-05-26 22:45:00|252.92|249.56|251.78|248.42|252.92|249.56|251.5|248.14|0
1653605400000|2022-05-26 22:50:00|251.92|248.56|252.06|248.7|252.48|249.12|251.63|248.27|0
1653605700000|2022-05-26 22:55:00|251.92|248.56|251.98|248.62|252.06|248.7|251.49|248.13|0
1653606000000|2022-05-26 23:00:00|252.12|248.76|251.41|248.05|252.12|248.76|251.2|247.84|0
1653606300000|2022-05-26 23:05:00|251.48|248.12|252.19|248.83|252.47|249.11|251.34|247.98|0
1653606600000|2022-05-26 23:10:00|252.05|248.69|252.19|248.83|252.68|249.32|252.04|248.68|0
1653606900000|2022-05-26 23:15:00|252.11|248.75|251.62|248.26|252.61|249.25|251.47|248.11|0
1653607200000|2022-05-26 23:20:00|251.76|248.4|252.32|248.96|252.46|249.1|251.76|248.4|0
1653607500000|2022-05-26 23:25:00|252.39|249.03|253.03|249.67|253.17|249.81|252.32|248.96|0
1653607800000|2022-05-26 23:30:00|252.88|249.52|253.59|250.23|253.59|250.23|252.74|249.38|0
1653608100000|2022-05-26 23:35:00|253.52|250.16|254.02|250.66|254.09|250.73|253.45|250.09|0
1653608400000|2022-05-26 23:40:00|254.3|250.94|254.08|250.72|254.44|251.08|253.87|250.51|0
1653608700000|2022-05-26 23:45:00|254.15|250.79|254.01|250.65|254.87|251.51|254.01|250.65|0
1653609000000|2022-05-26 23:50:00|254.36|251|254.01|250.65|254.44|251.08|253.3|249.94|0
1653609300000|2022-05-26 23:55:00|253.86|250.5|253.5|250.14|254.22|250.86|253.5|250.14|0
1653609600000|2022-05-27 00:00:00|253.58|250.22|254|250.64|255|251.64|253.15|249.79|0
1653609900000|2022-05-27 00:05:00|254.14|250.78|253.43|250.07|254.71|251.35|253.28|249.92|0
1653610200000|2022-05-27 00:10:00|253.28|249.92|252.35|248.99|253.57|250.21|252.07|248.71|0
1653610500000|2022-05-27 00:15:00|252.43|249.07|253.14|249.78|253.56|250.2|251.72|248.36|0
1653610800000|2022-05-27 00:20:00|253.28|249.92|253.13|249.77|253.7|250.34|252.71|249.35|0
1653611100000|2022-05-27 00:25:00|253.2|249.84|253.13|249.77|253.27|249.91|252.7|249.34|0
1653611400000|2022-05-27 00:30:00|253.27|249.91|253.19|249.83|253.7|250.34|252.99|249.63|0
1653611700000|2022-05-27 00:35:00|253.12|249.76|250.57|247.21|253.27|249.91|250.15|246.79|0
1653612000000|2022-05-27 00:40:00|250.64|247.28|247.05|243.69|250.64|247.28|246.63|243.27|0
1653612300000|2022-05-27 00:45:00|246.63|243.27|245.5|242.14|247.04|243.68|244.95|241.59|0
1653612600000|2022-05-27 00:50:00|245.57|242.21|247.25|243.89|247.88|244.52|245.57|242.21|0
1653612900000|2022-05-27 00:55:00|247.18|243.82|247.95|244.59|248.44|245.08|247.04|243.68|0
1653613200000|2022-05-27 01:00:00|248.02|244.66|248.16|244.8|249|245.64|247.8|244.44|0
1653613500000|2022-05-27 01:05:00|248.3|244.94|248.29|244.93|248.86|245.5|247.94|244.58|0
1653613800000|2022-05-27 01:10:00|248.22|244.86|249.42|246.06|249.42|246.06|247.59|244.23|0
1653614100000|2022-05-27 01:15:00|249.34|245.98|250.26|246.9|250.26|246.9|248.99|245.63|0
1653614400000|2022-05-27 01:20:00|250.4|247.04|250.4|247.04|250.68|247.32|249.55|246.19|0
1653614700000|2022-05-27 01:25:00|250.54|247.18|248.98|245.62|250.61|247.25|248.84|245.48|0
1653615000000|2022-05-27 01:30:00|249.27|245.91|250.11|246.75|250.11|246.75|248.28|244.92|0
1653615300000|2022-05-27 01:35:00|250.25|246.89|247.5|244.14|250.6|247.24|247.15|243.79|0
1653615600000|2022-05-27 01:40:00|247.71|244.35|248.41|245.05|248.48|245.12|247.29|243.93|0
1653615900000|2022-05-27 01:45:00|248.34|244.98|248.83|245.47|249.25|245.89|247.85|244.49|0
1653616200000|2022-05-27 01:50:00|248.97|245.61|250.3|246.94|251.09|247.73|248.97|245.61|0
1653616500000|2022-05-27 01:55:00|250.38|247.02|249.81|246.45|250.8|247.44|248.97|245.61|0
1653616800000|2022-05-27 02:00:00|249.25|245.89|250.09|246.73|250.23|246.87|249.1|245.74|0
1653617100000|2022-05-27 02:05:00|250.16|246.8|249.52|246.16|250.58|247.22|248.82|245.46|0
1653617400000|2022-05-27 02:10:00|249.8|246.44|248.67|245.31|249.8|246.44|248.53|245.17|0
1653617700000|2022-05-27 02:15:00|248.74|245.38|248.81|245.45|249.09|245.73|248.11|244.75|0
1653618000000|2022-05-27 02:20:00|249.02|245.66|249.44|246.08|249.44|246.08|248.81|245.45|0
1653618300000|2022-05-27 02:25:00|249.51|246.15|248.38|245.02|249.58|246.22|248.24|244.88|0
1653618600000|2022-05-27 02:30:00|248.45|245.09|248.66|245.3|249.08|245.72|248.24|244.88|0
1653618900000|2022-05-27 02:35:00|248.8|245.44|249.22|245.86|249.29|245.93|247.95|244.59|0
1653619200000|2022-05-27 02:40:00|249.08|245.72|248.23|244.87|249.08|245.72|248.23|244.87|0
1653619500000|2022-05-27 02:45:00|248.02|244.66|247.8|244.44|248.37|245.01|247.38|244.02|0
1653619800000|2022-05-27 02:50:00|247.87|244.51|247.38|244.02|248.08|244.72|247.38|244.02|0
1653620100000|2022-05-27 02:55:00|247.52|244.16|247.66|244.3|247.94|244.58|247.1|243.74|0
1653620400000|2022-05-27 03:00:00|247.8|244.44|248.42|245.06|248.42|245.06|247.52|244.16|0
1653620700000|2022-05-27 03:05:00|248.36|245|249.06|245.7|249.2|245.84|248.21|244.85|0
1653621000000|2022-05-27 03:10:00|248.92|245.56|249.12|245.76|249.34|245.98|248.49|245.13|0
1653621300000|2022-05-27 03:15:00|248.91|245.55|249.47|246.11|249.76|246.4|248.63|245.27|0
1653621600000|2022-05-27 03:20:00|249.54|246.18|249.89|246.53|250.67|247.31|249.54|246.18|0
1653621900000|2022-05-27 03:25:00|249.82|246.46|250.95|247.59|251.3|247.94|249.82|246.46|0
1653622200000|2022-05-27 03:30:00|251.02|247.66|250.31|246.95|251.02|247.66|250.17|246.81|0
1653622500000|2022-05-27 03:35:00|250.17|246.81|249.6|246.24|250.59|247.23|249.6|246.24|0
1653622800000|2022-05-27 03:40:00|249.74|246.38|249.95|246.59|250.31|246.95|249.6|246.24|0
1653623100000|2022-05-27 03:45:00|250.09|246.73|249.88|246.52|250.3|246.94|249.88|246.52|0
1653623400000|2022-05-27 03:50:00|250.02|246.66|249.24|245.88|250.16|246.8|249.1|245.74|0
1653623700000|2022-05-27 03:55:00|249.31|245.95|248.46|245.1|249.66|246.3|248.46|245.1|0
1653624000000|2022-05-27 04:00:00|248.6|245.24|248.88|245.52|248.88|245.52|248.46|245.1|0
1653624300000|2022-05-27 04:05:00|248.95|245.59|249.72|246.36|249.86|246.5|248.88|245.52|0
1653624600000|2022-05-27 04:10:00|249.79|246.43|250.42|247.06|250.71|247.35|249.79|246.43|0
1653624900000|2022-05-27 04:15:00|250.57|247.21|250.7|247.34|250.71|247.35|250.28|246.92|0
1653625200000|2022-05-27 04:20:00|250.56|247.2|250.42|247.06|250.7|247.34|250.42|247.06|0
1653625500000|2022-05-27 04:25:00|250.28|246.92|250.56|247.2|250.77|247.41|250.27|246.91|0
1653625800000|2022-05-27 04:30:00|250.7|247.34|250.84|247.48|251.4|248.04|250.41|247.05|0
1653626100000|2022-05-27 04:35:00|250.83|247.47|250.69|247.33|251.12|247.76|250.55|247.19|0
1653626400000|2022-05-27 04:40:00|250.83|247.47|251.71|248.35|251.78|248.42|250.69|247.33|0
1653626700000|2022-05-27 04:45:00|251.78|248.42|251.5|248.14|252.07|248.71|251.36|248|0
1653627000000|2022-05-27 04:50:00|251.64|248.28|251.07|247.71|251.78|248.42|251|247.64|0
1653627300000|2022-05-27 04:55:00|251.21|247.85|250.71|247.35|251.21|247.85|250.71|247.35|0
1653627600000|2022-05-27 05:00:00|250.78|247.42|250.64|247.28|250.78|247.42|250.07|246.71|0
1653627900000|2022-05-27 05:05:00|250.56|247.2|250.84|247.48|251.34|247.98|250.07|246.71|0
1653628200000|2022-05-27 05:10:00|250.78|247.42|251.69|248.33|251.91|248.55|250.78|247.42|0
1653628500000|2022-05-27 05:15:00|251.62|248.26|251.62|248.26|252.33|248.97|251.34|247.98|0
1653628800000|2022-05-27 05:20:00|251.48|248.12|250.48|247.12|251.69|248.33|250.34|246.98|0
1653629100000|2022-05-27 05:25:00|250.41|247.05|251.19|247.83|251.4|248.04|250.34|246.98|0
1653629400000|2022-05-27 05:30:00|251.05|247.69|250.4|247.04|251.33|247.97|250.33|246.97|0
1653629700000|2022-05-27 05:35:00|250.48|247.12|250.19|246.83|251.04|247.68|249.91|246.55|0
1653630000000|2022-05-27 05:40:00|250.33|246.97|249.69|246.33|250.33|246.97|249.2|245.84|0
1653630300000|2022-05-27 05:45:00|249.62|246.26|248.35|244.99|249.83|246.47|247.65|244.29|0
1653630600000|2022-05-27 05:50:00|248.21|244.85|247.64|244.28|248.35|244.99|247.5|244.14|0
1653630900000|2022-05-27 05:55:00|247.5|244.14|249.47|246.11|249.47|246.11|247.08|243.72|0
1653631200000|2022-05-27 06:00:00|249.54|246.18|249.33|245.97|249.61|246.25|247.78|244.42|0
1653631500000|2022-05-27 06:05:00|249.47|246.11|247.63|244.27|249.54|246.18|246.93|243.57|0
1653631800000|2022-05-27 06:10:00|247.77|244.41|248.47|245.11|249.18|245.82|247.49|244.13|0
1653632100000|2022-05-27 06:15:00|248.76|245.4|248.61|245.25|249.6|246.24|248.47|245.11|0
1653632400000|2022-05-27 06:20:00|248.47|245.11|249.35|245.99|250.34|246.98|248.33|244.97|0
1653632700000|2022-05-27 06:25:00|249.42|246.06|250.05|246.69|250.05|246.69|248.09|244.73|0
1653633000000|2022-05-27 06:30:00|249.91|246.55|249.91|246.55|250.05|246.69|248.92|245.56|0
1653633300000|2022-05-27 06:35:00|249.98|246.62|249.62|246.26|250.33|246.97|249.62|246.26|0
1653633600000|2022-05-27 06:40:00|249.69|246.33|249.9|246.54|250.04|246.68|248.78|245.42|0
1653633900000|2022-05-27 06:45:00|249.97|246.61|250.18|246.82|250.89|247.53|249.76|246.4|0
1653634200000|2022-05-27 06:50:00|250.11|246.75|253.01|249.65|253.01|249.65|250.11|246.75|0
1653634500000|2022-05-27 06:55:00|253.15|249.79|253.85|250.49|254|250.64|252.58|249.22|0
1653634800000|2022-05-27 07:00:00|253.64|250.28|254.2|250.84|255.28|251.92|252.58|249.22|0
1653635100000|2022-05-27 07:05:00|253.9|251.02|253.39|250.51|254.04|251.16|252.9|250.02|0
1653635400000|2022-05-27 07:10:00|253.47|250.59|251.9|249.02|255.46|252.58|250.7|247.82|0
1653635700000|2022-05-27 07:15:00|252.11|249.23|250.06|247.18|252.33|249.45|249.71|246.83|0
1653636000000|2022-05-27 07:20:00|249.92|247.04|251.19|248.31|251.47|248.59|249.92|247.04|0
1653636300000|2022-05-27 07:25:00|250.97|248.09|251.82|248.94|252.88|250|250.62|247.74|0
1653636600000|2022-05-27 07:30:00|251.89|249.01|251.96|249.08|252.88|250|250.69|247.81|0
1653636900000|2022-05-27 07:35:00|251.89|249.01|252.45|249.57|253.52|250.64|251.81|248.93|0
1653637200000|2022-05-27 07:40:00|252.31|249.43|251.95|249.07|252.59|249.71|250.75|247.87|0
1653637500000|2022-05-27 07:45:00|251.81|248.93|251.45|248.57|252.45|249.57|250.96|248.08|0
1653637800000|2022-05-27 07:50:00|251.52|248.64|253.43|250.55|253.86|250.98|251.31|248.43|0
1653638100000|2022-05-27 07:55:00|253.29|250.41|252.15|249.27|253.72|250.84|251.87|248.99|0
1653638400000|2022-05-27 08:00:00|252.01|249.13|252.01|249.13|252.3|249.42|251.02|248.14|0
1653638700000|2022-05-27 08:05:00|251.87|248.99|253.85|250.97|254.14|251.26|251.44|248.56|0
1653639000000|2022-05-27 08:10:00|253.71|250.83|254.56|251.68|254.99|252.11|252.5|249.62|0
1653639300000|2022-05-27 08:15:00|254.42|251.54|254.13|251.25|256.41|253.53|253.56|250.68|0
1653639600000|2022-05-27 08:20:00|254.27|251.39|256.84|253.96|256.98|254.1|254.2|251.32|0
1653639900000|2022-05-27 08:25:00|256.98|254.1|258.17|255.29|259.13|256.25|256.84|253.96|0
1653640200000|2022-05-27 08:30:00|258.39|255.51|260.12|257.24|260.69|257.81|258.39|255.51|0
1653640500000|2022-05-27 08:35:00|260.04|257.16|258.96|256.08|260.91|258.03|258.96|256.08|0
1653640800000|2022-05-27 08:40:00|259.03|256.15|258.52|255.64|259.97|257.09|258.24|255.36|0
1653641100000|2022-05-27 08:45:00|258.45|255.57|257.37|254.49|258.45|255.57|257.23|254.35|0
1653641400000|2022-05-27 08:50:00|257.44|254.56|257.94|255.06|258.09|255.21|256.65|253.77|0
1653641700000|2022-05-27 08:55:00|258.08|255.2|259.52|256.64|259.67|256.79|257.72|254.84|0
1653642000000|2022-05-27 09:00:00|259.59|256.71|256.79|253.91|259.74|256.86|256.64|253.76|0
1653642300000|2022-05-27 09:05:00|256.64|253.76|256.78|253.9|257.21|254.33|256.14|253.26|0
1653642600000|2022-05-27 09:10:00|256.71|253.83|255.84|252.96|256.78|253.9|255.78|252.9|0
1653642900000|2022-05-27 09:15:00|255.63|252.75|256.92|254.04|256.92|254.04|255.56|252.68|0
1653643200000|2022-05-27 09:20:00|256.84|253.96|256.92|254.04|257.27|254.39|256.49|253.61|0
1653643500000|2022-05-27 09:25:00|256.77|253.89|258.49|255.61|258.71|255.83|256.63|253.75|0
1653643800000|2022-05-27 09:30:00|258.35|255.47|258.49|255.61|259.35|256.47|257.48|254.6|0
1653644100000|2022-05-27 09:35:00|258.35|255.47|259.21|256.33|259.35|256.47|258.06|255.18|0
1653644400000|2022-05-27 09:40:00|259.06|256.18|259.78|256.9|260.36|257.48|259.06|256.18|0
1653644700000|2022-05-27 09:45:00|259.64|256.76|260.35|257.47|260.79|257.91|258.91|256.03|0
1653645000000|2022-05-27 09:50:00|260.64|257.76|262.09|259.21|262.09|259.21|260.64|257.76|0
1653645300000|2022-05-27 09:55:00|262.38|259.5|263.57|260.69|264.45|261.57|262.23|259.35|0
1653645600000|2022-05-27 10:00:00|263.71|260.83|261.25|258.37|263.71|260.83|259.81|256.93|0
1653645900000|2022-05-27 10:05:00|261.1|258.22|258.65|255.77|261.32|258.44|258.65|255.77|0
1653646200000|2022-05-27 10:10:00|258.79|255.91|260.52|257.64|260.81|257.93|258.79|255.91|0
1653646500000|2022-05-27 10:15:00|260.66|257.78|259.36|256.48|261.1|258.22|259.36|256.48|0
1653646800000|2022-05-27 10:20:00|259.14|256.26|259.79|256.91|259.93|257.05|258.64|255.76|0
1653647100000|2022-05-27 10:25:00|259.86|256.98|260.08|257.2|260.51|257.63|259.5|256.62|0
1653647400000|2022-05-27 10:30:00|260.22|257.34|259.64|256.76|260.51|257.63|259.21|256.33|0
1653647700000|2022-05-27 10:35:00|259.71|256.83|259.49|256.61|260.07|257.19|259.06|256.18|0
1653648000000|2022-05-27 10:40:00|259.35|256.47|259.78|256.9|260.5|257.62|259.2|256.32|0
1653648300000|2022-05-27 10:45:00|259.92|257.04|258.91|256.03|259.99|257.11|258.77|255.89|0
1653648600000|2022-05-27 10:50:00|258.98|256.1|261.21|258.33|261.5|258.62|258.05|255.17|0
1653648900000|2022-05-27 10:55:00|261.07|258.19|262.08|259.2|262.37|259.49|260.41|257.53|0
1653649200000|2022-05-27 11:00:00|261.35|258.47|259.83|256.95|261.5|258.62|259.76|256.88|0
1653649500000|2022-05-27 11:05:00|259.62|256.74|260.05|257.17|260.77|257.89|259.04|256.16|0
1653649800000|2022-05-27 11:10:00|259.9|257.02|260.33|257.45|260.91|258.03|259.25|256.37|0
1653650100000|2022-05-27 11:15:00|260.19|257.31|258.17|255.29|260.77|257.89|257.74|254.86|0
1653650400000|2022-05-27 11:20:00|258.24|255.36|257.31|254.43|258.6|255.72|256.73|253.85|0
1653650700000|2022-05-27 11:25:00|257.16|254.28|258.45|255.57|258.6|255.72|257.02|254.14|0
1653651000000|2022-05-27 11:30:00|258.38|255.5|257.59|254.71|258.45|255.57|256.65|253.77|0
1653651300000|2022-05-27 11:35:00|257.73|254.85|257.22|254.34|257.94|255.06|256.58|253.7|0
1653651600000|2022-05-27 11:40:00|257.15|254.27|258.73|255.85|259.3|256.42|257.15|254.27|0
1653651900000|2022-05-27 11:45:00|258.87|255.99|256.86|253.98|258.87|255.99|256.43|253.55|0
1653652200000|2022-05-27 11:50:00|256.64|253.76|253.35|250.47|257|254.12|252.93|250.05|0
1653652500000|2022-05-27 11:55:00|253.5|250.62|253.07|250.19|253.64|250.76|252.56|249.68|0
1653652800000|2022-05-27 12:00:00|253.21|250.33|255.49|252.61|255.49|252.61|252.35|249.47|0
1653653100000|2022-05-27 12:05:00|255.35|252.47|257.64|254.76|257.79|254.91|255.35|252.47|0
1653653400000|2022-05-27 12:10:00|257.79|254.91|257.35|254.47|258.51|255.63|257.13|254.25|0
1653653700000|2022-05-27 12:15:00|257.21|254.33|256.06|253.18|257.21|254.33|256.06|253.18|0
1653654000000|2022-05-27 12:20:00|256.34|253.46|257.2|254.32|257.92|255.04|255.91|253.03|0
1653654300000|2022-05-27 12:25:00|257.13|254.25|255.76|252.88|257.35|254.47|255.55|252.67|0
1653654600000|2022-05-27 12:30:00|255.91|253.03|259.36|256.48|260.66|257.78|253.76|250.88|0
1653654900000|2022-05-27 12:35:00|259.94|257.06|265.32|262.44|265.76|262.88|259.14|256.26|0
1653655200000|2022-05-27 12:40:00|265.1|262.22|265.32|262.44|265.68|262.8|264.15|261.27|0
1653655500000|2022-05-27 12:45:00|265.46|262.58|270.35|267.47|273.14|270.26|265.32|262.44|0
1653655800000|2022-05-27 12:50:00|270.21|267.33|268.88|266|270.5|267.62|268.14|265.26|0
1653656100000|2022-05-27 12:55:00|269.02|266.14|269.46|266.58|269.46|266.58|267.99|265.11|0
1653656400000|2022-05-27 13:00:00|269.91|267.03|269.17|266.29|270.79|267.91|268.87|265.99|0
1653656700000|2022-05-27 13:05:00|269.31|266.43|269.6|266.72|270.64|267.76|268.94|266.06|0
1653657000000|2022-05-27 13:10:00|269.46|266.58|269.6|266.72|270.19|267.31|268.72|265.84|0
1653657300000|2022-05-27 13:15:00|269.75|266.87|267.68|264.8|270.19|267.31|267.54|264.66|0
1653657600000|2022-05-27 13:20:00|267.76|264.88|265.78|262.9|267.98|265.1|265.48|262.6|0
1653657900000|2022-05-27 13:25:00|265.85|262.97|267.38|264.5|267.68|264.8|265.85|262.97|0
1653658200000|2022-05-27 13:30:00|267.09|264.21|272.1|269.22|274.18|271.3|266.65|263.77|0
1653658500000|2022-05-27 13:35:00|271.95|269.07|278.5|275.62|278.96|276.08|271.8|268.92|0
1653658800000|2022-05-27 13:40:00|278.65|275.77|276.56|273.68|281.06|278.18|275.51|272.63|0
1653659100000|2022-05-27 13:45:00|276.55|273.67|283.38|280.5|284.59|281.71|276.41|273.53|0
1653659400000|2022-05-27 13:50:00|283.83|280.95|286.56|283.68|287.02|284.14|281.56|278.68|0
1653659700000|2022-05-27 13:55:00|286.71|283.83|286.56|283.68|289.61|286.73|286.1|283.22|0
1653660000000|2022-05-27 14:00:00|286.71|283.83|288.99|286.11|289.61|286.73|284.58|281.7|0
1653660300000|2022-05-27 14:05:00|289.22|286.34|287.62|284.74|289.3|286.42|285.34|282.46|0
1653660600000|2022-05-27 14:10:00|288.23|285.35|289.75|286.87|290.37|287.49|287.31|284.43|0
1653660900000|2022-05-27 14:15:00|289.6|286.72|290.37|287.49|292.07|289.19|288.99|286.11|0
1653661200000|2022-05-27 14:20:00|290.83|287.95|292.51|289.63|293.9|291.02|290.52|287.64|0
1653661500000|2022-05-27 14:25:00|292.36|289.48|290.77|287.89|292.67|289.79|290.47|287.59|0
1653661800000|2022-05-27 14:30:00|291.69|288.81|291.54|288.66|293.23|290.35|290.93|288.05|0
1653662100000|2022-05-27 14:35:00|291.23|288.35|290.77|287.89|293.07|290.19|290.61|287.73|0
1653662400000|2022-05-27 14:40:00|291.23|288.35|291.44|288.56|291.59|288.71|288.01|285.13|0
1653662700000|2022-05-27 14:45:00|291.29|288.41|291.9|289.02|292.2|289.32|289|286.12|0
1653663000000|2022-05-27 14:50:00|292.2|289.32|291.74|288.86|292.66|289.78|290.67|287.79|0
1653663300000|2022-05-27 14:55:00|291.89|289.01|288.23|285.35|292.35|289.47|287.78|284.9|0
1653663600000|2022-05-27 15:00:00|288.54|285.66|287.32|284.44|289.45|286.57|285.65|282.77|0
1653663900000|2022-05-27 15:05:00|287.47|284.59|290.36|287.48|290.36|287.48|286.56|283.68|0
1653664200000|2022-05-27 15:10:00|290.51|287.63|292.95|290.07|293.11|290.23|289.75|286.87|0
1653664500000|2022-05-27 15:15:00|292.64|289.76|294.02|291.14|295.1|292.22|292.03|289.15|0
1653664800000|2022-05-27 15:20:00|294.17|291.29|294.33|291.45|295.4|292.52|293.25|290.37|0
1653665100000|2022-05-27 15:25:00|294.17|291.29|293.47|290.59|294.48|291.6|292.02|289.14|0
1653665400000|2022-05-27 15:30:00|293.71|290.83|294.47|291.59|295.62|292.74|293.25|290.37|0
1653665700000|2022-05-27 15:35:00|294.32|291.44|292.83|289.95|295.09|292.21|292.22|289.34|0
1653666000000|2022-05-27 15:40:00|292.98|290.1|295.29|292.41|296.67|293.79|292.52|289.64|0
1653666300000|2022-05-27 15:45:00|295.13|292.25|296.83|293.95|297.44|294.56|294.67|291.79|0
1653666600000|2022-05-27 15:50:00|296.98|294.1|296.51|293.63|297.75|294.87|296.05|293.17|0
1653666900000|2022-05-27 15:55:00|296.36|293.48|296.97|294.09|297.13|294.25|295.59|292.71|0
1653667200000|2022-05-27 16:00:00|297.13|294.25|298.21|295.33|298.98|296.1|296.97|294.09|0
1653667500000|2022-05-27 16:05:00|298.05|295.17|297.59|294.71|298.52|295.64|296.5|293.62|0
1653667800000|2022-05-27 16:10:00|297.43|294.55|298.67|295.79|299.13|296.25|297.28|294.4|0
1653668100000|2022-05-27 16:15:00|298.51|295.63|296.65|293.77|298.67|295.79|295.11|292.23|0
1653668400000|2022-05-27 16:20:00|296.5|293.62|294.33|291.45|296.8|293.92|294.18|291.3|0
1653668700000|2022-05-27 16:25:00|293.72|290.84|296.03|293.15|296.34|293.46|293.64|290.76|0
1653669000000|2022-05-27 16:30:00|295.79|292.91|294.71|291.83|296.64|293.76|294.48|291.6|0
1653669300000|2022-05-27 16:35:00|294.79|291.91|293.5|290.62|294.79|291.91|291.35|288.47|0
1653669600000|2022-05-27 16:40:00|293.35|290.47|294.12|291.24|294.74|291.86|293.19|290.31|0
1653669900000|2022-05-27 16:45:00|294.27|291.39|291.49|288.61|294.27|291.39|291.49|288.61|0
1653670200000|2022-05-27 16:50:00|291.65|288.77|294.11|291.23|294.27|291.39|290.88|288|0
1653670500000|2022-05-27 16:55:00|293.96|291.08|294.57|291.69|295.65|292.77|293.96|291.08|0
1653670800000|2022-05-27 17:00:00|294.73|291.85|295.65|292.77|295.81|292.93|293.8|290.92|0
1653671100000|2022-05-27 17:05:00|295.81|292.93|296.73|293.85|296.89|294.01|294.88|292|0
1653671400000|2022-05-27 17:10:00|296.42|293.54|296.67|293.79|297.14|294.26|294.87|291.99|0
1653671700000|2022-05-27 17:15:00|296.52|293.64|296.67|293.79|296.98|294.1|295.43|292.55|0
1653672000000|2022-05-27 17:20:00|296.51|293.63|295.27|292.39|296.98|294.1|294.19|291.31|0
1653672300000|2022-05-27 17:25:00|295.43|292.55|295.69|292.81|296.15|293.27|294.03|291.15|0
1653672600000|2022-05-27 17:30:00|295.76|292.88|294.91|292.03|297.08|294.2|294.6|291.72|0
1653672900000|2022-05-27 17:35:00|294.76|291.88|293.68|290.8|295.68|292.8|293.68|290.8|0
1653673200000|2022-05-27 17:40:00|293.83|290.95|293.21|290.33|294.21|291.33|292.75|289.87|0
1653673500000|2022-05-27 17:45:00|293.36|290.48|293.82|290.94|294.29|291.41|292.6|289.72|0
1653673800000|2022-05-27 17:50:00|293.67|290.79|294.59|291.71|294.9|292.02|293.51|290.63|0
1653674100000|2022-05-27 17:55:00|294.44|291.56|294.89|292.01|295.05|292.17|293.66|290.78|0
1653674400000|2022-05-27 18:00:00|294.66|291.78|294.74|291.86|295.51|292.63|293.51|290.63|0
1653674700000|2022-05-27 18:05:00|294.58|291.7|295.97|293.09|295.97|293.09|293.04|290.16|0
1653675000000|2022-05-27 18:10:00|296.12|293.24|295.5|292.62|296.28|293.4|295.04|292.16|0
1653675300000|2022-05-27 18:15:00|295.35|292.47|297.2|294.32|297.2|294.32|295.35|292.47|0
1653675600000|2022-05-27 18:20:00|297.04|294.16|297.35|294.47|297.51|294.63|296.73|293.85|0
1653675900000|2022-05-27 18:25:00|297.51|294.63|296.42|293.54|297.51|294.63|295.96|293.08|0
1653676200000|2022-05-27 18:30:00|296.57|293.69|297.34|294.46|297.35|294.47|296.42|293.54|0
1653676500000|2022-05-27 18:35:00|297.03|294.15|297.03|294.15|298.89|296.01|296.41|293.53|0
1653676800000|2022-05-27 18:40:00|296.88|294|298.11|295.23|298.27|295.39|295.64|292.76|0
1653677100000|2022-05-27 18:45:00|298.27|295.39|298.57|295.69|299.04|296.16|297.56|294.68|0
1653677400000|2022-05-27 18:50:00|298.26|295.38|298.57|295.69|299.5|296.62|297.8|294.92|0
1653677700000|2022-05-27 18:55:00|298.73|295.85|300.28|297.4|300.59|297.71|298.73|295.85|0
1653678000000|2022-05-27 19:00:00|299.81|296.93|302.08|299.2|302.41|299.53|299.65|296.77|0
1653678300000|2022-05-27 19:05:00|302.23|299.35|305.68|302.8|305.99|303.11|301.92|299.04|0
1653678600000|2022-05-27 19:10:00|305.99|303.11|305.36|302.48|305.99|303.11|304.11|301.23|0
1653678900000|2022-05-27 19:15:00|305.43|302.55|305.83|302.95|305.83|302.95|303.79|300.91|0
1653679200000|2022-05-27 19:20:00|305.98|303.1|307.71|304.83|307.87|304.99|305.2|302.32|0
1653679500000|2022-05-27 19:25:00|307.56|304.68|308.82|305.94|309.69|306.81|307.56|304.68|0
1653679800000|2022-05-27 19:30:00|308.66|305.78|307.56|304.68|309.93|307.05|307.56|304.68|0
1653680100000|2022-05-27 19:35:00|307.4|304.52|305.83|302.95|307.4|304.52|304.26|301.38|0
1653680400000|2022-05-27 19:40:00|305.67|302.79|308.5|305.62|308.65|305.77|304.73|301.85|0
1653680700000|2022-05-27 19:45:00|308.81|305.93|306.29|303.41|308.97|306.09|304.57|301.69|0
1653681000000|2022-05-27 19:50:00|306.45|303.57|308.49|305.61|308.97|306.09|304.41|301.53|0
1653681300000|2022-05-27 19:55:00|308.81|305.93|314.35|311.47|314.51|311.63|308.81|305.93|0
1653681600000|2022-05-27 20:00:00|314.82|311.94|314.5|311.62|315.94|313.06|313.07|310.19|0
1653681900000|2022-05-27 20:05:00|314.34|311.46|316.89|314.01|317.37|314.49|314.02|311.14|0
1653682200000|2022-05-27 20:10:00|316.65|313.77|318.63|315.75|319.11|316.23|316.57|313.69|0
1653956400000|2022-05-31 00:20:00|326|323.6|324.54|322.14|326|323.6|323.89|321.49|0
1653956700000|2022-05-31 00:25:00|324.7|322.3|322.76|320.36|324.7|322.3|322.36|319.96|0
1653957000000|2022-05-31 00:30:00|322.52|320.12|319.71|317.31|322.92|320.52|318.82|316.42|0
1653969600000|2022-05-31 04:00:00|320.72|317.92|320.72|317.92|320.72|317.92|320.4|317.6|0
1653969900000|2022-05-31 04:05:00|320.64|317.84|321.68|318.88|322.4|319.6|320.64|317.84|0
1653970200000|2022-05-31 04:10:00|321.84|319.04|321.2|318.4|321.84|319.04|321.04|318.24|0
1653970500000|2022-05-31 04:15:00|321.36|318.56|320.71|317.91|321.36|318.56|320.55|317.75|0
1653970800000|2022-05-31 04:20:00|320.87|318.07|319.42|316.62|320.87|318.07|319.26|316.46|0
1653971100000|2022-05-31 04:25:00|319.26|316.46|320.7|317.9|320.7|317.9|319.26|316.46|0
1653971400000|2022-05-31 04:30:00|321.03|318.23|320.78|317.98|321.67|318.87|320.06|317.26|0
1653971700000|2022-05-31 04:35:00|320.7|317.9|320.61|317.81|321.26|318.46|319.97|317.17|0
1653972000000|2022-05-31 04:40:00|320.7|317.9|320.85|318.05|321.02|318.22|320.05|317.25|0
1653972300000|2022-05-31 04:45:00|320.61|317.81|321.09|318.29|321.33|318.53|320.45|317.65|0
1653972600000|2022-05-31 04:50:00|321.25|318.45|321.73|318.93|321.97|319.17|320.93|318.13|0
1653972900000|2022-05-31 04:55:00|321.65|318.85|321.33|318.53|321.81|319.01|320.85|318.05|0
1653973200000|2022-05-31 05:00:00|321.65|318.85|321.64|318.84|322.45|319.65|321|318.2|0
1653973500000|2022-05-31 05:05:00|321.72|318.92|321.24|318.44|322.29|319.49|320.84|318.04|0
1653973800000|2022-05-31 05:10:00|321.32|318.52|321.55|318.75|321.88|319.08|320.36|317.56|0
1653974100000|2022-05-31 05:15:00|321.48|318.68|321.31|318.51|321.87|319.07|320.99|318.19|0
1653974400000|2022-05-31 05:20:00|321.23|318.43|322.43|319.63|322.76|319.96|320.67|317.87|0
1653974700000|2022-05-31 05:25:00|322.35|319.55|323.08|320.28|323.08|320.28|321.63|318.83|0
1653975000000|2022-05-31 05:30:00|322.99|320.19|323.39|320.59|323.72|320.92|322.83|320.03|0
1653975300000|2022-05-31 05:35:00|323.56|320.76|321.3|318.5|323.72|320.92|320.98|318.18|0
1653975600000|2022-05-31 05:40:00|320.98|318.18|320.65|317.85|321.78|318.98|320.49|317.69|0
1653975900000|2022-05-31 05:45:00|320.57|317.77|320.33|317.53|320.81|318.01|320.01|317.21|0
1653976200000|2022-05-31 05:50:00|320.49|317.69|319.2|316.4|321.29|318.49|318.72|315.92|0
1653976500000|2022-05-31 05:55:00|319.28|316.48|319.52|316.72|322.09|319.29|319.28|316.48|0
1653976800000|2022-05-31 06:00:00|319.36|316.56|318.23|315.43|320.48|317.68|318.23|315.43|0
1653977100000|2022-05-31 06:05:00|318.31|315.51|317.11|314.31|320|317.2|316.32|313.52|0
1653977400000|2022-05-31 06:10:00|316.79|313.99|316.31|313.51|317.27|314.47|315.52|312.72|0
1653977700000|2022-05-31 06:15:00|316.15|313.35|314.56|311.76|316.63|313.83|312.18|309.38|0
1653978000000|2022-05-31 06:20:00|314.16|311.36|315.67|312.87|315.83|313.03|313.92|311.12|0
1653978300000|2022-05-31 06:25:00|315.51|312.71|317.5|314.7|317.74|314.94|315.51|312.71|0
1653978600000|2022-05-31 06:30:00|317.58|314.78|317.81|315.01|318.22|315.42|317.26|314.46|0
1653978900000|2022-05-31 06:35:00|317.89|315.09|315.5|312.7|318.05|315.25|315.34|312.54|0
1653979200000|2022-05-31 06:40:00|315.66|312.86|312|309.2|316.29|313.49|312|309.2|0
1653979500000|2022-05-31 06:45:00|312.16|309.36|308.52|305.72|312.79|309.99|308.13|305.33|0
1653979800000|2022-05-31 06:50:00|308.68|305.88|309.31|306.51|310.49|307.69|307.42|304.62|0
1653980100000|2022-05-31 06:55:00|309.46|306.66|310.48|307.68|311.52|308.72|308.99|306.19|0
1653980400000|2022-05-31 07:00:00|310.25|307.45|309.46|306.66|311.67|308.87|308.12|305.32|0
1653980700000|2022-05-31 07:05:00|309.81|307.41|308.44|306.04|309.96|307.56|303.44|301.04|0
1653981000000|2022-05-31 07:10:00|308.21|305.81|307.03|304.63|308.92|306.52|305.46|303.06|0
1653981300000|2022-05-31 07:15:00|307.34|304.94|303.65|301.25|307.81|305.41|303.57|301.17|0
1653981600000|2022-05-31 07:20:00|303.57|301.17|305.76|303.36|305.92|303.52|302.95|300.55|0
1653981900000|2022-05-31 07:25:00|306.08|303.68|305.13|302.73|307.02|304.62|304.51|302.11|0
1653982200000|2022-05-31 07:30:00|304.89|302.49|305.44|303.04|306.7|304.3|303.33|300.93|0
1653982500000|2022-05-31 07:35:00|305.28|302.88|302.78|300.38|306.23|303.83|302.31|299.91|0
1653982800000|2022-05-31 07:40:00|302.62|300.22|304.49|302.09|304.49|302.09|301.53|299.13|0
1653983100000|2022-05-31 07:45:00|304.34|301.94|301.52|299.12|304.34|301.94|301.52|299.12|0
1653983400000|2022-05-31 07:50:00|301.84|299.44|302.53|300.13|303.39|300.99|301.68|299.28|0
1653983700000|2022-05-31 07:55:00|302.46|300.06|304.4|302|305.34|302.94|302.46|300.06|0
1653984000000|2022-05-31 08:00:00|304.95|302.55|309.98|307.58|310.3|307.9|304.48|302.08|0
1653984300000|2022-05-31 08:05:00|310.14|307.74|310.61|308.21|310.61|308.21|308.72|306.32|0
1653984600000|2022-05-31 08:10:00|310.14|307.74|309.82|307.42|310.77|308.37|308.87|306.47|0
1653984900000|2022-05-31 08:15:00|309.98|307.58|314.73|312.33|315.53|313.13|309.82|307.42|0
1653985200000|2022-05-31 08:20:00|315.05|312.65|316|313.6|316.72|314.32|314.25|311.85|0
1653985500000|2022-05-31 08:25:00|315.84|313.44|317.44|315.04|318.24|315.84|314.89|312.49|0
1653985800000|2022-05-31 08:30:00|317.76|315.36|316.95|314.55|317.92|315.52|316.32|313.92|0
1653986100000|2022-05-31 08:35:00|316.87|314.47|317.59|315.19|317.91|315.51|315.36|312.96|0
1653986400000|2022-05-31 08:40:00|317.91|315.51|318.71|316.31|320.63|318.23|317.75|315.35|0
1653986700000|2022-05-31 08:45:00|318.78|316.38|316.7|314.3|319.35|316.95|315.99|313.59|0
1653987000000|2022-05-31 08:50:00|316.94|314.54|316.3|313.9|317.74|315.34|316.22|313.82|0
1653987300000|2022-05-31 08:55:00|316.62|314.22|315.02|312.62|317.5|315.1|314.07|311.67|0
1653987600000|2022-05-31 09:00:00|315.18|312.78|310.26|307.86|315.18|312.78|309.15|306.75|0
1653987900000|2022-05-31 09:05:00|310.1|307.7|307.73|305.33|310.26|307.86|307.73|305.33|0
1653988200000|2022-05-31 09:10:00|307.57|305.17|305.29|302.89|308.36|305.96|305.06|302.66|0
1653988500000|2022-05-31 09:15:00|305.37|302.97|305.6|303.2|306.31|303.91|304.12|301.72|0
1653988800000|2022-05-31 09:20:00|305.52|303.12|301.61|299.21|308.35|305.95|301.61|299.21|0
1653989100000|2022-05-31 09:25:00|301.46|299.06|304.73|302.33|305.05|302.65|301.46|299.06|0
1653989400000|2022-05-31 09:30:00|304.89|302.49|302.23|299.83|306.06|303.66|301.84|299.44|0
1653989700000|2022-05-31 09:35:00|301.99|299.59|296.95|294.55|302.39|299.99|296.64|294.24|0
1653990000000|2022-05-31 09:40:00|297.1|294.7|295.4|293|298.19|295.79|293.78|291.38|0
1653990300000|2022-05-31 09:45:00|295.09|292.69|296.79|294.39|298.8|296.4|295.09|292.69|0
1653990600000|2022-05-31 09:50:00|296.63|294.23|296.94|294.54|297.71|295.31|295.86|293.46|0
1653990900000|2022-05-31 09:55:00|296.78|294.38|298.02|295.62|298.71|296.31|296.55|294.15|0
1653991200000|2022-05-31 10:00:00|297.86|295.46|295.7|293.3|298.24|295.84|294.84|292.44|0
1653991500000|2022-05-31 10:05:00|295.85|293.45|297.08|294.68|297.16|294.76|293.77|291.37|0
1653991800000|2022-05-31 10:10:00|296.77|294.37|297.39|294.99|298.32|295.92|296.15|293.75|0
1653992100000|2022-05-31 10:15:00|297.31|294.91|297.23|294.83|298.85|296.45|297.07|294.67|0
1653992400000|2022-05-31 10:20:00|297.07|294.67|297.53|295.13|298|295.6|295.68|293.28|0
1653992700000|2022-05-31 10:25:00|297.38|294.98|298|295.6|298.77|296.37|296.61|294.21|0
1653993000000|2022-05-31 10:30:00|297.84|295.44|297.37|294.97|298.61|296.21|296.37|293.97|0
1653993300000|2022-05-31 10:35:00|297.45|295.05|300.96|298.56|300.96|298.56|296.77|294.37|0
1653993600000|2022-05-31 10:40:00|300.81|298.41|304.72|302.32|305.03|302.63|300.49|298.09|0
1653993900000|2022-05-31 10:45:00|304.56|302.16|303.56|301.16|305.89|303.49|301.97|299.57|0
1653994200000|2022-05-31 10:50:00|303.72|301.32|302.07|299.67|304.26|301.86|301.06|298.66|0
1653994500000|2022-05-31 10:55:00|302|299.6|301.91|299.51|303.56|301.16|301.53|299.13|0
1653994800000|2022-05-31 11:00:00|302.38|299.98|305.43|303.03|305.9|303.5|302.38|299.98|0
1653995100000|2022-05-31 11:05:00|305.75|303.35|308.1|305.7|308.26|305.86|305.27|302.87|0
1653995400000|2022-05-31 11:10:00|308.02|305.62|304.48|302.08|309.52|307.12|304.17|301.77|0
1653995700000|2022-05-31 11:15:00|304.33|301.93|303.07|300.67|304.33|301.93|302.29|299.89|0
1653996000000|2022-05-31 11:20:00|303.23|300.83|302.76|300.36|304.48|302.08|302.36|299.96|0
1653996300000|2022-05-31 11:25:00|302.68|300.28|301.82|299.42|302.91|300.51|301.42|299.02|0
1653996600000|2022-05-31 11:30:00|301.74|299.34|302.91|300.51|303.14|300.74|301.19|298.79|0
1653996900000|2022-05-31 11:35:00|302.59|300.19|304.23|301.83|305.57|303.17|302.59|300.19|0
1653997200000|2022-05-31 11:40:00|303.84|301.44|302.59|300.19|304|301.6|301.96|299.56|0
1653997500000|2022-05-31 11:45:00|302.74|300.34|302.19|299.79|303.21|300.81|302.19|299.79|0
1653997800000|2022-05-31 11:50:00|302.27|299.87|299.69|297.29|302.58|300.18|299.46|297.06|0
1653998100000|2022-05-31 11:55:00|299.77|297.37|302.42|300.02|302.58|300.18|299.62|297.22|0
1653998400000|2022-05-31 12:00:00|302.49|300.09|297.6|295.2|302.89|300.49|296.98|294.58|0
1653998700000|2022-05-31 12:05:00|297.44|295.04|296.82|294.42|297.82|295.42|296.05|293.65|0
1653999000000|2022-05-31 12:10:00|296.97|294.57|297.43|295.03|297.59|295.19|295.73|293.33|0
1653999300000|2022-05-31 12:15:00|297.2|294.8|298.51|296.11|298.98|296.58|295.58|293.18|0
1653999600000|2022-05-31 12:20:00|298.67|296.27|296.5|294.1|298.98|296.58|296.5|294.1|0
1653999900000|2022-05-31 12:25:00|296.65|294.25|297.42|295.02|298.04|295.64|295.11|292.71|0
1654000200000|2022-05-31 12:30:00|297.19|294.79|294.33|291.93|297.42|295.02|293.87|291.47|0
1654000500000|2022-05-31 12:35:00|294.49|292.09|293.45|291.05|296.34|293.94|293.45|291.05|0
1654000800000|2022-05-31 12:40:00|293.61|291.21|295.1|292.7|295.71|293.31|291.76|289.36|0
1654001100000|2022-05-31 12:45:00|295.25|292.85|297.87|295.47|298.02|295.62|294.48|292.08|0
1654001400000|2022-05-31 12:50:00|298.02|295.62|296.63|294.23|298.64|296.24|296.63|294.23|0
1654001700000|2022-05-31 12:55:00|296.78|294.38|295.09|292.69|298.17|295.77|294.93|292.53|0
1654002000000|2022-05-31 13:00:00|295.16|292.76|298.32|295.92|299.56|297.16|295.09|292.69|0
1654002300000|2022-05-31 13:05:00|298.48|296.08|299.56|297.16|300.18|297.78|298.17|295.77|0
1654002600000|2022-05-31 13:10:00|299.71|297.31|304.22|301.82|304.22|301.82|299.56|297.16|0
1654002900000|2022-05-31 13:15:00|304.38|301.98|302.35|299.95|304.38|301.98|301.49|299.09|0
1654003200000|2022-05-31 13:20:00|302.19|299.79|303.59|301.19|304.06|301.66|301.57|299.17|0
1654003500000|2022-05-31 13:25:00|303.43|301.03|304.84|302.44|307.35|304.95|303.28|300.88|0
1654003800000|2022-05-31 13:30:00|304.06|301.66|289.84|287.44|306.48|304.08|289.84|287.44|0
1654004100000|2022-05-31 13:35:00|289.23|286.83|288.65|286.25|292.29|289.89|285.29|282.89|0
1654004400000|2022-05-31 13:40:00|287.96|285.56|285.61|283.21|288.65|286.25|284.26|281.86|0
1654004700000|2022-05-31 13:45:00|286.97|284.57|286.06|283.66|291.08|288.68|286.06|283.66|0
1654005000000|2022-05-31 13:50:00|286.52|284.12|290.31|287.91|291.68|289.28|286.26|283.86|0
1654005300000|2022-05-31 13:55:00|290.46|288.06|290.38|287.98|294.28|291.88|289.7|287.3|0
1654005600000|2022-05-31 14:00:00|290.07|287.67|284.99|282.59|292.44|290.04|284.99|282.59|0
1654005900000|2022-05-31 14:05:00|285.15|282.75|283.18|280.78|288.47|286.07|283.18|280.78|0
1654006200000|2022-05-31 14:10:00|282.88|280.48|289.68|287.28|289.84|287.44|282.88|280.48|0
1654006500000|2022-05-31 14:15:00|290.21|287.81|294.11|291.71|294.11|291.71|289.68|287.28|0
1654006800000|2022-05-31 14:20:00|294.65|292.25|296.8|294.4|301.37|298.97|294.57|292.17|0
1654007100000|2022-05-31 14:25:00|296.88|294.48|291.47|289.07|296.88|294.48|291.31|288.91|0
1654007400000|2022-05-31 14:30:00|291.16|288.76|295.69|293.29|299.03|296.63|291.16|288.76|0
1654007700000|2022-05-31 14:35:00|295.38|292.98|295.14|292.74|297.61|295.21|293.07|290.67|0
1654008000000|2022-05-31 14:40:00|295.53|293.13|300.32|297.92|301.25|298.85|294.91|292.51|0
1654008300000|2022-05-31 14:45:00|300.63|298.23|297.99|295.59|303.12|300.72|297.53|295.13|0
1654008600000|2022-05-31 14:50:00|297.84|295.44|300.54|298.14|301.41|299.01|297.37|294.97|0
1654008900000|2022-05-31 14:55:00|300.94|298.54|299.69|297.29|301.56|299.16|297.52|295.12|0
1654009200000|2022-05-31 15:00:00|299.53|297.13|302.8|300.4|303.42|301.02|299.22|296.82|0
1654009500000|2022-05-31 15:05:00|302.95|300.55|295.44|293.04|303.73|301.33|294.28|291.88|0
1654009800000|2022-05-31 15:10:00|295.59|293.19|290.58|288.18|295.66|293.26|290.43|288.03|0
1654010100000|2022-05-31 15:15:00|290.12|287.72|290.27|287.87|292.27|289.87|289.81|287.41|0
1654010400000|2022-05-31 15:20:00|289.66|287.26|291.19|288.79|293.64|291.24|289.66|287.26|0
1654010700000|2022-05-31 15:25:00|291.49|289.09|290.32|287.92|294.1|291.7|289.96|287.56|0
1654011000000|2022-05-31 15:30:00|289.56|287.16|289.71|287.31|291.7|289.3|287.57|285.17|0
1654011300000|2022-05-31 15:35:00|289.25|286.85|295.86|293.46|295.86|293.46|288.79|286.39|0
1654011600000|2022-05-31 15:40:00|296.02|293.62|296.79|294.39|298.19|295.79|293.7|291.3|0
1654011900000|2022-05-31 15:45:00|297.1|294.7|300.83|298.43|301.3|298.9|296.95|294.55|0
1654012200000|2022-05-31 15:50:00|300.52|298.12|306.01|303.61|306.8|304.4|300.52|298.12|0
1654012500000|2022-05-31 15:55:00|306.16|303.76|308.21|305.81|310.12|307.72|306.01|303.61|0
1654012800000|2022-05-31 16:00:00|308.53|306.13|312.18|309.78|315.52|313.12|308.37|305.97|0
1654013100000|2022-05-31 16:05:00|312.1|309.7|308.2|305.8|312.1|309.7|308.2|305.8|0
1654013400000|2022-05-31 16:10:00|308.04|305.64|304.55|302.15|309.47|307.07|304.55|302.15|0
1654013700000|2022-05-31 16:15:00|304.39|301.99|303.44|301.04|305.34|302.94|300.46|298.06|0
1654014000000|2022-05-31 16:20:00|303.6|301.2|301.08|298.68|303.6|301.2|299.36|296.96|0
1654014300000|2022-05-31 16:25:00|300.92|298.52|304.38|301.98|304.38|301.98|300.92|298.52|0
1654014600000|2022-05-31 16:30:00|304.7|302.3|305.49|303.09|305.49|303.09|302.96|300.56|0
1654014900000|2022-05-31 16:35:00|305.8|303.4|310.09|307.69|310.4|308|305.48|303.08|0
1654015200000|2022-05-31 16:40:00|310.24|307.84|310.56|308.16|312.96|310.56|309.45|307.05|0
1654015500000|2022-05-31 16:45:00|310.72|308.32|310.24|307.84|312.32|309.92|308.81|306.41|0
1654015800000|2022-05-31 16:50:00|310.08|307.68|312.15|309.75|312.79|310.39|309.76|307.36|0
1654016100000|2022-05-31 16:55:00|312.31|309.91|309.91|307.51|313.51|311.11|309.44|307.04|0
1654016400000|2022-05-31 17:00:00|309.43|307.03|305.78|303.38|311.03|308.63|304.04|301.64|0
1654016700000|2022-05-31 17:05:00|306.26|303.86|311.82|309.42|312.78|310.38|306.1|303.7|0
1654017000000|2022-05-31 17:10:00|311.66|309.26|308.15|305.75|311.66|309.26|307.68|305.28|0
1654017300000|2022-05-31 17:15:00|308.31|305.91|303.24|300.84|308.31|305.91|301.67|299.27|0
1654017600000|2022-05-31 17:20:00|303.72|301.32|302.14|299.74|304.03|301.63|301.35|298.95|0
1654017900000|2022-05-31 17:25:00|301.82|299.42|302.45|300.05|304.5|302.1|300.25|297.85|0
1654018200000|2022-05-31 17:30:00|302.14|299.74|308.46|306.06|308.46|306.06|301.66|299.26|0
1654018500000|2022-05-31 17:35:00|308.3|305.9|306.78|304.38|310.05|307.65|305.28|302.88|0
1654018800000|2022-05-31 17:40:00|307.02|304.62|310.04|307.64|310.04|307.64|306.07|303.67|0
1654019100000|2022-05-31 17:45:00|309.88|307.48|308.61|306.21|311|308.6|307.18|304.78|0
1654019400000|2022-05-31 17:50:00|308.76|306.36|312.91|310.51|314.83|312.43|308.13|305.73|0
1654019700000|2022-05-31 17:55:00|313.23|310.83|317.08|314.68|317.24|314.84|312.75|310.35|0
1654020000000|2022-05-31 18:00:00|316.28|313.88|314.83|312.43|318.05|315.65|314.19|311.79|0
1654020300000|2022-05-31 18:05:00|313.86|311.46|314.98|312.58|315.31|312.91|311.78|309.38|0
1654020600000|2022-05-31 18:10:00|314.66|312.26|314.98|312.58|316.11|313.71|313.22|310.82|0
1654020900000|2022-05-31 18:15:00|314.66|312.26|316.26|313.86|316.42|314.02|313.85|311.45|0
1654021200000|2022-05-31 18:20:00|316.75|314.35|312.73|310.33|317.23|314.83|310.33|307.93|0
1654021500000|2022-05-31 18:25:00|312.57|310.17|311.45|309.05|312.89|310.49|308.9|306.5|0
1654021800000|2022-05-31 18:30:00|311.29|308.89|310.21|307.81|313.25|310.85|309.74|307.34|0
1654022100000|2022-05-31 18:35:00|310.37|307.97|311.17|308.77|312.76|310.36|309.26|306.86|0
1654022400000|2022-05-31 18:40:00|311.49|309.09|304.82|302.42|311.49|309.09|304.35|301.95|0
1654022700000|2022-05-31 18:45:00|304.19|301.79|299.47|297.07|304.19|301.79|296.82|294.42|0
1654023000000|2022-05-31 18:50:00|299.16|296.76|294.8|292.4|300.88|298.48|294.64|292.24|0
1654023300000|2022-05-31 18:55:00|294.49|292.09|297.12|294.72|298.37|295.97|291.86|289.46|0
1654023600000|2022-05-31 19:00:00|296.97|294.57|295.1|292.7|297.28|294.88|290.77|288.37|0
1654023900000|2022-05-31 19:05:00|294.94|292.54|299.93|297.53|300.24|297.84|292.31|289.91|0
1654024200000|2022-05-31 19:10:00|299.3|296.9|299.92|297.52|299.92|297.52|295.79|293.39|0
1654024500000|2022-05-31 19:15:00|300.86|298.46|300.08|297.68|306.06|303.66|299.45|297.05|0
1654024800000|2022-05-31 19:20:00|300.15|297.75|304.47|302.07|305.9|303.5|299.76|297.36|0
1654025100000|2022-05-31 19:25:00|304.63|302.23|304.52|302.12|306.05|303.65|302.43|300.03|0
1654025400000|2022-05-31 19:30:00|304.21|301.81|309.28|306.88|310.23|307.83|304.21|301.81|0
1654025700000|2022-05-31 19:35:00|308.96|306.56|307.37|304.97|309.6|307.2|305.78|303.38|0
1654026000000|2022-05-31 19:40:00|307.21|304.81|301.83|299.43|309.11|306.71|301.68|299.28|0
1654026300000|2022-05-31 19:45:00|301.36|298.96|301.83|299.43|304.83|302.43|299.95|297.55|0
1654026600000|2022-05-31 19:50:00|303.72|301.32|299.47|297.07|308.95|306.55|298.85|296.45|0
1654026900000|2022-05-31 19:55:00|299.16|296.76|297.28|294.88|299.16|296.76|292.62|290.22|0
1654027200000|2022-05-31 20:00:00|294.64|292.24|292.15|289.75|297.13|294.73|292|289.6|0
1654027500000|2022-05-31 20:05:00|292.07|289.67|291.99|289.59|292.77|290.37|290.15|287.75|0
1654027800000|2022-05-31 20:10:00|292.3|289.9|292.84|290.44|297.43|295.03|291.76|289.36|0
1654028100000|2022-05-31 20:15:00|293.35|290.55|293.5|290.7|293.66|290.86|291.87|289.07|0
1654028400000|2022-05-31 20:20:00|293.35|290.55|293.88|291.08|293.88|291.08|292.88|290.08|0
1654028700000|2022-05-31 20:25:00|293.96|291.16|294.43|291.63|294.43|291.63|291.48|288.68|0
1654029000000|2022-05-31 20:30:00|294.58|291.78|293.65|290.85|294.58|291.78|292.87|290.07|0
1654029300000|2022-05-31 20:35:00|293.49|290.69|294.27|291.47|294.27|291.47|293.18|290.38|0
1654029600000|2022-05-31 20:40:00|294.26|291.46|294.42|291.62|295.04|292.24|293.95|291.15|0
1654029900000|2022-05-31 20:45:00|294.73|291.93|295.35|292.55|295.35|292.55|293.64|290.84|0
1654030200000|2022-05-31 20:50:00|295.19|292.39|295.34|292.54|296.13|293.33|295.11|292.31|0
1654030500000|2022-05-31 20:55:00|295.19|292.39|295.1|292.3|295.5|292.7|294.41|291.61|0
1654030800000|2022-05-31 21:00:00|294.8|292|294.78|291.98|294.8|292|294.53|291.73|0
1654031100000|2022-05-31 21:05:00|294.8|292|294.39|291.59|294.84|292.04|294.39|291.59|0
1654031400000|2022-05-31 21:10:00|294.46|291.66|295.17|292.37|295.27|292.47|294.46|291.66|0
1654031700000|2022-05-31 21:15:00|295.27|292.47|295.21|292.41|295.49|292.69|294.97|292.17|0
1654032000000|2022-05-31 21:20:00|295.17|292.37|295.11|292.31|295.17|292.37|295.04|292.24|0
1654032300000|2022-05-31 21:25:00|295.17|292.37|295.48|292.68|295.53|292.73|295.06|292.26|0
1654032600000|2022-05-31 21:30:00|295.64|292.84|295.91|293.11|295.94|293.14|295.64|292.84|0
1654032900000|2022-05-31 21:35:00|295.96|293.16|296.14|293.34|296.16|293.36|295.91|293.11|0
1654033200000|2022-05-31 21:40:00|295.91|293.11|295.65|292.85|295.91|293.11|295.65|292.85|0
1654033500000|2022-05-31 21:45:00|295.68|292.88|295.65|292.85|295.75|292.95|295.54|292.74|0
1654033800000|2022-05-31 21:50:00|295.61|292.81|295.65|292.85|295.67|292.87|295.45|292.65|0
1654034100000|2022-05-31 21:55:00|295.67|292.87|295.92|293.12|296.05|293.25|295.53|292.73|0
1654034400000|2022-05-31 22:00:00|297.56|294.76|297.79|294.99|298.34|295.54|297.01|294.21|0
1654034700000|2022-05-31 22:05:00|297.87|295.07|298.1|295.3|298.65|295.85|297.64|294.84|0
1654035000000|2022-05-31 22:10:00|298.02|295.22|297.08|294.28|298.02|295.22|296.69|293.89|0
1654035300000|2022-05-31 22:15:00|297.24|294.44|296.38|293.58|298.25|295.45|296.38|293.58|0
1654035600000|2022-05-31 22:20:00|296.53|293.73|296.69|293.89|296.84|294.04|296.22|293.42|0
1654035900000|2022-05-31 22:25:00|296.84|294.04|297.31|294.51|297.31|294.51|295.51|292.71|0
1654036200000|2022-05-31 22:30:00|297.46|294.66|297.93|295.13|298.4|295.6|297.46|294.66|0
1654036500000|2022-05-31 22:35:00|297.77|294.97|299.96|297.16|299.96|297.16|297.77|294.97|0
1654036800000|2022-05-31 22:40:00|300.04|297.24|298.71|295.91|300.28|297.48|298.55|295.75|0
1654037100000|2022-05-31 22:45:00|298.78|295.98|300.9|298.1|301.21|298.41|298.71|295.91|0
1654037400000|2022-05-31 22:50:00|301.06|298.26|300.11|297.31|301.21|298.41|299.8|297|0
1654037700000|2022-05-31 22:55:00|300.27|297.47|301.52|298.72|301.92|299.12|300.27|297.47|0
1654038000000|2022-05-31 23:00:00|302|299.2|301.2|298.4|302.15|299.35|300.58|297.78|0
1654038300000|2022-05-31 23:05:00|301.12|298.32|300.1|297.3|301.36|298.56|299.63|296.83|0
1654038600000|2022-05-31 23:10:00|299.94|297.14|300.41|297.61|300.88|298.08|299.63|296.83|0
1654038900000|2022-05-31 23:15:00|300.49|297.69|300.09|297.29|300.8|298|299.62|296.82|0
1654039200000|2022-05-31 23:20:00|300.01|297.21|300.72|297.92|300.72|297.92|299.62|296.82|0
1654039500000|2022-05-31 23:25:00|300.56|297.76|301.82|299.02|301.82|299.02|300.56|297.76|0
1654039800000|2022-05-31 23:30:00|301.97|299.17|301.81|299.01|302.21|299.41|301.5|298.7|0
1654040100000|2022-05-31 23:35:00|301.73|298.93|299.92|297.12|301.73|298.93|299.92|297.12|0
1654040400000|2022-05-31 23:40:00|300.16|297.36|302.75|299.95|302.75|299.95|300.16|297.36|0
1654040700000|2022-05-31 23:45:00|302.91|300.11|304.01|301.21|304.17|301.37|302.75|299.95|0
1654041000000|2022-05-31 23:50:00|304.17|301.37|304.64|301.84|304.8|302|304.01|301.21|0
1654041300000|2022-05-31 23:55:00|304.8|302|304.8|302|305.28|302.48|303.85|301.05|0
1654041600000|2022-06-01 00:00:00|304.96|302.16|306.38|303.58|307.02|304.22|304.96|302.16|0
1654041900000|2022-06-01 00:05:00|306.54|303.74|306.85|304.05|307.49|304.69|306.38|303.58|0
1654042200000|2022-06-01 00:10:00|306.93|304.13|307.01|304.21|307.08|304.28|306.06|303.26|0
1654042500000|2022-06-01 00:15:00|306.93|304.13|305.81|303.01|307.33|304.53|305.58|302.78|0
1654042800000|2022-06-01 00:20:00|305.58|302.78|306.52|303.72|307|304.2|305.49|302.69|0
1654043100000|2022-06-01 00:25:00|306.37|303.57|306.52|303.72|307.32|304.52|306.37|303.57|0
1654043400000|2022-06-01 00:30:00|306.2|303.4|306.99|304.19|307.15|304.35|305.89|303.09|0
1654043700000|2022-06-01 00:35:00|306.84|304.04|305.88|303.08|306.84|304.04|305.09|302.29|0
1654044000000|2022-06-01 00:40:00|306.04|303.24|306.51|303.71|306.83|304.03|305.88|303.08|0
1654044300000|2022-06-01 00:45:00|306.67|303.87|306.67|303.87|306.83|304.03|306.03|303.23|0
1654044600000|2022-06-01 00:50:00|306.83|304.03|306.66|303.86|306.98|304.18|306.35|303.55|0
1654044900000|2022-06-01 00:55:00|306.82|304.02|305.71|302.91|306.82|304.02|305.71|302.91|0
1654045200000|2022-06-01 01:00:00|305.87|303.07|306.81|304.01|306.82|304.02|305.07|302.27|0
1654045500000|2022-06-01 01:05:00|306.73|303.93|307.29|304.49|307.29|304.49|306.34|303.54|0
1654045800000|2022-06-01 01:10:00|307.45|304.65|309.04|306.24|309.52|306.72|307.45|304.65|0
1654046100000|2022-06-01 01:15:00|309.36|306.56|309.67|306.87|310.15|307.35|308.88|306.08|0
1654046400000|2022-06-01 01:20:00|309.83|307.03|308.87|306.07|309.99|307.19|308.87|306.07|0
1654046700000|2022-06-01 01:25:00|309.03|306.23|308.87|306.07|309.19|306.39|308.55|305.75|0
1654047000000|2022-06-01 01:30:00|308.71|305.91|307.59|304.79|309.03|306.23|307.59|304.79|0
1654047300000|2022-06-01 01:35:00|307.43|304.63|308.86|306.06|309.18|306.38|306.32|303.52|0
1654047600000|2022-06-01 01:40:00|308.7|305.9|307.98|305.18|308.86|306.06|307.42|304.62|0
1654047900000|2022-06-01 01:45:00|308.06|305.26|308.22|305.42|309.33|306.53|307.74|304.94|0
1654048200000|2022-06-01 01:50:00|308.06|305.26|308.37|305.57|309.17|306.37|308.05|305.25|0
1654048500000|2022-06-01 01:55:00|308.45|305.65|308.05|305.25|308.85|306.05|307.89|305.09|0
1654048800000|2022-06-01 02:00:00|307.97|305.17|307.57|304.77|307.97|305.17|306.93|304.13|0
1654049100000|2022-06-01 02:05:00|307.41|304.61|306.77|303.97|307.89|305.09|305.98|303.18|0
1654049400000|2022-06-01 02:10:00|306.61|303.81|307.4|304.6|307.56|304.76|306.61|303.81|0
1654049700000|2022-06-01 02:15:00|307.48|304.68|307.56|304.76|307.95|305.15|307.24|304.44|0
1654050000000|2022-06-01 02:20:00|307.72|304.92|307.31|304.51|308.59|305.79|306.76|303.96|0
1654050300000|2022-06-01 02:25:00|307.24|304.44|306.6|303.8|307.47|304.67|306.44|303.64|0
1654050600000|2022-06-01 02:30:00|306.44|303.64|306.75|303.95|307.07|304.27|306.2|303.4|0
1654050900000|2022-06-01 02:35:00|306.59|303.79|307.23|304.43|307.39|304.59|306.28|303.48|0
1654051200000|2022-06-01 02:40:00|307.07|304.27|306.91|304.11|307.23|304.43|306.59|303.79|0
1654051500000|2022-06-01 02:45:00|306.98|304.18|306.27|303.47|307.06|304.26|306.11|303.31|0
1654051800000|2022-06-01 02:50:00|306.11|303.31|304.12|301.32|306.5|303.7|303.73|300.93|0
1654052100000|2022-06-01 02:55:00|304.04|301.24|303.41|300.61|304.52|301.72|303.09|300.29|0
1654052400000|2022-06-01 03:00:00|303.25|300.45|302.62|299.82|303.33|300.53|301.67|298.87|0
1654052700000|2022-06-01 03:05:00|302.69|299.89|301.51|298.71|302.77|299.97|301.35|298.55|0
1654053000000|2022-06-01 03:10:00|301.67|298.87|301.66|298.86|302.61|299.81|301.19|298.39|0
1654053300000|2022-06-01 03:15:00|301.51|298.71|302.45|299.65|302.45|299.65|301.51|298.71|0
1654053600000|2022-06-01 03:20:00|302.29|299.49|302.44|299.64|303.55|300.75|301.97|299.17|0
1654053900000|2022-06-01 03:25:00|302.6|299.8|302.76|299.96|303.39|300.59|302.44|299.64|0
1654054200000|2022-06-01 03:30:00|302.6|299.8|302.44|299.64|302.91|300.11|302.28|299.48|0
1654054500000|2022-06-01 03:35:00|302.36|299.56|302.28|299.48|302.44|299.64|301.65|298.85|0
1654054800000|2022-06-01 03:40:00|302.51|299.71|302.27|299.47|302.75|299.95|301.96|299.16|0
1654055100000|2022-06-01 03:45:00|302.35|299.55|304.01|301.21|304.01|301.21|302.35|299.55|0
1654055400000|2022-06-01 03:50:00|303.92|301.12|303.37|300.57|304.01|301.21|303.21|300.41|0
1654055700000|2022-06-01 03:55:00|303.53|300.73|303.37|300.57|303.53|300.73|303.21|300.41|0
1654056000000|2022-06-01 04:00:00|303.53|300.73|304.16|301.36|304.32|301.52|303.37|300.57|0
1654056300000|2022-06-01 04:05:00|304.31|301.51|299.74|296.94|304.63|301.83|299.58|296.78|0
1654056600000|2022-06-01 04:10:00|300.05|297.25|299.5|296.7|300.05|297.25|298.64|295.84|0
1654056900000|2022-06-01 04:15:00|299.58|296.78|299.57|296.77|299.58|296.78|298.79|295.99|0
1654057200000|2022-06-01 04:20:00|299.49|296.69|300.36|297.56|300.51|297.71|299.42|296.62|0
1654057500000|2022-06-01 04:25:00|300.2|297.4|301.14|298.34|301.3|298.5|299.88|297.08|0
1654057800000|2022-06-01 04:30:00|301.3|298.5|300.66|297.86|301.3|298.5|300.66|297.86|0
1654058100000|2022-06-01 04:35:00|300.74|297.94|302.24|299.44|302.24|299.44|300.35|297.55|0
1654058400000|2022-06-01 04:40:00|302.08|299.28|301.92|299.12|302.23|299.43|301.29|298.49|0
1654058700000|2022-06-01 04:45:00|301.76|298.96|301.52|298.72|302.39|299.59|301.13|298.33|0
1654059000000|2022-06-01 04:50:00|301.6|298.8|301.28|298.48|301.6|298.8|300.65|297.85|0
1654059300000|2022-06-01 04:55:00|301.59|298.79|303.8|301|303.96|301.16|301.59|298.79|0
1654059600000|2022-06-01 05:00:00|304.12|301.32|304.27|301.47|304.75|301.95|303.17|300.37|0
1654059900000|2022-06-01 05:05:00|304.43|301.63|304.9|302.1|306.33|303.53|304.43|301.63|0
1654060200000|2022-06-01 05:10:00|304.74|301.94|303.47|300.67|305.06|302.26|303.32|300.52|0
1654060500000|2022-06-01 05:15:00|303.55|300.75|302.05|299.25|304.11|301.31|301.74|298.94|0
1654060800000|2022-06-01 05:20:00|302.13|299.33|300.47|297.67|302.21|299.41|300.16|297.36|0
1654061100000|2022-06-01 05:25:00|300.63|297.83|300.31|297.51|301.1|298.3|300|297.2|0
1654061400000|2022-06-01 05:30:00|300|297.2|295.45|292.65|300|297.2|295.45|292.65|0
1654061700000|2022-06-01 05:35:00|295.61|292.81|296.39|293.59|296.93|294.13|295.61|292.81|0
1654062000000|2022-06-01 05:40:00|296.54|293.74|296.54|293.74|297.48|294.68|296.3|293.5|0
1654062300000|2022-06-01 05:45:00|296.38|293.58|293.73|290.93|297.01|294.21|293.73|290.93|0
1654062600000|2022-06-01 05:50:00|293.58|290.78|293.73|290.93|295.6|292.8|293.57|290.77|0
1654062900000|2022-06-01 05:55:00|294.04|291.24|295.51|292.71|295.59|292.79|293.41|290.61|0
1654063200000|2022-06-01 06:00:00|295.75|292.95|296.53|293.73|296.68|293.88|294.04|291.24|0
1654063500000|2022-06-01 06:05:00|296.68|293.88|299.34|296.54|299.34|296.54|296.53|293.73|0
1654063800000|2022-06-01 06:10:00|299.5|296.7|299.5|296.7|301.23|298.43|299.03|296.23|0
1654064100000|2022-06-01 06:15:00|299.34|296.54|297.92|295.12|300.28|297.48|297.92|295.12|0
1654064400000|2022-06-01 06:20:00|298|295.2|300.51|297.71|300.59|297.79|297.61|294.81|0
1654064700000|2022-06-01 06:25:00|300.35|297.55|298.62|295.82|300.43|297.63|298.39|295.59|0
1654065000000|2022-06-01 06:30:00|298.7|295.9|298.38|295.58|299.48|296.68|298.38|295.58|0
1654065300000|2022-06-01 06:35:00|298.23|295.43|298.54|295.74|299.24|296.44|296.66|293.86|0
1654065600000|2022-06-01 06:40:00|298.69|295.89|300.26|297.46|301.05|298.25|298.54|295.74|0
1654065900000|2022-06-01 06:45:00|300.18|297.38|302.15|299.35|302.15|299.35|299.63|296.83|0
1654066200000|2022-06-01 06:50:00|301.99|299.19|301.04|298.24|301.99|299.19|300.41|297.61|0
1654066500000|2022-06-01 06:55:00|301.12|298.32|301.67|298.87|301.98|299.18|300.8|298|0
1654066800000|2022-06-01 07:00:00|301.82|299.02|301.9|299.1|303.95|301.15|299.62|296.82|0
1654067100000|2022-06-01 07:05:00|301.78|299.38|302.2|299.8|304.49|302.09|299.96|297.56|0
1654067400000|2022-06-01 07:10:00|302.12|299.72|303.22|300.82|304.96|302.56|301.8|299.4|0
1654067700000|2022-06-01 07:15:00|303.38|300.98|303.53|301.13|304.48|302.08|302.43|300.03|0
1654068000000|2022-06-01 07:20:00|303.37|300.97|301.95|299.55|303.85|301.45|300.54|298.14|0
1654068300000|2022-06-01 07:25:00|301.79|299.39|302.58|300.18|303.68|301.28|300.93|298.53|0
1654068600000|2022-06-01 07:30:00|302.42|300.02|304.86|302.46|304.95|302.55|300.76|298.36|0
1654068900000|2022-06-01 07:35:00|304.79|302.39|303.84|301.44|305.74|303.34|303.84|301.44|0
1654069200000|2022-06-01 07:40:00|303.05|300.65|299.15|296.75|303.52|301.12|296.89|294.49|0
1654069500000|2022-06-01 07:45:00|299.31|296.91|300.09|297.69|300.63|298.23|298.21|295.81|0
1654069800000|2022-06-01 07:50:00|300.24|297.84|299.3|296.9|301.34|298.94|298.67|296.27|0
1654070100000|2022-06-01 07:55:00|299.14|296.74|300|297.6|301.81|299.41|299.14|296.74|0
1654070400000|2022-06-01 08:00:00|299.92|297.52|299.45|297.05|300.87|298.47|298.67|296.27|0
1654070700000|2022-06-01 08:05:00|299.52|297.12|295.54|293.14|299.92|297.52|292.89|290.49|0
1654071000000|2022-06-01 08:10:00|295.38|292.98|291.5|289.1|295.38|292.98|291.5|289.1|0
1654071300000|2022-06-01 08:15:00|291.57|289.17|292.27|289.87|293.35|290.95|291.57|289.17|0
1654071600000|2022-06-01 08:20:00|292.42|290.02|293.81|291.41|293.81|291.41|291.03|288.63|0
1654071900000|2022-06-01 08:25:00|293.97|291.57|294.59|292.19|294.9|292.5|293.19|290.79|0
1654072200000|2022-06-01 08:30:00|294.74|292.34|295.36|292.96|296.69|294.29|294.74|292.34|0
1654072500000|2022-06-01 08:35:00|295.52|293.12|294.35|291.95|296.37|293.97|293.65|291.25|0
1654072800000|2022-06-01 08:40:00|294.74|292.34|294.58|292.18|295.52|293.12|293.03|290.63|0
1654073100000|2022-06-01 08:45:00|295.05|292.65|297.61|295.21|297.77|295.37|294.73|292.33|0
1654073400000|2022-06-01 08:50:00|297.7|295.3|296.91|294.51|297.7|295.3|296.67|294.27|0
1654073700000|2022-06-01 08:55:00|297.07|294.67|295.27|292.87|297.07|294.67|295.27|292.87|0
1654074000000|2022-06-01 09:00:00|295.81|293.41|296.04|293.64|297.53|295.13|295.35|292.95|0
1654074300000|2022-06-01 09:05:00|296.35|293.95|297.68|295.28|298.78|296.38|296.2|293.8|0
1654074600000|2022-06-01 09:10:00|297.84|295.44|297.37|294.97|297.84|295.44|296.9|294.5|0
1654074900000|2022-06-01 09:15:00|297.52|295.12|297.52|295.12|298.3|295.9|297.28|294.88|0
1654075200000|2022-06-01 09:20:00|297.59|295.19|299.08|296.68|300.02|297.62|296.97|294.57|0
1654075500000|2022-06-01 09:25:00|299|296.6|299.39|296.99|300.02|297.62|298.84|296.44|0
1654075800000|2022-06-01 09:30:00|299.55|297.15|300.49|298.09|300.49|298.09|299.39|296.99|0
1654076100000|2022-06-01 09:35:00|300.56|298.16|299.23|296.83|300.8|298.4|299.23|296.83|0
1654076400000|2022-06-01 09:40:00|299.15|296.75|299.14|296.74|299.22|296.82|298.44|296.04|0
1654076700000|2022-06-01 09:45:00|299.22|296.82|297.81|295.41|299.22|296.82|297.65|295.25|0
1654077000000|2022-06-01 09:50:00|297.73|295.33|298.28|295.88|298.43|296.03|296.87|294.47|0
1654077300000|2022-06-01 09:55:00|298.12|295.72|296.87|294.47|298.28|295.88|296.71|294.31|0
1654077600000|2022-06-01 10:00:00|296.71|294.31|296.86|294.46|297.64|295.24|296.4|294|0
1654077900000|2022-06-01 10:05:00|297.02|294.62|295.45|293.05|297.49|295.09|294.75|292.35|0
1654078200000|2022-06-01 10:10:00|295.61|293.21|294.98|292.58|295.77|293.37|294.36|291.96|0
1654078500000|2022-06-01 10:15:00|294.9|292.5|295.83|293.43|296.38|293.98|294.52|292.12|0
1654078800000|2022-06-01 10:20:00|295.91|293.51|294.67|292.27|296.07|293.67|293.58|291.18|0
1654079100000|2022-06-01 10:25:00|294.82|292.42|294.19|291.79|294.82|292.42|293.26|290.86|0
1654079400000|2022-06-01 10:30:00|294.04|291.64|295.13|292.73|296.37|293.97|294.04|291.64|0
1654079700000|2022-06-01 10:35:00|295.04|292.64|293.1|290.7|295.9|293.5|292.95|290.55|0
1654080000000|2022-06-01 10:40:00|293.26|290.86|295.74|293.34|295.9|293.5|293.26|290.86|0
1654080300000|2022-06-01 10:45:00|295.9|293.5|294.03|291.63|295.9|293.5|294.03|291.63|0
1654080600000|2022-06-01 10:50:00|294.18|291.78|292.54|290.14|294.26|291.86|292.47|290.07|0
1654080900000|2022-06-01 10:55:00|292.47|290.07|293.55|291.15|294.49|292.09|291.38|288.98|0
1654081200000|2022-06-01 11:00:00|293.47|291.07|295.73|293.33|295.89|293.49|293.47|291.07|0
1654081500000|2022-06-01 11:05:00|295.88|293.48|298.22|295.82|299.64|297.24|295.49|293.09|0
1654081800000|2022-06-01 11:10:00|298.07|295.67|298.22|295.82|299.01|296.61|297.05|294.65|0
1654082100000|2022-06-01 11:15:00|298.38|295.98|296.97|294.57|298.38|295.98|296.89|294.49|0
1654082400000|2022-06-01 11:20:00|296.89|294.49|296.96|294.56|297.43|295.03|295.87|293.47|0
1654082700000|2022-06-01 11:25:00|297.04|294.64|297.74|295.34|297.74|295.34|296.8|294.4|0
1654083000000|2022-06-01 11:30:00|297.66|295.26|298.21|295.81|300.09|297.69|296.02|293.62|0
1654083300000|2022-06-01 11:35:00|298.13|295.73|298.99|296.59|300.56|298.16|298.13|295.73|0
1654083600000|2022-06-01 11:40:00|298.91|296.51|297.18|294.78|299.14|296.74|297.02|294.62|0
1654083900000|2022-06-01 11:45:00|297.26|294.86|299.14|296.74|301.18|298.78|296.79|294.39|0
1654084200000|2022-06-01 11:50:00|299.29|296.89|298.43|296.03|299.53|297.13|297.49|295.09|0
1654084500000|2022-06-01 11:55:00|298.35|295.95|302.28|299.88|302.28|299.88|298.35|295.95|0
1654084800000|2022-06-01 12:00:00|302.43|300.03|302.9|300.5|304.17|301.77|301.33|298.93|0
1654085100000|2022-06-01 12:05:00|302.75|300.35|302.27|299.87|304.33|301.93|302.03|299.63|0
1654085400000|2022-06-01 12:10:00|302.11|299.71|302.58|300.18|303.53|301.13|302.11|299.71|0
1654085700000|2022-06-01 12:15:00|302.74|300.34|301.24|298.84|303.37|300.97|301.24|298.84|0
1654086000000|2022-06-01 12:20:00|301.16|298.76|304.79|302.39|304.95|302.55|301|298.6|0
1654086300000|2022-06-01 12:25:00|304.63|302.23|305.89|303.49|307.17|304.77|304.15|301.75|0
1654086600000|2022-06-01 12:30:00|306.05|303.65|306.53|304.13|306.53|304.13|304.31|301.91|0
1654086900000|2022-06-01 12:35:00|306.68|304.28|306.36|303.96|306.84|304.44|305.57|303.17|0
1654087200000|2022-06-01 12:40:00|306.28|303.88|307.55|305.15|307.79|305.39|305.09|302.69|0
1654087500000|2022-06-01 12:45:00|307.63|305.23|305.72|303.32|307.63|305.23|305.09|302.69|0
1654087800000|2022-06-01 12:50:00|305.56|303.16|306.35|303.95|306.83|304.43|305.24|302.84|0
1654088100000|2022-06-01 12:55:00|306.43|304.03|304.29|301.89|307.15|304.75|304.29|301.89|0
1654088400000|2022-06-01 13:00:00|304.84|302.44|303.97|301.57|305.71|303.31|302.71|300.31|0
1654088700000|2022-06-01 13:05:00|303.81|301.41|306.66|304.26|306.66|304.26|303.49|301.09|0
1654089000000|2022-06-01 13:10:00|306.5|304.1|306.97|304.57|308.73|306.33|306.03|303.63|0
1654089300000|2022-06-01 13:15:00|307.05|304.65|309.04|306.64|309.2|306.8|305.7|303.3|0
1654089600000|2022-06-01 13:20:00|308.56|306.16|308.4|306|308.8|306.4|306.49|304.09|0
1654089900000|2022-06-01 13:25:00|308.88|306.48|308.72|306.32|308.88|306.48|307.76|305.36|0
1654090200000|2022-06-01 13:30:00|308.4|306|310.45|308.05|317.82|315.42|308.24|305.84|0
1654090500000|2022-06-01 13:35:00|310.93|308.53|304.71|302.31|314.62|312.22|304.55|302.15|0
1654090800000|2022-06-01 13:40:00|305.03|302.63|305.54|303.14|307.77|305.37|302.59|300.19|0
1654091100000|2022-06-01 13:45:00|306.5|304.1|302.53|300.13|307.77|305.37|300.4|298|0
1654091400000|2022-06-01 13:50:00|303.01|300.61|307.76|305.36|308.32|305.92|301.59|299.19|0
1654091700000|2022-06-01 13:55:00|308.56|306.16|305.93|303.53|309.36|306.96|304.11|301.71|0
1654092000000|2022-06-01 14:00:00|306.88|304.48|301.42|299.02|307.92|305.52|297.49|295.09|0
1654092300000|2022-06-01 14:05:00|301.1|298.7|291.88|289.48|301.26|298.86|289.71|287.31|0
1654092600000|2022-06-01 14:10:00|291.72|289.32|287.36|284.96|294.21|291.81|285.04|282.64|0
1654092900000|2022-06-01 14:15:00|286.74|284.34|279.86|277.46|286.74|284.34|279.55|277.15|0
1654093200000|2022-06-01 14:20:00|279.55|277.15|280.06|277.66|282.34|279.94|278.53|276.13|0
1654093500000|2022-06-01 14:25:00|279.91|277.51|277.18|274.78|282.19|279.79|276.87|274.47|0
1654093800000|2022-06-01 14:30:00|277.02|274.62|273.71|271.31|280.82|278.42|273.26|270.86|0
1654094100000|2022-06-01 14:35:00|273.11|270.71|274.23|271.83|274.76|272.36|269.97|267.57|0
1654094400000|2022-06-01 14:40:00|274|271.6|276.11|273.71|277.47|275.07|273.4|271|0
1654094700000|2022-06-01 14:45:00|275.66|273.26|272.95|270.55|276.86|274.46|272.95|270.55|0
1654095000000|2022-06-01 14:50:00|272.8|270.4|279.73|277.33|280.26|277.86|272.35|269.95|0
1654095300000|2022-06-01 14:55:00|279.58|277.18|279.88|277.48|281.25|278.85|278.07|275.67|0
1654095600000|2022-06-01 15:00:00|279.28|276.88|275.19|272.79|279.58|277.18|272.94|270.54|0
1654095900000|2022-06-01 15:05:00|274.89|272.49|272.18|269.78|277|274.6|272.18|269.78|0
1654096200000|2022-06-01 15:10:00|272.33|269.93|273.83|271.43|276.84|274.44|272.18|269.78|0
1654096500000|2022-06-01 15:15:00|273.75|271.35|271.43|269.03|274.65|272.25|268.75|266.35|0
1654096800000|2022-06-01 15:20:00|270.68|268.28|266.81|264.41|270.68|268.28|265.48|263.08|0
1654097100000|2022-06-01 15:25:00|266.66|264.26|267.76|265.36|267.76|265.36|263.03|260.63|0
1654097400000|2022-06-01 15:30:00|267.31|264.91|266.27|263.87|269.39|266.99|265.09|262.69|0
1654097700000|2022-06-01 15:35:00|266.72|264.32|265.83|263.43|267.31|264.91|263.32|260.92|0
1654098000000|2022-06-01 15:40:00|265.01|262.61|260.97|258.57|265.09|262.69|260.97|258.57|0
1654098300000|2022-06-01 15:45:00|260.67|258.27|261.05|258.65|263.92|261.52|260.24|257.84|0
1654098600000|2022-06-01 15:50:00|260.54|258.14|264|261.6|264.37|261.97|260.54|258.14|0
1654098900000|2022-06-01 15:55:00|264.22|261.82|262.23|259.83|265.54|263.14|261.87|259.47|0
1654099200000|2022-06-01 16:00:00|262.02|259.62|260.7|258.3|262.89|260.49|259.68|257.28|0
1654099500000|2022-06-01 16:05:00|260.41|258.01|262.3|259.9|263.92|261.52|260.41|258.01|0
1654099800000|2022-06-01 16:10:00|261.86|259.46|262.74|260.34|262.74|260.34|258.94|256.54|0
1654100100000|2022-06-01 16:15:00|262.59|260.19|265.38|262.98|265.38|262.98|262.22|259.82|0
1654100400000|2022-06-01 16:20:00|265.53|263.13|266.11|263.71|267|264.6|264.94|262.54|0
1654100700000|2022-06-01 16:25:00|265.96|263.56|261.7|259.3|266.41|264.01|261.7|259.3|0
1654101000000|2022-06-01 16:30:00|261.41|259.01|265.81|263.41|266.99|264.59|261.41|259.01|0
1654101300000|2022-06-01 16:35:00|266.1|263.7|264.92|262.52|266.84|264.44|263.16|260.76|0
1654101600000|2022-06-01 16:40:00|264.63|262.23|262.42|260.02|266.54|264.14|262.28|259.88|0
1654101900000|2022-06-01 16:45:00|262.28|259.88|260.37|257.97|262.86|260.46|259.21|256.81|0
1654102200000|2022-06-01 16:50:00|260.52|258.12|263.3|260.9|263.3|260.9|258.34|255.94|0
1654102500000|2022-06-01 16:55:00|263.15|260.75|264.24|261.84|265.35|262.95|261.98|259.58|0
1654102800000|2022-06-01 17:00:00|264.03|261.63|264.02|261.62|266.68|264.28|263.29|260.89|0
1654103100000|2022-06-01 17:05:00|263.8|261.4|270.08|267.68|270.08|267.68|263.8|261.4|0
1654103400000|2022-06-01 17:10:00|270.23|267.83|267.62|265.22|271.57|269.17|267.41|265.01|0
1654103700000|2022-06-01 17:15:00|267.85|265.45|271.11|268.71|271.86|269.46|267.85|265.45|0
1654104000000|2022-06-01 17:20:00|270.96|268.56|269.92|267.52|273.65|271.25|269.18|266.78|0
1654104300000|2022-06-01 17:25:00|270.51|268.11|271.41|269.01|273.65|271.25|270.51|268.11|0
1654104600000|2022-06-01 17:30:00|271.26|268.86|271.63|269.23|272|269.6|266.74|264.34|0
1654104900000|2022-06-01 17:35:00|271.48|269.08|274.78|272.38|275.84|273.44|271.03|268.63|0
1654105200000|2022-06-01 17:40:00|274.63|272.23|275.38|272.98|276.14|273.74|273.57|271.17|0
1654105500000|2022-06-01 17:45:00|275.68|273.28|274.62|272.22|276.89|274.49|273.57|271.17|0
1654105800000|2022-06-01 17:50:00|274.17|271.77|271.02|268.62|275.53|273.13|270.72|268.32|0
1654106100000|2022-06-01 17:55:00|270.57|268.17|273.56|271.16|276.58|274.18|270.57|268.17|0
1654106400000|2022-06-01 18:00:00|273.26|270.86|277.03|274.63|277.48|275.08|272.88|270.48|0
1654106700000|2022-06-01 18:05:00|276.72|274.32|276.87|274.47|278.39|275.99|274.01|271.61|0
1654107000000|2022-06-01 18:10:00|276.79|274.39|276.19|273.79|277.33|274.93|273.85|271.45|0
1654107300000|2022-06-01 18:15:00|276.26|273.86|275.05|272.65|277.93|275.53|273.55|271.15|0
1654107600000|2022-06-01 18:20:00|275.51|273.11|282.95|280.55|283.1|280.7|274|271.6|0
1654107900000|2022-06-01 18:25:00|283.02|280.62|284.48|282.08|287.25|284.85|282.34|279.94|0
1654108200000|2022-06-01 18:30:00|284.94|282.54|285.86|283.46|286.47|284.07|284.48|282.08|0
1654108500000|2022-06-01 18:35:00|285.55|283.15|283.24|280.84|287.55|285.15|283.24|280.84|0
1654108800000|2022-06-01 18:40:00|283.09|280.69|287.85|285.45|288.47|286.07|282.78|280.38|0
1654109100000|2022-06-01 18:45:00|288.32|285.92|285.69|283.29|288.32|285.92|283.7|281.3|0
1654109400000|2022-06-01 18:50:00|285.38|282.98|281.7|279.3|285.54|283.14|281.4|279|0
1654109700000|2022-06-01 18:55:00|282.01|279.61|281.47|279.07|283.85|281.45|279.72|277.32|0
1654110000000|2022-06-01 19:00:00|281.4|279|280.17|277.77|283.38|280.98|278.05|275.65|0
1654110300000|2022-06-01 19:05:00|279.87|277.47|283.22|280.82|284.76|282.36|279.87|277.47|0
1654110600000|2022-06-01 19:10:00|282.76|280.36|286.98|284.58|287.83|285.43|282.15|279.75|0
1654110900000|2022-06-01 19:15:00|286.91|284.51|286.9|284.5|289.84|287.44|284.9|282.5|0
1654111200000|2022-06-01 19:20:00|286.82|284.42|287.05|284.65|289.06|286.66|285.82|283.42|0
1654111500000|2022-06-01 19:25:00|286.67|284.27|285.82|283.42|287.05|284.65|283.67|281.27|0
1654111800000|2022-06-01 19:30:00|285.05|282.65|281.32|278.92|285.9|283.5|280.58|278.18|0
1654112100000|2022-06-01 19:35:00|280.86|278.46|285.78|283.38|285.78|283.38|279.33|276.93|0
1654112400000|2022-06-01 19:40:00|285.93|283.53|283.77|281.37|287.86|285.46|283.77|281.37|0
1654112700000|2022-06-01 19:45:00|283.16|280.76|284.23|281.83|285.62|283.22|281.47|279.07|0
1654113000000|2022-06-01 19:50:00|286.54|284.14|276.13|273.73|286.54|284.14|275.83|273.43|0
1654113300000|2022-06-01 19:55:00|275.52|273.12|271|268.6|276.28|273.88|270.4|268|0
1654113600000|2022-06-01 20:00:00|271.15|268.75|270.99|268.59|272.8|270.4|269.95|267.55|0
1654113900000|2022-06-01 20:05:00|271.14|268.74|270.09|267.69|271.29|268.89|268.3|265.9|0
1654114200000|2022-06-01 20:10:00|270.24|267.84|271.14|268.74|271.14|268.74|269.19|266.79|0
1654114500000|2022-06-01 20:15:00|271.49|268.69|269.68|266.88|271.49|268.69|269.68|266.88|0
1654114800000|2022-06-01 20:20:00|269.53|266.73|270.28|267.48|270.28|267.48|268.94|266.14|0
1654115100000|2022-06-01 20:25:00|270.35|267.55|270.58|267.78|270.73|267.93|270.13|267.33|0
1654115400000|2022-06-01 20:30:00|270.43|267.63|269.9|267.1|271.18|268.38|269.67|266.87|0
1654115700000|2022-06-01 20:35:00|269.82|267.02|269.67|266.87|270.27|267.47|269.52|266.72|0
1654116000000|2022-06-01 20:40:00|269.52|266.72|268.77|265.97|269.52|266.72|268.62|265.82|0
1654116300000|2022-06-01 20:45:00|268.92|266.12|270.26|267.46|270.41|267.61|268.32|265.52|0
1654116600000|2022-06-01 20:50:00|269.89|267.09|268.83|266.03|270.71|267.91|268.83|266.03|0
1654116900000|2022-06-01 20:55:00|269.06|266.26|269.88|267.08|270.18|267.38|267.87|265.07|0
1654117200000|2022-06-01 21:00:00|269.87|267.07|269.58|266.78|270.36|267.56|269.52|266.72|0
1654117500000|2022-06-01 21:05:00|269.67|266.87|269.66|266.86|269.67|266.87|269.6|266.8|0
1654117800000|2022-06-01 21:10:00|269.69|266.89|269.47|266.67|269.71|266.91|269.44|266.64|0
1654118100000|2022-06-01 21:15:00|269.75|266.95|270.03|267.23|270.07|267.27|269.75|266.95|0
1654118400000|2022-06-01 21:20:00|270.07|267.27|270.17|267.37|270.17|267.37|270.01|267.21|0
1654118700000|2022-06-01 21:25:00|270.15|267.35|270.1|267.3|270.15|267.35|269.87|267.07|0
1654119000000|2022-06-01 21:30:00|270.08|267.28|269.87|267.07|270.13|267.33|269.8|267|0
1654119300000|2022-06-01 21:35:00|269.82|267.02|269.93|267.13|269.93|267.13|269.82|267.02|0
1654119600000|2022-06-01 21:40:00|269.97|267.17|269.88|267.08|270.12|267.32|269.88|267.08|0
1654119900000|2022-06-01 21:45:00|269.92|267.12|269.48|266.68|269.92|267.12|269.45|266.65|0
1654120200000|2022-06-01 21:50:00|269.5|266.7|269.5|266.7|269.5|266.7|269.24|266.44|0
1654120500000|2022-06-01 21:55:00|269.55|266.75|269.72|266.92|269.92|267.12|269.44|266.64|0
1654120800000|2022-06-01 22:00:00|270.29|267.49|270.58|267.78|271.03|268.23|269.46|266.66|0
1654121100000|2022-06-01 22:05:00|270.66|267.86|269.53|266.73|270.81|268.01|269.31|266.51|0
1654121400000|2022-06-01 22:10:00|269.61|266.81|269.23|266.43|269.61|266.81|268.26|265.46|0
1654121700000|2022-06-01 22:15:00|269.31|266.51|270.5|267.7|271.25|268.45|269.31|266.51|0
1654122000000|2022-06-01 22:20:00|270.57|267.77|269|266.2|270.95|268.15|268.25|265.45|0
1654122300000|2022-06-01 22:25:00|269.15|266.35|268.4|265.6|269.3|266.5|268.25|265.45|0
1654122600000|2022-06-01 22:30:00|268.25|265.45|267.95|265.15|268.85|266.05|266.98|264.18|0
1654122900000|2022-06-01 22:35:00|268.25|265.45|267.05|264.25|268.25|265.45|266.75|263.95|0
1654123200000|2022-06-01 22:40:00|266.9|264.1|267.34|264.54|268.54|265.74|266.75|263.95|0
1654123500000|2022-06-01 22:45:00|267.27|264.47|266.22|263.42|267.94|265.14|265.93|263.13|0
1654123800000|2022-06-01 22:50:00|266.3|263.5|266.44|263.64|266.67|263.87|265.7|262.9|0
1654124100000|2022-06-01 22:55:00|266.52|263.72|265.99|263.19|266.74|263.94|265.85|263.05|0
1654124400000|2022-06-01 23:00:00|266.14|263.34|266.59|263.79|267.03|264.23|265.55|262.75|0
1654124700000|2022-06-01 23:05:00|266.51|263.71|266.14|263.34|266.73|263.93|265.84|263.04|0
1654125000000|2022-06-01 23:10:00|265.99|263.19|266.8|264|266.95|264.15|265.17|262.37|0
1654125300000|2022-06-01 23:15:00|266.88|264.08|266.58|263.78|267.17|264.37|266.13|263.33|0
1654125600000|2022-06-01 23:20:00|266.72|263.92|267.02|264.22|267.47|264.67|266.43|263.63|0
1654125900000|2022-06-01 23:25:00|267.09|264.29|267.46|264.66|267.76|264.96|267.02|264.22|0
1654126200000|2022-06-01 23:30:00|267.61|264.81|266.71|263.91|267.83|265.03|266.71|263.91|0
1654126500000|2022-06-01 23:35:00|266.64|263.84|266.26|263.46|266.86|264.06|266.12|263.32|0
1654126800000|2022-06-01 23:40:00|266.41|263.61|264.18|261.38|266.41|263.61|263.74|260.94|0
1654127100000|2022-06-01 23:45:00|263.89|261.09|264.48|261.68|264.48|261.68|263.51|260.71|0
1654127400000|2022-06-01 23:50:00|264.33|261.53|263.59|260.79|264.33|261.53|263.29|260.49|0
1654127700000|2022-06-01 23:55:00|263.73|260.93|264.17|261.37|264.39|261.59|263.29|260.49|0
1654128000000|2022-06-02 00:00:00|264.32|261.52|262.76|259.96|265.21|262.41|262.69|259.89|0
1654128300000|2022-06-02 00:05:00|262.84|260.04|264.46|261.66|264.61|261.81|261.95|259.15|0
1654128600000|2022-06-02 00:10:00|264.61|261.81|266.09|263.29|266.69|263.89|263.87|261.07|0
1654128900000|2022-06-02 00:15:00|266.24|263.44|267.7|264.9|268.18|265.38|265.61|262.81|0
1654129200000|2022-06-02 00:20:00|267.85|265.05|269.35|266.55|269.65|266.85|267.25|264.45|0
1654129500000|2022-06-02 00:25:00|269.2|266.4|269.65|266.85|271.61|268.81|268.75|265.95|0
1654129800000|2022-06-02 00:30:00|269.8|267|269.34|266.54|270.25|267.45|269.04|266.24|0
1654130100000|2022-06-02 00:35:00|269.49|266.69|271.6|268.8|272.13|269.33|269.19|266.39|0
1654130400000|2022-06-02 00:40:00|271.75|268.95|271.15|268.35|272.51|269.71|270.69|267.89|0
1654130700000|2022-06-02 00:45:00|271.3|268.5|272.88|270.08|273.03|270.23|270.69|267.89|0
1654131000000|2022-06-02 00:50:00|273.11|270.31|271.14|268.34|273.11|270.31|271.14|268.34|0
1654131300000|2022-06-02 00:55:00|271.06|268.26|271.51|268.71|272.35|269.55|270.99|268.19|0
1654131600000|2022-06-02 01:00:00|271.59|268.79|270.68|267.88|272.35|269.55|270.38|267.58|0
1654131900000|2022-06-02 01:05:00|270.38|267.58|271.43|268.63|271.43|268.63|269.92|267.12|0
1654132200000|2022-06-02 01:10:00|271.5|268.7|270.67|267.87|271.58|268.78|270.37|267.57|0
1654132500000|2022-06-02 01:15:00|270.82|268.02|270.67|267.87|271.28|268.48|270.07|267.27|0
1654132800000|2022-06-02 01:20:00|270.74|267.94|271.42|268.62|272.78|269.98|270.74|267.94|0
1654133100000|2022-06-02 01:25:00|271.57|268.77|272.78|269.98|272.93|270.13|270.97|268.17|0
1654133400000|2022-06-02 01:30:00|273.08|270.28|272.93|270.13|273.84|271.04|272.17|269.37|0
1654133700000|2022-06-02 01:35:00|273.08|270.28|272.02|269.22|273.08|270.28|271.56|268.76|0
1654134000000|2022-06-02 01:40:00|272.17|269.37|270.65|267.85|272.47|269.67|270.42|267.62|0
1654134300000|2022-06-02 01:45:00|270.5|267.7|271.17|268.37|271.56|268.76|270.5|267.7|0
1654134600000|2022-06-02 01:50:00|271.25|268.45|271.4|268.6|272.16|269.36|269.89|267.09|0
1654134900000|2022-06-02 01:55:00|271.47|268.67|269.29|266.49|271.47|268.67|269.29|266.49|0
1654135200000|2022-06-02 02:00:00|269.44|266.64|267.48|264.68|269.59|266.79|267.18|264.38|0
1654135500000|2022-06-02 02:05:00|267.03|264.23|268.98|266.18|269.28|266.48|266.58|263.78|0
1654135800000|2022-06-02 02:10:00|268.83|266.03|270.63|267.83|270.78|267.98|268.37|265.57|0
1654136100000|2022-06-02 02:15:00|270.93|268.13|271.38|268.58|271.69|268.89|270.33|267.53|0
1654136400000|2022-06-02 02:20:00|271.53|268.73|271.08|268.28|271.84|269.04|270.32|267.52|0
1654136700000|2022-06-02 02:25:00|271.15|268.35|271.07|268.27|271.68|268.88|270.62|267.82|0
1654137000000|2022-06-02 02:30:00|271.23|268.43|271.98|269.18|272.13|269.33|270.62|267.82|0
1654137300000|2022-06-02 02:35:00|271.83|269.03|270.61|267.81|272.13|269.33|270.16|267.36|0
1654137600000|2022-06-02 02:40:00|270.31|267.51|269.25|266.45|270.46|267.66|269.1|266.3|0
1654137900000|2022-06-02 02:45:00|269.18|266.38|270.31|267.51|270.76|267.96|268.8|266|0
1654138200000|2022-06-02 02:50:00|270.38|267.58|269.85|267.05|270.46|267.66|269.32|266.52|0
1654138500000|2022-06-02 02:55:00|269.7|266.9|268.26|265.46|270.45|267.65|268.04|265.24|0
1654138800000|2022-06-02 03:00:00|268.34|265.54|268.34|265.54|269.31|266.51|268.19|265.39|0
1654139100000|2022-06-02 03:05:00|268.49|265.69|268.49|265.69|269.99|267.19|268.26|265.46|0
1654139400000|2022-06-02 03:10:00|268.56|265.76|267.88|265.08|268.64|265.84|267.28|264.48|0
1654139700000|2022-06-02 03:15:00|267.95|265.15|268.48|265.68|269.08|266.28|267.95|265.15|0
1654140000000|2022-06-02 03:20:00|268.55|265.75|268.63|265.83|269.23|266.43|268.55|265.75|0
1654140300000|2022-06-02 03:25:00|268.7|265.9|268.47|265.67|268.93|266.13|268.32|265.52|0
1654140600000|2022-06-02 03:30:00|268.54|265.74|268.24|265.44|268.92|266.12|267.87|265.07|0
1654140900000|2022-06-02 03:35:00|268.17|265.37|267.86|265.06|268.17|265.37|266.82|264.02|0
1654141200000|2022-06-02 03:40:00|268.01|265.21|268.16|265.36|269.14|266.34|267.94|265.14|0
1654141500000|2022-06-02 03:45:00|268.08|265.28|268.68|265.88|268.91|266.11|267.56|264.76|0
1654141800000|2022-06-02 03:50:00|268.91|266.11|268.08|265.28|269.06|266.26|267.93|265.13|0
1654142100000|2022-06-02 03:55:00|267.93|265.13|268.6|265.8|268.75|265.95|267.85|265.05|0
1654142400000|2022-06-02 04:00:00|268.67|265.87|268.45|265.65|269.2|266.4|268.15|265.35|0
1654142700000|2022-06-02 04:05:00|268.6|265.8|267.99|265.19|268.9|266.1|267.84|265.04|0
1654143000000|2022-06-02 04:10:00|268.14|265.34|268.44|265.64|268.89|266.09|268.07|265.27|0
1654143300000|2022-06-02 04:15:00|268.51|265.71|272.1|269.3|272.1|269.3|268.44|265.64|0
1654143600000|2022-06-02 04:20:00|272.03|269.23|271.5|268.7|272.1|269.3|271.35|268.55|0
1654143900000|2022-06-02 04:25:00|271.65|268.85|271.65|268.85|271.8|269|271.27|268.47|0
1654144200000|2022-06-02 04:30:00|271.8|269|271.94|269.14|271.95|269.15|271.49|268.69|0
1654144500000|2022-06-02 04:35:00|271.79|268.99|272.54|269.74|272.69|269.89|271.49|268.69|0
1654144800000|2022-06-02 04:40:00|272.69|269.89|272.39|269.59|273|270.2|272.24|269.44|0
1654145100000|2022-06-02 04:45:00|272.54|269.74|271.93|269.13|272.84|270.04|271.93|269.13|0
1654145400000|2022-06-02 04:50:00|271.78|268.98|272.23|269.43|272.38|269.58|271.48|268.68|0
1654145700000|2022-06-02 04:55:00|272.38|269.58|272.38|269.58|272.53|269.73|272.23|269.43|0
1654146000000|2022-06-02 05:00:00|272.53|269.73|272.22|269.42|273.28|270.48|272.22|269.42|0
1654146300000|2022-06-02 05:05:00|272.3|269.5|271.47|268.67|272.83|270.03|271.17|268.37|0
1654146600000|2022-06-02 05:10:00|271.32|268.52|268.01|265.21|271.32|268.52|268.01|265.21|0
1654146900000|2022-06-02 05:15:00|267.93|265.13|267.71|264.91|268.91|266.11|266.22|263.42|0
1654147200000|2022-06-02 05:20:00|267.86|265.06|267.86|265.06|268.46|265.66|267.26|264.46|0
1654147500000|2022-06-02 05:25:00|267.78|264.98|268.9|266.1|268.9|266.1|267.11|264.31|0
1654147800000|2022-06-02 05:30:00|268.97|266.17|267.85|265.05|269.05|266.25|267.85|265.05|0
1654148100000|2022-06-02 05:35:00|267.92|265.12|267.77|264.97|268.67|265.87|266.65|263.85|0
1654148400000|2022-06-02 05:40:00|267.7|264.9|269.04|266.24|269.19|266.39|267.7|264.9|0
1654148700000|2022-06-02 05:45:00|268.89|266.09|269.94|267.14|270.54|267.74|268.81|266.01|0
1654149000000|2022-06-02 05:50:00|270.24|267.44|271.44|268.64|271.59|268.79|269.94|267.14|0
1654149300000|2022-06-02 05:55:00|271.59|268.79|271.13|268.33|271.89|269.09|270.9|268.1|0
1654149600000|2022-06-02 06:00:00|270.98|268.18|272.71|269.91|272.86|270.06|270.68|267.88|0
1654149900000|2022-06-02 06:05:00|272.64|269.84|273.84|271.04|273.99|271.19|271.73|268.93|0
1654150200000|2022-06-02 06:10:00|273.99|271.19|272.48|269.68|274.14|271.34|272.33|269.53|0
1654150500000|2022-06-02 06:15:00|272.63|269.83|270.67|267.87|272.63|269.83|270.67|267.87|0
1654150800000|2022-06-02 06:20:00|270.82|268.02|271.27|268.47|271.27|268.47|270.52|267.72|0
1654151100000|2022-06-02 06:25:00|271.19|268.39|270.51|267.71|271.72|268.92|270.36|267.56|0
1654151400000|2022-06-02 06:30:00|270.58|267.78|270.21|267.41|270.96|268.16|270.06|267.26|0
1654151700000|2022-06-02 06:35:00|270.06|267.26|269.52|266.72|270.36|267.56|269.45|266.65|0
1654152000000|2022-06-02 06:40:00|269.45|266.65|270.2|267.4|270.95|268.15|269.45|266.65|0
1654152300000|2022-06-02 06:45:00|270.35|267.55|272.45|269.65|272.76|269.96|270.2|267.4|0
1654152600000|2022-06-02 06:50:00|272.61|269.81|273.66|270.86|274.11|271.31|272.15|269.35|0
1654152900000|2022-06-02 06:55:00|273.81|271.01|275.02|272.22|275.32|272.52|273.51|270.71|0
1654153200000|2022-06-02 07:00:00|275.17|272.37|277.24|274.44|277.39|274.59|274.94|272.14|0
1654153500000|2022-06-02 07:05:00|277.04|274.64|276.58|274.18|277.19|274.79|276.27|273.87|0
1654153800000|2022-06-02 07:10:00|276.73|274.33|276.8|274.4|277.18|274.78|275.21|272.81|0
1654154100000|2022-06-02 07:15:00|276.88|274.48|277.18|274.78|277.18|274.78|276.27|273.87|0
1654154400000|2022-06-02 07:20:00|276.95|274.55|277.02|274.62|277.18|274.78|276.26|273.86|0
1654154700000|2022-06-02 07:25:00|276.57|274.17|279.83|277.43|280.68|278.28|276.41|274.01|0
1654155000000|2022-06-02 07:30:00|279.76|277.36|277.98|275.58|280.52|278.12|277.21|274.81|0
1654155300000|2022-06-02 07:35:00|277.82|275.42|279.57|277.17|279.65|277.25|277.37|274.97|0
1654155600000|2022-06-02 07:40:00|279.5|277.1|278.88|276.48|279.65|277.25|278.27|275.87|0
1654155900000|2022-06-02 07:45:00|278.65|276.25|275.68|273.28|278.65|276.25|275.08|272.68|0
1654156200000|2022-06-02 07:50:00|275.53|273.13|276.59|274.19|277.51|275.11|275.23|272.83|0
1654156500000|2022-06-02 07:55:00|276.74|274.34|276.59|274.19|277.27|274.87|275.53|273.13|0
1654156800000|2022-06-02 08:00:00|276.74|274.34|276.13|273.73|276.74|274.34|274.46|272.06|0
1654157100000|2022-06-02 08:05:00|275.98|273.58|276.28|273.88|277.19|274.79|275.67|273.27|0
1654157400000|2022-06-02 08:10:00|276.43|274.03|279.55|277.15|280.01|277.61|276.28|273.88|0
1654157700000|2022-06-02 08:15:00|279.63|277.23|281.92|279.52|282.23|279.83|278.86|276.46|0
1654158000000|2022-06-02 08:20:00|282.23|279.83|282.61|280.21|282.84|280.44|281.69|279.29|0
1654158300000|2022-06-02 08:25:00|282.69|280.29|282.68|280.28|283.3|280.9|282.07|279.67|0
1654158600000|2022-06-02 08:30:00|282.84|280.44|282.68|280.28|283.3|280.9|281.91|279.51|0
1654158900000|2022-06-02 08:35:00|282.84|280.44|282.91|280.51|283.29|280.89|282.37|279.97|0
1654159200000|2022-06-02 08:40:00|282.99|280.59|283.06|280.66|283.37|280.97|282.68|280.28|0
1654159500000|2022-06-02 08:45:00|283.14|280.74|282.44|280.04|283.14|280.74|281.9|279.5|0
1654159800000|2022-06-02 08:50:00|282.52|280.12|281.29|278.89|282.67|280.27|281.29|278.89|0
1654160100000|2022-06-02 08:55:00|281.21|278.81|279.75|277.35|281.44|279.04|279.75|277.35|0
1654160400000|2022-06-02 09:00:00|279.6|277.2|280.51|278.11|281.13|278.73|276.24|273.84|0
1654160700000|2022-06-02 09:05:00|280.36|277.96|281.35|278.95|281.89|279.49|280.05|277.65|0
1654161000000|2022-06-02 09:10:00|281.28|278.88|281.58|279.18|281.89|279.49|280.81|278.41|0
1654161300000|2022-06-02 09:15:00|281.43|279.03|282.8|280.4|282.96|280.56|281.42|279.02|0
1654161600000|2022-06-02 09:20:00|282.96|280.56|283.03|280.63|283.42|281.02|282.34|279.94|0
1654161900000|2022-06-02 09:25:00|283.11|280.71|283.41|281.01|283.88|281.48|283.11|280.71|0
1654162200000|2022-06-02 09:30:00|283.49|281.09|281.79|279.39|283.72|281.32|281.33|278.93|0
1654162500000|2022-06-02 09:35:00|281.72|279.32|281.41|279.01|282.18|279.78|280.95|278.55|0
1654162800000|2022-06-02 09:40:00|281.56|279.16|281.56|279.16|282.33|279.93|281.33|278.93|0
1654163100000|2022-06-02 09:45:00|281.4|279|281.32|278.92|282.02|279.62|281.02|278.62|0
1654163400000|2022-06-02 09:50:00|281.25|278.85|280.17|277.77|281.25|278.85|279.56|277.16|0
1654163700000|2022-06-02 09:55:00|280.24|277.84|280.01|277.61|280.63|278.23|279.86|277.46|0
1654164000000|2022-06-02 10:00:00|280.09|277.69|280.54|278.14|280.7|278.3|279.63|277.23|0
1654164300000|2022-06-02 10:05:00|281.24|278.84|280.93|278.53|281.7|279.3|279.7|277.3|0
1654164600000|2022-06-02 10:10:00|280.85|278.45|281.84|279.44|281.84|279.44|280.77|278.37|0
1654164900000|2022-06-02 10:15:00|281.69|279.29|280.92|278.52|282.15|279.75|280.92|278.52|0
1654165200000|2022-06-02 10:20:00|281.07|278.67|278.77|276.37|281.07|278.67|278.77|276.37|0
1654165500000|2022-06-02 10:25:00|278.85|276.45|278.31|275.91|279.08|276.68|277.4|275|0
1654165800000|2022-06-02 10:30:00|278.16|275.76|278.62|276.22|279.53|277.13|278.01|275.61|0
1654166100000|2022-06-02 10:35:00|278.77|276.37|280.98|278.58|280.98|278.58|278.69|276.29|0
1654166400000|2022-06-02 10:40:00|281.13|278.73|283.21|280.81|283.28|280.88|281.13|278.73|0
1654166700000|2022-06-02 10:45:00|283.36|280.96|285.06|282.66|285.37|282.97|283.21|280.81|0
1654167000000|2022-06-02 10:50:00|284.98|282.58|285.05|282.65|285.21|282.81|283.97|281.57|0
1654167300000|2022-06-02 10:55:00|285.28|282.88|284.74|282.34|285.51|283.11|284.59|282.19|0
1654167600000|2022-06-02 11:00:00|284.66|282.26|282.12|279.72|284.74|282.34|282.12|279.72|0
1654167900000|2022-06-02 11:05:00|282.19|279.79|282.42|280.02|282.58|280.18|282.12|279.72|0
1654168200000|2022-06-02 11:10:00|282.58|280.18|282.11|279.71|282.88|280.48|281.96|279.56|0
1654168500000|2022-06-02 11:15:00|282.18|279.78|281.26|278.86|282.26|279.86|281.19|278.79|0
1654168800000|2022-06-02 11:20:00|281.34|278.94|283.8|281.4|284.18|281.78|281.19|278.79|0
1654169100000|2022-06-02 11:25:00|283.64|281.24|284.18|281.78|284.18|281.78|282.87|280.47|0
1654169400000|2022-06-02 11:30:00|283.95|281.55|283.02|280.62|284.18|281.78|281.94|279.54|0
1654169700000|2022-06-02 11:35:00|283.17|280.77|283.79|281.39|284.56|282.16|282.87|280.47|0
1654170000000|2022-06-02 11:40:00|283.86|281.46|282.78|280.38|284.56|282.16|282.63|280.23|0
1654170300000|2022-06-02 11:45:00|282.71|280.31|283.32|280.92|284.71|282.31|282.24|279.84|0
1654170600000|2022-06-02 11:50:00|283.01|280.61|283.31|280.91|283.47|281.07|282.85|280.45|0
1654170900000|2022-06-02 11:55:00|283.16|280.76|283.16|280.76|283.23|280.83|282.39|279.99|0
1654171200000|2022-06-02 12:00:00|282.85|280.45|282.85|280.45|284|281.6|282.69|280.29|0
1654171500000|2022-06-02 12:05:00|282.77|280.37|279.31|276.91|282.77|280.37|279.01|276.61|0
1654171800000|2022-06-02 12:10:00|279.16|276.76|280.23|277.83|280.23|277.83|278.4|276|0
1654172100000|2022-06-02 12:15:00|280.61|278.21|279.99|277.59|284.07|281.67|277.78|275.38|0
1654172400000|2022-06-02 12:20:00|279.77|277.37|280.53|278.13|281.68|279.28|279.76|277.36|0
1654172700000|2022-06-02 12:25:00|280.68|278.28|280.07|277.67|281.37|278.97|279.22|276.82|0
1654173000000|2022-06-02 12:30:00|279.68|277.28|277.77|275.37|281.29|278.89|277.47|275.07|0
1654173300000|2022-06-02 12:35:00|277.62|275.22|279.98|277.58|280.82|278.42|277.47|275.07|0
1654173600000|2022-06-02 12:40:00|279.91|277.51|279.14|276.74|281.9|279.5|279.14|276.74|0
1654173900000|2022-06-02 12:45:00|278.98|276.58|279.59|277.19|280.51|278.11|277.99|275.59|0
1654174200000|2022-06-02 12:50:00|279.44|277.04|280.97|278.57|281.19|278.79|279.44|277.04|0
1654174500000|2022-06-02 12:55:00|280.89|278.49|277.45|275.05|281.27|278.87|277.14|274.74|0
1654174800000|2022-06-02 13:00:00|277.3|274.9|272.29|269.89|279.28|276.88|272.29|269.89|0
1654175100000|2022-06-02 13:05:00|271.99|269.59|268.53|266.13|274.25|271.85|267.48|265.08|0
1654175400000|2022-06-02 13:10:00|268.38|265.98|269.42|267.02|269.43|267.03|265.99|263.59|0
1654175700000|2022-06-02 13:15:00|269.27|266.87|270.02|267.62|270.47|268.07|267.18|264.78|0
1654176000000|2022-06-02 13:20:00|269.79|267.39|268.37|265.97|270.47|268.07|268.37|265.97|0
1654176300000|2022-06-02 13:25:00|268.22|265.82|268.36|265.96|269.41|267.01|265.98|263.58|0
1654176600000|2022-06-02 13:30:00|268.51|266.11|267.02|264.62|269.49|267.09|259.61|257.21|0
1654176900000|2022-06-02 13:35:00|267.16|264.76|264.63|262.23|267.16|264.76|257.62|255.22|0
1654177200000|2022-06-02 13:40:00|263.59|261.19|265.67|263.27|267.31|264.91|260.19|257.79|0
1654177500000|2022-06-02 13:45:00|265.52|263.12|267.01|264.61|267.15|264.75|259.89|257.49|0
1654177800000|2022-06-02 13:50:00|266.41|264.01|262.69|260.29|266.41|264.01|261.66|259.26|0
1654178100000|2022-06-02 13:55:00|262.61|260.21|261.28|258.88|262.61|260.21|255.85|253.45|0
1654178400000|2022-06-02 14:00:00|260.25|257.85|262.83|260.43|266.4|264|258.85|256.45|0
1654178700000|2022-06-02 14:05:00|263.72|261.32|259.36|256.96|263.72|261.32|257.44|255.04|0
1654179000000|2022-06-02 14:10:00|259.95|257.55|272.07|269.67|272.98|270.58|259.43|257.03|0
1654179300000|2022-06-02 14:15:00|271.01|268.61|263.2|260.8|271.91|269.51|263.05|260.65|0
1654179600000|2022-06-02 14:20:00|263.5|261.1|254.64|252.24|265.44|263.04|253.91|251.51|0
1654179900000|2022-06-02 14:25:00|254.2|251.8|257.57|255.17|257.57|255.17|252.31|249.91|0
1654180200000|2022-06-02 14:30:00|257.5|255.1|261.56|259.16|263.04|260.64|255.81|253.41|0
1654180500000|2022-06-02 14:35:00|260.89|258.49|262.96|260.56|263.64|261.24|259.04|256.64|0
1654180800000|2022-06-02 14:40:00|263.49|261.09|263.93|261.53|265.27|262.87|261.18|258.78|0
1654181100000|2022-06-02 14:45:00|263.7|261.3|265.49|263.09|266.32|263.92|260.96|258.56|0
1654181400000|2022-06-02 14:50:00|265.12|262.72|265.42|263.02|266.92|264.52|263.33|260.93|0
1654181700000|2022-06-02 14:55:00|265.57|263.17|268.41|266.01|268.86|266.46|264.67|262.27|0
1654182000000|2022-06-02 15:00:00|268.56|266.16|273.7|271.3|275.22|272.82|267.36|264.96|0
1654182300000|2022-06-02 15:05:00|274|271.6|275.83|273.43|276.29|273.89|272.71|270.31|0
1654182600000|2022-06-02 15:10:00|275.68|273.28|278.03|275.63|279.81|277.41|275.68|273.28|0
1654182900000|2022-06-02 15:15:00|278.34|275.94|276.18|273.78|279.42|277.02|275.11|272.71|0
1654183200000|2022-06-02 15:20:00|276.34|273.94|276.79|274.39|277.33|274.93|274.65|272.25|0
1654183500000|2022-06-02 15:25:00|276.95|274.55|277.41|275.01|279.26|276.86|274.8|272.4|0
1654183800000|2022-06-02 15:30:00|277.71|275.31|275.71|273.31|277.87|275.47|273.42|271.02|0
1654184100000|2022-06-02 15:35:00|275.56|273.16|274.18|271.78|275.56|273.16|272.19|269.79|0
1654184400000|2022-06-02 15:40:00|274.48|272.08|281.26|278.86|281.88|279.48|274.48|272.08|0
1654184700000|2022-06-02 15:45:00|281.41|279.01|288.2|285.8|289.63|287.23|280.33|277.93|0
1654185000000|2022-06-02 15:50:00|288.12|285.72|286.09|283.69|289.53|287.13|285.77|283.37|0
1654185300000|2022-06-02 15:55:00|286.4|284|282.82|280.42|286.71|284.31|282.2|279.8|0
1654185600000|2022-06-02 16:00:00|283.59|281.19|284.99|282.59|284.99|282.59|281.58|279.18|0
1654185900000|2022-06-02 16:05:00|284.68|282.28|283.9|281.5|284.83|282.43|282.66|280.26|0
1654186200000|2022-06-02 16:10:00|283.59|281.19|284.52|282.12|285.45|283.05|282.81|280.41|0
1654186500000|2022-06-02 16:15:00|284.67|282.27|287.63|285.23|287.94|285.54|284.51|282.11|0
1654186800000|2022-06-02 16:20:00|287.79|285.39|291.55|289.15|291.55|289.15|286.69|284.29|0
1654187100000|2022-06-02 16:25:00|291.39|288.99|293.12|290.72|293.28|290.88|290.45|288.05|0
1654187400000|2022-06-02 16:30:00|293.6|291.2|294.39|291.99|294.86|292.46|292.65|290.25|0
1654187700000|2022-06-02 16:35:00|294.54|292.14|296.92|294.52|297.08|294.68|294.07|291.67|0
1654188000000|2022-06-02 16:40:00|297.08|294.68|294.7|292.3|297.24|294.84|291.85|289.45|0
1654188300000|2022-06-02 16:45:00|295.02|292.62|293.17|290.77|295.18|292.78|292.54|290.14|0
1654188600000|2022-06-02 16:50:00|293.49|291.09|296.82|294.42|297.3|294.9|293.17|290.77|0
1654188900000|2022-06-02 16:55:00|296.5|294.1|295.07|292.67|296.5|294.1|293.64|291.24|0
1654189200000|2022-06-02 17:00:00|295.23|292.83|296.65|294.25|296.81|294.41|294.28|291.88|0
1654189500000|2022-06-02 17:05:00|296.49|294.09|295.86|293.46|296.97|294.57|295.22|292.82|0
1654189800000|2022-06-02 17:10:00|295.38|292.98|292.05|289.65|296.25|293.85|290.79|288.39|0
1654190100000|2022-06-02 17:15:00|292.53|290.13|297.42|295.02|297.49|295.09|291.11|288.71|0
1654190400000|2022-06-02 17:20:00|297.26|294.86|297.41|295.01|298.84|296.44|295.91|293.51|0
1654190700000|2022-06-02 17:25:00|297.65|295.25|297.73|295.33|298.36|295.96|294.41|292.01|0
1654191000000|2022-06-02 17:30:00|297.89|295.49|300.11|297.71|300.11|297.71|297.25|294.85|0
1654191300000|2022-06-02 17:35:00|300.26|297.86|299.94|297.54|300.26|297.86|298.36|295.96|0
1654191600000|2022-06-02 17:40:00|300.1|297.7|301.21|298.81|301.53|299.13|297.88|295.48|0
1654191900000|2022-06-02 17:45:00|301.53|299.13|302.65|300.25|302.81|300.41|300.1|297.7|0
1654192200000|2022-06-02 17:50:00|302.97|300.57|301.37|298.97|303.44|301.04|300.57|298.17|0
1654192500000|2022-06-02 17:55:00|301.21|298.81|302.16|299.76|302.32|299.92|298.82|296.42|0
1654192800000|2022-06-02 18:00:00|302|299.6|303.43|301.03|304.24|301.84|300.72|298.32|0
1654193100000|2022-06-02 18:05:00|303.83|301.43|304.71|302.31|306.16|303.76|303.27|300.87|0
1654193400000|2022-06-02 18:10:00|304.39|301.99|305.67|303.27|305.83|303.43|302.79|300.39|0
1654193700000|2022-06-02 18:15:00|305.83|303.43|305.03|302.63|305.83|303.43|303.91|301.51|0
1654194000000|2022-06-02 18:20:00|304.87|302.47|305.02|302.62|305.83|303.43|304.22|301.82|0
1654194300000|2022-06-02 18:25:00|304.7|302.3|305.36|302.96|305.36|302.96|302.78|300.38|0
1654194600000|2022-06-02 18:30:00|305.52|303.12|308.16|305.76|308.72|306.32|305.36|302.96|0
1654194900000|2022-06-02 18:35:00|308.24|305.84|308.4|306|308.72|306.32|307.28|304.88|0
1654195200000|2022-06-02 18:40:00|308.24|305.84|307.43|305.03|308.63|306.23|305.99|303.59|0
1654195500000|2022-06-02 18:45:00|307.75|305.35|306.47|304.07|309.03|306.63|306.47|304.07|0
1654195800000|2022-06-02 18:50:00|306.31|303.91|306.78|304.38|308.39|305.99|304.87|302.47|0
1654196100000|2022-06-02 18:55:00|306.62|304.22|302|299.6|307.1|304.7|301.68|299.28|0
1654196400000|2022-06-02 19:00:00|301.84|299.44|305.66|303.26|306.78|304.38|301.36|298.96|0
1654196700000|2022-06-02 19:05:00|305.5|303.1|305.97|303.57|307.26|304.86|304.78|302.38|0
1654197000000|2022-06-02 19:10:00|305.18|302.78|307.89|305.49|308.37|305.97|304.86|302.46|0
1654197300000|2022-06-02 19:15:00|308.05|305.65|308.53|306.13|309.34|306.94|307.09|304.69|0
1654197600000|2022-06-02 19:20:00|308.69|306.29|309.01|306.61|309.41|307.01|306.93|304.53|0
1654197900000|2022-06-02 19:25:00|309.17|306.77|306.12|303.72|310.78|308.38|304.12|301.72|0
1654198200000|2022-06-02 19:30:00|305.64|303.24|308.36|305.96|308.52|306.12|305.48|303.08|0
1654198500000|2022-06-02 19:35:00|308.52|306.12|308.36|305.96|309.97|307.57|307.4|305|0
1654198800000|2022-06-02 19:40:00|308.27|305.87|311.09|308.69|311.09|308.69|307.72|305.32|0
1654199100000|2022-06-02 19:45:00|310.93|308.53|311.89|309.49|313.02|310.62|309.15|306.75|0
1654199400000|2022-06-02 19:50:00|313.99|311.59|315.53|313.13|316.34|313.94|311.73|309.33|0
1654199700000|2022-06-02 19:55:00|314.56|312.16|319.06|316.66|319.22|316.82|314.56|312.16|0
1654200000000|2022-06-02 20:00:00|318.08|315.68|317.91|315.51|319.38|316.98|316.13|313.73|0
1654200300000|2022-06-02 20:05:00|317.75|315.35|318.07|315.67|318.89|316.49|317.59|315.19|0
1654200600000|2022-06-02 20:10:00|317.58|315.18|314.82|312.42|317.91|315.51|314.65|312.25|0
1654200900000|2022-06-02 20:15:00|315.67|312.87|316.31|313.51|316.8|314|315.02|312.22|0
1654201200000|2022-06-02 20:20:00|316.48|313.68|318.83|316.03|319.08|316.28|316.23|313.43|0
1654201500000|2022-06-02 20:25:00|318.92|316.12|318.75|315.95|319.9|317.1|318.59|315.79|0
1654201800000|2022-06-02 20:30:00|318.91|316.11|318.91|316.11|319.24|316.44|318.58|315.78|0
1654202100000|2022-06-02 20:35:00|319.07|316.27|319.4|316.6|319.56|316.76|318.82|316.02|0
1654202400000|2022-06-02 20:40:00|319.23|316.43|320.87|318.07|320.87|318.07|319.23|316.43|0
1654202700000|2022-06-02 20:45:00|320.7|317.9|320.53|317.73|320.7|317.9|320.21|317.41|0
1654203000000|2022-06-02 20:50:00|320.7|317.9|320.86|318.06|321.03|318.23|320.7|317.9|0
1654203300000|2022-06-02 20:55:00|320.7|317.9|320.28|317.48|320.7|317.9|320.28|317.48|0
1654203600000|2022-06-02 21:00:00|320.48|317.68|320.52|317.72|320.67|317.87|320.24|317.44|0
1654203900000|2022-06-02 21:05:00|320.74|317.94|320.81|318.01|320.9|318.1|320.57|317.77|0
1654204200000|2022-06-02 21:10:00|320.78|317.98|320.52|317.72|320.81|318.01|320.52|317.72|0
1654204500000|2022-06-02 21:15:00|320.78|317.98|320.51|317.71|320.78|317.98|320.46|317.66|0
1654204800000|2022-06-02 21:20:00|320.75|317.95|320.8|318|320.94|318.14|320.49|317.69|0
1654205100000|2022-06-02 21:25:00|320.6|317.8|320.77|317.97|320.82|318.02|320.58|317.78|0
1654205400000|2022-06-02 21:30:00|320.74|317.94|320.93|318.13|320.98|318.18|320.72|317.92|0
1654205700000|2022-06-02 21:35:00|320.91|318.11|320.84|318.04|320.93|318.13|320.59|317.79|0
1654206000000|2022-06-02 21:40:00|320.83|318.03|320.09|317.29|320.95|318.15|320.09|317.29|0
1654206300000|2022-06-02 21:45:00|320.11|317.31|319.96|317.16|320.35|317.55|319.96|317.16|0
1654206600000|2022-06-02 21:50:00|320.02|317.22|319.99|317.19|320.09|317.29|319.96|317.16|0
1654206900000|2022-06-02 21:55:00|320.03|317.23|319.94|317.14|320.03|317.23|319.94|317.14|0
1654207200000|2022-06-02 22:00:00|320.24|317.44|321.8|319|322.29|319.49|320.16|317.36|0
1654207500000|2022-06-02 22:05:00|321.96|319.16|327.39|324.59|327.56|324.76|321.8|319|0
1654207800000|2022-06-02 22:10:00|327.23|324.43|325.41|322.61|327.23|324.43|325.08|322.28|0
1654208100000|2022-06-02 22:15:00|325.24|322.44|324.42|321.62|325.24|322.44|324.42|321.62|0
1654208400000|2022-06-02 22:20:00|324.49|321.69|323.75|320.95|324.49|321.69|323.59|320.79|0
1654208700000|2022-06-02 22:25:00|323.92|321.12|322.27|319.47|323.92|321.12|322.11|319.31|0
1654209000000|2022-06-02 22:30:00|322.11|319.31|322.92|320.12|323.09|320.29|322.02|319.22|0
1654209300000|2022-06-02 22:35:00|323|320.2|322.43|319.63|323.25|320.45|322.43|319.63|0
1654209600000|2022-06-02 22:40:00|322.51|319.71|322.43|319.63|322.76|319.96|322.43|319.63|0
1654209900000|2022-06-02 22:45:00|322.59|319.79|323.24|320.44|323.49|320.69|322.5|319.7|0
1654210200000|2022-06-02 22:50:00|323.41|320.61|322.83|320.03|323.57|320.77|322.75|319.95|0
1654210500000|2022-06-02 22:55:00|322.91|320.11|322.33|319.53|323.24|320.44|322|319.2|0
1654210800000|2022-06-02 23:00:00|322.25|319.45|323.23|320.43|323.56|320.76|322.25|319.45|0
1654211100000|2022-06-02 23:05:00|323.31|320.51|322.9|320.1|324.22|321.42|322.74|319.94|0
1654211400000|2022-06-02 23:10:00|323.07|320.27|324.21|321.41|324.87|322.07|323.07|320.27|0
1654211700000|2022-06-02 23:15:00|324.38|321.58|324.7|321.9|324.71|321.91|323.72|320.92|0
1654212000000|2022-06-02 23:20:00|324.87|322.07|324.37|321.57|324.95|322.15|323.88|321.08|0
1654212300000|2022-06-02 23:25:00|324.21|321.41|324.2|321.4|324.45|321.65|323.88|321.08|0
1654212600000|2022-06-02 23:30:00|324.12|321.32|324.69|321.89|325.02|322.22|323.79|320.99|0
1654212900000|2022-06-02 23:35:00|324.2|321.4|324.2|321.4|324.53|321.73|323.71|320.91|0
1654213200000|2022-06-02 23:40:00|324.11|321.31|323.54|320.74|324.11|321.31|323.04|320.24|0
1654213500000|2022-06-02 23:45:00|323.21|320.41|322.3|319.5|323.21|320.41|322.22|319.42|0
1654213800000|2022-06-02 23:50:00|322.38|319.58|322.95|320.15|323.11|320.31|322.05|319.25|0
1654214100000|2022-06-02 23:55:00|323.04|320.24|322.87|320.07|323.53|320.73|322.54|319.74|0
1654214400000|2022-06-03 00:00:00|322.7|319.9|322.21|319.41|322.87|320.07|321.06|318.26|0
1654214700000|2022-06-03 00:05:00|322.04|319.24|323.19|320.39|323.68|320.88|322.04|319.24|0
1654215000000|2022-06-03 00:10:00|323.35|320.55|322.69|319.89|323.68|320.88|322.04|319.24|0
1654215300000|2022-06-03 00:15:00|322.86|320.06|321.87|319.07|323.02|320.22|321.05|318.25|0
1654215600000|2022-06-03 00:20:00|322.03|319.23|322.85|320.05|323.67|320.87|321.62|318.82|0
1654215900000|2022-06-03 00:25:00|323.02|320.22|323.18|320.38|323.18|320.38|321.87|319.07|0
1654216200000|2022-06-03 00:30:00|324|321.2|322.84|320.04|324.33|321.53|322.68|319.88|0
1654216500000|2022-06-03 00:35:00|322.68|319.88|322.35|319.55|323.5|320.7|322.02|319.22|0
1654216800000|2022-06-03 00:40:00|322.51|319.71|321.69|318.89|322.51|319.71|321.36|318.56|0
1654217100000|2022-06-03 00:45:00|321.52|318.72|320.7|317.9|321.69|318.89|319.64|316.84|0
1654217400000|2022-06-03 00:50:00|320.86|318.06|320.61|317.81|321.03|318.23|319.55|316.75|0
1654217700000|2022-06-03 00:55:00|320.7|317.9|318.57|315.77|320.7|317.9|318.41|315.61|0
1654218000000|2022-06-03 01:00:00|318.73|315.93|319.55|316.75|319.55|316.75|318.4|315.6|0
1654218300000|2022-06-03 01:05:00|319.38|316.58|319.46|316.66|320.53|317.73|318.4|315.6|0
1654218600000|2022-06-03 01:10:00|319.38|316.58|320.03|317.23|320.52|317.72|318.89|316.09|0
1654218900000|2022-06-03 01:15:00|319.94|317.14|320.03|317.23|320.36|317.56|319.54|316.74|0
1654219200000|2022-06-03 01:20:00|319.86|317.06|319.86|317.06|320.84|318.04|319.86|317.06|0
1654219500000|2022-06-03 01:25:00|319.77|316.97|319.77|316.97|320.02|317.22|319.2|316.4|0
1654219800000|2022-06-03 01:30:00|319.69|316.89|319.69|316.89|320.67|317.87|319.69|316.89|0
1654220100000|2022-06-03 01:35:00|319.77|316.97|320.18|317.38|321.49|318.69|319.36|316.56|0
1654220400000|2022-06-03 01:40:00|320.34|317.54|321.16|318.36|321.56|318.76|320.34|317.54|0
1654220700000|2022-06-03 01:45:00|321.32|318.52|321.64|318.84|322.3|319.5|321.15|318.35|0
1654221000000|2022-06-03 01:50:00|321.48|318.68|322.13|319.33|322.21|319.41|321.48|318.68|0
1654221300000|2022-06-03 01:55:00|322.05|319.25|321.8|319|322.7|319.9|321.64|318.84|0
1654221600000|2022-06-03 02:00:00|321.64|318.84|321.31|318.51|322.37|319.57|321.31|318.51|0
1654221900000|2022-06-03 02:05:00|321.47|318.67|320.32|317.52|321.47|318.67|320.32|317.52|0
1654222200000|2022-06-03 02:10:00|320.16|317.36|320.81|318.01|320.89|318.09|319.83|317.03|0
1654222500000|2022-06-03 02:15:00|320.97|318.17|320.8|318|321.3|318.5|320.64|317.84|0
1654222800000|2022-06-03 02:20:00|320.72|317.92|320.96|318.16|321.13|318.33|320.55|317.75|0
1654223100000|2022-06-03 02:25:00|321.04|318.24|320.55|317.75|321.04|318.24|320.47|317.67|0
1654223400000|2022-06-03 02:30:00|320.63|317.83|320.14|317.34|321.12|318.32|320.14|317.34|0
1654223700000|2022-06-03 02:35:00|319.97|317.17|319.81|317.01|320.71|317.91|319.81|317.01|0
1654224000000|2022-06-03 02:40:00|319.64|316.84|320.3|317.5|320.46|317.66|319.48|316.68|0
1654224300000|2022-06-03 02:45:00|320.13|317.33|320.29|317.49|320.95|318.15|319.97|317.17|0
1654224600000|2022-06-03 02:50:00|320.46|317.66|320.62|317.82|320.86|318.06|320.29|317.49|0
1654224900000|2022-06-03 02:55:00|320.7|317.9|320.29|317.49|320.7|317.9|320.04|317.24|0
1654225200000|2022-06-03 03:00:00|320.45|317.65|320.45|317.65|320.61|317.81|319.96|317.16|0
1654225500000|2022-06-03 03:05:00|320.52|317.72|319.46|316.66|320.77|317.97|319.38|316.58|0
1654225800000|2022-06-03 03:10:00|319.38|316.58|319.21|316.41|319.38|316.58|318.48|315.68|0
1654226100000|2022-06-03 03:15:00|319.13|316.33|318.64|315.84|319.46|316.66|318.47|315.67|0
1654226400000|2022-06-03 03:20:00|318.47|315.67|318.96|316.16|319.12|316.32|318.31|315.51|0
1654226700000|2022-06-03 03:25:00|319.29|316.49|319.12|316.32|319.29|316.49|318.79|315.99|0
1654227000000|2022-06-03 03:30:00|318.96|316.16|318.63|315.83|319.12|316.32|318.3|315.5|0
1654227300000|2022-06-03 03:35:00|318.79|315.99|318.79|315.99|318.95|316.15|318.54|315.74|0
1654227600000|2022-06-03 03:40:00|318.87|316.07|319.76|316.96|319.76|316.96|318.79|315.99|0
1654227900000|2022-06-03 03:45:00|319.68|316.88|319.11|316.31|319.76|316.96|318.78|315.98|0
1654228200000|2022-06-03 03:50:00|319.02|316.22|319.27|316.47|319.27|316.47|318.61|315.81|0
1654228500000|2022-06-03 03:55:00|319.34|316.54|318.94|316.14|319.59|316.79|318.77|315.97|0
1654228800000|2022-06-03 04:00:00|319.01|316.21|319.91|317.11|320.24|317.44|319.01|316.21|0
1654229100000|2022-06-03 04:05:00|319.83|317.03|320.32|317.52|320.4|317.6|319.59|316.79|0
1654229400000|2022-06-03 04:10:00|320.4|317.6|320.56|317.76|320.73|317.93|320.07|317.27|0
1654229700000|2022-06-03 04:15:00|320.73|317.93|320.89|318.09|321.05|318.25|320.72|317.92|0
1654230000000|2022-06-03 04:20:00|321.05|318.25|320.72|317.92|321.13|318.33|320.56|317.76|0
1654230300000|2022-06-03 04:25:00|320.88|318.08|321.04|318.24|321.04|318.24|320.72|317.92|0
1654230600000|2022-06-03 04:30:00|321.21|318.41|321.78|318.98|322.19|319.39|321.21|318.41|0
1654230900000|2022-06-03 04:35:00|321.7|318.9|321.53|318.73|321.7|318.9|321.2|318.4|0
1654231200000|2022-06-03 04:40:00|321.44|318.64|321.2|318.4|321.44|318.64|320.87|318.07|0
1654231500000|2022-06-03 04:45:00|321.36|318.56|320.87|318.07|321.53|318.73|320.87|318.07|0
1654231800000|2022-06-03 04:50:00|320.7|317.9|319.55|316.75|320.7|317.9|319.31|316.51|0
1654232100000|2022-06-03 04:55:00|319.63|316.83|319.22|316.42|319.63|316.83|318.97|316.17|0
1654232400000|2022-06-03 05:00:00|319.06|316.26|319.38|316.58|319.88|317.08|318.97|316.17|0
1654232700000|2022-06-03 05:05:00|319.55|316.75|319.46|316.66|319.87|317.07|319.3|316.5|0
1654233000000|2022-06-03 05:10:00|319.38|316.58|319.7|316.9|319.78|316.98|319.38|316.58|0
1654233300000|2022-06-03 05:15:00|319.87|317.07|319.7|316.9|319.87|317.07|319.54|316.74|0
1654233600000|2022-06-03 05:20:00|319.86|317.06|320.84|318.04|321.17|318.37|319.7|316.9|0
1654233900000|2022-06-03 05:25:00|321.01|318.21|321.5|318.7|321.66|318.86|321|318.2|0
1654234200000|2022-06-03 05:30:00|321.66|318.86|321.33|318.53|322.15|319.35|321.33|318.53|0
1654234500000|2022-06-03 05:35:00|321.16|318.36|322.31|319.51|322.31|319.51|321.16|318.36|0
1654234800000|2022-06-03 05:40:00|322.47|319.67|321.16|318.36|322.97|320.17|321.07|318.27|0
1654235100000|2022-06-03 05:45:00|321.07|318.27|321.07|318.27|321.56|318.76|320.83|318.03|0
1654235400000|2022-06-03 05:50:00|321.15|318.35|321.48|318.68|321.64|318.84|320.5|317.7|0
1654235700000|2022-06-03 05:55:00|321.15|318.35|321.8|319|321.8|319|320.49|317.69|0
1654236000000|2022-06-03 06:00:00|321.64|318.84|320.98|318.18|321.64|318.84|319.67|316.87|0
1654236300000|2022-06-03 06:05:00|320.82|318.02|321.3|318.5|321.3|318.5|319.75|316.95|0
1654236600000|2022-06-03 06:10:00|321.14|318.34|321.14|318.34|321.96|319.16|320.81|318.01|0
1654236900000|2022-06-03 06:15:00|320.97|318.17|321.63|318.83|322.12|319.32|320.72|317.92|0
1654237200000|2022-06-03 06:20:00|321.79|318.99|322.77|319.97|322.94|320.14|321.46|318.66|0
1654237500000|2022-06-03 06:25:00|322.94|320.14|321.79|318.99|323.76|320.96|321.79|318.99|0
1654237800000|2022-06-03 06:30:00|321.87|319.07|322.44|319.64|323.1|320.3|321.63|318.83|0
1654238100000|2022-06-03 06:35:00|322.61|319.81|321.95|319.15|322.93|320.13|321.62|318.82|0
1654238400000|2022-06-03 06:40:00|322.03|319.23|322.68|319.88|322.76|319.96|321.95|319.15|0
1654238700000|2022-06-03 06:45:00|322.6|319.8|321.78|318.98|323.09|320.29|321.78|318.98|0
1654239000000|2022-06-03 06:50:00|321.94|319.14|320.79|317.99|322.02|319.22|320.3|317.5|0
1654239300000|2022-06-03 06:55:00|320.63|317.83|320.62|317.82|321.12|318.32|320.54|317.74|0
1654239600000|2022-06-03 07:00:00|320.46|317.66|317.36|314.56|320.46|317.66|316.71|313.91|0
1654239900000|2022-06-03 07:05:00|317.16|314.76|316.99|314.59|317.4|315|315.53|313.13|0
1654240200000|2022-06-03 07:10:00|317.15|314.75|316.82|314.42|317.32|314.92|315.53|313.13|0
1654240500000|2022-06-03 07:15:00|316.99|314.59|316.41|314.01|317.15|314.75|316.01|313.61|0
1654240800000|2022-06-03 07:20:00|316.33|313.93|315.84|313.44|316.9|314.5|315.52|313.12|0
1654241100000|2022-06-03 07:25:00|315.68|313.28|313.89|311.49|315.68|313.28|313.57|311.17|0
1654241400000|2022-06-03 07:30:00|313.73|311.33|313.57|311.17|314.86|312.46|313.57|311.17|0
1654241700000|2022-06-03 07:35:00|313.64|311.24|313.89|311.49|314.53|312.13|312.27|309.87|0
1654242000000|2022-06-03 07:40:00|314.05|311.65|314.69|312.29|314.86|312.46|313.32|310.92|0
1654242300000|2022-06-03 07:45:00|314.61|312.21|313.56|311.16|314.69|312.29|313.39|310.99|0
1654242600000|2022-06-03 07:50:00|313.63|311.23|313.63|311.23|314.2|311.8|312.91|310.51|0
1654242900000|2022-06-03 07:55:00|313.71|311.31|312.01|309.61|313.88|311.48|312.01|309.61|0
1654243200000|2022-06-03 08:00:00|312.09|309.69|311.61|309.21|312.42|310.02|310|307.6|0
1654243500000|2022-06-03 08:05:00|311.45|309.05|311.93|309.53|312.73|310.33|311.12|308.72|0
1654243800000|2022-06-03 08:10:00|311.84|309.44|313.7|311.3|314.59|312.19|311.84|309.44|0
1654244100000|2022-06-03 08:15:00|313.54|311.14|314.35|311.95|315.16|312.76|313.37|310.97|0
1654244400000|2022-06-03 08:20:00|314.51|312.11|312.56|310.16|314.67|312.27|312.56|310.16|0
1654244700000|2022-06-03 08:25:00|312.4|310|312.56|310.16|312.72|310.32|311.59|309.19|0
1654245000000|2022-06-03 08:30:00|312.4|310|312.39|309.99|313.36|310.96|312.07|309.67|0
1654245300000|2022-06-03 08:35:00|312.56|310.16|310.94|308.54|312.88|310.48|310.94|308.54|0
1654245600000|2022-06-03 08:40:00|310.78|308.38|311.42|309.02|311.9|309.5|310.69|308.29|0
1654245900000|2022-06-03 08:45:00|311.33|308.93|310.93|308.53|312.39|309.99|310.61|308.21|0
1654246200000|2022-06-03 08:50:00|310.77|308.37|310.61|308.21|311.09|308.69|309.32|306.92|0
1654246500000|2022-06-03 08:55:00|310.28|307.88|311.89|309.49|312.05|309.65|310.12|307.72|0
1654246800000|2022-06-03 09:00:00|311.97|309.57|310.6|308.2|312.38|309.98|310.6|308.2|0
1654247100000|2022-06-03 09:05:00|310.76|308.36|311.32|308.92|311.56|309.16|310.76|308.36|0
1654247400000|2022-06-03 09:10:00|311.4|309|310.75|308.35|311.56|309.16|310.75|308.35|0
1654247700000|2022-06-03 09:15:00|310.91|308.51|309.3|306.9|311.24|308.84|309.3|306.9|0
1654248000000|2022-06-03 09:20:00|309.46|307.06|309.54|307.14|309.94|307.54|309.3|306.9|0
1654248300000|2022-06-03 09:25:00|309.62|307.22|309.13|306.73|309.62|307.22|308.65|306.25|0
1654248600000|2022-06-03 09:30:00|309.29|306.89|308.65|306.25|309.29|306.89|307.2|304.8|0
1654248900000|2022-06-03 09:35:00|308.4|306|308.16|305.76|309.13|306.73|307.36|304.96|0
1654249200000|2022-06-03 09:40:00|308.32|305.92|308.32|305.92|308.64|306.24|308|305.6|0
1654249500000|2022-06-03 09:45:00|308.08|305.68|307.19|304.79|308.08|305.68|306.72|304.32|0
1654249800000|2022-06-03 09:50:00|307.35|304.95|309.35|306.95|309.76|307.36|307.35|304.95|0
1654250100000|2022-06-03 09:55:00|309.44|307.04|310.56|308.16|310.56|308.16|309.28|306.88|0
1654250400000|2022-06-03 10:00:00|310.88|308.48|309.99|307.59|310.88|308.48|309.59|307.19|0
1654250700000|2022-06-03 10:05:00|309.91|307.51|309.27|306.87|309.91|307.51|309.11|306.71|0
1654251000000|2022-06-03 10:10:00|308.95|306.55|308.3|305.9|309.91|307.51|308.3|305.9|0
1654251300000|2022-06-03 10:15:00|308.22|305.82|308.62|306.22|308.78|306.38|307.5|305.1|0
1654251600000|2022-06-03 10:20:00|308.53|306.13|309.58|307.18|310.22|307.82|308.37|305.97|0
1654251900000|2022-06-03 10:25:00|309.42|307.02|309.74|307.34|310.22|307.82|309.1|306.7|0
1654252200000|2022-06-03 10:30:00|309.9|307.5|310.7|308.3|310.86|308.46|309.89|307.49|0
1654252500000|2022-06-03 10:35:00|310.54|308.14|306.36|303.96|310.86|308.46|306.36|303.96|0
1654252800000|2022-06-03 10:40:00|306.68|304.28|304.6|302.2|307.32|304.92|304.28|301.88|0
1654253100000|2022-06-03 10:45:00|304.44|302.04|305.15|302.75|305.87|303.47|304.28|301.88|0
1654253400000|2022-06-03 10:50:00|305.23|302.83|304.27|301.87|305.39|302.99|303.48|301.08|0
1654253700000|2022-06-03 10:55:00|304.11|301.71|304.27|301.87|304.35|301.95|303.32|300.92|0
1654254000000|2022-06-03 11:00:00|304.19|301.79|304.5|302.1|305.38|302.98|304.11|301.71|0
1654254300000|2022-06-03 11:05:00|304.27|301.87|300.92|298.52|304.27|301.87|300.29|297.89|0
1654254600000|2022-06-03 11:10:00|300.84|298.44|300.29|297.89|301.24|298.84|300.29|297.89|0
1654254900000|2022-06-03 11:15:00|300.13|297.73|300.1|297.7|301.37|298.97|298.39|295.99|0
1654255200000|2022-06-03 11:20:00|299.63|297.23|301.05|298.65|301.05|298.65|299.31|296.91|0
1654255500000|2022-06-03 11:25:00|300.73|298.33|302.16|299.76|302.32|299.92|300.57|298.17|0
1654255800000|2022-06-03 11:30:00|302.32|299.92|303.27|300.87|303.27|300.87|301.05|298.65|0
1654256100000|2022-06-03 11:35:00|303.11|300.71|301.2|298.8|304.23|301.83|300.41|298.01|0
1654256400000|2022-06-03 11:40:00|301.04|298.64|299.45|297.05|301.68|299.28|299.14|296.74|0
1654256700000|2022-06-03 11:45:00|299.29|296.89|298.03|295.63|299.45|297.05|298.03|295.63|0
1654257000000|2022-06-03 11:50:00|297.87|295.47|298.97|296.57|299.61|297.21|297.55|295.15|0
1654257300000|2022-06-03 11:55:00|298.81|296.41|296.83|294.43|299.13|296.73|295.97|293.57|0
1654257600000|2022-06-03 12:00:00|296.6|294.2|299.91|297.51|300.23|297.83|296.6|294.2|0
1654257900000|2022-06-03 12:05:00|300.07|297.67|300.23|297.83|300.55|298.15|299.28|296.88|0
1654258200000|2022-06-03 12:10:00|300.39|297.99|301.49|299.09|301.65|299.25|300.23|297.83|0
1654258500000|2022-06-03 12:15:00|301.34|298.94|301.33|298.93|302.13|299.73|300.86|298.46|0
1654258800000|2022-06-03 12:20:00|301.49|299.09|301.56|299.16|301.96|299.56|298.48|296.08|0
1654259100000|2022-06-03 12:25:00|301.72|299.32|300.77|298.37|302.28|299.88|298.08|295.68|0
1654259400000|2022-06-03 12:30:00|301.4|299|308.27|305.87|309.07|306.67|295.24|292.84|0
1654259700000|2022-06-03 12:35:00|308.35|305.95|296.1|293.7|308.35|305.95|295.16|292.76|0
1654260000000|2022-06-03 12:40:00|295.86|293.46|293.43|291.03|296.18|293.78|291.86|289.46|0
1654260300000|2022-06-03 12:45:00|292.88|290.48|292.95|290.55|296.73|294.33|291.93|289.53|0
1654260600000|2022-06-03 12:50:00|292.33|289.93|293.11|290.71|293.89|291.49|290.61|288.21|0
1654260900000|2022-06-03 12:55:00|293.18|290.78|293.42|291.02|294.04|291.64|290.29|287.89|0
1654261200000|2022-06-03 13:00:00|293.73|291.33|293.26|290.86|294.99|292.59|291.85|289.45|0
1654261500000|2022-06-03 13:05:00|293.73|291.33|292.63|290.23|295.3|292.9|292.47|290.07|0
1654261800000|2022-06-03 13:10:00|292.31|289.91|291.84|289.44|293.01|290.61|290.75|288.35|0
1654262100000|2022-06-03 13:15:00|291.69|289.29|292.62|290.22|292.7|290.3|290.75|288.35|0
1654262400000|2022-06-03 13:20:00|292.46|290.06|290.74|288.34|292.46|290.06|289.96|287.56|0
1654262700000|2022-06-03 13:25:00|290.66|288.26|286.85|284.45|290.74|288.34|286.85|284.45|0
1654263000000|2022-06-03 13:30:00|286.39|283.99|294.38|291.98|296.79|294.39|284.84|282.44|0
1654263300000|2022-06-03 13:35:00|294.06|291.66|290.51|288.11|294.85|292.45|285.5|283.1|0
1654263600000|2022-06-03 13:40:00|290.82|288.42|282.7|280.3|292.85|290.45|282.7|280.3|0
1654263900000|2022-06-03 13:45:00|282.08|279.68|285|282.6|286.86|284.46|281.09|278.69|0
1654264200000|2022-06-03 13:50:00|285.85|283.45|285.54|283.14|287.71|285.31|282.16|279.76|0
1654264500000|2022-06-03 13:55:00|286|283.6|291.98|289.58|292.53|290.13|286|283.6|0
1654264800000|2022-06-03 14:00:00|292.37|289.97|292.21|289.81|297.39|294.99|290.11|287.71|0
1654265100000|2022-06-03 14:05:00|291.74|289.34|291|288.6|295.97|293.57|288.01|285.61|0
1654265400000|2022-06-03 14:10:00|290.22|287.82|290.06|287.66|291.78|289.38|284|281.6|0
1654265700000|2022-06-03 14:15:00|290.22|287.82|290.84|288.44|293.66|291.26|288.34|285.94|0
1654266000000|2022-06-03 14:20:00|289.9|287.5|287.56|285.16|291.15|288.75|284.3|281.9|0
1654266300000|2022-06-03 14:25:00|287.71|285.31|286.47|284.07|289.27|286.87|283.53|281.13|0
1654266600000|2022-06-03 14:30:00|285.54|283.14|286.78|284.38|287.47|285.07|281.98|279.58|0
1654266900000|2022-06-03 14:35:00|286.93|284.53|277.33|274.93|286.93|284.53|275.96|273.56|0
1654267200000|2022-06-03 14:40:00|276.87|274.47|277.79|275.39|277.79|275.39|274.43|272.03|0
1654267500000|2022-06-03 14:45:00|278.24|275.84|279.62|277.22|281.16|278.76|276.26|273.86|0
1654267800000|2022-06-03 14:50:00|279.16|276.76|277.47|275.07|280.85|278.45|277.47|275.07|0
1654268100000|2022-06-03 14:55:00|277.78|275.38|277.77|275.37|280.39|277.99|276.25|273.85|0
1654268400000|2022-06-03 15:00:00|277.01|274.61|273.57|271.17|277.85|275.45|272.29|269.89|0
1654268700000|2022-06-03 15:05:00|273.65|271.25|271.05|268.65|273.96|271.56|270.9|268.5|0
1654269000000|2022-06-03 15:10:00|271.2|268.8|268.93|266.53|271.2|268.8|267.73|265.33|0
1654269300000|2022-06-03 15:15:00|268.63|266.23|270.59|268.19|271.65|269.25|268.18|265.78|0
1654269600000|2022-06-03 15:20:00|270.29|267.89|269.08|266.68|271.19|268.79|268.78|266.38|0
1654269900000|2022-06-03 15:25:00|269|266.6|269.68|267.28|270.28|267.88|266.82|264.42|0
1654270200000|2022-06-03 15:30:00|269.53|267.13|272.85|270.45|273.16|270.76|268.32|265.92|0
1654270500000|2022-06-03 15:35:00|273.15|270.75|275.74|273.34|276.66|274.26|272.4|270|0
1654270800000|2022-06-03 15:40:00|275.59|273.19|274.36|271.96|276.35|273.95|273.45|271.05|0
1654271100000|2022-06-03 15:45:00|274.06|271.66|270.42|268.02|274.67|272.27|270.12|267.72|0
1654271400000|2022-06-03 15:50:00|270.27|267.87|269.06|266.66|271.4|269|268.31|265.91|0
1654271700000|2022-06-03 15:55:00|269.66|267.26|272.23|269.83|272.68|270.28|268.76|266.36|0
1654272000000|2022-06-03 16:00:00|271.62|269.22|276.33|273.93|277.1|274.7|271.62|269.22|0
1654272300000|2022-06-03 16:05:00|276.49|274.09|272.07|269.67|277.56|275.16|272.07|269.67|0
1654272600000|2022-06-03 16:10:00|272.52|270.12|272.52|270.12|273.89|271.49|271.16|268.76|0
1654272900000|2022-06-03 16:15:00|272.67|270.27|269.19|266.79|275.41|273.01|269.19|266.79|0
1654273200000|2022-06-03 16:20:00|269.04|266.64|275.86|273.46|277.31|274.91|268.29|265.89|0
1654273500000|2022-06-03 16:25:00|276.01|273.61|276.16|273.76|276.85|274.45|274.03|271.63|0
1654273800000|2022-06-03 16:30:00|276.32|273.92|275.24|272.84|276.93|274.53|274.33|271.93|0
1654274100000|2022-06-03 16:35:00|275.09|272.69|279.53|277.13|280.14|277.74|274.48|272.08|0
1654274400000|2022-06-03 16:40:00|279.22|276.82|277.53|275.13|279.83|277.43|276.15|273.75|0
1654274700000|2022-06-03 16:45:00|277.84|275.44|279.21|276.81|280.14|277.74|276.46|274.06|0
1654275000000|2022-06-03 16:50:00|278.6|276.2|279.98|277.58|280.05|277.65|276.15|273.75|0
1654275300000|2022-06-03 16:55:00|280.13|277.73|282.91|280.51|283.06|280.66|279.74|277.34|0
1654275600000|2022-06-03 17:00:00|282.75|280.35|288.5|286.1|289.12|286.72|282.13|279.73|0
1654275900000|2022-06-03 17:05:00|291.45|289.05|285.28|282.88|291.61|289.21|284.66|282.26|0
1654276200000|2022-06-03 17:10:00|285.43|283.03|282.64|280.24|286.05|283.65|282.48|280.08|0
1654276500000|2022-06-03 17:15:00|282.79|280.39|275.41|273.01|282.79|280.39|274.8|272.4|0
1654276800000|2022-06-03 17:20:00|275.56|273.16|279.34|276.94|279.8|277.4|273.67|271.27|0
1654277100000|2022-06-03 17:25:00|279.65|277.25|279.49|277.09|280.57|278.17|278.27|275.87|0
1654277400000|2022-06-03 17:30:00|279.34|276.94|278.26|275.86|279.34|276.94|275.97|273.57|0
1654277700000|2022-06-03 17:35:00|278.57|276.17|278.41|276.01|280.41|278.01|277.35|274.95|0
1654278000000|2022-06-03 17:40:00|278.57|276.17|273.99|271.59|278.57|276.17|272.85|270.45|0
1654278300000|2022-06-03 17:45:00|274.14|271.74|276.27|273.87|276.27|273.87|272.77|270.37|0
1654278600000|2022-06-03 17:50:00|276.57|274.17|275.5|273.1|277.49|275.09|275.2|272.8|0
1654278900000|2022-06-03 17:55:00|275.2|272.8|275.04|272.64|276.26|273.86|274.28|271.88|0
1654279200000|2022-06-03 18:00:00|274.43|272.03|275.65|273.25|276.71|274.31|272.16|269.76|0
1654279500000|2022-06-03 18:05:00|275.8|273.4|276.41|274.01|277.63|275.23|274.43|272.03|0
1654279800000|2022-06-03 18:10:00|276.1|273.7|278.08|275.68|278.39|275.99|275.95|273.55|0
1654280100000|2022-06-03 18:15:00|277.78|275.38|279.77|277.37|279.92|277.52|276.1|273.7|0
1654280400000|2022-06-03 18:20:00|279.92|277.52|278.38|275.98|279.92|277.52|277.01|274.61|0
1654280700000|2022-06-03 18:25:00|278.23|275.83|282.84|280.44|282.84|280.44|277.92|275.52|0
1654281000000|2022-06-03 18:30:00|282.99|280.59|278.53|276.13|282.99|280.59|278.07|275.67|0
1654281300000|2022-06-03 18:35:00|278.75|276.35|274.7|272.3|279.14|276.74|273.33|270.93|0
1654281600000|2022-06-03 18:40:00|274.47|272.07|276.68|274.28|276.68|274.28|273.33|270.93|0
1654281900000|2022-06-03 18:45:00|276.6|274.2|278.13|275.73|278.36|275.96|275.15|272.75|0
1654282200000|2022-06-03 18:50:00|278.21|275.81|277.9|275.5|279.13|276.73|276.68|274.28|0
1654282500000|2022-06-03 18:55:00|277.59|275.19|278.82|276.42|279.74|277.34|277.13|274.73|0
1654282800000|2022-06-03 19:00:00|278.97|276.57|278.89|276.49|280.05|277.65|275.75|273.35|0
1654283100000|2022-06-03 19:05:00|278.81|276.41|273.77|271.37|278.81|276.41|272.4|270|0
1654283400000|2022-06-03 19:10:00|273.61|271.21|270.28|267.88|275.14|272.74|269.98|267.58|0
1654283700000|2022-06-03 19:15:00|269.82|267.42|270.42|268.02|271.1|268.7|268.92|266.52|0
1654284000000|2022-06-03 19:20:00|270.57|268.17|270.12|267.72|272.09|269.69|269.06|266.66|0
1654284300000|2022-06-03 19:25:00|270.27|267.87|274.97|272.57|274.97|272.57|269.66|267.26|0
1654284600000|2022-06-03 19:30:00|274.82|272.42|273.14|270.74|274.82|272.42|272.08|269.68|0
1654284900000|2022-06-03 19:35:00|273.29|270.89|273.59|271.19|276.65|274.25|271.47|269.07|0
1654285200000|2022-06-03 19:40:00|273.9|271.5|270.71|268.31|275.42|273.02|270.26|267.86|0
1654285500000|2022-06-03 19:45:00|271.16|268.76|271.61|269.21|273.74|271.34|268.29|265.89|0
1654285800000|2022-06-03 19:50:00|269.35|266.95|274.95|272.55|275.87|273.47|269.04|266.64|0
1654286100000|2022-06-03 19:55:00|276.33|273.93|272.67|270.27|276.63|274.23|271.76|269.36|0
1654286400000|2022-06-03 20:00:00|272.59|270.19|272.36|269.96|272.82|270.42|270.4|268|0
1654286700000|2022-06-03 20:05:00|272.51|270.11|274.79|272.39|275.1|272.7|272.21|269.81|0
1654287000000|2022-06-03 20:10:00|274.94|272.54|276.01|273.61|276.47|274.07|274.33|271.93|0
1654499100000|2022-06-06 07:05:00|290.18|287.78|290.25|287.85|290.96|288.56|289.08|286.68|0
1654499400000|2022-06-06 07:10:00|290.18|287.78|290.17|287.77|290.49|288.09|289.23|286.83|0
1654499700000|2022-06-06 07:15:00|290.33|287.93|289.54|287.14|290.49|288.09|289.38|286.98|0
1654500000000|2022-06-06 07:20:00|289.38|286.98|291.03|288.63|291.27|288.87|288.29|285.89|0
1654500300000|2022-06-06 07:25:00|290.95|288.55|290|287.6|291.27|288.87|289.53|287.13|0
1654500600000|2022-06-06 07:30:00|289.85|287.45|288.43|286.03|289.85|287.45|287.73|285.33|0
1654500900000|2022-06-06 07:35:00|288.75|286.35|289.68|287.28|290|287.6|287.81|285.41|0
1654501200000|2022-06-06 07:40:00|290.31|287.91|289.68|287.28|291.1|288.7|289.21|286.81|0
1654501500000|2022-06-06 07:45:00|289.52|287.12|290.62|288.22|291.09|288.69|289.13|286.73|0
1654501800000|2022-06-06 07:50:00|290.46|288.06|294.56|292.16|296.46|294.06|289.99|287.59|0
1654502100000|2022-06-06 07:55:00|294.4|292|297.25|294.85|297.25|294.85|293.61|291.21|0
1654502400000|2022-06-06 08:00:00|297.49|295.09|298.84|296.44|299.32|296.92|297.41|295.01|0
1654502700000|2022-06-06 08:05:00|298.68|296.28|298.91|296.51|300.48|298.08|298.28|295.88|0
1654503000000|2022-06-06 08:10:00|299.23|296.83|301.46|299.06|302.11|299.71|298.59|296.19|0
1654503300000|2022-06-06 08:15:00|301.62|299.22|300.82|298.42|302.9|300.5|300.5|298.1|0
1654503600000|2022-06-06 08:20:00|300.58|298.18|301.62|299.22|301.78|299.38|300.5|298.1|0
1654503900000|2022-06-06 08:25:00|301.78|299.38|301.77|299.37|301.78|299.38|301.29|298.89|0
1654504200000|2022-06-06 08:30:00|302.57|300.17|300.97|298.57|303.38|300.98|300.81|298.41|0
1654504500000|2022-06-06 08:35:00|300.81|298.41|300.97|298.57|301.29|298.89|300.49|298.09|0
1654504800000|2022-06-06 08:40:00|301.13|298.73|301.12|298.72|301.93|299.53|300.96|298.56|0
1654505100000|2022-06-06 08:45:00|301.28|298.88|301.76|299.36|301.76|299.36|300.16|297.76|0
1654505400000|2022-06-06 08:50:00|301.84|299.44|302.88|300.48|303.04|300.64|300.56|298.16|0
1654505700000|2022-06-06 08:55:00|302.72|300.32|302.71|300.31|303.03|300.63|301.59|299.19|0
1654506000000|2022-06-06 09:00:00|302.55|300.15|301.59|299.19|302.87|300.47|301.11|298.71|0
1654506300000|2022-06-06 09:05:00|301.75|299.35|300.86|298.46|301.75|299.35|300.79|298.39|0
1654506600000|2022-06-06 09:10:00|300.79|298.39|301.1|298.7|301.1|298.7|300.46|298.06|0
1654506900000|2022-06-06 09:15:00|300.78|298.38|300.14|297.74|300.94|298.54|299.66|297.26|0
1654507200000|2022-06-06 09:20:00|299.98|297.58|299.82|297.42|300.22|297.82|299.34|296.94|0
1654507500000|2022-06-06 09:25:00|299.98|297.58|299.34|296.94|300.14|297.74|298.54|296.14|0
1654507800000|2022-06-06 09:30:00|299.18|296.78|298.85|296.45|299.34|296.94|298.06|295.66|0
1654508100000|2022-06-06 09:35:00|298.77|296.37|296.47|294.07|298.77|296.37|296.47|294.07|0
1654508400000|2022-06-06 09:40:00|296.38|293.98|296.15|293.75|297.58|295.18|295.67|293.27|0
1654508700000|2022-06-06 09:45:00|296.22|293.82|297.73|295.33|297.73|295.33|296.14|293.74|0
1654509000000|2022-06-06 09:50:00|297.65|295.25|296.46|294.06|297.89|295.49|296.3|293.9|0
1654509300000|2022-06-06 09:55:00|296.61|294.21|297.72|295.32|297.72|295.32|296.3|293.9|0
1654509600000|2022-06-06 10:00:00|297.56|295.16|298.83|296.43|299.47|297.07|297.24|294.84|0
1654509900000|2022-06-06 10:05:00|298.99|296.59|299.07|296.67|299.31|296.91|298.27|295.87|0
1654510200000|2022-06-06 10:10:00|299.15|296.75|298.99|296.59|299.47|297.07|298.51|296.11|0
1654510500000|2022-06-06 10:15:00|298.9|296.5|298.66|296.26|299.14|296.74|298.35|295.95|0
1654510800000|2022-06-06 10:20:00|298.82|296.42|299.62|297.22|299.94|297.54|298.5|296.1|0
1654511100000|2022-06-06 10:25:00|299.78|297.38|299.69|297.29|300.09|297.69|299.29|296.89|0
1654511400000|2022-06-06 10:30:00|299.77|297.37|300.25|297.85|300.57|298.17|299.13|296.73|0
1654511700000|2022-06-06 10:35:00|300.41|298.01|299.29|296.89|300.57|298.17|298.97|296.57|0
1654512000000|2022-06-06 10:40:00|299.45|297.05|299.6|297.2|299.76|297.36|299.36|296.96|0
1654512300000|2022-06-06 10:45:00|299.44|297.04|299.44|297.04|299.92|297.52|299.36|296.96|0
1654512600000|2022-06-06 10:50:00|299.52|297.12|300.39|297.99|300.55|298.15|299.28|296.88|0
1654512900000|2022-06-06 10:55:00|300.31|297.91|300.23|297.83|300.95|298.55|299.91|297.51|0
1654513200000|2022-06-06 11:00:00|299.91|297.51|298.79|296.39|299.91|297.51|298.48|296.08|0
1654513500000|2022-06-06 11:05:00|298.63|296.23|298.63|296.23|299.11|296.71|298.47|296.07|0
1654513800000|2022-06-06 11:10:00|298.7|296.3|298.47|296.07|298.95|296.55|298.47|296.07|0
1654514100000|2022-06-06 11:15:00|298.62|296.22|299.65|297.25|299.9|297.5|298.46|296.06|0
1654514400000|2022-06-06 11:20:00|299.74|297.34|300.85|298.45|301.01|298.61|299.26|296.86|0
1654514700000|2022-06-06 11:25:00|301.01|298.61|300.21|297.81|301.01|298.61|299.57|297.17|0
1654515000000|2022-06-06 11:30:00|300.13|297.73|300.05|297.65|301.17|298.77|299.73|297.33|0
1654515300000|2022-06-06 11:35:00|299.73|297.33|299.56|297.16|300.36|297.96|299.41|297.01|0
1654515600000|2022-06-06 11:40:00|299.64|297.24|298.36|295.96|299.64|297.24|298.29|295.89|0
1654515900000|2022-06-06 11:45:00|298.45|296.05|296.53|294.13|298.76|296.36|295.74|293.34|0
1654516200000|2022-06-06 11:50:00|296.45|294.05|298.04|295.64|298.76|296.36|295.9|293.5|0
1654516500000|2022-06-06 11:55:00|299.39|296.99|300.99|298.59|300.99|298.59|298.92|296.52|0
1654516800000|2022-06-06 12:00:00|301.31|298.91|300.19|297.79|301.31|298.91|300.19|297.79|0
1654517100000|2022-06-06 12:05:00|300.03|297.63|300.82|298.42|302.26|299.86|299.86|297.46|0
1654517400000|2022-06-06 12:10:00|300.98|298.58|301.46|299.06|301.94|299.54|300.82|298.42|0
1654517700000|2022-06-06 12:15:00|301.53|299.13|300.65|298.25|302.1|299.7|300.65|298.25|0
1654518000000|2022-06-06 12:20:00|300.73|298.33|298.74|296.34|300.73|298.33|298.33|295.93|0
1654518300000|2022-06-06 12:25:00|298.58|296.18|298.72|296.32|300.99|298.59|298.33|295.93|0
1654518600000|2022-06-06 12:30:00|298.8|296.4|300.23|297.83|300.55|298.15|298.8|296.4|0
1654518900000|2022-06-06 12:35:00|300.39|297.99|302.15|299.75|302.15|299.75|300.39|297.99|0
1654519200000|2022-06-06 12:40:00|301.99|299.59|301.35|298.95|302.15|299.75|300.55|298.15|0
1654519500000|2022-06-06 12:45:00|301.19|298.79|302.54|300.14|304.23|301.83|301.02|298.62|0
1654519800000|2022-06-06 12:50:00|302.46|300.06|301.02|298.62|302.95|300.55|300.38|297.98|0
1654520100000|2022-06-06 12:55:00|300.86|298.46|300.22|297.82|301.41|299.01|299.9|297.5|0
1654520400000|2022-06-06 13:00:00|300.37|297.97|300.53|298.13|300.69|298.29|299.57|297.17|0
1654520700000|2022-06-06 13:05:00|300.29|297.89|301.65|299.25|302.29|299.89|300.29|297.89|0
1654521000000|2022-06-06 13:10:00|301.49|299.09|301.65|299.25|302.61|300.21|301.33|298.93|0
1654521300000|2022-06-06 13:15:00|301.81|299.41|299.72|297.32|301.81|299.41|298.13|295.73|0
1654521600000|2022-06-06 13:20:00|299.56|297.16|298.6|296.2|299.88|297.48|297.65|295.25|0
1654521900000|2022-06-06 13:25:00|298.44|296.04|298.6|296.2|298.6|296.2|297.64|295.24|0
1654522200000|2022-06-06 13:30:00|299.47|297.07|298.59|296.19|301.63|299.23|295.57|293.17|0
1654522500000|2022-06-06 13:35:00|298.28|295.88|295.57|293.17|298.83|296.43|292.56|290.16|0
1654522800000|2022-06-06 13:40:00|295.73|293.33|298.59|296.19|303.07|300.67|294.3|291.9|0
1654523100000|2022-06-06 13:45:00|297.79|295.39|294.77|292.37|298.98|296.58|291.77|289.37|0
1654523400000|2022-06-06 13:50:00|294.93|292.53|295.72|293.32|296.83|294.43|292.56|290.16|0
1654523700000|2022-06-06 13:55:00|295.24|292.84|300.65|298.25|300.65|298.25|294.45|292.05|0
1654524000000|2022-06-06 14:00:00|301.77|299.37|307.57|305.17|308.38|305.98|300.65|298.25|0
1654524300000|2022-06-06 14:05:00|307.41|305.01|307.29|304.89|310.21|307.81|306.64|304.24|0
1654524600000|2022-06-06 14:10:00|307.61|305.21|308.42|306.02|309.07|306.67|306.48|304.08|0
1654524900000|2022-06-06 14:15:00|308.26|305.86|305.83|303.43|308.74|306.34|303.58|301.18|0
1654525200000|2022-06-06 14:20:00|305.51|303.11|305.11|302.71|306.47|304.07|303.89|301.49|0
1654525500000|2022-06-06 14:25:00|304.62|302.22|306.66|304.26|308.36|305.96|303.34|300.94|0
1654525800000|2022-06-06 14:30:00|307.31|304.91|307.95|305.55|308.76|306.36|305.53|303.13|0
1654526100000|2022-06-06 14:35:00|308.11|305.71|307.14|304.74|308.76|306.36|304.88|302.48|0
1654526400000|2022-06-06 14:40:00|307.79|305.39|307.78|305.38|308.76|306.36|304.08|301.68|0
1654526700000|2022-06-06 14:45:00|308.11|305.71|308.75|306.35|308.75|306.35|306.33|303.93|0
1654527000000|2022-06-06 14:50:00|308.59|306.19|305.68|303.28|310.21|307.81|305.52|303.12|0
1654527300000|2022-06-06 14:55:00|306|303.6|307.61|305.21|308.1|305.7|305.03|302.63|0
1654527600000|2022-06-06 15:00:00|307.77|305.37|306.32|303.92|310.04|307.64|305.99|303.59|0
1654527900000|2022-06-06 15:05:00|306.15|303.75|302.61|300.21|307.93|305.53|302.29|299.89|0
1654528200000|2022-06-06 15:10:00|302.13|299.73|296.87|294.47|302.13|299.73|295.44|293.04|0
1654528500000|2022-06-06 15:15:00|296.23|293.83|287.13|284.73|297.18|294.78|287.13|284.73|0
1654528800000|2022-06-06 15:20:00|286.98|284.58|288.22|285.82|289.95|287.55|286.35|283.95|0
1654529100000|2022-06-06 15:25:00|288.07|285.67|290.26|287.86|290.89|288.49|287.44|285.04|0
1654529400000|2022-06-06 15:30:00|290.41|288.01|289.16|286.76|291.51|289.11|288.37|285.97|0
1654529700000|2022-06-06 15:35:00|288.37|285.97|288.37|285.97|290.1|287.7|287.28|284.88|0
1654530000000|2022-06-06 15:40:00|288.06|285.66|292.61|290.21|292.92|290.52|287.9|285.5|0
1654530300000|2022-06-06 15:45:00|292.45|290.05|290.56|288.16|294.98|292.58|290.56|288.16|0
1654530600000|2022-06-06 15:50:00|290.24|287.84|291.34|288.94|292.76|290.36|289.62|287.22|0
1654530900000|2022-06-06 15:55:00|291.65|289.25|291.81|289.41|292.75|290.35|290.08|287.68|0
1654531200000|2022-06-06 16:00:00|291.65|289.25|282.44|280.04|291.81|289.41|280.74|278.34|0
1654531500000|2022-06-06 16:05:00|282.59|280.19|280.27|277.87|283.99|281.59|280.12|277.72|0
1654531800000|2022-06-06 16:10:00|280.12|277.72|278.27|275.87|280.73|278.33|277.04|274.64|0
1654532100000|2022-06-06 16:15:00|277.5|275.1|279.49|277.09|280.73|278.33|276.88|274.48|0
1654532400000|2022-06-06 16:20:00|279.18|276.78|277.34|274.94|280.88|278.48|277.34|274.94|0
1654532700000|2022-06-06 16:25:00|277.64|275.24|276.72|274.32|279.64|277.24|275.65|273.25|0
1654533000000|2022-06-06 16:30:00|276.57|274.17|278.63|276.23|278.71|276.31|273.67|271.27|0
1654533300000|2022-06-06 16:35:00|278.41|276.01|280.25|277.85|280.56|278.16|277.94|275.54|0
1654533600000|2022-06-06 16:40:00|280.09|277.69|280.94|278.54|281.79|279.39|279.32|276.92|0
1654533900000|2022-06-06 16:45:00|281.02|278.62|281.32|278.92|282.56|280.16|280.55|278.15|0
1654534200000|2022-06-06 16:50:00|280.86|278.46|281.32|278.92|281.47|279.07|278.39|275.99|0
1654534500000|2022-06-06 16:55:00|281.08|278.68|282.86|280.46|283.64|281.24|280.7|278.3|0
1654534800000|2022-06-06 17:00:00|283.02|280.62|279.92|277.52|283.02|280.62|279.92|277.52|0
1654535100000|2022-06-06 17:05:00|280.23|277.83|281.93|279.53|283.01|280.61|279.92|277.52|0
1654535400000|2022-06-06 17:10:00|282.24|279.84|279.02|276.62|282.24|279.84|277.33|274.93|0
1654535700000|2022-06-06 17:15:00|278.87|276.47|278.25|275.85|279.48|277.08|276.1|273.7|0
1654536000000|2022-06-06 17:20:00|278.09|275.69|279.02|276.62|280.25|277.85|276.25|273.85|0
1654536300000|2022-06-06 17:25:00|278.55|276.15|279.63|277.23|279.94|277.54|277.78|275.38|0
1654536600000|2022-06-06 17:30:00|279.32|276.92|281.17|278.77|281.79|279.39|278.7|276.3|0
1654536900000|2022-06-06 17:35:00|281.02|278.62|285.67|283.27|286.92|284.52|280.4|278|0
1654537200000|2022-06-06 17:40:00|285.99|283.59|288.02|285.62|289.27|286.87|285.52|283.12|0
1654537500000|2022-06-06 17:45:00|288.17|285.77|288.33|285.93|288.64|286.24|285.82|283.42|0
1654537800000|2022-06-06 17:50:00|288.17|285.77|288.95|286.55|290.52|288.12|287.85|285.45|0
1654538100000|2022-06-06 17:55:00|289.11|286.71|291.15|288.75|291.15|288.75|289.11|286.71|0
1654538400000|2022-06-06 18:00:00|290.99|288.59|290.51|288.11|291.15|288.75|289.42|287.02|0
1654538700000|2022-06-06 18:05:00|290.36|287.96|288.94|286.54|290.99|288.59|287.06|284.66|0
1654539000000|2022-06-06 18:10:00|288.78|286.38|287.37|284.97|289.57|287.17|287.37|284.97|0
1654539300000|2022-06-06 18:15:00|287.06|284.66|286.74|284.34|288.15|285.75|285.18|282.78|0
1654539600000|2022-06-06 18:20:00|286.58|284.18|281.45|279.05|286.58|284.18|279.9|277.5|0
1654539900000|2022-06-06 18:25:00|280.83|278.43|278.82|276.42|281.6|279.2|277.28|274.88|0
1654540200000|2022-06-06 18:30:00|278.35|275.95|278.97|276.57|279.74|277.34|277.27|274.87|0
1654540500000|2022-06-06 18:35:00|279.12|276.72|276.81|274.41|280.2|277.8|276.04|273.64|0
1654540800000|2022-06-06 18:40:00|276.96|274.56|279.58|277.18|280.04|277.64|276.57|274.17|0
1654541100000|2022-06-06 18:45:00|279.5|277.1|278.8|276.4|281.58|279.18|278.65|276.25|0
1654541400000|2022-06-06 18:50:00|278.19|275.79|278.64|276.24|278.8|276.4|272.98|270.58|0
1654541700000|2022-06-06 18:55:00|277.87|275.47|278.79|276.39|280.96|278.56|277.26|274.86|0
1654542000000|2022-06-06 19:00:00|278.33|275.93|278.64|276.24|280.95|278.55|276.95|274.55|0
1654542300000|2022-06-06 19:05:00|278.18|275.78|276.48|274.08|279.41|277.01|275.41|273.01|0
1654542600000|2022-06-06 19:10:00|275.96|273.56|276.74|274.34|278.12|275.72|274.73|272.33|0
1654542900000|2022-06-06 19:15:00|276.43|274.03|273.83|271.43|279.04|276.64|273.68|271.28|0
1654543200000|2022-06-06 19:20:00|273.52|271.12|274.74|272.34|276.27|273.87|271.24|268.84|0
1654543500000|2022-06-06 19:25:00|274.89|272.49|274.43|272.03|275.96|273.56|273.52|271.12|0
1654543800000|2022-06-06 19:30:00|274.13|271.73|274.73|272.33|276.57|274.17|273.52|271.12|0
1654544100000|2022-06-06 19:35:00|275.04|272.64|273.36|270.96|275.35|272.95|271.23|268.83|0
1654544400000|2022-06-06 19:40:00|273.05|270.65|278.87|276.47|278.87|276.47|272.14|269.74|0
1654544700000|2022-06-06 19:45:00|278.72|276.32|275.64|273.24|279.8|277.4|274.42|272.02|0
1654545000000|2022-06-06 19:50:00|275.49|273.09|279.29|276.89|279.79|277.39|275.49|273.09|0
1654545300000|2022-06-06 19:55:00|278.28|275.88|277.51|275.11|280.61|278.21|275.35|272.95|0
1654545600000|2022-06-06 20:00:00|276.43|274.03|275.5|273.1|276.89|274.49|275.04|272.64|0
1654545900000|2022-06-06 20:05:00|275.66|273.26|275.5|273.1|276.58|274.18|275.19|272.79|0
1654546200000|2022-06-06 20:10:00|275.34|272.94|275.34|272.94|276.57|274.17|275.03|272.63|0
1654546500000|2022-06-06 20:15:00|275.23|272.43|276.61|273.81|276.77|273.97|275.23|272.43|0
1654546800000|2022-06-06 20:20:00|276.46|273.66|276.69|273.89|277.08|274.28|276.46|273.66|0
1654547100000|2022-06-06 20:25:00|276.77|273.97|275.84|273.04|276.92|274.12|275.84|273.04|0
1654547400000|2022-06-06 20:30:00|276.07|273.27|277.37|274.57|277.53|274.73|275.99|273.19|0
1654547700000|2022-06-06 20:35:00|277.45|274.65|277.99|275.19|278.14|275.34|277.07|274.27|0
1654548000000|2022-06-06 20:40:00|277.91|275.11|277.83|275.03|277.99|275.19|277.52|274.72|0
1654548300000|2022-06-06 20:45:00|277.68|274.88|277.67|274.87|277.83|275.03|277.52|274.72|0
1654548600000|2022-06-06 20:50:00|277.98|275.18|278.6|275.8|278.75|275.95|277.67|274.87|0
1654548900000|2022-06-06 20:55:00|278.75|275.95|277.67|274.87|278.9|276.1|277.67|274.87|0
1654549200000|2022-06-06 21:00:00|277.76|274.96|277.94|275.14|277.94|275.14|277.63|274.83|0
1654549500000|2022-06-06 21:05:00|277.96|275.16|278|275.2|278.27|275.47|277.96|275.16|0
1654549800000|2022-06-06 21:10:00|278.2|275.4|277.87|275.07|278.23|275.43|277.24|274.44|0
1654550100000|2022-06-06 21:15:00|278.03|275.23|277.84|275.04|278.14|275.34|277.82|275.02|0
1654550400000|2022-06-06 21:20:00|277.82|275.02|277.68|274.88|278|275.2|277.57|274.77|0
1654550700000|2022-06-06 21:25:00|277.65|274.85|277.85|275.05|277.86|275.06|277.61|274.81|0
1654551000000|2022-06-06 21:30:00|277.88|275.08|277.22|274.42|277.88|275.08|277.22|274.42|0
1654551300000|2022-06-06 21:35:00|277.07|274.27|277.26|274.46|277.58|274.78|277|274.2|0
1654551600000|2022-06-06 21:40:00|277.38|274.58|277.58|274.78|277.58|274.78|277.38|274.58|0
1654551900000|2022-06-06 21:45:00|277.71|274.91|277.84|275.04|277.93|275.13|277.71|274.91|0
1654552200000|2022-06-06 21:50:00|277.69|274.89|277.84|275.04|277.84|275.04|277.69|274.89|0
1654552500000|2022-06-06 21:55:00|277.86|275.06|278.17|275.37|278.17|275.37|277.86|275.06|0
1654552800000|2022-06-06 22:00:00|277.54|274.74|278|275.2|279.24|276.44|277.47|274.67|0
1654553100000|2022-06-06 22:05:00|278.39|275.59|277.31|274.51|278.86|276.06|277.31|274.51|0
1654553400000|2022-06-06 22:10:00|277.46|274.66|278.08|275.28|278.31|275.51|277.15|274.35|0
1654553700000|2022-06-06 22:15:00|277.77|274.97|277.07|274.27|278.23|275.43|276.69|273.89|0
1654554000000|2022-06-06 22:20:00|277.15|274.35|275.91|273.11|277.15|274.35|275.68|272.88|0
1654554300000|2022-06-06 22:25:00|275.83|273.03|276.14|273.34|276.53|273.73|275.76|272.96|0
1654554600000|2022-06-06 22:30:00|276.06|273.26|275.29|272.49|276.37|273.57|275.14|272.34|0
1654554900000|2022-06-06 22:35:00|275.36|272.56|274.37|271.57|276.06|273.26|273.91|271.11|0
1654555200000|2022-06-06 22:40:00|274.52|271.72|274.52|271.72|275.21|272.41|274.06|271.26|0
1654555500000|2022-06-06 22:45:00|274.67|271.87|275.13|272.33|275.74|272.94|274.52|271.72|0
1654555800000|2022-06-06 22:50:00|275.2|272.4|274.97|272.17|275.89|273.09|274.82|272.02|0
1654556100000|2022-06-06 22:55:00|274.81|272.01|274.81|272.01|274.89|272.09|274.2|271.4|0
1654556400000|2022-06-06 23:00:00|274.89|272.09|275.27|272.47|275.27|272.47|274.35|271.55|0
1654556700000|2022-06-06 23:05:00|275.12|272.32|276.19|273.39|276.19|273.39|275.12|272.32|0
1654557000000|2022-06-06 23:10:00|276.03|273.23|276.49|273.69|276.65|273.85|275.95|273.15|0
1654557300000|2022-06-06 23:15:00|276.65|273.85|276.49|273.69|276.65|273.85|276.34|273.54|0
1654557600000|2022-06-06 23:20:00|276.64|273.84|276.1|273.3|276.64|273.84|276.02|273.22|0
1654557900000|2022-06-06 23:25:00|276.02|273.22|276.4|273.6|276.64|273.84|276.02|273.22|0
1654558200000|2022-06-06 23:30:00|276.64|273.84|276.33|273.53|276.64|273.84|276.33|273.53|0
1654558500000|2022-06-06 23:35:00|276.48|273.68|276.17|273.37|276.63|273.83|275.93|273.13|0
1654558800000|2022-06-06 23:40:00|276.01|273.21|276.47|273.67|276.47|273.67|275.7|272.9|0
1654559100000|2022-06-06 23:45:00|276.63|273.83|278.63|275.83|278.63|275.83|276.47|273.67|0
1654559400000|2022-06-06 23:50:00|278.78|275.98|278.78|275.98|279.56|276.76|278.24|275.44|0
1654559700000|2022-06-06 23:55:00|278.7|275.9|277.85|275.05|279.4|276.6|277.85|275.05|0
1654560000000|2022-06-07 00:00:00|278|275.2|273.54|270.74|278|275.2|273.46|270.66|0
1654560300000|2022-06-07 00:05:00|273.61|270.81|272.39|269.59|273.61|270.81|272.16|269.36|0
1654560600000|2022-06-07 00:10:00|272.31|269.51|271.62|268.82|272.47|269.67|271.24|268.44|0
1654560900000|2022-06-07 00:15:00|271.47|268.67|272.31|269.51|272.69|269.89|270.63|267.83|0
1654561200000|2022-06-07 00:20:00|271.92|269.12|270.62|267.82|272.15|269.35|270.39|267.59|0
1654561500000|2022-06-07 00:25:00|270.47|267.67|270.85|268.05|270.93|268.13|270.01|267.21|0
1654561800000|2022-06-07 00:30:00|270.93|268.13|268.49|265.69|270.93|268.13|268.19|265.39|0
1654562100000|2022-06-07 00:35:00|269.25|266.45|270.77|267.97|270.77|267.97|268.94|266.14|0
1654562400000|2022-06-07 00:40:00|270.92|268.12|271.07|268.27|271.07|268.27|270.16|267.36|0
1654562700000|2022-06-07 00:45:00|270.92|268.12|270.76|267.96|271.07|268.27|269.85|267.05|0
1654563000000|2022-06-07 00:50:00|270.91|268.11|269.61|266.81|271.22|268.42|269.39|266.59|0
1654563300000|2022-06-07 00:55:00|270.3|267.5|270.37|267.57|270.76|267.96|269.84|267.04|0
1654563600000|2022-06-07 01:00:00|270.45|267.65|272.27|269.47|272.28|269.48|270.3|267.5|0
1654563900000|2022-06-07 01:05:00|272.12|269.32|271.97|269.17|273.04|270.24|271.82|269.02|0
1654564200000|2022-06-07 01:10:00|272.12|269.32|271.2|268.4|272.42|269.62|270.9|268.1|0
1654564500000|2022-06-07 01:15:00|270.97|268.17|272.57|269.77|273.1|270.3|270.81|268.01|0
1654564800000|2022-06-07 01:20:00|272.64|269.84|271.34|268.54|272.64|269.84|271.04|268.24|0
1654565100000|2022-06-07 01:25:00|271.19|268.39|263.26|260.46|271.19|268.39|261.08|258.28|0
1654565400000|2022-06-07 01:30:00|263.71|260.91|264.83|262.03|265.05|262.25|262.21|259.41|0
1654565700000|2022-06-07 01:35:00|264.9|262.1|265.65|262.85|266.26|263.46|264.15|261.35|0
1654566000000|2022-06-07 01:40:00|265.5|262.7|267.61|264.81|267.61|264.81|265.2|262.4|0
1654566300000|2022-06-07 01:45:00|267.76|264.96|267.76|264.96|268.43|265.63|267|264.2|0
1654566600000|2022-06-07 01:50:00|267.91|265.11|267.45|264.65|267.98|265.18|267.22|264.42|0
1654566900000|2022-06-07 01:55:00|267.3|264.5|266.84|264.04|267.45|264.65|265.64|262.84|0
1654567200000|2022-06-07 02:00:00|266.99|264.19|266.39|263.59|267.6|264.8|266.09|263.29|0
1654567500000|2022-06-07 02:05:00|266.46|263.66|264.28|261.48|266.99|264.19|264.28|261.48|0
1654567800000|2022-06-07 02:10:00|264.43|261.63|263.6|260.8|264.43|261.63|263.38|260.58|0
1654568100000|2022-06-07 02:15:00|263.67|260.87|263.67|260.87|264.57|261.77|263.37|260.57|0
1654568400000|2022-06-07 02:20:00|263.82|261.02|265.17|262.37|265.47|262.67|263.74|260.94|0
1654568700000|2022-06-07 02:25:00|265.32|262.52|264.41|261.61|265.47|262.67|264.26|261.46|0
1654569000000|2022-06-07 02:30:00|264.49|261.69|263.81|261.01|264.71|261.91|263.66|260.86|0
1654569300000|2022-06-07 02:35:00|263.96|261.16|263.88|261.08|264.41|261.61|263.66|260.86|0
1654569600000|2022-06-07 02:40:00|263.81|261.01|263.58|260.78|263.96|261.16|263.5|260.7|0
1654569900000|2022-06-07 02:45:00|263.5|260.7|262.82|260.02|263.5|260.7|262.38|259.58|0
1654570200000|2022-06-07 02:50:00|262.75|259.95|263.35|260.55|263.5|260.7|262.75|259.95|0
1654570500000|2022-06-07 02:55:00|263.2|260.4|263.19|260.39|263.34|260.54|262.45|259.65|0
1654570800000|2022-06-07 03:00:00|263.26|260.46|261.12|258.32|263.49|260.69|260.97|258.17|0
1654571100000|2022-06-07 03:05:00|261.27|258.47|260.97|258.17|261.42|258.62|260.97|258.17|0
1654571400000|2022-06-07 03:10:00|261.12|258.32|262.01|259.21|262.31|259.51|261.11|258.31|0
1654571700000|2022-06-07 03:15:00|262.16|259.36|264.27|261.47|264.72|261.92|262.01|259.21|0
1654572000000|2022-06-07 03:20:00|264.04|261.24|265.02|262.22|265.02|262.22|263.97|261.17|0
1654572300000|2022-06-07 03:25:00|265.17|262.37|264.71|261.91|265.93|263.13|264.71|261.91|0
1654572600000|2022-06-07 03:30:00|264.79|261.99|264.41|261.61|264.86|262.06|264.41|261.61|0
1654572900000|2022-06-07 03:35:00|264.56|261.76|265.08|262.28|265.61|262.81|263.95|261.15|0
1654573200000|2022-06-07 03:40:00|265.01|262.21|265.31|262.51|265.46|262.66|264.7|261.9|0
1654573500000|2022-06-07 03:45:00|265.46|262.66|265.91|263.11|266.06|263.26|265|262.2|0
1654573800000|2022-06-07 03:50:00|265.83|263.03|266.21|263.41|266.36|263.56|265.15|262.35|0
1654574100000|2022-06-07 03:55:00|265.98|263.18|264.46|261.66|266.51|263.71|264.39|261.59|0
1654574400000|2022-06-07 04:00:00|264.61|261.81|265.37|262.57|265.37|262.57|263.33|260.53|0
1654574700000|2022-06-07 04:05:00|265.3|262.5|265.6|262.8|266.05|263.25|265.3|262.5|0
1654575000000|2022-06-07 04:10:00|265.45|262.65|265.75|262.95|265.9|263.1|265.45|262.65|0
1654575300000|2022-06-07 04:15:00|265.67|262.87|265.89|263.09|265.9|263.1|265.29|262.49|0
1654575600000|2022-06-07 04:20:00|265.74|262.94|266.49|263.69|266.64|263.84|265.74|262.94|0
1654575900000|2022-06-07 04:25:00|266.64|263.84|266.94|264.14|266.95|264.15|266.19|263.39|0
1654576200000|2022-06-07 04:30:00|266.79|263.99|263.03|260.23|266.94|264.14|262.88|260.08|0
1654576500000|2022-06-07 04:35:00|262.88|260.08|263.92|261.12|264.37|261.57|262.88|260.08|0
1654576800000|2022-06-07 04:40:00|263.99|261.19|263.92|261.12|264.07|261.27|263.39|260.59|0
1654577100000|2022-06-07 04:45:00|263.69|260.89|263.77|260.97|263.92|261.12|262.79|259.99|0
1654577400000|2022-06-07 04:50:00|263.76|260.96|263.61|260.81|264.29|261.49|263.46|260.66|0
1654577700000|2022-06-07 04:55:00|263.76|260.96|264.13|261.33|264.58|261.78|263.76|260.96|0
1654578000000|2022-06-07 05:00:00|264.21|261.41|264.51|261.71|264.96|262.16|263.91|261.11|0
1654578300000|2022-06-07 05:05:00|264.36|261.56|262.7|259.9|264.36|261.56|262.55|259.75|0
1654578600000|2022-06-07 05:10:00|262.55|259.75|261.95|259.15|263.15|260.35|261.65|258.85|0
1654578900000|2022-06-07 05:15:00|261.87|259.07|262.62|259.82|263.14|260.34|261.87|259.07|0
1654579200000|2022-06-07 05:20:00|262.54|259.74|260.45|257.65|263.21|260.41|260.15|257.35|0
1654579500000|2022-06-07 05:25:00|260.3|257.5|256.68|253.88|260.6|257.8|256.44|253.64|0
1654579800000|2022-06-07 05:30:00|256.83|254.03|258.99|256.19|259.59|256.79|256.83|254.03|0
1654580100000|2022-06-07 05:35:00|259.14|256.34|258.76|255.96|259.73|256.93|258.1|255.3|0
1654580400000|2022-06-07 05:40:00|258.69|255.89|259.43|256.63|260.18|257.38|258.69|255.89|0
1654580700000|2022-06-07 05:45:00|259.58|256.78|259.58|256.78|260.32|257.52|258.54|255.74|0
1654581000000|2022-06-07 05:50:00|259.87|257.07|259.72|256.92|260.32|257.52|259.28|256.48|0
1654581300000|2022-06-07 05:55:00|259.87|257.07|258.83|256.03|260.61|257.81|258.68|255.88|0
1654581600000|2022-06-07 06:00:00|259.12|256.32|263.75|260.95|264.35|261.55|259.12|256.32|0
1654581900000|2022-06-07 06:05:00|264.2|261.4|262.69|259.89|264.2|261.4|262.47|259.67|0
1654582200000|2022-06-07 06:10:00|262.54|259.74|263.44|260.64|263.44|260.64|262.54|259.74|0
1654582500000|2022-06-07 06:15:00|263.51|260.71|263.89|261.09|264.49|261.69|263.29|260.49|0
1654582800000|2022-06-07 06:20:00|264.04|261.24|263.58|260.78|264.79|261.99|263.13|260.33|0
1654583100000|2022-06-07 06:25:00|263.73|260.93|265.23|262.43|265.23|262.43|263.13|260.33|0
1654583400000|2022-06-07 06:30:00|265.38|262.58|264.33|261.53|266.13|263.33|264.18|261.38|0
1654583700000|2022-06-07 06:35:00|264.32|261.52|263.87|261.07|264.77|261.97|263.57|260.77|0
1654584000000|2022-06-07 06:40:00|264.02|261.22|263.27|260.47|264.92|262.12|263.27|260.47|0
1654584300000|2022-06-07 06:45:00|263.19|260.39|262.97|260.17|263.19|260.39|261.17|258.37|0
1654584600000|2022-06-07 06:50:00|262.67|259.87|263.26|260.46|264.46|261.66|262.67|259.87|0
1654584900000|2022-06-07 06:55:00|262.81|260.01|263.11|260.31|263.11|260.31|261.99|259.19|0
1654585200000|2022-06-07 07:00:00|262.96|260.16|263.55|260.75|265.88|263.08|262.81|260.01|0
1654585500000|2022-06-07 07:05:00|263.2|260.8|265.53|263.13|265.53|263.13|262.46|260.06|0
1654585800000|2022-06-07 07:10:00|265.3|262.9|267.86|265.46|268.17|265.77|264.85|262.45|0
1654586100000|2022-06-07 07:15:00|268.17|265.77|265.75|263.35|269.99|267.59|265.15|262.75|0
1654586400000|2022-06-07 07:20:00|265.6|263.2|267.3|264.9|267.68|265.28|265.58|263.18|0
1654586700000|2022-06-07 07:25:00|267.53|265.13|267.83|265.43|269.04|266.64|266.78|264.38|0
1654587000000|2022-06-07 07:30:00|267.75|265.35|268.73|266.33|270.55|268.15|267.75|265.35|0
1654587300000|2022-06-07 07:35:00|268.5|266.1|266.32|263.92|269.03|266.63|266.32|263.92|0
1654587600000|2022-06-07 07:40:00|266.17|263.77|268.27|265.87|268.88|266.48|266.17|263.77|0
1654587900000|2022-06-07 07:45:00|268.12|265.72|269.85|267.45|271.6|269.2|268.12|265.72|0
1654588200000|2022-06-07 07:50:00|269.93|267.53|269.4|267|270.69|268.29|268.94|266.54|0
1654588500000|2022-06-07 07:55:00|269.32|266.92|268.87|266.47|270.38|267.98|268.56|266.16|0
1654588800000|2022-06-07 08:00:00|269.02|266.62|269.92|267.52|270.38|267.98|268.11|265.71|0
1654589100000|2022-06-07 08:05:00|270.22|267.82|270.52|268.12|271.74|269.34|269.84|267.44|0
1654589400000|2022-06-07 08:10:00|270.75|268.35|269.99|267.59|270.98|268.58|269.61|267.21|0
1654589700000|2022-06-07 08:15:00|270.07|267.67|269.3|266.9|270.14|267.74|268.1|265.7|0
1654590000000|2022-06-07 08:20:00|269.61|267.21|269.91|267.51|270.21|267.81|268.7|266.3|0
1654590300000|2022-06-07 08:25:00|269.83|267.43|269.3|266.9|270.97|268.57|269.3|266.9|0
1654590600000|2022-06-07 08:30:00|269.45|267.05|270.2|267.8|270.66|268.26|268.99|266.59|0
1654590900000|2022-06-07 08:35:00|270.05|267.65|273.66|271.26|273.66|271.26|269.9|267.5|0
1654591200000|2022-06-07 08:40:00|273.81|271.41|270.78|268.38|273.81|271.41|270.17|267.77|0
1654591500000|2022-06-07 08:45:00|271.08|268.68|270.32|267.92|271.23|268.83|270.17|267.77|0
1654591800000|2022-06-07 08:50:00|270.24|267.84|270.16|267.76|270.47|268.07|269.56|267.16|0
1654592100000|2022-06-07 08:55:00|270.08|267.68|270.16|267.76|270.62|268.22|269.71|267.31|0
1654592400000|2022-06-07 09:00:00|269.93|267.53|268.34|265.94|270.77|268.37|268.34|265.94|0
1654592700000|2022-06-07 09:05:00|268.49|266.09|267.88|265.48|268.79|266.39|266.98|264.58|0
1654593000000|2022-06-07 09:10:00|267.73|265.33|266.67|264.27|268.03|265.63|266.52|264.12|0
1654593300000|2022-06-07 09:15:00|266.74|264.34|268.33|265.93|268.33|265.93|266.07|263.67|0
1654593600000|2022-06-07 09:20:00|268.1|265.7|269.08|266.68|269.23|266.83|268.02|265.62|0
1654593900000|2022-06-07 09:25:00|269|266.6|269.99|267.59|270.44|268.04|269|266.6|0
1654594200000|2022-06-07 09:30:00|270.06|267.66|270.44|268.04|271.05|268.65|269.83|267.43|0
1654594500000|2022-06-07 09:35:00|270.51|268.11|269.07|266.67|270.74|268.34|269.07|266.67|0
1654594800000|2022-06-07 09:40:00|268.92|266.52|267.32|264.92|268.92|266.52|267.1|264.7|0
1654595100000|2022-06-07 09:45:00|267.25|264.85|266.95|264.55|267.4|265|266.65|264.25|0
1654595400000|2022-06-07 09:50:00|266.8|264.4|266.19|263.79|266.95|264.55|266.04|263.64|0
1654595700000|2022-06-07 09:55:00|266.04|263.64|266.19|263.79|267.24|264.84|265.88|263.48|0
1654596000000|2022-06-07 10:00:00|266.03|263.63|267.09|264.69|267.24|264.84|266.03|263.63|0
1654596300000|2022-06-07 10:05:00|266.94|264.54|267.16|264.76|267.24|264.84|266.86|264.46|0
1654596600000|2022-06-07 10:10:00|267.08|264.68|266.93|264.53|267.23|264.83|266.78|264.38|0
1654596900000|2022-06-07 10:15:00|266.85|264.45|262.34|259.94|266.93|264.53|262.27|259.87|0
1654597200000|2022-06-07 10:20:00|262.12|259.72|262.27|259.87|262.87|260.47|260.63|258.23|0
1654597500000|2022-06-07 10:25:00|262.42|260.02|262.14|259.74|263.34|260.94|260.86|258.46|0
1654597800000|2022-06-07 10:30:00|262.22|259.82|264.39|261.99|264.69|262.29|262.14|259.74|0
1654598100000|2022-06-07 10:35:00|264.54|262.14|265.66|263.26|266.05|263.65|264.16|261.76|0
1654598400000|2022-06-07 10:40:00|265.74|263.34|264.58|262.18|266.62|264.22|264.58|262.18|0
1654598700000|2022-06-07 10:45:00|264.66|262.26|266.61|264.21|266.91|264.51|264.51|262.11|0
1654599000000|2022-06-07 10:50:00|266.76|264.36|266.76|264.36|267.66|265.26|266.16|263.76|0
1654599300000|2022-06-07 10:55:00|266.68|264.28|260.01|257.61|267.36|264.96|258.67|256.27|0
1654599600000|2022-06-07 11:00:00|259.71|257.31|263.1|260.7|263.25|260.85|259.71|257.31|0
1654599900000|2022-06-07 11:05:00|262.8|260.4|258.33|255.93|263.25|260.85|258.18|255.78|0
1654600200000|2022-06-07 11:10:00|257.89|255.49|253.18|250.78|258.04|255.64|251.61|249.21|0
1654600500000|2022-06-07 11:15:00|253.11|250.71|256.49|254.09|256.87|254.47|252.6|250.2|0
1654600800000|2022-06-07 11:20:00|256.57|254.17|256.71|254.31|256.79|254.39|255.39|252.99|0
1654601100000|2022-06-07 11:25:00|256.64|254.24|258.19|255.79|258.79|256.39|255.75|253.35|0
1654601400000|2022-06-07 11:30:00|258.05|255.65|258.64|256.24|259|256.6|257.6|255.2|0
1654601700000|2022-06-07 11:35:00|258.71|256.31|258.78|256.38|259.23|256.83|258.19|255.79|0
1654602000000|2022-06-07 11:40:00|259|256.6|257.44|255.04|259|256.6|257.22|254.82|0
1654602300000|2022-06-07 11:45:00|257.36|254.96|258.7|256.3|258.77|256.37|257.36|254.96|0
1654602600000|2022-06-07 11:50:00|258.62|256.22|257.14|254.74|258.62|256.22|257.14|254.74|0
1654602900000|2022-06-07 11:55:00|257.29|254.89|257.88|255.48|258.17|255.77|256.84|254.44|0
1654603200000|2022-06-07 12:00:00|258.17|255.77|256.54|254.14|259.14|256.74|256.54|254.14|0
1654603500000|2022-06-07 12:05:00|256.39|253.99|256.24|253.84|257.57|255.17|256.09|253.69|0
1654603800000|2022-06-07 12:10:00|256.16|253.76|256.24|253.84|256.98|254.58|255.35|252.95|0
1654604100000|2022-06-07 12:15:00|256.38|253.98|254.76|252.36|256.83|254.43|254.46|252.06|0
1654604400000|2022-06-07 12:20:00|254.9|252.5|257.12|254.72|257.86|255.46|254.76|252.36|0
1654604700000|2022-06-07 12:25:00|257.41|255.01|256.82|254.42|257.86|255.46|256.82|254.42|0
1654605000000|2022-06-07 12:30:00|256.96|254.56|257.11|254.71|257.26|254.86|253.57|251.17|0
1654605300000|2022-06-07 12:35:00|257.03|254.63|255.77|253.37|257.55|255.15|254.3|251.9|0
1654605600000|2022-06-07 12:40:00|255.63|253.23|255.92|253.52|256.21|253.81|254.15|251.75|0
1654605900000|2022-06-07 12:45:00|256.21|253.81|254.15|251.75|257.55|255.15|254|251.6|0
1654606200000|2022-06-07 12:50:00|254|251.6|253.55|251.15|255.47|253.07|253.26|250.86|0
1654606500000|2022-06-07 12:55:00|253.7|251.3|252.82|250.42|254.58|252.18|252.52|250.12|0
1654606800000|2022-06-07 13:00:00|252.59|250.19|254.13|251.73|254.28|251.88|252.38|249.98|0
1654607100000|2022-06-07 13:05:00|253.99|251.59|253.1|250.7|254.58|252.18|252.81|250.41|0
1654607400000|2022-06-07 13:10:00|253.25|250.85|251.63|249.23|253.54|251.14|250.83|248.43|0
1654607700000|2022-06-07 13:15:00|251.78|249.38|252.51|250.11|253.83|251.43|251.78|249.38|0
1654608000000|2022-06-07 13:20:00|252.36|249.96|252.94|250.54|253.83|251.43|252.21|249.81|0
1654608300000|2022-06-07 13:25:00|253.24|250.84|254.71|252.31|254.71|252.31|252.21|249.81|0
1654608600000|2022-06-07 13:30:00|254.85|252.45|261.23|258.83|261.68|259.28|252.06|249.66|0
1654608900000|2022-06-07 13:35:00|260.93|258.53|260.18|257.78|263.18|260.78|259.14|256.74|0
1654609200000|2022-06-07 13:40:00|260.78|258.38|262.49|260.09|263.17|260.77|259.21|256.81|0
1654609500000|2022-06-07 13:45:00|262.57|260.17|264.07|261.67|264.52|262.12|261.08|258.68|0
1654609800000|2022-06-07 13:50:00|264.22|261.82|266.17|263.77|269.2|266.8|263.62|261.22|0
1654610100000|2022-06-07 13:55:00|266.78|264.38|264.21|261.81|267.76|265.36|262.94|260.54|0
1654610400000|2022-06-07 14:00:00|264.06|261.66|267.38|264.98|267.9|265.5|262.56|260.16|0
1654610700000|2022-06-07 14:05:00|267.53|265.13|265.34|262.94|272.13|269.73|264.06|261.66|0
1654611000000|2022-06-07 14:10:00|265.79|263.39|263.54|261.14|266.84|264.44|261.89|259.49|0
1654611300000|2022-06-07 14:15:00|263.69|261.29|263.98|261.58|265.63|263.23|261.44|259.04|0
1654611600000|2022-06-07 14:20:00|264.43|262.03|267.58|265.18|270.16|267.76|262.93|260.53|0
1654611900000|2022-06-07 14:25:00|267.74|265.34|275.64|273.24|276.4|274|266.68|264.28|0
1654612200000|2022-06-07 14:30:00|275.79|273.39|280.41|278.01|280.79|278.39|274.72|272.32|0
1654612500000|2022-06-07 14:35:00|280.56|278.16|285.41|283.01|286.35|283.95|279.63|277.23|0
1654612800000|2022-06-07 14:40:00|285.26|282.86|286.86|284.46|288.89|286.49|284.16|281.76|0
1654613100000|2022-06-07 14:45:00|287.17|284.77|289.52|287.12|289.83|287.43|286.07|283.67|0
1654613400000|2022-06-07 14:50:00|289.59|287.19|288.89|286.49|289.99|287.59|287.01|284.61|0
1654613700000|2022-06-07 14:55:00|288.57|286.17|286.22|283.82|288.89|286.49|285.44|283.04|0
1654614000000|2022-06-07 15:00:00|286.53|284.13|284.97|282.57|288.25|285.85|284.66|282.26|0
1654614300000|2022-06-07 15:05:00|284.81|282.41|284.76|282.36|285.44|283.04|281.65|279.25|0
1654614600000|2022-06-07 15:10:00|284.3|281.9|286.64|284.24|287.58|285.18|283.98|281.58|0
1654614900000|2022-06-07 15:15:00|286.17|283.77|282.73|280.33|286.95|284.55|282.42|280.02|0
1654615200000|2022-06-07 15:20:00|283.2|280.8|279.16|276.76|283.98|281.58|279.16|276.76|0
1654615500000|2022-06-07 15:25:00|278.7|276.3|277.46|275.06|280.55|278.15|276.39|273.99|0
1654615800000|2022-06-07 15:30:00|277.62|275.22|277.11|274.71|277.88|275.48|274.54|272.14|0
1654616100000|2022-06-07 15:35:00|277.27|274.87|278.5|276.1|278.65|276.25|274.96|272.56|0
1654616400000|2022-06-07 15:40:00|278.42|276.02|277.41|275.01|278.65|276.25|276.65|274.25|0
1654616700000|2022-06-07 15:45:00|277.11|274.71|272.96|270.56|278.95|276.55|272.66|270.26|0
1654617000000|2022-06-07 15:50:00|272.81|270.41|273.57|271.17|275.56|273.16|272.2|269.8|0
1654617300000|2022-06-07 15:55:00|273.42|271.02|277.16|274.76|277.93|275.53|273.42|271.02|0
1654617600000|2022-06-07 16:00:00|277.47|275.07|276.08|273.68|278.55|276.15|275.46|273.06|0
1654617900000|2022-06-07 16:05:00|275.92|273.52|274.54|272.14|275.92|273.52|272.71|270.31|0
1654618200000|2022-06-07 16:10:00|274.85|272.45|275.3|272.9|275.92|273.52|273.93|271.53|0
1654618500000|2022-06-07 16:15:00|274.84|272.44|272.24|269.84|275.46|273.06|270.56|268.16|0
1654618800000|2022-06-07 16:20:00|271.93|269.53|273.15|270.75|273.61|271.21|271.17|268.77|0
1654619100000|2022-06-07 16:25:00|273|270.6|274.37|271.97|275.45|273.05|273|270.6|0
1654619400000|2022-06-07 16:30:00|274.53|272.13|276.98|274.58|277.75|275.35|273.15|270.75|0
1654619700000|2022-06-07 16:35:00|277.13|274.73|278.37|275.97|278.37|275.97|276.06|273.66|0
1654620000000|2022-06-07 16:40:00|278.52|276.12|279.75|277.35|281.93|279.53|278.52|276.12|0
1654620300000|2022-06-07 16:45:00|279.91|277.51|281.14|278.74|281.77|279.37|279.91|277.51|0
1654620600000|2022-06-07 16:50:00|281.3|278.9|282.23|279.83|282.7|280.3|279.28|276.88|0
1654620900000|2022-06-07 16:55:00|282.07|279.67|281.6|279.2|282.54|280.14|280.21|277.81|0
1654621200000|2022-06-07 17:00:00|281.76|279.36|283.62|281.22|284.09|281.69|280.52|278.12|0
1654621500000|2022-06-07 17:05:00|283.78|281.38|285.49|283.09|285.49|283.09|282.22|279.82|0
1654621800000|2022-06-07 17:10:00|285.81|283.41|285.8|283.4|286.28|283.88|284.24|281.84|0
1654622100000|2022-06-07 17:15:00|285.96|283.56|286.74|284.34|287.68|285.28|285.49|283.09|0
1654622400000|2022-06-07 17:20:00|286.58|284.18|285.59|283.19|287.91|285.51|284.46|282.06|0
1654622700000|2022-06-07 17:25:00|285.75|283.35|286.06|283.66|286.69|284.29|284.97|282.57|0
1654623000000|2022-06-07 17:30:00|287|284.6|285.97|283.57|287.32|284.92|284.8|282.4|0
1654623300000|2022-06-07 17:35:00|285.74|283.34|285.81|283.41|286.84|284.44|284.17|281.77|0
1654623600000|2022-06-07 17:40:00|286.05|283.65|285.58|283.18|286.05|283.65|284.01|281.61|0
1654623900000|2022-06-07 17:45:00|285.42|283.02|285.58|283.18|286.68|284.28|284.17|281.77|0
1654624200000|2022-06-07 17:50:00|285.73|283.33|285.1|282.7|287.3|284.9|284.79|282.39|0
1654624500000|2022-06-07 17:55:00|284.79|282.39|283.49|281.09|284.94|282.54|283.34|280.94|0
1654624800000|2022-06-07 18:00:00|283.72|281.32|285.53|283.13|285.68|283.28|282.71|280.31|0
1654625100000|2022-06-07 18:05:00|285.68|283.28|290.89|288.49|291.05|288.65|285.06|282.66|0
1654625400000|2022-06-07 18:10:00|291.05|288.65|292.8|290.4|293.12|290.72|290.57|288.17|0
1654625700000|2022-06-07 18:15:00|293.12|290.72|290.73|288.33|293.75|291.35|290.41|288.01|0
1654626000000|2022-06-07 18:20:00|290.57|288.17|291.36|288.96|291.52|289.12|290.09|287.69|0
1654626300000|2022-06-07 18:25:00|291.52|289.12|291.99|289.59|292.63|290.23|290.25|287.85|0
1654626600000|2022-06-07 18:30:00|292.15|289.75|294.38|291.98|295.02|292.62|291.51|289.11|0
1654626900000|2022-06-07 18:35:00|294.54|292.14|293.1|290.7|294.86|292.46|292.78|290.38|0
1654627200000|2022-06-07 18:40:00|293.42|291.02|288.18|285.78|293.58|291.18|286.92|284.52|0
1654627500000|2022-06-07 18:45:00|287.7|285.3|286.28|283.88|289.76|287.36|285.5|283.1|0
1654627800000|2022-06-07 18:50:00|286.44|284.04|288.17|285.77|288.65|286.25|285.81|283.41|0
1654628100000|2022-06-07 18:55:00|287.54|285.14|289.91|287.51|290.22|287.82|286.91|284.51|0
1654628400000|2022-06-07 19:00:00|290.07|287.67|292.6|290.2|293.08|290.68|289.43|287.03|0
1654628700000|2022-06-07 19:05:00|292.76|290.36|292.76|290.36|294.19|291.79|291.33|288.93|0
1654629000000|2022-06-07 19:10:00|293.08|290.68|291.96|289.56|294.03|291.63|290.69|288.29|0
1654629300000|2022-06-07 19:15:00|291.8|289.4|293.55|291.15|294.03|291.63|291.8|289.4|0
1654629600000|2022-06-07 19:20:00|293.71|291.31|294.18|291.78|295.46|293.06|293.07|290.67|0
1654629900000|2022-06-07 19:25:00|294.5|292.1|294.66|292.26|295.3|292.9|293.39|290.99|0
1654630200000|2022-06-07 19:30:00|294.5|292.1|296.89|294.49|298.06|295.66|294.02|291.62|0
1654630500000|2022-06-07 19:35:00|296.73|294.33|299.3|296.9|299.3|296.9|296.41|294.01|0
1654630800000|2022-06-07 19:40:00|299.46|297.06|298.97|296.57|300.1|297.7|297.68|295.28|0
1654631100000|2022-06-07 19:45:00|299.29|296.89|301.23|298.83|301.55|299.15|298.49|296.09|0
1654631400000|2022-06-07 19:50:00|300.9|298.5|302.03|299.63|302.85|300.45|299.93|297.53|0
1654631700000|2022-06-07 19:55:00|301.87|299.47|299.28|296.88|302.84|300.44|299.28|296.88|0
1654632000000|2022-06-07 20:00:00|299.77|297.37|296.55|294.15|299.77|297.37|295.59|293.19|0
1654632300000|2022-06-07 20:05:00|296.71|294.31|297.35|294.95|297.83|295.43|296.22|293.82|0
1654632600000|2022-06-07 20:10:00|297.18|294.78|297.18|294.78|297.67|295.27|297.18|294.78|0
1654632900000|2022-06-07 20:15:00|297.38|294.58|296.42|293.62|297.54|294.74|296.1|293.3|0
1654633200000|2022-06-07 20:20:00|296.58|293.78|296.41|293.61|297.38|294.58|295.93|293.13|0
1654633500000|2022-06-07 20:25:00|296.25|293.45|295.29|292.49|296.57|293.77|295.29|292.49|0
1654633800000|2022-06-07 20:30:00|295.45|292.65|295.6|292.8|295.6|292.8|294.65|291.85|0
1654634100000|2022-06-07 20:35:00|295.44|292.64|295.36|292.56|295.76|292.96|295.12|292.32|0
1654634400000|2022-06-07 20:40:00|295.44|292.64|294.64|291.84|295.92|293.12|294.32|291.52|0
1654634700000|2022-06-07 20:45:00|294.55|291.75|294.47|291.67|295.28|292.48|294.47|291.67|0
1654635000000|2022-06-07 20:50:00|294.63|291.83|294.47|291.67|294.79|291.99|293.67|290.87|0
1654635300000|2022-06-07 20:55:00|294.15|291.35|294.54|291.74|294.79|291.99|293.99|291.19|0
1654635600000|2022-06-07 21:00:00|294.29|291.49|294.18|291.38|294.34|291.54|293.93|291.13|0
1654635900000|2022-06-07 21:05:00|294.22|291.42|294.17|291.37|294.31|291.51|294.13|291.33|0
1654636200000|2022-06-07 21:10:00|294.2|291.4|294.33|291.53|294.34|291.54|294.2|291.4|0
1654636500000|2022-06-07 21:15:00|294.31|291.51|294.4|291.6|294.42|291.62|294.15|291.35|0
1654636800000|2022-06-07 21:20:00|294.45|291.65|294.51|291.71|294.54|291.74|294.4|291.6|0
1654637100000|2022-06-07 21:25:00|294.33|291.53|294.44|291.64|294.44|291.64|293.98|291.18|0
1654637400000|2022-06-07 21:30:00|294.55|291.75|294.9|292.1|294.97|292.17|294.51|291.71|0
1654637700000|2022-06-07 21:35:00|295.02|292.22|295.23|292.43|295.41|292.61|295.02|292.22|0
1654638000000|2022-06-07 21:40:00|295.22|292.42|294.9|292.1|295.22|292.42|294.78|291.98|0
1654638300000|2022-06-07 21:45:00|294.92|292.12|294.94|292.14|294.94|292.14|294.8|292|0
1654638600000|2022-06-07 21:50:00|294.85|292.05|295.05|292.25|295.05|292.25|294.85|292.05|0
1654638900000|2022-06-07 21:55:00|295.1|292.3|295.1|292.3|295.1|292.3|295|292.2|0
1654639200000|2022-06-07 22:00:00|294.34|291.54|296.26|293.46|296.83|294.03|294.34|291.54|0
1654639500000|2022-06-07 22:05:00|296.02|293.22|295.54|292.74|296.02|293.22|294.9|292.1|0
1654639800000|2022-06-07 22:10:00|295.62|292.82|297.14|294.34|297.78|294.98|295.54|292.74|0
1654640100000|2022-06-07 22:15:00|297.3|294.5|296.65|293.85|297.38|294.58|296.17|293.37|0
1654640400000|2022-06-07 22:20:00|296.57|293.77|296.17|293.37|296.57|293.77|295.53|292.73|0
1654640700000|2022-06-07 22:25:00|296.33|293.53|296.17|293.37|296.97|294.17|295.53|292.73|0
1654641000000|2022-06-07 22:30:00|296.33|293.53|295.52|292.72|296.33|293.53|295.52|292.72|0
1654641300000|2022-06-07 22:35:00|295.68|292.88|295.04|292.24|296|293.2|294.72|291.92|0
1654641600000|2022-06-07 22:40:00|295.36|292.56|296|293.2|296|293.2|295.04|292.24|0
1654641900000|2022-06-07 22:45:00|295.83|293.03|294.87|292.07|296.15|293.35|294.71|291.91|0
1654642200000|2022-06-07 22:50:00|295.03|292.23|295.51|292.71|295.67|292.87|294.55|291.75|0
1654642500000|2022-06-07 22:55:00|295.67|292.87|295.5|292.7|295.67|292.87|295.02|292.22|0
1654642800000|2022-06-07 23:00:00|295.66|292.86|295.98|293.18|295.98|293.18|295.5|292.7|0
1654643100000|2022-06-07 23:05:00|296.14|293.34|295.98|293.18|296.3|293.5|295.82|293.02|0
1654643400000|2022-06-07 23:10:00|296.14|293.34|295.49|292.69|296.14|293.34|295.49|292.69|0
1654643700000|2022-06-07 23:15:00|295.65|292.85|296.29|293.49|296.29|293.49|295.65|292.85|0
1654644000000|2022-06-07 23:20:00|296.13|293.33|296.13|293.33|296.29|293.49|295.65|292.85|0
1654644300000|2022-06-07 23:25:00|296.29|293.49|296.12|293.32|296.93|294.13|296.12|293.32|0
1654644600000|2022-06-07 23:30:00|296.28|293.48|294.36|291.56|296.45|293.65|294.36|291.56|0
1654644900000|2022-06-07 23:35:00|294.2|291.4|294.2|291.4|295.16|292.36|294.04|291.24|0
1654645200000|2022-06-07 23:40:00|294.11|291.31|292.6|289.8|294.36|291.56|292.12|289.32|0
1654645500000|2022-06-07 23:45:00|292.76|289.96|291.64|288.84|293.07|290.27|291.64|288.84|0
1654645800000|2022-06-07 23:50:00|291.48|288.68|291.95|289.15|292.51|289.71|291.32|288.52|0
1654646100000|2022-06-07 23:55:00|291.79|288.99|291.95|289.15|292.43|289.63|291.64|288.84|0
1654646400000|2022-06-08 00:00:00|292.11|289.31|292.42|289.62|293.7|290.9|291|288.2|0
1654646700000|2022-06-08 00:05:00|292.5|289.7|292.5|289.7|292.58|289.78|291.31|288.51|0
1654647000000|2022-06-08 00:10:00|292.74|289.94|293.85|291.05|294.09|291.29|292.26|289.46|0
1654647300000|2022-06-08 00:15:00|294.01|291.21|292.73|289.93|294.49|291.69|292.73|289.93|0
1654647600000|2022-06-08 00:20:00|292.57|289.77|292.25|289.45|293.05|290.25|290.98|288.18|0
1654647900000|2022-06-08 00:25:00|292.49|289.69|292.89|290.09|293.21|290.41|292.09|289.29|0
1654648200000|2022-06-08 00:30:00|293.05|290.25|294.24|291.44|294.32|291.52|293.04|290.24|0
1654648500000|2022-06-08 00:35:00|294.16|291.36|296.08|293.28|296.64|293.84|294|291.2|0
1654648800000|2022-06-08 00:40:00|296.15|293.35|296.23|293.43|297.2|294.4|296.07|293.27|0
1654649100000|2022-06-08 00:45:00|296.07|293.27|295.67|292.87|296.87|294.07|295.43|292.63|0
1654649400000|2022-06-08 00:50:00|295.59|292.79|296.55|293.75|296.55|293.75|295.43|292.63|0
1654649700000|2022-06-08 00:55:00|296.71|293.91|296.06|293.26|296.71|293.91|295.66|292.86|0
1654650000000|2022-06-08 01:00:00|296.46|293.66|296.22|293.42|297.02|294.22|296.14|293.34|0
1654650300000|2022-06-08 01:05:00|296.3|293.5|296.29|293.49|296.7|293.9|295.74|292.94|0
1654650600000|2022-06-08 01:10:00|296.22|293.42|296.53|293.73|296.54|293.74|295.89|293.09|0
1654650900000|2022-06-08 01:15:00|296.85|294.05|297.82|295.02|298.95|296.15|296.69|293.89|0
1654651200000|2022-06-08 01:20:00|297.98|295.18|296.69|293.89|298.14|295.34|296.05|293.25|0
1654651500000|2022-06-08 01:25:00|296.6|293.8|295.88|293.08|296.6|293.8|295.4|292.6|0
1654651800000|2022-06-08 01:30:00|296.04|293.24|297.24|294.44|298.29|295.49|295.72|292.92|0
1654652100000|2022-06-08 01:35:00|297.32|294.52|296.68|293.88|298.29|295.49|296.52|293.72|0
1654652400000|2022-06-08 01:40:00|296.75|293.95|297.32|294.52|297.64|294.84|296.43|293.63|0
1654652700000|2022-06-08 01:45:00|297.23|294.43|296.03|293.23|297.64|294.84|294.43|291.63|0
1654653000000|2022-06-08 01:50:00|295.95|293.15|296.58|293.78|296.99|294.19|295.87|293.07|0
1654653300000|2022-06-08 01:55:00|296.74|293.94|296.5|293.7|297.47|294.67|296.5|293.7|0
1654653600000|2022-06-08 02:00:00|296.66|293.86|297.3|294.5|297.47|294.67|296.66|293.86|0
1654653900000|2022-06-08 02:05:00|297.46|294.66|298.18|295.38|298.43|295.63|297.38|294.58|0
1654654200000|2022-06-08 02:10:00|298.1|295.3|297.78|294.98|298.59|295.79|297.3|294.5|0
1654654500000|2022-06-08 02:15:00|297.94|295.14|297.69|294.89|298.1|295.3|297.29|294.49|0
1654654800000|2022-06-08 02:20:00|297.77|294.97|297.13|294.33|297.94|295.14|296.97|294.17|0
1654655100000|2022-06-08 02:25:00|297.29|294.49|297.68|294.88|297.85|295.05|297.29|294.49|0
1654655400000|2022-06-08 02:30:00|297.77|294.97|297.6|294.8|297.77|294.97|296.96|294.16|0
1654655700000|2022-06-08 02:35:00|297.44|294.64|298.24|295.44|298.64|295.84|297.44|294.64|0
1654656000000|2022-06-08 02:40:00|298.4|295.6|297.44|294.64|298.73|295.93|297.44|294.64|0
1654656300000|2022-06-08 02:45:00|297.6|294.8|295.35|292.55|297.76|294.96|295.19|292.39|0
1654656600000|2022-06-08 02:50:00|295.42|292.62|295.18|292.38|295.83|293.03|295.18|292.38|0
1654656900000|2022-06-08 02:55:00|295.02|292.22|294.38|291.58|295.66|292.86|294.3|291.5|0
1654657200000|2022-06-08 03:00:00|294.22|291.42|294.61|291.81|294.86|292.06|294.06|291.26|0
1654657500000|2022-06-08 03:05:00|294.54|291.74|292.78|289.98|294.86|292.06|292.69|289.89|0
1654657800000|2022-06-08 03:10:00|292.85|290.05|292.13|289.33|293.09|290.29|291.82|289.02|0
1654658100000|2022-06-08 03:15:00|292.05|289.25|288.95|286.15|292.53|289.73|288.48|285.68|0
1654658400000|2022-06-08 03:20:00|289.11|286.31|290.06|287.26|290.38|287.58|288.64|285.84|0
1654658700000|2022-06-08 03:25:00|289.9|287.1|290.53|287.73|290.53|287.73|288.95|286.15|0
1654659000000|2022-06-08 03:30:00|290.37|287.57|289.42|286.62|291.17|288.37|289.26|286.46|0
1654659300000|2022-06-08 03:35:00|289.58|286.78|289.73|286.93|290.37|287.57|289.42|286.62|0
1654659600000|2022-06-08 03:40:00|289.65|286.85|289.1|286.3|289.73|286.93|288.62|285.82|0
1654659900000|2022-06-08 03:45:00|289.01|286.21|290.28|287.48|290.52|287.72|288.62|285.82|0
1654660200000|2022-06-08 03:50:00|290.36|287.56|289.56|286.76|290.36|287.56|289.41|286.61|0
1654660500000|2022-06-08 03:55:00|289.41|286.61|289.56|286.76|289.88|287.08|289.24|286.44|0
1654660800000|2022-06-08 04:00:00|289.4|286.6|289.16|286.36|289.72|286.92|289|286.2|0
1654661100000|2022-06-08 04:05:00|289.08|286.28|288.92|286.12|289.56|286.76|288.92|286.12|0
1654661400000|2022-06-08 04:10:00|289.15|286.35|289.39|286.59|289.39|286.59|288.92|286.12|0
1654661700000|2022-06-08 04:15:00|289.31|286.51|289.39|286.59|290.66|287.86|289.23|286.43|0
1654662000000|2022-06-08 04:20:00|289.55|286.75|290.65|287.85|291.13|288.33|289.55|286.75|0
1654662300000|2022-06-08 04:25:00|290.81|288.01|290.81|288.01|291.05|288.25|290.02|287.22|0
1654662600000|2022-06-08 04:30:00|290.97|288.17|290.57|287.77|291.13|288.33|290.01|287.21|0
1654662900000|2022-06-08 04:35:00|290.49|287.69|290.01|287.21|290.65|287.85|289.85|287.05|0
1654663200000|2022-06-08 04:40:00|290.17|287.37|290.24|287.44|290.48|287.68|289.93|287.13|0
1654663500000|2022-06-08 04:45:00|290.32|287.52|290.24|287.44|290.48|287.68|290|287.2|0
1654663800000|2022-06-08 04:50:00|290.16|287.36|287.94|285.14|290.16|287.36|287.94|285.14|0
1654664100000|2022-06-08 04:55:00|288.17|285.37|287.15|284.35|288.57|285.77|286.99|284.19|0
1654664400000|2022-06-08 05:00:00|286.99|284.19|288.8|286|288.88|286.08|286.99|284.19|0
1654664700000|2022-06-08 05:05:00|288.72|285.92|290.78|287.98|290.78|287.98|288.72|285.92|0
1654665000000|2022-06-08 05:10:00|290.62|287.82|291.26|288.46|291.42|288.62|290.62|287.82|0
1654665300000|2022-06-08 05:15:00|291.17|288.37|290.14|287.34|291.49|288.69|289.82|287.02|0
1654665600000|2022-06-08 05:20:00|289.82|287.02|289.82|287.02|291.25|288.45|289.51|286.71|0
1654665900000|2022-06-08 05:25:00|289.66|286.86|289.82|287.02|290.13|287.33|288.71|285.91|0
1654666200000|2022-06-08 05:30:00|289.57|286.77|292.2|289.4|292.52|289.72|289.57|286.77|0
1654666500000|2022-06-08 05:35:00|292.04|289.24|291.72|288.92|292.04|289.24|290.92|288.12|0
1654666800000|2022-06-08 05:40:00|291.56|288.76|292.03|289.23|293.31|290.51|291.56|288.76|0
1654667100000|2022-06-08 05:45:00|292.11|289.31|291.95|289.15|292.51|289.71|291.55|288.75|0
1654667400000|2022-06-08 05:50:00|292.03|289.23|291.94|289.14|292.34|289.54|291.71|288.91|0
1654667700000|2022-06-08 05:55:00|292.02|289.22|292.18|289.38|292.34|289.54|290.75|287.95|0
1654668000000|2022-06-08 06:00:00|292.02|289.22|291.22|288.42|292.18|289.38|291.06|288.26|0
1654668300000|2022-06-08 06:05:00|291.38|288.58|291.54|288.74|292.02|289.22|290.58|287.78|0
1654668600000|2022-06-08 06:10:00|291.38|288.58|290.1|287.3|291.38|288.58|290.1|287.3|0
1654668900000|2022-06-08 06:15:00|290.02|287.22|290.73|287.93|290.74|287.94|289.47|286.67|0
1654669200000|2022-06-08 06:20:00|290.81|288.01|293.6|290.8|293.76|290.96|290.58|287.78|0
1654669500000|2022-06-08 06:25:00|293.44|290.64|292.96|290.16|294.08|291.28|292.64|289.84|0
1654669800000|2022-06-08 06:30:00|293.12|290.32|294.23|291.43|294.71|291.91|292.96|290.16|0
1654670100000|2022-06-08 06:35:00|294.15|291.35|293.51|290.71|294.23|291.43|293.43|290.63|0
1654670400000|2022-06-08 06:40:00|293.43|290.63|292.79|289.99|293.91|291.11|292.47|289.67|0
1654670700000|2022-06-08 06:45:00|292.47|289.67|292.15|289.35|292.79|289.99|292.15|289.35|0
1654671000000|2022-06-08 06:50:00|292.31|289.51|290.87|288.07|292.78|289.98|290.87|288.07|0
1654671300000|2022-06-08 06:55:00|290.71|287.91|292.46|289.66|292.46|289.66|290.71|287.91|0
1654671600000|2022-06-08 07:00:00|291.82|289.02|289.12|286.32|292.14|289.34|288.64|285.84|0
1654671900000|2022-06-08 07:05:00|288.99|286.59|285.6|283.2|289.15|286.75|283.81|281.41|0
1654672200000|2022-06-08 07:10:00|285.29|282.89|286.54|284.14|286.86|284.46|284.18|281.78|0
1654672500000|2022-06-08 07:15:00|286.38|283.98|287.09|284.69|288.28|285.88|285.91|283.51|0
1654672800000|2022-06-08 07:20:00|287.01|284.61|287.01|284.61|287.49|285.09|285.43|283.03|0
1654673100000|2022-06-08 07:25:00|286.85|284.45|286.77|284.37|287.87|285.47|285.9|283.5|0
1654673400000|2022-06-08 07:30:00|286.69|284.29|287.48|285.08|287.79|285.39|286.37|283.97|0
1654673700000|2022-06-08 07:35:00|287.32|284.92|288.11|285.71|288.11|285.71|285.74|283.34|0
1654674000000|2022-06-08 07:40:00|288.26|285.86|289.21|286.81|289.85|287.45|288.26|285.86|0
1654674300000|2022-06-08 07:45:00|288.74|286.34|288.26|285.86|289.69|287.29|287.94|285.54|0
1654674600000|2022-06-08 07:50:00|288.1|285.7|288.57|286.17|290.16|287.76|288.1|285.7|0
1654674900000|2022-06-08 07:55:00|288.73|286.33|287.3|284.9|289.28|286.88|287.3|284.9|0
1654675200000|2022-06-08 08:00:00|286.99|284.59|287.93|285.53|288.72|286.32|286.35|283.95|0
1654675500000|2022-06-08 08:05:00|287.77|285.37|287.77|285.37|288.24|285.84|286.19|283.79|0
1654675800000|2022-06-08 08:10:00|287.93|285.53|287.76|285.36|288.87|286.47|287.13|284.73|0
1654676100000|2022-06-08 08:15:00|287.61|285.21|286.57|284.17|287.76|285.36|285.08|282.68|0
1654676400000|2022-06-08 08:20:00|286.66|284.26|289.27|286.87|289.59|287.19|286.02|283.62|0
1654676700000|2022-06-08 08:25:00|289.19|286.79|290.06|287.66|290.22|287.82|288.48|286.08|0
1654677000000|2022-06-08 08:30:00|290.22|287.82|290.38|287.98|290.54|288.14|289.59|287.19|0
1654677300000|2022-06-08 08:35:00|290.54|288.14|290.85|288.45|291.96|289.56|290.38|287.98|0
1654677600000|2022-06-08 08:40:00|290.69|288.29|291.08|288.68|291.08|288.68|290.06|287.66|0
1654677900000|2022-06-08 08:45:00|291.16|288.76|291.49|289.09|292.61|290.21|290.7|288.3|0
1654678200000|2022-06-08 08:50:00|291.57|289.17|291.97|289.57|292.44|290.04|290.06|287.66|0
1654678500000|2022-06-08 08:55:00|291.81|289.41|290.77|288.37|291.81|289.41|290.06|287.66|0
1654678800000|2022-06-08 09:00:00|290.69|288.29|289.58|287.18|291.17|288.77|289.42|287.02|0
1654679100000|2022-06-08 09:05:00|289.26|286.86|287.36|284.96|289.42|287.02|287.21|284.81|0
1654679400000|2022-06-08 09:10:00|287.52|285.12|289.1|286.7|289.73|287.33|286.89|284.49|0
1654679700000|2022-06-08 09:15:00|289.26|286.86|290.04|287.64|290.04|287.64|288.46|286.06|0
1654680000000|2022-06-08 09:20:00|289.89|287.49|289.88|287.48|290.68|288.28|289.72|287.32|0
1654680300000|2022-06-08 09:25:00|290.2|287.8|289.09|286.69|290.99|288.59|289.09|286.69|0
1654680600000|2022-06-08 09:30:00|289|286.6|290.03|287.63|290.83|288.43|288.93|286.53|0
1654680900000|2022-06-08 09:35:00|290.11|287.71|290.03|287.63|290.98|288.58|289.16|286.76|0
1654681200000|2022-06-08 09:40:00|289.95|287.55|291.14|288.74|291.77|289.37|289.16|286.76|0
1654681500000|2022-06-08 09:45:00|291.05|288.65|290.97|288.57|291.93|289.53|290.89|288.49|0
1654681800000|2022-06-08 09:50:00|290.82|288.42|290.73|288.33|291.61|289.21|290.5|288.1|0
1654682100000|2022-06-08 09:55:00|290.65|288.25|290.49|288.09|291.13|288.73|290.33|287.93|0
1654682400000|2022-06-08 10:00:00|290.33|287.93|289.14|286.74|290.33|287.93|288.12|285.72|0
1654682700000|2022-06-08 10:05:00|289.06|286.66|286.52|284.12|289.22|286.82|286.04|283.64|0
1654683000000|2022-06-08 10:10:00|286.28|283.88|286.35|283.95|287.38|284.98|286.04|283.64|0
1654683300000|2022-06-08 10:15:00|286.2|283.8|286.51|284.11|287.62|285.22|286.2|283.8|0
1654683600000|2022-06-08 10:20:00|286.58|284.18|286.82|284.42|287.45|285.05|286.19|283.79|0
1654683900000|2022-06-08 10:25:00|286.9|284.5|286.5|284.1|287.29|284.89|286.19|283.79|0
1654684200000|2022-06-08 10:30:00|286.34|283.94|285.87|283.47|286.82|284.42|285.55|283.15|0
1654684500000|2022-06-08 10:35:00|286.03|283.63|287.36|284.96|287.6|285.2|285.71|283.31|0
1654684800000|2022-06-08 10:40:00|287.28|284.88|287.67|285.27|288.23|285.83|287.12|284.72|0
1654685100000|2022-06-08 10:45:00|287.6|285.2|289.49|287.09|289.49|287.09|286.96|284.56|0
1654685400000|2022-06-08 10:50:00|289.65|287.25|291.71|289.31|292.03|289.63|288.46|286.06|0
1654685700000|2022-06-08 10:55:00|291.63|289.23|291.07|288.67|291.87|289.47|290.67|288.27|0
1654686000000|2022-06-08 11:00:00|290.91|288.51|290.45|288.05|290.92|288.52|289.32|286.92|0
1654686300000|2022-06-08 11:05:00|290.61|288.21|291.08|288.68|291.08|288.68|289.97|287.57|0
1654686600000|2022-06-08 11:10:00|290.92|288.52|293.46|291.06|293.62|291.22|290.76|288.36|0
1654686900000|2022-06-08 11:15:00|292.98|290.58|293.39|290.99|293.95|291.55|292.35|289.95|0
1654687200000|2022-06-08 11:20:00|293.31|290.91|293.15|290.75|293.79|291.39|292.59|290.19|0
1654687500000|2022-06-08 11:25:00|293.06|290.66|293.94|291.54|293.94|291.54|293.06|290.66|0
1654687800000|2022-06-08 11:30:00|294.58|292.18|296.01|293.61|296.65|294.25|294.1|291.7|0
1654688100000|2022-06-08 11:35:00|296.17|293.77|295.68|293.28|296.57|294.17|293.16|290.76|0
1654688400000|2022-06-08 11:40:00|295.52|293.12|294.48|292.08|295.76|293.36|294.01|291.61|0
1654688700000|2022-06-08 11:45:00|294.56|292.16|293.04|290.64|294.8|292.4|293.04|290.64|0
1654689000000|2022-06-08 11:50:00|292.88|290.48|292.09|289.69|292.88|290.48|291.93|289.53|0
1654689300000|2022-06-08 11:55:00|291.93|289.53|292.08|289.68|292.88|290.48|291.93|289.53|0
1654689600000|2022-06-08 12:00:00|292|289.6|291.6|289.2|292.24|289.84|290.57|288.17|0
1654689900000|2022-06-08 12:05:00|291.44|289.04|291.76|289.36|292.87|290.47|291.44|289.04|0
1654690200000|2022-06-08 12:10:00|292.23|289.83|292.55|290.15|293.82|291.42|291.44|289.04|0
1654690500000|2022-06-08 12:15:00|292.39|289.99|291.91|289.51|292.39|289.99|290.96|288.56|0
1654690800000|2022-06-08 12:20:00|291.75|289.35|289.13|286.73|291.91|289.51|289.05|286.65|0
1654691100000|2022-06-08 12:25:00|288.89|286.49|288.89|286.49|289.68|287.28|288.1|285.7|0
1654691400000|2022-06-08 12:30:00|288.57|286.17|285.97|283.57|288.73|286.33|284.79|282.39|0
1654691700000|2022-06-08 12:35:00|285.89|283.49|287.63|285.23|287.79|285.39|285.42|283.02|0
1654692000000|2022-06-08 12:40:00|287.55|285.15|289.05|286.65|289.05|286.65|285.9|283.5|0
1654692300000|2022-06-08 12:45:00|288.89|286.49|289.21|286.81|290.16|287.76|288.57|286.17|0
1654692600000|2022-06-08 12:50:00|289.05|286.65|287.16|284.76|290.08|287.68|286.69|284.29|0
1654692900000|2022-06-08 12:55:00|287|284.6|287.87|285.47|289.05|286.65|286.84|284.44|0
1654693200000|2022-06-08 13:00:00|287.71|285.31|286.16|283.76|287.87|285.47|284.72|282.32|0
1654693500000|2022-06-08 13:05:00|286|283.6|287.41|285.01|287.89|285.49|285.76|283.36|0
1654693800000|2022-06-08 13:10:00|286.94|284.54|287.96|285.56|288.36|285.96|286.07|283.67|0
1654694100000|2022-06-08 13:15:00|288.04|285.64|287.01|284.61|288.04|285.64|286.46|284.06|0
1654694400000|2022-06-08 13:20:00|286.93|284.53|287.25|284.85|287.72|285.32|286.3|283.9|0
1654694700000|2022-06-08 13:25:00|287.4|285|288.66|286.26|289.14|286.74|287.4|285|0
1654695000000|2022-06-08 13:30:00|288.82|286.42|285.19|282.79|288.82|286.42|280.81|278.41|0
1654695300000|2022-06-08 13:35:00|285.11|282.71|289.92|287.52|291.03|288.63|284.09|281.69|0
1654695600000|2022-06-08 13:40:00|290.08|287.68|287.39|284.99|290.08|287.68|286.6|284.2|0
1654695900000|2022-06-08 13:45:00|287.55|285.15|296.95|294.55|299.04|296.64|287.55|285.15|0
1654696200000|2022-06-08 13:50:00|297.11|294.71|298.95|296.55|299.27|296.87|295.57|293.17|0
1654696500000|2022-06-08 13:55:00|298.62|296.22|296.85|294.45|299.75|297.35|296.37|293.97|0
1654696800000|2022-06-08 14:00:00|297.17|294.77|296.06|293.66|297.65|295.25|291.89|289.49|0
1654697100000|2022-06-08 14:05:00|296.38|293.98|296.05|293.65|297.66|295.26|294.78|292.38|0
1654697400000|2022-06-08 14:10:00|295.89|293.49|285.88|283.48|295.89|293.49|285.88|283.48|0
1654697700000|2022-06-08 14:15:00|285.49|283.09|289.99|287.59|289.99|287.59|284.31|281.91|0
1654698000000|2022-06-08 14:20:00|290.31|287.91|294.92|292.52|295.24|292.84|290.31|287.91|0
1654698300000|2022-06-08 14:25:00|294.12|291.72|291.25|288.85|294.76|292.36|291.25|288.85|0
1654698600000|2022-06-08 14:30:00|291.33|288.93|294.92|292.52|296.2|293.8|289.98|287.58|0
1654698900000|2022-06-08 14:35:00|295.24|292.84|294.59|292.19|297.48|295.08|294.11|291.71|0
1654699200000|2022-06-08 14:40:00|294.75|292.35|290.6|288.2|296.67|294.27|287.75|285.35|0
1654699500000|2022-06-08 14:45:00|290.76|288.36|292.67|290.27|293.95|291.55|290.76|288.36|0
1654699800000|2022-06-08 14:50:00|292.99|290.59|292.51|290.11|294.27|291.87|291.23|288.83|0
1654700100000|2022-06-08 14:55:00|292.35|289.95|288.85|286.45|292.67|290.27|287.11|284.71|0
1654700400000|2022-06-08 15:00:00|289.16|286.76|288.21|285.81|289.56|287.16|286.47|284.07|0
1654700700000|2022-06-08 15:05:00|287.73|285.33|289.63|287.23|290.11|287.71|287.73|285.33|0
1654701000000|2022-06-08 15:10:00|289.79|287.39|293.77|291.37|293.93|291.53|288.52|286.12|0
1654701300000|2022-06-08 15:15:00|294.57|292.17|296.38|293.98|299.86|297.46|292.97|290.57|0
1654701600000|2022-06-08 15:20:00|296.54|294.14|294.45|292.05|297.18|294.78|294.13|291.73|0
1654701900000|2022-06-08 15:25:00|294.29|291.89|295.57|293.17|296.37|293.97|294.13|291.73|0
1654702200000|2022-06-08 15:30:00|295.65|293.25|295.89|293.49|297.17|294.77|294.6|292.2|0
1654702500000|2022-06-08 15:35:00|296.21|293.81|296.36|293.96|297.01|294.61|295.24|292.84|0
1654702800000|2022-06-08 15:40:00|296.53|294.13|292.04|289.64|298.46|296.06|291.72|289.32|0
1654703100000|2022-06-08 15:45:00|292.68|290.28|292.91|290.51|294.51|292.11|291.79|289.39|0
1654703400000|2022-06-08 15:50:00|292.59|290.19|293.38|290.98|294.67|292.27|292.59|290.19|0
1654703700000|2022-06-08 15:55:00|293.62|291.22|292.26|289.86|294.34|291.94|291.62|289.22|0
1654704000000|2022-06-08 16:00:00|291.94|289.54|293.38|290.98|295.63|293.23|290.82|288.42|0
1654704300000|2022-06-08 16:05:00|293.06|290.66|291.77|289.37|293.54|291.14|290.02|287.62|0
1654704600000|2022-06-08 16:10:00|292.09|289.69|292.89|290.49|293.21|290.81|291.45|289.05|0
1654704900000|2022-06-08 16:15:00|293.05|290.65|292.4|290|293.05|290.65|290.49|288.09|0
1654705200000|2022-06-08 16:20:00|292.72|290.32|288.41|286.01|292.88|290.48|287.3|284.9|0
1654705500000|2022-06-08 16:25:00|288.57|286.17|286.82|284.42|288.57|286.17|283.51|281.11|0
1654705800000|2022-06-08 16:30:00|286.67|284.27|281.93|279.53|286.82|284.42|280.52|278.12|0
1654706100000|2022-06-08 16:35:00|282.09|279.69|275.99|273.59|282.24|279.84|275.99|273.59|0
1654706400000|2022-06-08 16:40:00|275.83|273.43|272.58|270.18|277.23|274.83|272.58|270.18|0
1654706700000|2022-06-08 16:45:00|272.42|270.02|276.29|273.89|276.45|274.05|271.5|269.1|0
1654707000000|2022-06-08 16:50:00|276.14|273.74|276.49|274.09|277.11|274.71|274.18|271.78|0
1654707300000|2022-06-08 16:55:00|276.33|273.93|278.51|276.11|278.66|276.26|275.63|273.23|0
1654707600000|2022-06-08 17:00:00|278.66|276.26|274.31|271.91|278.66|276.26|273.38|270.98|0
1654707900000|2022-06-08 17:05:00|274|271.6|276.94|274.54|277.41|275.01|273.69|271.29|0
1654708200000|2022-06-08 17:10:00|276.79|274.39|275.85|273.45|277.25|274.85|273.68|271.28|0
1654708500000|2022-06-08 17:15:00|275.7|273.3|277.56|275.16|277.87|275.47|274.45|272.05|0
1654708800000|2022-06-08 17:20:00|277.09|274.69|275.38|272.98|277.25|274.85|275.07|272.67|0
1654709100000|2022-06-08 17:25:00|275.69|273.29|272.57|270.17|276|273.6|272.57|270.17|0
1654709400000|2022-06-08 17:30:00|272.41|270.01|268.87|266.47|272.72|270.32|267.56|265.16|0
1654709700000|2022-06-08 17:35:00|269.02|266.62|265.65|263.25|269.02|266.62|265.5|263.1|0
1654710000000|2022-06-08 17:40:00|265.5|263.1|271.17|268.77|271.32|268.92|265.5|263.1|0
1654710300000|2022-06-08 17:45:00|270.71|268.31|272.24|269.84|273.33|270.93|269.94|267.54|0
1654710600000|2022-06-08 17:50:00|272.4|270|271.23|268.83|273.02|270.62|269.47|267.07|0
1654710900000|2022-06-08 17:55:00|271.31|268.91|270.54|268.14|273.32|270.92|270.08|267.68|0
1654711200000|2022-06-08 18:00:00|270.23|267.83|271.77|269.37|273.47|271.07|270.23|267.83|0
1654711500000|2022-06-08 18:05:00|272.08|269.68|271.77|269.37|273.47|271.07|270.69|268.29|0
1654711800000|2022-06-08 18:10:00|271.92|269.52|271.61|269.21|272.85|270.45|269.46|267.06|0
1654712100000|2022-06-08 18:15:00|271.92|269.52|269.91|267.51|272.38|269.98|268.68|266.28|0
1654712400000|2022-06-08 18:20:00|269.76|267.36|270.06|267.66|271.45|269.05|268.38|265.98|0
1654712700000|2022-06-08 18:25:00|269.91|267.51|267.14|264.74|270.83|268.43|264.55|262.15|0
1654713000000|2022-06-08 18:30:00|266.84|264.44|265.92|263.52|269.44|267.04|265.77|263.37|0
1654713300000|2022-06-08 18:35:00|265.77|263.37|266.22|263.82|266.83|264.43|263.79|261.39|0
1654713600000|2022-06-08 18:40:00|266.37|263.97|270.36|267.96|270.97|268.57|266.37|263.97|0
1654713900000|2022-06-08 18:45:00|270.2|267.8|270.2|267.8|272.05|269.65|269.28|266.88|0
1654714200000|2022-06-08 18:50:00|270.35|267.95|268.35|265.95|270.51|268.11|268.35|265.95|0
1654714500000|2022-06-08 18:55:00|268.2|265.8|268.81|266.41|269.43|267.03|267.74|265.34|0
1654714800000|2022-06-08 19:00:00|268.66|266.26|267.43|265.03|268.66|266.26|265.75|263.35|0
1654715100000|2022-06-08 19:05:00|267.27|264.87|265.9|263.5|268.11|265.71|263.77|261.37|0
1654715400000|2022-06-08 19:10:00|265.44|263.04|270.03|267.63|270.64|268.24|265.28|262.88|0
1654715700000|2022-06-08 19:15:00|269.87|267.47|270.34|267.94|271.26|268.86|268.29|265.89|0
1654716000000|2022-06-08 19:20:00|270.26|267.86|273.89|271.49|274.35|271.95|269.88|267.48|0
1654716300000|2022-06-08 19:25:00|274.04|271.64|273.42|271.02|275.13|272.73|272.8|270.4|0
1654716600000|2022-06-08 19:30:00|273.73|271.33|275.59|273.19|276.21|273.81|272.49|270.09|0
1654716900000|2022-06-08 19:35:00|275.66|273.26|274.14|271.74|276.71|274.31|273.67|271.27|0
1654717200000|2022-06-08 19:40:00|273.98|271.58|272.43|270.03|273.98|271.58|271.96|269.56|0
1654717500000|2022-06-08 19:45:00|272.74|270.34|266.42|264.02|272.74|270.34|266.27|263.87|0
1654717800000|2022-06-08 19:50:00|266.57|264.17|267.49|265.09|270.41|268.01|265.35|262.95|0
1654718100000|2022-06-08 19:55:00|267.79|265.39|267.94|265.54|269.64|267.24|266.26|263.86|0
1654718400000|2022-06-08 20:00:00|268.56|266.16|265.9|263.5|269.02|266.62|265.59|263.19|0
1654718700000|2022-06-08 20:05:00|266.05|263.65|266.97|264.57|267.28|264.88|265.44|263.04|0
1654719000000|2022-06-08 20:10:00|266.81|264.41|268.96|266.56|268.96|266.56|266.81|264.41|0
1654719300000|2022-06-08 20:15:00|268.93|266.13|268.24|265.44|269.01|266.21|267.54|264.74|0
1654719600000|2022-06-08 20:20:00|268.08|265.28|268.69|265.89|269.01|266.21|267.93|265.13|0
1654719900000|2022-06-08 20:25:00|268.54|265.74|268.69|265.89|269|266.2|268.54|265.74|0
1654720200000|2022-06-08 20:30:00|268.76|265.96|269.15|266.35|269.46|266.66|268.69|265.89|0
1654720500000|2022-06-08 20:35:00|269.3|266.5|268.99|266.19|269.46|266.66|268.84|266.04|0
1654720800000|2022-06-08 20:40:00|268.84|266.04|268.37|265.57|268.84|266.04|268.22|265.42|0
1654721100000|2022-06-08 20:45:00|268.68|265.88|268.06|265.26|268.68|265.88|268.06|265.26|0
1654721400000|2022-06-08 20:50:00|268.22|265.42|268.67|265.87|268.98|266.18|268.06|265.26|0
1654721700000|2022-06-08 20:55:00|269.65|266.85|269.41|266.61|270.57|267.77|269.41|266.61|0
1654722000000|2022-06-08 21:00:00|269.58|266.78|269.82|267.02|269.89|267.09|269.42|266.62|0
1654722300000|2022-06-08 21:05:00|269.78|266.98|269.95|267.15|269.95|267.15|269.78|266.98|0
1654722600000|2022-06-08 21:10:00|269.98|267.18|270.06|267.26|270.06|267.26|269.98|267.18|0
1654722900000|2022-06-08 21:15:00|270.2|267.4|270.1|267.3|270.21|267.41|270.1|267.3|0
1654723200000|2022-06-08 21:20:00|270.16|267.36|269.93|267.13|270.16|267.36|269.74|266.94|0
1654723500000|2022-06-08 21:25:00|269.92|267.12|270.01|267.21|270.01|267.21|269.92|267.12|0
1654723800000|2022-06-08 21:30:00|269.99|267.19|269.54|266.74|269.99|267.19|269.54|266.74|0
1654724100000|2022-06-08 21:35:00|269.53|266.73|269.62|266.82|269.73|266.93|269.53|266.73|0
1654724700000|2022-06-08 21:45:00|269.55|266.75|269.53|266.73|269.57|266.77|269.46|266.66|0
1654725000000|2022-06-08 21:50:00|269.66|266.86|269.7|266.9|269.79|266.99|269.63|266.83|0
1654725300000|2022-06-08 21:55:00|269.77|266.97|269.78|266.98|269.84|267.04|269.61|266.81|0
1654725600000|2022-06-08 22:00:00|269.37|266.57|267.76|264.96|269.6|266.8|267.76|264.96|0
1654725900000|2022-06-08 22:05:00|267.91|265.11|268.52|265.72|268.52|265.72|267.91|265.11|0
1654726200000|2022-06-08 22:10:00|268.44|265.64|268.67|265.87|268.83|266.03|268.21|265.41|0
1654726500000|2022-06-08 22:15:00|268.83|266.03|268.82|266.02|269.13|266.33|268.82|266.02|0
1654726800000|2022-06-08 22:20:00|268.9|266.1|268.66|265.86|269.28|266.48|268.51|265.71|0
1654727100000|2022-06-08 22:25:00|268.82|266.02|269.43|266.63|269.74|266.94|268.82|266.02|0
1654727400000|2022-06-08 22:30:00|269.58|266.78|270.04|267.24|270.35|267.55|269.58|266.78|0
1654727700000|2022-06-08 22:35:00|269.89|267.09|270.11|267.31|270.27|267.47|269.27|266.47|0
1654728000000|2022-06-08 22:40:00|270.35|267.55|270.19|267.39|270.35|267.55|270.04|267.24|0
1654728300000|2022-06-08 22:45:00|270.11|267.31|270.34|267.54|270.34|267.54|269.88|267.08|0
1654728600000|2022-06-08 22:50:00|270.19|267.39|270.8|268|270.8|268|270.19|267.39|0
1654728900000|2022-06-08 22:55:00|270.96|268.16|270.8|268|271.11|268.31|270.65|267.85|0
1654729200000|2022-06-08 23:00:00|270.64|267.84|270.79|267.99|271.26|268.46|270.49|267.69|0
1654729500000|2022-06-08 23:05:00|270.71|267.91|270.86|268.06|271.26|268.46|270.64|267.84|0
1654729800000|2022-06-08 23:10:00|270.79|267.99|271.25|268.45|271.25|268.45|270.79|267.99|0
1654730100000|2022-06-08 23:15:00|271.41|268.61|271.4|268.6|271.41|268.61|271.25|268.45|0
1654730400000|2022-06-08 23:20:00|271.48|268.68|271.09|268.29|271.56|268.76|271.09|268.29|0
1654730700000|2022-06-08 23:25:00|271.01|268.21|270.23|267.43|271.01|268.21|269.93|267.13|0
1654731000000|2022-06-08 23:30:00|270.16|267.36|271.08|268.28|271.55|268.75|270.16|267.36|0
1654731300000|2022-06-08 23:35:00|270.93|268.13|270.15|267.35|271|268.2|270.15|267.35|0
1654731600000|2022-06-08 23:40:00|270.23|267.43|270.84|268.04|271.08|268.28|269.76|266.96|0
1654731900000|2022-06-08 23:45:00|270.92|268.12|271.3|268.5|271.38|268.58|270.92|268.12|0
1654732200000|2022-06-08 23:50:00|271.54|268.74|269.75|266.95|271.54|268.74|269.75|266.95|0
1654732500000|2022-06-08 23:55:00|269.83|267.03|270.6|267.8|270.6|267.8|269.52|266.72|0
1654732800000|2022-06-09 00:00:00|271.22|268.42|269.06|266.26|272.46|269.66|268.9|266.1|0
1654733100000|2022-06-09 00:05:00|268.9|266.1|269.36|266.56|270.13|267.33|268.59|265.79|0
1654733400000|2022-06-09 00:10:00|269.52|266.72|269.36|266.56|270.13|267.33|268.44|265.64|0
1654733700000|2022-06-09 00:15:00|269.05|266.25|267.97|265.17|269.36|266.56|266.97|264.17|0
1654734000000|2022-06-09 00:20:00|268.12|265.32|269.51|266.71|269.97|267.17|267.51|264.71|0
1654734300000|2022-06-09 00:25:00|269.35|266.55|269.35|266.55|269.51|266.71|268.73|265.93|0
1654734600000|2022-06-09 00:30:00|269.5|266.7|269.19|266.39|269.66|266.86|268.12|265.32|0
1654734900000|2022-06-09 00:35:00|269.34|266.54|267.42|264.62|269.65|266.85|266.73|263.93|0
1654735200000|2022-06-09 00:40:00|267.34|264.54|265.04|262.24|267.34|264.54|264.28|261.48|0
1654735500000|2022-06-09 00:45:00|265.2|262.4|266.11|263.31|266.26|263.46|264.89|262.09|0
1654735800000|2022-06-09 00:50:00|266.34|263.54|265.95|263.15|266.57|263.77|265.65|262.85|0
1654736100000|2022-06-09 00:55:00|265.8|263|265.19|262.39|266.11|263.31|264.88|262.08|0
1654736400000|2022-06-09 01:00:00|265.03|262.23|264.88|262.08|265.8|263|264.27|261.47|0
1654736700000|2022-06-09 01:05:00|264.72|261.92|265.48|262.68|265.48|262.68|264.42|261.62|0
1654737000000|2022-06-09 01:10:00|265.33|262.53|265.63|262.83|266.71|263.91|264.64|261.84|0
1654737300000|2022-06-09 01:15:00|265.94|263.14|265.48|262.68|266.55|263.75|264.79|261.99|0
1654737600000|2022-06-09 01:20:00|265.63|262.83|265.02|262.22|265.78|262.98|265.02|262.22|0
1654737900000|2022-06-09 01:25:00|265.17|262.37|263.49|260.69|265.24|262.44|263.03|260.23|0
1654738200000|2022-06-09 01:30:00|263.34|260.54|264.86|262.06|265.01|262.21|263.03|260.23|0
1654738500000|2022-06-09 01:35:00|265.01|262.21|260.9|258.1|265.16|262.36|260.9|258.1|0
1654738800000|2022-06-09 01:40:00|261.05|258.25|261.65|258.85|262.41|259.61|260.75|257.95|0
1654739100000|2022-06-09 01:45:00|261.35|258.55|261.42|258.62|261.65|258.85|260.29|257.49|0
1654739400000|2022-06-09 01:50:00|261.35|258.55|262.25|259.45|262.63|259.83|261.35|258.55|0
1654739700000|2022-06-09 01:55:00|262.1|259.3|262.25|259.45|262.63|259.83|261.95|259.15|0
1654740000000|2022-06-09 02:00:00|262.17|259.37|262.7|259.9|262.86|260.06|262.1|259.3|0
1654740300000|2022-06-09 02:05:00|262.62|259.82|263.76|260.96|263.77|260.97|262.62|259.82|0
1654740600000|2022-06-09 02:10:00|263.69|260.89|264.22|261.42|264.6|261.8|263.46|260.66|0
1654740900000|2022-06-09 02:15:00|264.37|261.57|263.15|260.35|264.52|261.72|262.69|259.89|0
1654741200000|2022-06-09 02:20:00|263.22|260.42|262.23|259.43|263.3|260.5|261.93|259.13|0
1654741500000|2022-06-09 02:25:00|262.39|259.59|262.23|259.43|262.39|259.59|261.78|258.98|0
1654741800000|2022-06-09 02:30:00|262.15|259.35|263.29|260.49|263.29|260.49|261.92|259.12|0
1654742100000|2022-06-09 02:35:00|263.14|260.34|263.9|261.1|264.05|261.25|263.14|260.34|0
1654742400000|2022-06-09 02:40:00|264.05|261.25|263.44|260.64|264.05|261.25|263.13|260.33|0
1654742700000|2022-06-09 02:45:00|263.59|260.79|264.8|262|264.96|262.16|263.44|260.64|0
1654743000000|2022-06-09 02:50:00|264.65|261.85|264.8|262|264.8|262|263.74|260.94|0
1654743300000|2022-06-09 02:55:00|264.95|262.15|264.49|261.69|264.95|262.15|263.88|261.08|0
1654743600000|2022-06-09 03:00:00|264.57|261.77|265.25|262.45|265.71|262.91|264.19|261.39|0
1654743900000|2022-06-09 03:05:00|265.1|262.3|264.49|261.69|265.1|262.3|264.49|261.69|0
1654744200000|2022-06-09 03:10:00|264.33|261.53|264.18|261.38|264.48|261.68|264.18|261.38|0
1654744500000|2022-06-09 03:15:00|264.33|261.53|264.78|261.98|264.86|262.06|263.41|260.61|0
1654744800000|2022-06-09 03:20:00|264.94|262.14|264.78|261.98|265.24|262.44|264.24|261.44|0
1654745100000|2022-06-09 03:25:00|264.63|261.83|265.24|262.44|265.39|262.59|264.63|261.83|0
1654745400000|2022-06-09 03:30:00|265.16|262.36|264.62|261.82|265.39|262.59|264.62|261.82|0
1654745700000|2022-06-09 03:35:00|264.69|261.89|264.62|261.82|264.93|262.13|264.62|261.82|0
1654746000000|2022-06-09 03:40:00|264.77|261.97|265.38|262.58|265.53|262.73|264.16|261.36|0
1654746300000|2022-06-09 03:45:00|265.45|262.65|266.29|263.49|266.45|263.65|264.92|262.12|0
1654746600000|2022-06-09 03:50:00|266.37|263.57|266.59|263.79|267.36|264.56|266.37|263.57|0
1654746900000|2022-06-09 03:55:00|266.75|263.95|266.44|263.64|266.75|263.95|266.29|263.49|0
1654747200000|2022-06-09 04:00:00|266.59|263.79|266.89|264.09|267.05|264.25|266.28|263.48|0
1654747500000|2022-06-09 04:05:00|266.97|264.17|266.28|263.48|267.05|264.25|266.28|263.48|0
1654747800000|2022-06-09 04:10:00|266.43|263.63|266.58|263.78|266.89|264.09|265.97|263.17|0
1654748100000|2022-06-09 04:15:00|266.65|263.85|266.42|263.62|266.89|264.09|266.27|263.47|0
1654748400000|2022-06-09 04:20:00|266.58|263.78|266.42|263.62|266.73|263.93|266.27|263.47|0
1654748700000|2022-06-09 04:25:00|266.57|263.77|266.57|263.77|266.88|264.08|266.34|263.54|0
1654749000000|2022-06-09 04:30:00|266.72|263.92|266.79|263.99|266.95|264.15|266.57|263.77|0
1654749300000|2022-06-09 04:35:00|266.87|264.07|266.18|263.38|266.87|264.07|266.11|263.31|0
1654749600000|2022-06-09 04:40:00|266.1|263.3|266.41|263.61|266.41|263.61|265.95|263.15|0
1654749900000|2022-06-09 04:45:00|266.25|263.45|266.25|263.45|266.25|263.45|265.64|262.84|0
1654750200000|2022-06-09 04:50:00|266.1|263.3|266.71|263.91|266.78|263.98|266.1|263.3|0
1654750500000|2022-06-09 04:55:00|266.55|263.75|266.24|263.44|266.71|263.91|266.01|263.21|0
1654750800000|2022-06-09 05:00:00|265.78|262.98|265.93|263.13|266.86|264.06|265.32|262.52|0
1654751100000|2022-06-09 05:05:00|266.24|263.44|268.46|265.66|268.54|265.74|266.24|263.44|0
1654751400000|2022-06-09 05:10:00|268.54|265.74|267.46|264.66|269|266.2|267.46|264.66|0
1654751700000|2022-06-09 05:15:00|267.31|264.51|266.92|264.12|267.77|264.97|266.84|264.04|0
1654752000000|2022-06-09 05:20:00|267|264.2|266.53|263.73|267.3|264.5|265.92|263.12|0
1654752300000|2022-06-09 05:25:00|266.69|263.89|267.6|264.8|267.76|264.96|266.61|263.81|0
1654752600000|2022-06-09 05:30:00|267.68|264.88|266.99|264.19|268.75|265.95|266.37|263.57|0
1654752900000|2022-06-09 05:35:00|266.83|264.03|264.69|261.89|267.14|264.34|264.69|261.89|0
1654753200000|2022-06-09 05:40:00|264.84|262.04|263.77|260.97|265.3|262.5|262.7|259.9|0
1654753500000|2022-06-09 05:45:00|263.69|260.89|264.07|261.27|264.22|261.42|262.4|259.6|0
1654753800000|2022-06-09 05:50:00|264.22|261.42|262.54|259.74|264.53|261.73|262.54|259.74|0
1654754100000|2022-06-09 05:55:00|262.7|259.9|262.08|259.28|262.85|260.05|261.93|259.13|0
1654754400000|2022-06-09 06:00:00|261.48|258.68|262.54|259.74|263.45|260.65|260.72|257.92|0
1654754700000|2022-06-09 06:05:00|262.69|259.89|263.52|260.72|263.6|260.8|260.79|257.99|0
1654755000000|2022-06-09 06:10:00|263.45|260.65|263.21|260.41|263.9|261.1|261.47|258.67|0
1654755300000|2022-06-09 06:15:00|263.14|260.34|262.37|259.57|263.44|260.64|262.3|259.5|0
1654755600000|2022-06-09 06:20:00|262.07|259.27|262.37|259.57|262.68|259.88|261.92|259.12|0
1654755900000|2022-06-09 06:25:00|262.52|259.72|261.91|259.11|262.52|259.72|261.15|258.35|0
1654756200000|2022-06-09 06:30:00|262.22|259.42|262.74|259.94|262.98|260.18|261.76|258.96|0
1654756500000|2022-06-09 06:35:00|262.67|259.87|263.73|260.93|264.34|261.54|262.67|259.87|0
1654756800000|2022-06-09 06:40:00|263.88|261.08|263.5|260.7|264.34|261.54|262.51|259.71|0
1654757100000|2022-06-09 06:45:00|263.42|260.62|264.18|261.38|264.79|261.99|263.27|260.47|0
1654757400000|2022-06-09 06:50:00|264.1|261.3|265.55|262.75|265.55|262.75|264.1|261.3|0
1654757700000|2022-06-09 06:55:00|265.7|262.9|266.62|263.82|266.62|263.82|265.7|262.9|0
1654758000000|2022-06-09 07:00:00|266.77|263.97|267.38|264.58|267.69|264.89|263.56|260.76|0
1654758300000|2022-06-09 07:05:00|267.03|264.63|269.18|266.78|269.49|267.09|266.42|264.02|0
1654758600000|2022-06-09 07:10:00|269.03|266.63|266.72|264.32|269.64|267.24|266.72|264.32|0
1654758900000|2022-06-09 07:15:00|266.56|264.16|266.79|264.39|267.64|265.24|265.64|263.24|0
1654759200000|2022-06-09 07:20:00|266.63|264.23|268.55|266.15|269.48|267.08|266.25|263.85|0
1654759500000|2022-06-09 07:25:00|268.71|266.31|268.55|266.15|269.17|266.77|267.94|265.54|0
1654759800000|2022-06-09 07:30:00|268.7|266.3|263.52|261.12|268.7|266.3|262.61|260.21|0
1654760100000|2022-06-09 07:35:00|263.37|260.97|264.74|262.34|265.05|262.65|262.61|260.21|0
1654760400000|2022-06-09 07:40:00|264.89|262.49|265.5|263.1|265.88|263.48|263.98|261.58|0
1654760700000|2022-06-09 07:45:00|265.35|262.95|266.42|264.02|267.34|264.94|265.2|262.8|0
1654761000000|2022-06-09 07:50:00|266.57|264.17|268.56|266.16|269.33|266.93|266.57|264.17|0
1654761300000|2022-06-09 07:55:00|268.48|266.08|268.4|266|268.87|266.47|267.33|264.93|0
1654761600000|2022-06-09 08:00:00|267.79|265.39|267.17|264.77|268.25|265.85|266.1|263.7|0
1654761900000|2022-06-09 08:05:00|267.02|264.62|265.94|263.54|267.33|264.93|264.34|261.94|0
1654762200000|2022-06-09 08:10:00|265.79|263.39|265.79|263.39|266.4|264|264.87|262.47|0
1654762500000|2022-06-09 08:15:00|265.71|263.31|266.4|264|266.86|264.46|265.71|263.31|0
1654762800000|2022-06-09 08:20:00|266.32|263.92|267.47|265.07|267.62|265.22|265.32|262.92|0
1654763100000|2022-06-09 08:25:00|267.31|264.91|267.77|265.37|267.92|265.52|266.85|264.45|0
1654763400000|2022-06-09 08:30:00|267.62|265.22|270.53|268.13|271.04|268.64|267.62|265.22|0
1654763700000|2022-06-09 08:35:00|270.68|268.28|270.99|268.59|272.69|270.29|270.68|268.28|0
1654764000000|2022-06-09 08:40:00|271.06|268.66|271.14|268.74|271.92|269.52|270.68|268.28|0
1654764300000|2022-06-09 08:45:00|271.3|268.9|275.56|273.16|275.56|273.16|271.3|268.9|0
1654764600000|2022-06-09 08:50:00|275.64|273.24|276.15|273.75|277.72|275.32|275.64|273.24|0
1654764900000|2022-06-09 08:55:00|276.31|273.91|278.34|275.94|278.5|276.1|275.68|273.28|0
1654765200000|2022-06-09 09:00:00|278.18|275.78|278.18|275.78|278.65|276.25|277.55|275.15|0
1654765500000|2022-06-09 09:05:00|278.02|275.62|277.86|275.46|278.65|276.25|276.93|274.53|0
1654765800000|2022-06-09 09:10:00|277.71|275.31|276.61|274.21|278.02|275.62|276.61|274.21|0
1654766100000|2022-06-09 09:15:00|276.76|274.36|276.21|273.81|277.23|274.83|275.82|273.42|0
1654766400000|2022-06-09 09:20:00|276.14|273.74|276.29|273.89|276.45|274.05|275.59|273.19|0
1654766700000|2022-06-09 09:25:00|276.21|273.81|276.13|273.73|277.07|274.67|275.97|273.57|0
1654767000000|2022-06-09 09:30:00|276.44|274.04|277.38|274.98|277.69|275.29|275.97|273.57|0
1654767300000|2022-06-09 09:35:00|277.45|275.05|277.6|275.2|278.16|275.76|277.22|274.82|0
1654767600000|2022-06-09 09:40:00|277.69|275.29|275.96|273.56|277.76|275.36|275.65|273.25|0
1654767900000|2022-06-09 09:45:00|276.28|273.88|276.74|274.34|276.74|274.34|275.81|273.41|0
1654768200000|2022-06-09 09:50:00|276.58|274.18|276.42|274.02|277.52|275.12|275.96|273.56|0
1654768500000|2022-06-09 09:55:00|276.27|273.87|275.64|273.24|276.42|274.02|274.4|272|0
1654768800000|2022-06-09 10:00:00|275.8|273.4|275.33|272.93|276.42|274.02|275.33|272.93|0
1654769100000|2022-06-09 10:05:00|275.48|273.08|275.17|272.77|276.1|273.7|275.01|272.61|0
1654769400000|2022-06-09 10:10:00|275.32|272.92|275.63|273.23|275.63|273.23|273.77|271.37|0
1654769700000|2022-06-09 10:15:00|275.47|273.07|277.5|275.1|277.81|275.41|275.32|272.92|0
1654770000000|2022-06-09 10:20:00|277.34|274.94|280.64|278.24|281.27|278.87|277.34|274.94|0
1654770300000|2022-06-09 10:25:00|280.79|278.39|283.73|281.33|283.73|281.33|280.16|277.76|0
1654770600000|2022-06-09 10:30:00|284.2|281.8|283.57|281.17|285|282.6|283.41|281.01|0
1654770900000|2022-06-09 10:35:00|283.49|281.09|281.99|279.59|284.28|281.88|281.83|279.43|0
1654771200000|2022-06-09 10:40:00|281.28|278.88|281.98|279.58|282.78|280.38|281.2|278.8|0
1654771500000|2022-06-09 10:45:00|281.83|279.43|281.51|279.11|282.3|279.9|281.04|278.64|0
1654771800000|2022-06-09 10:50:00|281.67|279.27|283.71|281.31|284.11|281.71|281.51|279.11|0
1654772100000|2022-06-09 10:55:00|283.56|281.16|282.21|279.81|283.56|281.16|281.98|279.58|0
1654772400000|2022-06-09 11:00:00|281.97|279.57|281.34|278.94|282.05|279.65|280.87|278.47|0
1654772700000|2022-06-09 11:05:00|281.18|278.78|281.18|278.78|281.65|279.25|280.08|277.68|0
1654773000000|2022-06-09 11:10:00|281.34|278.94|282.44|280.04|282.44|280.04|281.18|278.78|0
1654773300000|2022-06-09 11:15:00|282.28|279.88|280.55|278.15|282.75|280.35|280.46|278.06|0
1654773600000|2022-06-09 11:20:00|280.46|278.06|284.17|281.77|286.54|284.14|279.92|277.52|0
1654773900000|2022-06-09 11:25:00|283.53|281.13|281.64|279.24|284.17|281.77|280.85|278.45|0
1654774200000|2022-06-09 11:30:00|281.71|279.31|279.75|277.35|282.58|280.18|279.75|277.35|0
1654774500000|2022-06-09 11:35:00|279.59|277.19|280.29|277.89|280.69|278.29|279.12|276.72|0
1654774800000|2022-06-09 11:40:00|280.22|277.82|281.39|278.99|281.55|279.15|279.51|277.11|0
1654775100000|2022-06-09 11:45:00|281.55|279.15|275.74|273.34|285.02|282.62|275.35|272.95|0
1654775400000|2022-06-09 11:50:00|275.58|273.18|274.57|272.17|278|275.6|274.57|272.17|0
1654775700000|2022-06-09 11:55:00|274.8|272.4|274.72|272.32|275.19|272.79|272.93|270.53|0
1654776000000|2022-06-09 12:00:00|274.56|272.16|274.25|271.85|274.72|272.32|272.85|270.45|0
1654776300000|2022-06-09 12:05:00|274.17|271.77|273.63|271.23|274.72|272.32|272.7|270.3|0
1654776600000|2022-06-09 12:10:00|273.47|271.07|269.45|267.05|273.62|271.22|269.45|267.05|0
1654776900000|2022-06-09 12:15:00|269.14|266.74|270.06|267.66|270.99|268.59|268.37|265.97|0
1654777200000|2022-06-09 12:20:00|269.6|267.2|267.44|265.04|269.6|267.2|266.22|263.82|0
1654777500000|2022-06-09 12:25:00|267.13|264.73|268.62|266.22|268.74|266.34|264.87|262.47|0
1654777800000|2022-06-09 12:30:00|268.55|266.15|267.08|264.68|270.55|268.15|265.79|263.39|0
1654778100000|2022-06-09 12:35:00|266.86|264.46|267.31|264.91|267.47|265.07|264.87|262.47|0
1654778400000|2022-06-09 12:40:00|267.16|264.76|260.15|257.75|267.69|265.29|259.85|257.45|0
1654778700000|2022-06-09 12:45:00|260.3|257.9|260.15|257.75|262.27|259.87|259.77|257.37|0
1654779000000|2022-06-09 12:50:00|260.3|257.9|258.53|256.13|260.6|258.2|257.74|255.34|0
1654779300000|2022-06-09 12:55:00|258.38|255.98|260.33|257.93|261.31|258.91|258.38|255.98|0
1654779600000|2022-06-09 13:00:00|259.88|257.48|261.69|259.29|261.69|259.29|259.27|256.87|0
1654779900000|2022-06-09 13:05:00|261.54|259.14|258.59|256.19|261.69|259.29|258.52|256.12|0
1654780200000|2022-06-09 13:10:00|258.67|256.27|256.56|254.16|262.44|260.04|256.56|254.16|0
1654780500000|2022-06-09 13:15:00|256.71|254.31|256.4|254|257.91|255.51|255.06|252.66|0
1654780800000|2022-06-09 13:20:00|257.16|254.76|257.6|255.2|258.81|256.41|257.15|254.75|0
1654781100000|2022-06-09 13:25:00|257.9|255.5|256.4|254|258.66|256.26|256.4|254|0
1654781400000|2022-06-09 13:30:00|256.85|254.45|265.32|262.92|265.32|262.92|252.28|249.88|0
1654781700000|2022-06-09 13:35:00|266.53|264.13|256.13|253.73|266.53|264.13|256.13|253.73|0
1654782000000|2022-06-09 13:40:00|255.83|253.43|254.78|252.38|258.53|256.13|251.36|248.96|0
1654782300000|2022-06-09 13:45:00|253.89|251.49|258.17|255.77|260.9|258.5|250.76|248.36|0
1654782600000|2022-06-09 13:50:00|258.02|255.62|267.46|265.06|269.46|267.06|257.87|255.47|0
1654782900000|2022-06-09 13:55:00|267|264.6|269.87|267.47|270.02|267.62|265.77|263.37|0
1654783200000|2022-06-09 14:00:00|270.49|268.09|265.88|263.48|270.49|268.09|265.42|263.02|0
1654783500000|2022-06-09 14:05:00|265.26|262.86|259.04|256.64|265.8|263.4|258.43|256.03|0
1654783800000|2022-06-09 14:10:00|258.89|256.49|257.39|254.99|259.34|256.94|253.19|250.79|0
1654784100000|2022-06-09 14:15:00|257.54|255.14|260.25|257.85|264.21|261.81|256.63|254.23|0
1654784400000|2022-06-09 14:20:00|260.71|258.31|261.16|258.76|262.68|260.28|259.49|257.09|0
1654784700000|2022-06-09 14:25:00|261.31|258.91|263.14|260.74|263.14|260.74|259.95|257.55|0
1654785000000|2022-06-09 14:30:00|264.36|261.96|262.07|259.67|266.96|264.56|260.4|258|0
1654785300000|2022-06-09 14:35:00|262.83|260.43|264.66|262.26|265.42|263.02|261.46|259.06|0
1654785600000|2022-06-09 14:40:00|264.58|262.18|259.33|256.93|265.11|262.71|257.67|255.27|0
1654785900000|2022-06-09 14:45:00|259.48|257.08|257.36|254.96|259.78|257.38|256.31|253.91|0
1654786200000|2022-06-09 14:50:00|256.91|254.51|252.19|249.79|257.06|254.66|251.74|249.34|0
1654786500000|2022-06-09 14:55:00|251.74|249.34|255.17|252.77|256.23|253.83|250.55|248.15|0
1654786800000|2022-06-09 15:00:00|254.57|252.17|250.1|247.7|255.62|253.22|249.5|247.1|0
1654787100000|2022-06-09 15:05:00|249.95|247.55|251.23|248.83|252.2|249.8|247.73|245.33|0
1654787400000|2022-06-09 15:10:00|251.08|248.68|254.03|251.63|254.33|251.93|250.63|248.23|0
1654787700000|2022-06-09 15:15:00|254.33|251.93|253.28|250.88|254.92|252.52|252.39|249.99|0
1654788000000|2022-06-09 15:20:00|253.43|251.03|256.04|253.64|257.02|254.62|253.13|250.73|0
1654788300000|2022-06-09 15:25:00|255.97|253.57|253.42|251.02|256.42|254.02|252.68|250.28|0
1654788600000|2022-06-09 15:30:00|252.98|250.58|253.12|250.72|255.21|252.81|251.19|248.79|0
1654788900000|2022-06-09 15:35:00|253.57|251.17|254.61|252.21|256.03|253.63|252.52|250.12|0
1654789200000|2022-06-09 15:40:00|255.13|252.73|259.56|257.16|262.14|259.74|255.13|252.73|0
1654789500000|2022-06-09 15:45:00|259.11|256.71|252.49|250.09|260.89|258.49|252.04|249.64|0
1654789800000|2022-06-09 15:50:00|252.63|250.23|253.53|251.13|253.68|251.28|250.11|247.71|0
1654790100000|2022-06-09 15:55:00|253.68|251.28|256.07|253.67|256.37|253.97|253.23|250.83|0
1654790400000|2022-06-09 16:00:00|255.92|253.52|254.57|252.17|257.57|255.17|254.27|251.87|0
1654790700000|2022-06-09 16:05:00|254.72|252.32|252.92|250.52|255.17|252.77|251.73|249.33|0
1654791000000|2022-06-09 16:10:00|252.62|250.22|250.98|248.58|253.07|250.67|249.05|246.65|0
1654791300000|2022-06-09 16:15:00|250.83|248.43|251.57|249.17|251.72|249.32|249.64|247.24|0
1654791600000|2022-06-09 16:20:00|251.72|249.32|252.91|250.51|254.26|251.86|251.42|249.02|0
1654791900000|2022-06-09 16:25:00|252.76|250.36|255.9|253.5|256.95|254.55|252.31|249.91|0
1654792200000|2022-06-09 16:30:00|256.2|253.8|256.5|254.1|257.71|255.31|254.55|252.15|0
1654792500000|2022-06-09 16:35:00|256.35|253.95|256.95|254.55|258.23|255.83|255.89|253.49|0
1654792800000|2022-06-09 16:40:00|257.25|254.85|258.53|256.13|259.44|257.04|256.34|253.94|0
1654793100000|2022-06-09 16:45:00|258.38|255.98|256.87|254.47|258.84|256.44|256.27|253.87|0
1654793400000|2022-06-09 16:50:00|257.02|254.62|255.66|253.26|259.13|256.73|255.66|253.26|0
1654793700000|2022-06-09 16:55:00|255.21|252.81|260.34|257.94|261.41|259.01|254.16|251.76|0
1654794000000|2022-06-09 17:00:00|260.8|258.4|259.48|257.08|262.32|259.92|259.38|256.98|0
1654794300000|2022-06-09 17:05:00|259.33|256.93|259.48|257.08|262.83|260.43|259.33|256.93|0
1654794600000|2022-06-09 17:10:00|259.78|257.38|260.08|257.68|261.91|259.51|259.17|256.77|0
1654794900000|2022-06-09 17:15:00|259.78|257.38|259.47|257.07|260.61|258.21|258.11|255.71|0
1654795200000|2022-06-09 17:20:00|259.32|256.92|255.38|252.98|259.77|257.37|255.08|252.68|0
1654795500000|2022-06-09 17:25:00|255.23|252.83|253.12|250.72|255.83|253.43|252.22|249.82|0
1654795800000|2022-06-09 17:30:00|252.37|249.97|250.57|248.17|252.37|249.97|249.24|246.84|0
1654796100000|2022-06-09 17:35:00|250.43|248.03|250.27|247.87|251.02|248.62|248.04|245.64|0
1654796400000|2022-06-09 17:40:00|250.12|247.72|249.32|246.92|250.42|248.02|246.28|243.88|0
1654796700000|2022-06-09 17:45:00|248.95|246.55|251.39|248.99|251.69|249.29|248.73|246.33|0
1654797000000|2022-06-09 17:50:00|251.54|249.14|251.84|249.44|252.88|250.48|251.39|248.99|0
1654797300000|2022-06-09 17:55:00|251.69|249.29|255.27|252.87|255.42|253.02|251.69|249.29|0
1654797600000|2022-06-09 18:00:00|254.97|252.57|251.09|248.69|255.12|252.72|250.34|247.94|0
1654797900000|2022-06-09 18:05:00|250.94|248.54|251.23|248.83|252.57|250.17|249.75|247.35|0
1654798200000|2022-06-09 18:10:00|251.38|248.98|251.67|249.27|251.97|249.57|248.56|246.16|0
1654798500000|2022-06-09 18:15:00|251.38|248.98|250.63|248.23|252.27|249.87|249.89|247.49|0
1654798800000|2022-06-09 18:20:00|250.78|248.38|247.07|244.67|251.97|249.57|246.63|244.23|0
1654799100000|2022-06-09 18:25:00|247.22|244.82|249.14|246.74|250.18|247.78|246.19|243.79|0
1654799400000|2022-06-09 18:30:00|248.99|246.59|245.3|242.9|248.99|246.59|244.86|242.46|0
1654799700000|2022-06-09 18:35:00|245.15|242.75|243.97|241.57|246.03|243.63|243.1|240.7|0
1654800000000|2022-06-09 18:40:00|243.83|241.43|242.55|240.15|244.41|242.01|241.46|239.06|0
1654800300000|2022-06-09 18:45:00|242.41|240.01|243.87|241.47|245.19|242.79|242.26|239.86|0
1654800600000|2022-06-09 18:50:00|243.57|241.17|242.98|240.58|244.89|242.49|241.96|239.56|0
1654800900000|2022-06-09 18:55:00|242.69|240.29|238.61|236.21|243.93|241.53|238.47|236.07|0
1654801200000|2022-06-09 19:00:00|238.47|236.07|234.94|232.54|239.07|236.67|234.87|232.47|0
1654801500000|2022-06-09 19:05:00|234.66|232.26|233.08|230.68|235.37|232.97|232.09|229.69|0
1654801800000|2022-06-09 19:10:00|233.23|230.83|231.66|229.26|234.22|231.82|231.66|229.26|0
1654802100000|2022-06-09 19:15:00|231.52|229.12|233.79|231.39|234.93|232.53|231.38|228.98|0
1654802400000|2022-06-09 19:20:00|233.65|231.25|234.07|231.67|235.22|232.82|231.65|229.25|0
1654802700000|2022-06-09 19:25:00|234.21|231.81|228.12|225.72|234.21|231.81|228.12|225.72|0
1654803000000|2022-06-09 19:30:00|227.69|225.29|225.87|223.47|228.68|226.28|225.87|223.47|0
1654803300000|2022-06-09 19:35:00|225.73|223.33|226.85|224.45|228.11|225.71|225.59|223.19|0
1654803600000|2022-06-09 19:40:00|226.56|224.16|222.21|219.81|226.56|224.16|220.28|217.88|0
1654803900000|2022-06-09 19:45:00|221.8|219.4|218.62|216.22|222.35|219.95|216.56|214.16|0
1654804200000|2022-06-09 19:50:00|218.34|215.94|217.62|215.22|220.96|218.56|215.84|213.44|0
1654804500000|2022-06-09 19:55:00|218.86|216.46|210.4|208|218.86|216.46|210.13|207.73|0
1654804800000|2022-06-09 20:00:00|210|207.6|210.67|208.27|211.35|208.95|209.99|207.59|0
1654805100000|2022-06-09 20:05:00|210.53|208.13|210.26|207.86|212.29|209.89|210.12|207.72|0
1654805400000|2022-06-09 20:10:00|210.39|207.99|212.28|209.88|212.42|210.02|210.12|207.72|0
1654805700000|2022-06-09 20:15:00|212.21|209.41|211.94|209.14|212.48|209.68|210.72|207.92|0
1654806000000|2022-06-09 20:20:00|211.8|209|212.34|209.54|212.88|210.08|211.8|209|0
1654806300000|2022-06-09 20:25:00|212.48|209.68|212.61|209.81|212.61|209.81|211.66|208.86|0
1654806600000|2022-06-09 20:30:00|213.01|210.21|211.79|208.99|213.08|210.28|211.79|208.99|0
1654806900000|2022-06-09 20:35:00|211.72|208.92|211.52|208.72|212.2|209.4|211.38|208.58|0
1654807200000|2022-06-09 20:40:00|211.38|208.58|212.06|209.26|212.33|209.53|211.38|208.58|0
1654807500000|2022-06-09 20:45:00|212.19|209.39|213.34|210.54|213.41|210.61|212.19|209.39|0
1654807800000|2022-06-09 20:50:00|213.54|210.74|213.4|210.6|213.54|210.74|212.73|209.93|0
1654808100000|2022-06-09 20:55:00|213.27|210.47|214.28|211.48|214.9|212.1|213.13|210.33|0
1654808400000|2022-06-09 21:00:00|214.08|211.28|214.09|211.29|214.43|211.63|213.82|211.02|0
1654808700000|2022-06-09 21:05:00|214.07|211.27|214.05|211.25|214.35|211.55|213.89|211.09|0
1654809000000|2022-06-09 21:10:00|213.95|211.15|214.54|211.74|214.64|211.84|213.45|210.65|0
1654809300000|2022-06-09 21:15:00|214.4|211.6|214.34|211.54|214.97|212.17|213.97|211.17|0
1654809600000|2022-06-09 21:20:00|214.44|211.64|214.48|211.68|214.48|211.68|214.24|211.44|0
1654809900000|2022-06-09 21:25:00|214.43|211.63|214.33|211.53|214.57|211.77|214.3|211.5|0
1654810200000|2022-06-09 21:30:00|214.37|211.57|214.51|211.71|214.55|211.75|214.23|211.43|0
1654810500000|2022-06-09 21:35:00|214.55|211.75|214.54|211.74|214.64|211.84|214.42|211.62|0
1654810800000|2022-06-09 21:40:00|214.53|211.73|214.52|211.72|214.53|211.73|214.52|211.72|0
1654811100000|2022-06-09 21:45:00|214.5|211.7|214.56|211.76|214.56|211.76|214.5|211.7|0
1654811400000|2022-06-09 21:50:00|214.69|211.89|214.63|211.83|214.69|211.89|214.56|211.76|0
1654811700000|2022-06-09 21:55:00|214.67|211.87|215.36|212.56|215.62|212.82|214.37|211.57|0
1654812000000|2022-06-09 22:00:00|215.6|212.8|214.44|211.64|215.67|212.87|213.29|210.49|0
1654812300000|2022-06-09 22:05:00|214.37|211.57|213.35|210.55|214.44|211.64|213.35|210.55|0
1654812600000|2022-06-09 22:10:00|213.22|210.42|212.53|209.73|213.35|210.55|212.53|209.73|0
1654812900000|2022-06-09 22:15:00|212.4|209.6|212.6|209.8|213.21|210.41|211.99|209.19|0
1654813200000|2022-06-09 22:20:00|212.67|209.87|211.44|208.64|212.67|209.87|211.31|208.51|0
1654813500000|2022-06-09 22:25:00|211.58|208.78|211.71|208.91|211.98|209.18|211.37|208.57|0
1654813800000|2022-06-09 22:30:00|211.85|209.05|212.11|209.31|212.25|209.45|211.44|208.64|0
1654814100000|2022-06-09 22:35:00|212.25|209.45|212.38|209.58|212.52|209.72|212.25|209.45|0
1654814400000|2022-06-09 22:40:00|212.52|209.72|212.24|209.44|212.52|209.72|212.24|209.44|0
1654814700000|2022-06-09 22:45:00|212.31|209.51|213.46|210.66|213.46|210.66|212.24|209.44|0
1654815000000|2022-06-09 22:50:00|213.6|210.8|212.51|209.71|213.73|210.93|212.37|209.57|0
1654815300000|2022-06-09 22:55:00|212.64|209.84|212.37|209.57|212.64|209.84|212.23|209.43|0
1654815600000|2022-06-09 23:00:00|212.64|209.84|212.5|209.7|212.64|209.84|212.09|209.29|0
1654815900000|2022-06-09 23:05:00|212.36|209.56|212.36|209.56|212.5|209.7|212.23|209.43|0
1654816200000|2022-06-09 23:10:00|212.22|209.42|212.63|209.83|212.63|209.83|212.22|209.42|0
1654816500000|2022-06-09 23:15:00|212.49|209.69|213.44|210.64|213.44|210.64|212.36|209.56|0
1654816800000|2022-06-09 23:20:00|213.57|210.77|214.39|211.59|214.52|211.72|213.57|210.77|0
1654817100000|2022-06-09 23:25:00|214.25|211.45|213.57|210.77|214.39|211.59|213.16|210.36|0
1654817400000|2022-06-09 23:30:00|213.43|210.63|213.84|211.04|214.38|211.58|213.29|210.49|0
1654817700000|2022-06-09 23:35:00|213.56|210.76|213.97|211.17|214.24|211.44|213.02|210.22|0
1654818000000|2022-06-09 23:40:00|214.1|211.3|213.83|211.03|214.78|211.98|213.56|210.76|0
1654818300000|2022-06-09 23:45:00|213.69|210.89|213.96|211.16|213.96|211.16|213.01|210.21|0
1654818600000|2022-06-09 23:50:00|213.69|210.89|213.41|210.61|215.32|212.52|213.14|210.34|0
1654818900000|2022-06-09 23:55:00|213.28|210.48|213.55|210.75|213.68|210.88|213.14|210.34|0
1654819200000|2022-06-10 00:00:00|213.82|211.02|214.9|212.1|215.04|212.24|212.59|209.79|0
1654819500000|2022-06-10 00:05:00|214.77|211.97|212.72|209.92|215.04|212.24|212.59|209.79|0
1654819800000|2022-06-10 00:10:00|212.59|209.79|210.83|208.03|212.59|209.79|210.02|207.22|0
1654820100000|2022-06-10 00:15:00|211.1|208.3|210.42|207.62|211.23|208.43|209.88|207.08|0
1654820400000|2022-06-10 00:20:00|210.28|207.48|210.01|207.21|211.63|208.83|210.01|207.21|0
1654820700000|2022-06-10 00:25:00|209.88|207.08|210.82|208.02|211.09|208.29|209.34|206.54|0
1654821000000|2022-06-10 00:30:00|210.55|207.75|211.62|208.82|211.76|208.96|209.87|207.07|0
1654821300000|2022-06-10 00:35:00|211.49|208.69|211.68|208.88|211.89|209.09|210.81|208.01|0
1654821600000|2022-06-10 00:40:00|211.75|208.95|211.82|209.02|212.16|209.36|211.35|208.55|0
1654821900000|2022-06-10 00:45:00|211.75|208.95|211.48|208.68|212.43|209.63|211.21|208.41|0
1654822200000|2022-06-10 00:50:00|211.41|208.61|210.66|207.86|211.61|208.81|210.39|207.59|0
1654822500000|2022-06-10 00:55:00|210.59|207.79|210.66|207.86|210.93|208.13|209.85|207.05|0
1654822800000|2022-06-10 01:00:00|210.93|208.13|211.6|208.8|212.01|209.21|210.12|207.32|0
1654823100000|2022-06-10 01:05:00|211.33|208.53|211.33|208.53|211.6|208.8|210.66|207.86|0
1654823400000|2022-06-10 01:10:00|211.46|208.66|211.6|208.8|211.93|209.13|210.45|207.65|0
1654823700000|2022-06-10 01:15:00|211.32|208.52|211.46|208.66|212|209.2|210.65|207.85|0
1654824000000|2022-06-10 01:20:00|211.59|208.79|209.83|207.03|211.86|209.06|209.56|206.76|0
1654824300000|2022-06-10 01:25:00|209.9|207.1|210.84|208.04|211.18|208.38|209.83|207.03|0
1654824600000|2022-06-10 01:30:00|210.91|208.11|211.31|208.51|211.85|209.05|210.5|207.7|0
1654824900000|2022-06-10 01:35:00|211.45|208.65|211.44|208.64|211.99|209.19|211.04|208.24|0
1654825200000|2022-06-10 01:40:00|211.58|208.78|210.9|208.1|211.58|208.78|210.63|207.83|0
1654825500000|2022-06-10 01:45:00|211.03|208.23|210.55|207.75|211.17|208.37|209.88|207.08|0
1654825800000|2022-06-10 01:50:00|210.69|207.89|210.62|207.82|211.3|208.5|210.08|207.28|0
1654826100000|2022-06-10 01:55:00|210.76|207.96|210.75|207.95|211.43|208.63|210.48|207.68|0
1654826400000|2022-06-10 02:00:00|210.82|208.02|211.15|208.35|211.56|208.76|210.55|207.75|0
1654826700000|2022-06-10 02:05:00|211.08|208.28|210.61|207.81|211.49|208.69|210.34|207.54|0
1654827000000|2022-06-10 02:10:00|210.75|207.95|210.94|208.14|211.15|208.35|210.61|207.81|0
1654827300000|2022-06-10 02:15:00|210.88|208.08|211.21|208.41|211.28|208.48|210.47|207.67|0
1654827600000|2022-06-10 02:20:00|211.14|208.34|212.09|209.29|212.09|209.29|211.14|208.34|0
1654827900000|2022-06-10 02:25:00|212.22|209.42|212.63|209.83|212.63|209.83|211.81|209.01|0
1654828200000|2022-06-10 02:30:00|212.96|210.16|213.57|210.77|213.57|210.77|212.35|209.55|0
1654828500000|2022-06-10 02:35:00|213.71|210.91|213.03|210.23|213.77|210.97|212.75|209.95|0
1654828800000|2022-06-10 02:40:00|212.96|210.16|212.34|209.54|213.03|210.23|212.07|209.27|0
1654829100000|2022-06-10 02:45:00|212.41|209.61|212.81|210.01|212.88|210.08|212.14|209.34|0
1654829400000|2022-06-10 02:50:00|212.75|209.95|213.15|210.35|213.15|210.35|212.61|209.81|0
1654829700000|2022-06-10 02:55:00|213.08|210.28|212.74|209.94|213.15|210.35|212.67|209.87|0
1654830000000|2022-06-10 03:00:00|212.88|210.08|215.32|212.52|215.46|212.66|212.88|210.08|0
1654830300000|2022-06-10 03:05:00|215.25|212.45|215.46|212.66|215.46|212.66|214.64|211.84|0
1654830600000|2022-06-10 03:10:00|215.52|212.72|216.41|213.61|216.55|213.75|215.32|212.52|0
1654830900000|2022-06-10 03:15:00|216.55|213.75|216.13|213.33|216.55|213.75|215.86|213.06|0
1654831200000|2022-06-10 03:20:00|216.27|213.47|216.27|213.47|216.82|214.02|216.27|213.47|0
1654831500000|2022-06-10 03:25:00|216.41|213.61|217.15|214.35|217.15|214.35|216.27|213.47|0
1654831800000|2022-06-10 03:30:00|217.09|214.29|216.12|213.32|217.43|214.63|216.12|213.32|0
1654832100000|2022-06-10 03:35:00|216.26|213.46|216.12|213.32|216.26|213.46|215.71|212.91|0
1654832400000|2022-06-10 03:40:00|215.98|213.18|215.71|212.91|215.98|213.18|215.36|212.56|0
1654832700000|2022-06-10 03:45:00|215.84|213.04|215.7|212.9|216.12|213.32|215.43|212.63|0
1654833000000|2022-06-10 03:50:00|215.77|212.97|215.02|212.22|215.84|213.04|214.88|212.08|0
1654833300000|2022-06-10 03:55:00|215.08|212.28|214.81|212.01|215.15|212.35|214.6|211.8|0
1654833600000|2022-06-10 04:00:00|214.88|212.08|214.6|211.8|215.01|212.21|214.6|211.8|0
1654833900000|2022-06-10 04:05:00|214.74|211.94|214.19|211.39|214.74|211.94|214.05|211.25|0
1654834200000|2022-06-10 04:10:00|214.12|211.32|214.18|211.38|214.32|211.52|213.71|210.91|0
1654834500000|2022-06-10 04:15:00|214.05|211.25|213.64|210.84|214.05|211.25|213.5|210.7|0
1654834800000|2022-06-10 04:20:00|213.77|210.97|213.9|211.1|213.91|211.11|213.77|210.97|0
1654835100000|2022-06-10 04:25:00|213.83|211.03|212.54|209.74|213.83|211.03|212.41|209.61|0
1654835400000|2022-06-10 04:30:00|212.41|209.61|211.86|209.06|212.41|209.61|211.59|208.79|0
1654835700000|2022-06-10 04:35:00|211.72|208.92|210.64|207.84|211.72|208.92|210.64|207.84|0
1654836000000|2022-06-10 04:40:00|210.51|207.71|210.91|208.11|211.45|208.65|210.37|207.57|0
1654836300000|2022-06-10 04:45:00|211.04|208.24|211.17|208.37|211.17|208.37|210.77|207.97|0
1654836600000|2022-06-10 04:50:00|211.04|208.24|211.17|208.37|211.31|208.51|210.9|208.1|0
1654836900000|2022-06-10 04:55:00|211.03|208.23|211.17|208.37|211.3|208.5|210.9|208.1|0
1654837200000|2022-06-10 05:00:00|211.3|208.5|212.65|209.85|212.65|209.85|211.03|208.23|0
1654837500000|2022-06-10 05:05:00|212.79|209.99|211.97|209.17|213.06|210.26|211.97|209.17|0
1654837800000|2022-06-10 05:10:00|212.11|209.31|212.65|209.85|212.65|209.85|211.83|209.03|0
1654838100000|2022-06-10 05:15:00|212.58|209.78|214.75|211.95|214.96|212.16|212.58|209.78|0
1654838400000|2022-06-10 05:20:00|214.82|212.02|214.41|211.61|215.09|212.29|214.14|211.34|0
1654838700000|2022-06-10 05:25:00|214.54|211.74|214.61|211.81|214.68|211.88|213.86|211.06|0
1654839000000|2022-06-10 05:30:00|214.68|211.88|215.49|212.69|216.04|213.24|214.4|211.6|0
1654839300000|2022-06-10 05:35:00|215.36|212.56|215.49|212.69|215.9|213.1|215.08|212.28|0
1654839600000|2022-06-10 05:40:00|215.63|212.83|215.35|212.55|216.04|213.24|215.21|212.41|0
1654839900000|2022-06-10 05:45:00|215.21|212.41|213.84|211.04|215.21|212.41|213.71|210.91|0
1654840200000|2022-06-10 05:50:00|213.91|211.11|213.3|210.5|213.91|211.11|212.62|209.82|0
1654840500000|2022-06-10 05:55:00|213.43|210.63|213.29|210.49|213.98|211.18|213.16|210.36|0
1654840800000|2022-06-10 06:00:00|213.57|210.77|215.33|212.53|216.36|213.56|213.56|210.76|0
1654841100000|2022-06-10 06:05:00|215.26|212.46|215.74|212.94|215.88|213.08|214.11|211.31|0
1654841400000|2022-06-10 06:10:00|215.88|213.08|216.83|214.03|216.97|214.17|215.12|212.32|0
1654841700000|2022-06-10 06:15:00|216.7|213.9|215.73|212.93|216.9|214.1|215.6|212.8|0
1654842000000|2022-06-10 06:20:00|216.01|213.21|215.52|212.72|216.01|213.21|214.64|211.84|0
1654842300000|2022-06-10 06:25:00|215.46|212.66|216.28|213.48|216.55|213.75|214.64|211.84|0
1654842600000|2022-06-10 06:30:00|216.07|213.27|215.24|212.44|216.14|213.34|215.04|212.24|0
1654842900000|2022-06-10 06:35:00|215.18|212.38|214.35|211.55|215.31|212.51|214.08|211.28|0
1654843200000|2022-06-10 06:40:00|214.22|211.42|214.9|212.1|215.86|213.06|214.22|211.42|0
1654843500000|2022-06-10 06:45:00|215.03|212.23|214.07|211.27|215.44|212.64|213.4|210.6|0
1654843800000|2022-06-10 06:50:00|213.8|211|215.3|212.5|215.71|212.91|213.53|210.73|0
1654844100000|2022-06-10 06:55:00|215.16|212.36|215.57|212.77|215.98|213.18|214.21|211.41|0
1654844400000|2022-06-10 07:00:00|215.71|212.91|214.2|211.4|217.08|214.28|213.93|211.13|0
1654844700000|2022-06-10 07:05:00|213.86|211.46|210.33|207.93|214.68|212.28|210.33|207.93|0
1654845000000|2022-06-10 07:10:00|210.06|207.66|209.79|207.39|210.6|208.2|208.31|205.91|0
1654845300000|2022-06-10 07:15:00|209.39|206.99|209.79|207.39|211.55|209.15|208.78|206.38|0
1654845600000|2022-06-10 07:20:00|209.38|206.98|206.3|203.9|209.52|207.12|206.16|203.76|0
1654845900000|2022-06-10 07:25:00|206.16|203.76|206.26|203.86|206.92|204.52|204.18|201.78|0
1654846200000|2022-06-10 07:30:00|206.39|203.99|207.72|205.32|208.93|206.53|206.12|203.72|0
1654846500000|2022-06-10 07:35:00|208.12|205.72|211.22|208.82|211.22|208.82|208.12|205.72|0
1654846800000|2022-06-10 07:40:00|211.08|208.68|209.73|207.33|211.22|208.82|209.39|206.99|0
1654847100000|2022-06-10 07:45:00|209.19|206.79|207.44|205.04|212.29|209.89|207.44|205.04|0
1654847400000|2022-06-10 07:50:00|207.64|205.24|207.31|204.91|209.59|207.19|207.18|204.78|0
1654847700000|2022-06-10 07:55:00|207.5|205.1|206.84|204.44|210.42|208.02|206.84|204.44|0
1654848000000|2022-06-10 08:00:00|206.57|204.17|210.6|208.2|211.14|208.74|206.04|203.64|0
1654848300000|2022-06-10 08:05:00|210.73|208.33|212.35|209.95|212.9|210.5|209.65|207.25|0
1654848600000|2022-06-10 08:10:00|212.08|209.68|214.02|211.62|215.25|212.85|211.81|209.41|0
1654848900000|2022-06-10 08:15:00|214.15|211.75|214.42|212.02|215.24|212.84|213.47|211.07|0
1654849200000|2022-06-10 08:20:00|214.49|212.09|213.19|210.79|214.49|212.09|213.06|210.66|0
1654849500000|2022-06-10 08:25:00|213.06|210.66|213.32|210.92|214.82|212.42|212.24|209.84|0
1654849800000|2022-06-10 08:30:00|213.25|210.85|212.51|210.11|214.28|211.88|212.37|209.97|0
1654850100000|2022-06-10 08:35:00|212.37|209.97|212.37|209.97|212.37|209.97|210.34|207.94|0
1654850400000|2022-06-10 08:40:00|212.23|209.83|212.64|210.24|212.64|210.24|211.15|208.75|0
1654850700000|2022-06-10 08:45:00|212.5|210.1|213.45|211.05|214.13|211.73|212.23|209.83|0
1654851000000|2022-06-10 08:50:00|213.58|211.18|209.93|207.53|213.99|211.59|209.39|206.99|0
1654851300000|2022-06-10 08:55:00|209.79|207.39|208.81|206.41|210.74|208.34|208.12|205.72|0
1654851600000|2022-06-10 09:00:00|208.67|206.27|209.88|207.48|211.23|208.83|208.4|206|0
1654851900000|2022-06-10 09:05:00|210.01|207.61|210.01|207.61|211.23|208.83|209.88|207.48|0
1654852200000|2022-06-10 09:10:00|210.15|207.75|210.82|208.42|211.77|209.37|209.34|206.94|0
1654852500000|2022-06-10 09:15:00|210.95|208.55|210.07|207.67|211.96|209.56|210|207.6|0
1654852800000|2022-06-10 09:20:00|209.87|207.47|209.46|207.06|210.81|208.41|209.33|206.93|0
1654853100000|2022-06-10 09:25:00|209.6|207.2|211.21|208.81|211.35|208.95|208.79|206.39|0
1654853400000|2022-06-10 09:30:00|211.08|208.68|211.98|209.58|211.98|209.58|210.94|208.54|0
1654853700000|2022-06-10 09:35:00|211.84|209.44|210.96|208.56|212.11|209.71|210.01|207.61|0
1654854000000|2022-06-10 09:40:00|211.16|208.76|213.32|210.92|213.33|210.93|210.35|207.95|0
1654854300000|2022-06-10 09:45:00|213.19|210.79|210.07|207.67|213.46|211.06|210.07|207.67|0
1654854600000|2022-06-10 09:50:00|210.34|207.94|208.86|206.46|210.61|208.21|208.86|206.46|0
1654854900000|2022-06-10 09:55:00|208.73|206.33|209.46|207.06|209.6|207.2|208.46|206.06|0
1654855200000|2022-06-10 10:00:00|209.4|207|209.82|207.42|211.84|209.44|208.94|206.54|0
1654855500000|2022-06-10 10:05:00|209.55|207.15|208.87|206.47|210.15|207.75|208.2|205.8|0
1654855800000|2022-06-10 10:10:00|209.28|206.88|209.27|206.87|209.68|207.28|207.8|205.4|0
1654856100000|2022-06-10 10:15:00|209.41|207.01|208.73|206.33|210.34|207.94|208.73|206.33|0
1654856400000|2022-06-10 10:20:00|208.6|206.2|206.73|204.33|210.54|208.14|206.73|204.33|0
1654856700000|2022-06-10 10:25:00|206.99|204.59|206.02|203.62|207.26|204.86|205.2|202.8|0
1654857000000|2022-06-10 10:30:00|205.89|203.49|206.15|203.75|207.22|204.82|205.49|203.09|0
1654857300000|2022-06-10 10:35:00|206.35|203.95|207.28|204.88|207.75|205.35|206.15|203.75|0
1654857600000|2022-06-10 10:40:00|207.35|204.95|206.41|204.01|207.48|205.08|206.28|203.88|0
1654857900000|2022-06-10 10:45:00|206.28|203.88|206.28|203.88|207.61|205.21|206.21|203.81|0
1654858200000|2022-06-10 10:50:00|206.41|204.01|207.61|205.21|207.61|205.21|205.74|203.34|0
1654858500000|2022-06-10 10:55:00|207.47|205.07|208|205.6|208|205.6|205.34|202.94|0
1654858800000|2022-06-10 11:00:00|208.14|205.74|206.53|204.13|208.4|206|206.4|204|0
1654859100000|2022-06-10 11:05:00|206.6|204.2|209.07|206.67|209.34|206.94|206.53|204.13|0
1654859400000|2022-06-10 11:10:00|208.93|206.53|209.6|207.2|209.87|207.47|207.52|205.12|0
1654859700000|2022-06-10 11:15:00|209.2|206.8|207.32|204.92|209.2|206.8|207.32|204.92|0
1654860000000|2022-06-10 11:20:00|207.19|204.79|207.85|205.45|208.72|206.32|206.92|204.52|0
1654860300000|2022-06-10 11:25:00|207.99|205.59|208.52|206.12|208.79|206.39|207.32|204.92|0
1654860600000|2022-06-10 11:30:00|208.25|205.85|211.34|208.94|212.01|209.61|208.25|205.85|0
1654860900000|2022-06-10 11:35:00|211.2|208.8|211.25|208.85|213.5|211.1|210.79|208.39|0
1654861200000|2022-06-10 11:40:00|211.38|208.98|211.29|208.89|212.19|209.79|210.21|207.81|0
1654861500000|2022-06-10 11:45:00|211.42|209.02|210.74|208.34|212.02|209.62|210.21|207.81|0
1654861800000|2022-06-10 11:50:00|210.61|208.21|210.2|207.8|211.15|208.75|209.93|207.53|0
1654862100000|2022-06-10 11:55:00|210.07|207.67|209.26|206.86|211.28|208.88|209.26|206.86|0
1654862400000|2022-06-10 12:00:00|209.53|207.13|210.2|207.8|212.22|209.82|209.39|206.99|0
1654862700000|2022-06-10 12:05:00|210.33|207.93|211.94|209.54|212.35|209.95|210.26|207.86|0
1654863000000|2022-06-10 12:10:00|212.08|209.68|212.75|210.35|212.89|210.49|211.54|209.14|0
1654863300000|2022-06-10 12:15:00|212.61|210.21|212.21|209.81|213.02|210.62|211.8|209.4|0
1654863600000|2022-06-10 12:20:00|212.54|210.14|212.2|209.8|212.61|210.21|211.39|208.99|0
1654863900000|2022-06-10 12:25:00|212.4|210|211.86|209.46|214.84|212.44|211.45|209.05|0
1654864200000|2022-06-10 12:30:00|206.17|203.77|182.59|180.19|206.17|203.77|180.79|178.39|0
1654864500000|2022-06-10 12:35:00|181.66|179.26|188.92|186.52|190|187.6|180.05|177.65|0
1654864800000|2022-06-10 12:40:00|189.18|186.78|186.52|184.12|194.29|191.89|186.52|184.12|0
1654865100000|2022-06-10 12:45:00|186.77|184.37|183.14|180.74|189.43|187.03|183.14|180.74|0
1654865400000|2022-06-10 12:50:00|183.07|180.67|182.51|180.11|183.14|180.74|179.79|177.39|0
1654865700000|2022-06-10 12:55:00|181.77|179.37|176.81|174.41|182.14|179.74|173.94|171.54|0
1654866000000|2022-06-10 13:00:00|176.69|174.29|184.17|181.77|185.29|182.89|176.69|174.29|0
1654866300000|2022-06-10 13:05:00|183.92|181.52|179.48|177.08|184.66|182.26|178.99|176.59|0
1654866600000|2022-06-10 13:10:00|179.24|176.84|179.84|177.44|181.69|179.29|178.68|176.28|0
1654866900000|2022-06-10 13:15:00|179.23|176.83|176.85|174.45|180.7|178.3|176.85|174.45|0
1654867200000|2022-06-10 13:20:00|177.04|174.64|173.66|171.26|179.35|176.95|172.64|170.24|0
1654867500000|2022-06-10 13:25:00|173.3|170.9|177.15|174.75|177.15|174.75|172.87|170.47|0
1654867800000|2022-06-10 13:30:00|177.27|174.87|169.89|167.49|181.18|178.78|168.38|165.98|0
1654868100000|2022-06-10 13:35:00|169.65|167.25|172.95|170.55|174.99|172.59|169.06|166.66|0
1654868400000|2022-06-10 13:40:00|172.71|170.31|177.28|174.88|177.28|174.88|172.24|169.84|0
1654868700000|2022-06-10 13:45:00|177.52|175.12|174.86|172.46|178.86|176.46|173.66|171.26|0
1654869000000|2022-06-10 13:50:00|174.08|171.68|169.97|167.57|175.71|173.31|169.74|167.34|0
1654869300000|2022-06-10 13:55:00|170.03|167.63|170.5|168.1|172.11|169.71|168.2|165.8|0
1654869600000|2022-06-10 14:00:00|169.14|166.74|161.59|159.19|169.14|166.74|160.44|158.04|0
1654869900000|2022-06-10 14:05:00|161.7|159.3|160.35|157.95|164.93|162.53|159.2|156.8|0
1654870200000|2022-06-10 14:10:00|160.24|157.84|159.63|157.23|161.13|158.73|156.91|154.51|0
1654870500000|2022-06-10 14:15:00|159.4|157|157.93|155.53|159.86|157.46|157.08|154.68|0
1654870800000|2022-06-10 14:20:00|157.81|155.41|155.56|153.16|158.38|155.98|155|152.6|0
1654871100000|2022-06-10 14:25:00|155.89|153.49|155.98|153.58|158.71|156.31|154.99|152.59|0
1654871400000|2022-06-10 14:30:00|155.65|153.25|160|157.6|160|157.6|155.42|153.02|0
1654871700000|2022-06-10 14:35:00|159.6|157.2|162.74|160.34|162.92|160.52|159.26|156.86|0
1654872000000|2022-06-10 14:40:00|162.46|160.06|164.53|162.13|164.53|162.13|160.16|157.76|0
1654872300000|2022-06-10 14:45:00|163.72|161.32|162.8|160.4|164.42|162.02|161.24|158.84|0
1654872600000|2022-06-10 14:50:00|162.57|160.17|164.05|161.65|165.17|162.77|162.33|159.93|0
1654872900000|2022-06-10 14:55:00|164.4|162|158.55|156.15|164.63|162.23|158.55|156.15|0
1654873200000|2022-06-10 15:00:00|158.33|155.93|158.81|156.41|160|157.6|156.88|154.48|0
1654873500000|2022-06-10 15:05:00|158.7|156.3|158.35|155.95|158.92|156.52|156.66|154.26|0
1654873800000|2022-06-10 15:10:00|158.01|155.61|158.24|155.84|160.17|157.77|157.22|154.82|0
1654874100000|2022-06-10 15:15:00|158.35|155.95|161.2|158.8|161.54|159.14|156.99|154.59|0
1654874400000|2022-06-10 15:20:00|161.31|158.91|158.81|156.41|162.8|160.4|158.69|156.29|0
1654874700000|2022-06-10 15:25:00|158.52|156.12|157.9|155.5|158.92|156.52|156.44|154.04|0
1654875000000|2022-06-10 15:30:00|157.11|154.71|157.22|154.82|158.12|155.72|155.65|153.25|0
1654875300000|2022-06-10 15:35:00|157.11|154.71|156.67|154.27|157.69|155.29|155.65|153.25|0
1654875600000|2022-06-10 15:40:00|156.11|153.71|159.53|157.13|159.59|157.19|155.89|153.49|0
1654875900000|2022-06-10 15:45:00|159.25|156.85|156.66|154.26|160.73|158.33|156.66|154.26|0
1654876200000|2022-06-10 15:50:00|156.44|154.04|157.44|155.04|158.68|156.28|155.99|153.59|0
1654876500000|2022-06-10 15:55:00|157.56|155.16|161.06|158.66|161.86|159.46|156.77|154.37|0
1654876800000|2022-06-10 16:00:00|160.94|158.54|160.82|158.42|162.88|160.48|160.38|157.98|0
1654877100000|2022-06-10 16:05:00|160.59|158.19|161.61|159.21|164.03|161.63|160.59|158.19|0
1654877400000|2022-06-10 16:10:00|161.5|159.1|157.73|155.33|161.5|159.1|157.39|154.99|0
1654877700000|2022-06-10 16:15:00|157.62|155.22|156.49|154.09|157.85|155.45|155.48|153.08|0
1654878000000|2022-06-10 16:20:00|156.37|153.97|157.4|155|159.44|157.04|156.37|153.97|0
1654878300000|2022-06-10 16:25:00|157.28|154.88|158.92|156.52|158.92|156.52|156.27|153.87|0
1654878600000|2022-06-10 16:30:00|158.75|156.35|158.64|156.24|160.57|158.17|157.97|155.57|0
1654878900000|2022-06-10 16:35:00|158.3|155.9|160|157.6|160.34|157.94|158.08|155.68|0
1654879200000|2022-06-10 16:40:00|160.11|157.71|160.57|158.17|162.05|159.65|159.09|156.69|0
1654879500000|2022-06-10 16:45:00|160.79|158.39|159.09|156.69|161.25|158.85|158.41|156.01|0
1654879800000|2022-06-10 16:50:00|158.63|156.23|156.71|154.31|158.75|156.35|156.49|154.09|0
1654880100000|2022-06-10 16:55:00|156.6|154.2|158.48|156.08|159.04|156.64|155.19|152.79|0
1654880400000|2022-06-10 17:00:00|158.7|156.3|157.57|155.17|159.27|156.87|156.23|153.83|0
1654880700000|2022-06-10 17:05:00|157.12|154.72|158.02|155.62|158.24|155.84|155.89|153.49|0
1654881000000|2022-06-10 17:10:00|158.13|155.73|156.89|154.49|158.81|156.41|155.89|153.49|0
1654881300000|2022-06-10 17:15:00|156.56|154.16|160.05|157.65|160.27|157.87|156.22|153.82|0
1654881600000|2022-06-10 17:20:00|159.93|157.53|159.63|157.23|161.8|159.4|159.25|156.85|0
1654881900000|2022-06-10 17:25:00|159.74|157.34|162.48|160.08|162.48|160.08|159.4|157|0
1654882200000|2022-06-10 17:30:00|161.9|159.5|159.62|157.22|162.02|159.62|158.15|155.75|0
1654882500000|2022-06-10 17:35:00|159.73|157.33|163.62|161.22|163.62|161.22|159.73|157.33|0
1654882800000|2022-06-10 17:40:00|163.74|161.34|162.7|160.3|163.85|161.45|161.67|159.27|0
1654883100000|2022-06-10 17:45:00|162.81|160.41|166.39|163.99|166.63|164.23|161.89|159.49|0
1654883400000|2022-06-10 17:50:00|168.1|165.7|162.89|160.49|168.8|166.4|162.78|160.38|0
1654883700000|2022-06-10 17:55:00|162.43|160.03|161.62|159.22|162.66|160.26|160.37|157.97|0
1654884000000|2022-06-10 18:00:00|161.74|159.34|158.77|156.37|161.97|159.57|158.43|156.03|0
1654884300000|2022-06-10 18:05:00|158.54|156.14|160.7|158.3|161.5|159.1|158.43|156.03|0
1654884600000|2022-06-10 18:10:00|161.04|158.64|159.93|157.53|161.73|159.33|159.1|156.7|0
1654884900000|2022-06-10 18:15:00|159.82|157.42|163.49|161.09|164.3|161.9|159.02|156.62|0
1654885200000|2022-06-10 18:20:00|163.37|160.97|165.46|163.06|166.28|163.88|163.37|160.97|0
1654885500000|2022-06-10 18:25:00|165.81|163.41|162.33|159.93|165.81|163.41|161.3|158.9|0
1654885800000|2022-06-10 18:30:00|162.44|160.04|164.75|162.35|165.69|163.29|162.44|160.04|0
1654886100000|2022-06-10 18:35:00|164.64|162.24|162.78|160.38|164.64|162.24|162.55|160.15|0
1654886400000|2022-06-10 18:40:00|162.55|160.15|161.63|159.23|162.78|160.38|160.14|157.74|0
1654886700000|2022-06-10 18:45:00|161.51|159.11|166.02|163.62|166.02|163.62|161.4|159|0
1654887000000|2022-06-10 18:50:00|165.79|163.39|166.43|164.03|166.43|164.03|164.16|161.76|0
1654887300000|2022-06-10 18:55:00|166.61|164.21|168.71|166.31|169.78|167.38|165.73|163.33|0
1654887600000|2022-06-10 19:00:00|168.83|166.43|164.09|161.69|170.25|167.85|163.57|161.17|0
1654887900000|2022-06-10 19:05:00|163.92|161.52|163.69|161.29|164.61|162.21|161.61|159.21|0
1654888200000|2022-06-10 19:10:00|163.57|161.17|164.62|162.22|166.48|164.08|163.22|160.82|0
1654888500000|2022-06-10 19:15:00|164.74|162.34|167.43|165.03|167.79|165.39|164.27|161.87|0
1654888800000|2022-06-10 19:20:00|167.67|165.27|166.72|164.32|167.67|165.27|162.3|159.9|0
1654889100000|2022-06-10 19:25:00|167.2|164.8|167.04|164.64|171.28|168.88|166.81|164.41|0
1654889400000|2022-06-10 19:30:00|166.92|164.52|164.1|161.7|167.16|164.76|163.4|161|0
1654889700000|2022-06-10 19:35:00|163.99|161.59|165.62|163.22|168.22|165.82|162.82|160.42|0
1654890000000|2022-06-10 19:40:00|165.5|163.1|160.9|158.5|166.8|164.4|159.81|157.41|0
1654890300000|2022-06-10 19:45:00|160.96|158.56|155.82|153.42|161.31|158.91|155.59|153.19|0
1654890600000|2022-06-10 19:50:00|155.37|152.97|157.41|155.01|159.12|156.72|155.14|152.74|0
1654890900000|2022-06-10 19:55:00|157.52|155.12|151.35|148.95|158.66|156.26|151.35|148.95|0
1654891200000|2022-06-10 20:00:00|151.4|149|155.82|153.42|155.82|153.42|150.43|148.03|0
1654891500000|2022-06-10 20:05:00|155.93|153.53|155.37|152.97|156.04|153.64|154.75|152.35|0
1654891800000|2022-06-10 20:10:00|155.48|153.08|156.49|154.09|156.66|154.26|154.97|152.57|0
1655103900000|2022-06-13 07:05:00|127.67|125.27|130.83|128.43|131.18|128.78|127.57|125.17|0
1655104200000|2022-06-13 07:10:00|130.63|128.23|127.56|125.16|130.63|128.23|126.68|124.28|0
1655104500000|2022-06-13 07:15:00|126.88|124.48|125.9|123.5|128.15|125.75|125.85|123.45|0
1655104800000|2022-06-13 07:20:00|126.34|123.94|128.84|126.44|128.99|126.59|125.95|123.55|0
1655105100000|2022-06-13 07:25:00|128.79|126.39|126.53|124.13|129.08|126.68|125.89|123.49|0
1655105400000|2022-06-13 07:30:00|126.67|124.27|123.23|120.83|126.67|124.27|123.04|120.64|0
1655105700000|2022-06-13 07:35:00|123.43|121.03|123.28|120.88|126.37|123.97|122.94|120.54|0
1655106000000|2022-06-13 07:40:00|123.57|121.17|122.37|119.97|124.29|121.89|122.27|119.87|0
1655106300000|2022-06-13 07:45:00|122.56|120.16|124.72|122.32|125.15|122.75|122.22|119.82|0
1655106600000|2022-06-13 07:50:00|124.67|122.27|124.57|122.17|126.27|123.87|124.28|121.88|0
1655106900000|2022-06-13 07:55:00|124.09|121.69|123.22|120.82|125.05|122.65|122.88|120.48|0
1655107200000|2022-06-13 08:00:00|122.83|120.43|120.22|117.82|123.03|120.63|120.17|117.77|0
1655107500000|2022-06-13 08:05:00|120.26|117.86|120.92|118.52|121.4|119|119.89|117.49|0
1655107800000|2022-06-13 08:10:00|120.97|118.57|119.26|116.86|122.14|119.74|119.21|116.81|0
1655108100000|2022-06-13 08:15:00|119.21|116.81|116.33|113.93|119.87|117.47|115.87|113.47|0
1655108400000|2022-06-13 08:20:00|116.46|114.06|116.23|113.83|117.53|115.13|116.18|113.78|0
1655108700000|2022-06-13 08:25:00|116.14|113.74|116.78|114.38|117.8|115.4|116.09|113.69|0
1655109000000|2022-06-13 08:30:00|116.6|114.2|119.95|117.55|119.95|117.55|116.23|113.83|0
1655109300000|2022-06-13 08:35:00|119.85|117.45|119.14|116.74|120.04|117.64|117.79|115.39|0
1655109600000|2022-06-13 08:40:00|119.05|116.65|119.85|117.45|121.07|118.67|118.16|115.76|0
1655109900000|2022-06-13 08:45:00|119.38|116.98|118.16|115.76|119.75|117.35|117.7|115.3|0
1655110200000|2022-06-13 08:50:00|118.25|115.85|119.1|116.7|119.1|116.7|114.96|112.56|0
1655110500000|2022-06-13 08:55:00|119.23|116.83|117.74|115.34|119.56|117.16|117.7|115.3|0
1655110800000|2022-06-13 09:00:00|117.6|115.2|120.02|117.62|120.02|117.62|117.23|114.83|0
1655111100000|2022-06-13 09:05:00|119.98|117.58|120.35|117.95|120.49|118.09|118.53|116.13|0
1655111400000|2022-06-13 09:10:00|120.21|117.81|119.46|117.06|120.4|118|119.08|116.68|0
1655111700000|2022-06-13 09:15:00|119.36|116.96|120.2|117.8|120.58|118.18|118.29|115.89|0
1655112000000|2022-06-13 09:20:00|120.3|117.9|119.54|117.14|122.56|120.16|119.26|116.86|0
1655112300000|2022-06-13 09:25:00|119.49|117.09|119.45|117.05|120.29|117.89|119.17|116.77|0
1655112600000|2022-06-13 09:30:00|119.54|117.14|118.97|116.57|120.1|117.7|118.6|116.2|0
1655112900000|2022-06-13 09:35:00|119.63|117.23|118.78|116.38|119.91|117.51|117.67|115.27|0
1655113200000|2022-06-13 09:40:00|118.97|116.57|118.5|116.1|119.72|117.32|117.11|114.71|0
1655113500000|2022-06-13 09:45:00|118.69|116.29|119.81|117.41|120.13|117.73|118.13|115.73|0
1655113800000|2022-06-13 09:50:00|119.71|117.31|118.77|116.37|119.85|117.45|118.59|116.19|0
1655114100000|2022-06-13 09:55:00|118.59|116.19|120.17|117.77|120.93|118.53|117.84|115.44|0
1655114400000|2022-06-13 10:00:00|120.46|118.06|120.36|117.96|121.3|118.9|119.33|116.93|0
1655114700000|2022-06-13 10:05:00|120.08|117.68|122.15|119.75|122.15|119.75|119.8|117.4|0
1655115000000|2022-06-13 10:10:00|122.25|119.85|123.15|120.75|123.43|121.03|121.86|119.46|0
1655115300000|2022-06-13 10:15:00|123|120.6|121.34|118.94|123|120.6|120.82|118.42|0
1655115600000|2022-06-13 10:20:00|121.29|118.89|120.82|118.42|122.05|119.65|120.3|117.9|0
1655115900000|2022-06-13 10:25:00|120.63|118.23|121.14|118.74|122.04|119.64|120.48|118.08|0
1655116200000|2022-06-13 10:30:00|121.19|118.79|123.28|120.88|123.42|121.02|120.72|118.32|0
1655116500000|2022-06-13 10:35:00|123.32|120.92|122.04|119.64|123.75|121.35|121.51|119.11|0
1655116800000|2022-06-13 10:40:00|121.99|119.59|123.56|121.16|123.75|121.35|121.8|119.4|0
1655117100000|2022-06-13 10:45:00|123.46|121.06|122.12|119.72|123.65|121.25|121.6|119.2|0
1655117400000|2022-06-13 10:50:00|122.03|119.63|123.45|121.05|123.65|121.25|121.55|119.15|0
1655117700000|2022-06-13 10:55:00|123.5|121.1|122.26|119.86|123.74|121.34|121.88|119.48|0
1655118000000|2022-06-13 11:00:00|122.88|120.48|124.45|122.05|124.89|122.49|122.78|120.38|0
1655118300000|2022-06-13 11:05:00|124.5|122.1|122.49|120.09|124.98|122.58|122.3|119.9|0
1655118600000|2022-06-13 11:10:00|122.59|120.19|121.92|119.52|122.59|120.19|121.02|118.62|0
1655118900000|2022-06-13 11:15:00|121.82|119.42|121.72|119.32|123.29|120.89|121.44|119.04|0
1655119200000|2022-06-13 11:20:00|121.44|119.04|120.21|117.81|121.91|119.51|120.02|117.62|0
1655119500000|2022-06-13 11:25:00|120.4|118|121.62|119.22|122.57|120.17|119.83|117.43|0
1655119800000|2022-06-13 11:30:00|121.72|119.32|120.3|117.9|122.86|120.46|120.11|117.71|0
1655120100000|2022-06-13 11:35:00|120.34|117.94|121.57|119.17|122.28|119.88|120.02|117.62|0
1655120400000|2022-06-13 11:40:00|121.66|119.26|118.98|116.58|121.95|119.55|118.98|116.58|0
1655120700000|2022-06-13 11:45:00|119.07|116.67|118.42|116.02|119.68|117.28|118.42|116.02|0
1655121000000|2022-06-13 11:50:00|118.51|116.11|118.83|116.43|119.07|116.67|117.77|115.37|0
1655121300000|2022-06-13 11:55:00|118.92|116.52|118.13|115.73|119.07|116.67|117.85|115.45|0
1655121600000|2022-06-13 12:00:00|118.87|116.47|121.88|119.48|122.97|120.57|118.77|116.37|0
1655121900000|2022-06-13 12:05:00|121.83|119.43|122.3|119.9|122.96|120.56|120.75|118.35|0
1655122200000|2022-06-13 12:10:00|122.39|119.99|125.25|122.85|125.25|122.85|122.06|119.66|0
1655122500000|2022-06-13 12:15:00|125.1|122.7|124.38|121.98|126.4|124|122.85|120.45|0
1655122800000|2022-06-13 12:20:00|124.48|122.08|125.53|123.13|125.82|123.42|124.28|121.88|0
1655123100000|2022-06-13 12:25:00|125.34|122.94|124.76|122.36|125.72|123.32|124.28|121.88|0
1655123400000|2022-06-13 12:30:00|124.66|122.26|124.18|121.78|125.72|123.32|124.18|121.78|0
1655123700000|2022-06-13 12:35:00|124.08|121.68|123.34|120.94|124.37|121.97|122.1|119.7|0
1655124000000|2022-06-13 12:40:00|123.05|120.65|122.19|119.79|123.72|121.32|121.39|118.99|0
1655124300000|2022-06-13 12:45:00|122.1|119.7|121.34|118.94|122.57|120.17|120.77|118.37|0
1655124600000|2022-06-13 12:50:00|121.43|119.03|120.51|118.11|122.76|120.36|120.32|117.92|0
1655124900000|2022-06-13 12:55:00|120.6|118.2|119.57|117.17|121.36|118.96|119.38|116.98|0
1655125200000|2022-06-13 13:00:00|119.47|117.07|118.91|116.51|119.47|117.07|118.44|116.04|0
1655125500000|2022-06-13 13:05:00|119|116.6|119.18|116.78|119.84|117.44|118.39|115.99|0
1655125800000|2022-06-13 13:10:00|119|116.6|121.16|118.76|121.35|118.95|118.57|116.17|0
1655126100000|2022-06-13 13:15:00|121.25|118.85|119.75|117.35|121.63|119.23|119.75|117.35|0
1655126400000|2022-06-13 13:20:00|119.65|117.25|118.44|116.04|119.75|117.35|118.25|115.85|0
1655126700000|2022-06-13 13:25:00|118.53|116.13|117.41|115.01|119.09|116.69|117.32|114.92|0
1655127000000|2022-06-13 13:30:00|117.04|114.64|122.57|120.17|124.14|121.74|117.04|114.64|0
1655127300000|2022-06-13 13:35:00|122.38|119.98|118.25|115.85|123.54|121.14|118.25|115.85|0
1655127600000|2022-06-13 13:40:00|117.88|115.48|118.71|116.31|119.18|116.78|114.11|111.71|0
1655127900000|2022-06-13 13:45:00|118.11|115.71|116.58|114.18|122.01|119.61|116.25|113.85|0
1655128200000|2022-06-13 13:50:00|116.48|114.08|116.03|113.63|118.9|116.5|115.84|113.44|0
1655128500000|2022-06-13 13:55:00|115.98|113.58|115.75|113.35|118.16|115.76|115.43|113.03|0
1655128800000|2022-06-13 14:00:00|116.07|113.67|113.74|111.34|119.13|116.73|113.2|110.8|0
1655129100000|2022-06-13 14:05:00|113.56|111.16|113.83|111.43|117|114.6|113.1|110.7|0
1655129400000|2022-06-13 14:10:00|113.74|111.34|109.6|107.2|115.02|112.62|109.15|106.75|0
1655129700000|2022-06-13 14:15:00|109.51|107.11|106.16|103.76|109.51|107.11|105.29|102.89|0
1655130000000|2022-06-13 14:20:00|105.73|103.33|104.77|102.37|107.82|105.42|104.77|102.37|0
1655130300000|2022-06-13 14:25:00|104.69|102.29|106.62|104.22|107.06|104.66|104.17|101.77|0
1655130600000|2022-06-13 14:30:00|106.45|104.05|106.78|104.38|107.14|104.74|104.36|101.96|0
1655130900000|2022-06-13 14:35:00|106.61|104.21|106.78|104.38|108.45|106.05|106.43|104.03|0
1655131200000|2022-06-13 14:40:00|106.43|104.03|102.39|99.99|106.43|104.03|101.83|99.43|0
1655131500000|2022-06-13 14:45:00|102.3|99.9|101.66|99.26|102.68|100.28|99.23|96.83|0
1655131800000|2022-06-13 14:50:00|101.58|99.18|102.93|100.53|103.35|100.95|100.61|98.21|0
1655132100000|2022-06-13 14:55:00|103.01|100.61|102.58|100.18|104.2|101.8|102.25|99.85|0
1655132400000|2022-06-13 15:00:00|102.92|100.52|100.23|97.83|103.01|100.61|99.64|97.24|0
1655132700000|2022-06-13 15:05:00|100.14|97.74|99.54|97.14|100.31|97.91|99.54|97.14|0
1655133000000|2022-06-13 15:10:00|99.38|96.98|101.88|99.48|101.97|99.57|98.46|96.06|0
1655133300000|2022-06-13 15:15:00|101.63|99.23|105.09|102.69|105.58|103.18|101.63|99.23|0
1655133600000|2022-06-13 15:20:00|104.92|102.52|109.3|106.9|109.3|106.9|104.48|102.08|0
1655133900000|2022-06-13 15:25:00|109.57|107.17|105.6|103.2|109.92|107.52|105.34|102.94|0
1655134200000|2022-06-13 15:30:00|105.68|103.28|106.2|103.8|107.17|104.77|103.4|101|0
1655134500000|2022-06-13 15:35:00|105.68|103.28|109.99|107.59|109.99|107.59|105.68|103.28|0
1655134800000|2022-06-13 15:40:00|110.08|107.68|111.15|108.75|112.33|109.93|108.61|106.21|0
1655135100000|2022-06-13 15:45:00|111.24|108.84|109.8|107.4|111.87|109.47|108.02|105.62|0
1655135400000|2022-06-13 15:50:00|109.84|107.44|106.35|103.95|110.96|108.56|106.18|103.78|0
1655135700000|2022-06-13 15:55:00|106.44|104.04|108.99|106.59|109.17|106.77|106.35|103.95|0
1655136000000|2022-06-13 16:00:00|108.55|106.15|107.92|105.52|111.31|108.91|107.31|104.91|0
1655136300000|2022-06-13 16:05:00|108.36|105.96|109.43|107.03|111.85|109.45|106.78|104.38|0
1655136600000|2022-06-13 16:10:00|108.8|106.4|110.77|108.37|113.21|110.81|108.1|105.7|0
1655136900000|2022-06-13 16:15:00|110.94|108.54|110.49|108.09|112.48|110.08|108.98|106.58|0
1655137200000|2022-06-13 16:20:00|110.76|108.36|110.58|108.18|112.75|110.35|109.6|107.2|0
1655137500000|2022-06-13 16:25:00|110.53|108.13|111.12|108.72|112.66|110.26|110.13|107.73|0
1655137800000|2022-06-13 16:30:00|110.67|108.27|115.3|112.9|116.32|113.92|109.68|107.28|0
1655138100000|2022-06-13 16:35:00|115.03|112.63|117.71|115.31|118.84|116.44|115.03|112.63|0
1655138400000|2022-06-13 16:40:00|117.99|115.59|112.54|110.14|117.99|115.59|112.17|109.77|0
1655138700000|2022-06-13 16:45:00|112.26|109.86|111.54|109.14|113.36|110.96|111.36|108.96|0
1655139000000|2022-06-13 16:50:00|111.27|108.87|109.56|107.16|113.17|110.77|109.38|106.98|0
1655139300000|2022-06-13 16:55:00|109.38|106.98|107.6|105.2|110.36|107.96|107.25|104.85|0
1655139600000|2022-06-13 17:00:00|107.34|104.94|106.46|103.58|107.6|105.2|103.45|100.57|0
1655139900000|2022-06-13 17:05:00|106.2|103.32|107.42|104.54|107.42|104.54|105.51|102.63|0
1655140200000|2022-06-13 17:10:00|107.34|104.46|107.42|104.54|107.42|104.54|105.67|102.79|0
1655140500000|2022-06-13 17:15:00|107.24|104.36|107.33|104.45|107.81|104.93|106.45|103.57|0
1655140800000|2022-06-13 17:20:00|106.72|103.84|106.36|103.48|107.37|104.49|105.58|102.7|0
1655141100000|2022-06-13 17:25:00|106.63|103.75|105.92|103.04|107.06|104.18|104.45|101.57|0
1655141400000|2022-06-13 17:30:00|105.66|102.78|104.36|101.48|106.97|104.09|104.19|101.31|0
1655141700000|2022-06-13 17:35:00|104.28|101.4|107.23|104.35|107.23|104.35|104.02|101.14|0
1655142000000|2022-06-13 17:40:00|107.14|104.26|111.58|108.7|111.58|108.7|107.14|104.26|0
1655142300000|2022-06-13 17:45:00|111.67|108.79|114.02|111.14|114.65|111.77|111.04|108.16|0
1655142600000|2022-06-13 17:50:00|113.2|110.32|110.48|107.6|114.02|111.14|109.67|106.79|0
1655142900000|2022-06-13 17:55:00|111.29|108.41|111.83|108.95|112.65|109.77|110.75|107.87|0
1655143200000|2022-06-13 18:00:00|111.74|108.86|108.8|106.4|111.83|108.95|108.01|105.61|0
1655143500000|2022-06-13 18:05:00|108.72|106.32|106.79|104.39|108.76|106.36|106.24|103.84|0
1655143800000|2022-06-13 18:10:00|106.53|104.13|104.96|102.56|107.41|105.01|104.87|102.47|0
1655144100000|2022-06-13 18:15:00|104.86|101.98|107.03|104.15|107.47|104.59|104.86|101.98|0
1655144400000|2022-06-13 18:20:00|107.11|104.23|106.76|103.88|108.88|106|106.59|103.71|0
1655144700000|2022-06-13 18:25:00|106.67|103.79|106.76|103.88|108.08|105.2|106.41|103.53|0
1655145000000|2022-06-13 18:30:00|106.5|103.62|106.14|103.26|107.2|104.32|103.3|100.42|0
1655145300000|2022-06-13 18:35:00|106.06|103.18|109.49|106.61|110.38|107.5|105.88|103|0
1655145600000|2022-06-13 18:40:00|109.84|106.96|109.75|106.87|111.72|108.84|108.42|105.54|0
1655145900000|2022-06-13 18:45:00|110.37|107.49|109.21|106.33|111.18|108.3|108.07|105.19|0
1655146200000|2022-06-13 18:50:00|108.95|106.07|107.36|104.48|108.95|106.07|106.66|103.78|0
1655146500000|2022-06-13 18:55:00|106.92|104.04|104.66|101.78|106.92|104.04|103.97|101.09|0
1655146800000|2022-06-13 19:00:00|104.23|101.35|106.33|103.45|107.12|104.24|102.66|99.78|0
1655147100000|2022-06-13 19:05:00|106.07|103.19|103.91|101.03|107.2|104.32|103.57|100.69|0
1655147400000|2022-06-13 19:10:00|103.83|100.95|102.29|99.41|103.91|101.03|101.7|98.82|0
1655147700000|2022-06-13 19:15:00|102.04|99.16|103.57|100.69|109.04|106.16|100.36|97.48|0
1655148000000|2022-06-13 19:20:00|103.14|100.26|101.81|98.93|105.02|102.14|100.24|97.36|0
1655148300000|2022-06-13 19:25:00|101.56|98.68|99.71|96.83|102.74|99.86|99.71|96.83|0
1655148600000|2022-06-13 19:30:00|99.75|96.87|98.55|95.67|100.3|97.42|97.08|94.2|0
1655148900000|2022-06-13 19:35:00|98.72|95.84|97.73|94.85|101.97|99.09|97.52|94.64|0
1655149200000|2022-06-13 19:40:00|97.85|94.97|98.74|95.86|99.73|96.85|96.02|93.14|0
1655149500000|2022-06-13 19:45:00|98.66|95.78|99.44|96.56|101.59|98.71|98.33|95.45|0
1655149800000|2022-06-13 19:50:00|99.35|96.47|100.75|97.87|101.05|98.17|96.14|93.26|0
1655150100000|2022-06-13 19:55:00|101.13|98.25|101.42|98.54|103.22|100.34|99.26|96.38|0
1655150400000|2022-06-13 20:00:00|100.92|98.04|100.55|97.67|100.92|98.04|98.19|95.31|0
1655150700000|2022-06-13 20:05:00|100.47|97.59|101.69|99.29|101.73|99.33|100.26|97.38|0
1655151000000|2022-06-13 20:10:00|101.73|99.33|100.97|98.57|103.25|100.85|100.89|98.49|0
1655151300000|2022-06-13 20:15:00|101.3|98.5|101|98.2|102.27|99.47|100.38|97.58|0
1655151600000|2022-06-13 20:20:00|100.92|98.12|99.59|96.79|101.09|98.29|99.46|96.66|0
1655151900000|2022-06-13 20:25:00|99.5|96.7|100.5|97.7|100.75|97.95|99.34|96.54|0
1655152200000|2022-06-13 20:30:00|100.41|97.61|101.37|98.57|101.75|98.95|100.41|97.61|0
1655152500000|2022-06-13 20:35:00|101.29|98.49|102.34|99.54|102.5|99.7|100.83|98.03|0
1655152800000|2022-06-13 20:40:00|102.25|99.45|102.33|99.53|102.67|99.87|101.91|99.11|0
1655153100000|2022-06-13 20:45:00|102.42|99.62|101.82|99.02|102.79|99.99|101.74|98.94|0
1655153400000|2022-06-13 20:50:00|101.78|98.98|102.03|99.23|102.2|99.4|101.19|98.39|0
1655153700000|2022-06-13 20:55:00|102.11|99.31|101.77|98.97|102.24|99.44|100.94|98.14|0
1655154000000|2022-06-13 21:00:00|101.86|99.06|101.57|98.77|101.89|99.09|101.52|98.72|0
1655154300000|2022-06-13 21:05:00|101.54|98.74|101.71|98.91|101.81|99.01|101.54|98.74|0
1655154600000|2022-06-13 21:10:00|101.6|98.8|101.51|98.71|101.76|98.96|101.42|98.62|0
1655154900000|2022-06-13 21:15:00|101.56|98.76|101.71|98.91|101.79|98.99|101.56|98.76|0
1655155200000|2022-06-13 21:20:00|101.69|98.89|102.13|99.33|102.13|99.33|101.63|98.83|0
1655155500000|2022-06-13 21:25:00|102.16|99.36|102.09|99.29|102.3|99.5|102.03|99.23|0
1655155800000|2022-06-13 21:30:00|102.11|99.31|102.16|99.36|102.38|99.58|102.09|99.29|0
1655156100000|2022-06-13 21:35:00|102.22|99.42|102.33|99.53|102.43|99.63|102.2|99.4|0
1655156400000|2022-06-13 21:40:00|102.3|99.5|102.09|99.29|102.3|99.5|102.04|99.24|0
1655156700000|2022-06-13 21:45:00|102.15|99.35|101.94|99.14|102.16|99.36|101.9|99.1|0
1655157000000|2022-06-13 21:50:00|102.01|99.21|102.08|99.28|102.24|99.44|101.9|99.1|0
1655157300000|2022-06-13 21:55:00|102.04|99.24|102.2|99.4|102.35|99.55|101.94|99.14|0
1655157600000|2022-06-13 22:00:00|102.32|99.52|103.47|100.67|104.41|101.61|102.32|99.52|0
1655157900000|2022-06-13 22:05:00|103.55|100.75|104.83|102.03|104.83|102.03|103.55|100.75|0
1655158200000|2022-06-13 22:10:00|104.74|101.94|105.53|102.73|105.79|102.99|104.57|101.77|0
1655158500000|2022-06-13 22:15:00|105.62|102.82|106.22|103.42|106.31|103.51|105.62|102.82|0
1655158800000|2022-06-13 22:20:00|106.26|103.46|106.08|103.28|106.39|103.59|105.53|102.73|0
1655159100000|2022-06-13 22:25:00|106.13|103.33|106.21|103.41|106.21|103.41|105.78|102.98|0
1655159400000|2022-06-13 22:30:00|106.17|103.37|105.69|102.89|106.3|103.5|105.52|102.72|0
1655159700000|2022-06-13 22:35:00|105.52|102.72|105.6|102.8|105.6|102.8|105.34|102.54|0
1655160000000|2022-06-13 22:40:00|105.56|102.76|105.21|102.41|105.69|102.89|105|102.2|0
1655160300000|2022-06-13 22:45:00|105.17|102.37|105.08|102.28|105.17|102.37|104.78|101.98|0
1655160600000|2022-06-13 22:50:00|104.99|102.19|104.99|102.19|105.03|102.23|104.56|101.76|0
1655160900000|2022-06-13 22:55:00|105.03|102.23|104.64|101.84|105.37|102.57|104.64|101.84|0
1655161200000|2022-06-13 23:00:00|104.73|101.93|104.21|101.41|104.99|102.19|104.21|101.41|0
1655161500000|2022-06-13 23:05:00|104.3|101.5|104.21|101.41|104.68|101.88|104.13|101.33|0
1655161800000|2022-06-13 23:10:00|104.13|101.33|103.65|100.85|104.25|101.45|103.44|100.64|0
1655162100000|2022-06-13 23:15:00|103.61|100.81|103.06|100.26|103.61|100.81|102.59|99.79|0
1655162400000|2022-06-13 23:20:00|103.02|100.22|103.69|100.89|103.78|100.98|102.97|100.17|0
1655162700000|2022-06-13 23:25:00|103.73|100.93|103.77|100.97|103.9|101.1|103.18|100.38|0
1655163000000|2022-06-13 23:30:00|103.69|100.89|102.79|99.99|103.94|101.14|102.75|99.95|0
1655163300000|2022-06-13 23:35:00|102.88|100.08|102.12|99.32|103.09|100.29|102.12|99.32|0
1655163600000|2022-06-13 23:40:00|102.08|99.28|101.65|98.85|102.08|99.28|101.61|98.81|0
1655163900000|2022-06-13 23:45:00|101.69|98.89|102.49|99.69|102.57|99.77|101.57|98.77|0
1655164200000|2022-06-13 23:50:00|102.53|99.73|102.78|99.98|102.91|100.11|102.36|99.56|0
1655164500000|2022-06-13 23:55:00|102.74|99.94|104.09|101.29|104.09|101.29|102.74|99.94|0
1655164800000|2022-06-14 00:00:00|104.01|101.21|103.41|100.61|104.86|102.06|103.07|100.27|0
1655165100000|2022-06-14 00:05:00|103.49|100.69|105.58|102.78|105.58|102.78|102.99|100.19|0
1655165400000|2022-06-14 00:10:00|105.63|102.83|106.06|103.26|106.66|103.86|105.45|102.65|0
1655165700000|2022-06-14 00:15:00|105.97|103.17|104.04|101.24|106.66|103.86|103.44|100.64|0
1655166000000|2022-06-14 00:20:00|104.08|101.28|105.66|102.86|105.96|103.16|103.74|100.94|0
1655166300000|2022-06-14 00:25:00|105.62|102.82|106.13|103.33|106.65|103.85|105.36|102.56|0
1655166600000|2022-06-14 00:30:00|106.17|103.37|107.69|104.89|107.78|104.98|105.48|102.68|0
1655166900000|2022-06-14 00:35:00|107.87|105.07|108.83|106.03|109.27|106.47|107.6|104.8|0
1655167200000|2022-06-14 00:40:00|108.91|106.11|108.6|105.8|109.35|106.55|108.16|105.36|0
1655167500000|2022-06-14 00:45:00|108.56|105.76|107.46|104.66|108.69|105.89|107.42|104.62|0
1655167800000|2022-06-14 00:50:00|107.51|104.71|108.03|105.23|108.2|105.4|106.98|104.18|0
1655168100000|2022-06-14 00:55:00|108.29|105.49|108.2|105.4|108.64|105.84|107.24|104.44|0
1655168400000|2022-06-14 01:00:00|108.11|105.31|108.28|105.48|108.55|105.75|107.37|104.57|0
1655168700000|2022-06-14 01:05:00|108.32|105.52|106.97|104.17|108.63|105.83|106.89|104.09|0
1655169000000|2022-06-14 01:10:00|106.89|104.09|107.14|104.34|107.67|104.87|106.88|104.08|0
1655169300000|2022-06-14 01:15:00|107.1|104.3|106.71|103.91|107.84|105.04|106.62|103.82|0
1655169600000|2022-06-14 01:20:00|106.88|104.08|107.57|104.77|107.66|104.86|106.53|103.73|0
1655169900000|2022-06-14 01:25:00|107.48|104.68|105.75|102.95|107.75|104.95|105.75|102.95|0
1655170200000|2022-06-14 01:30:00|105.66|102.86|107.13|104.33|107.22|104.42|105.15|102.35|0
1655170500000|2022-06-14 01:35:00|107.08|104.28|106.95|104.15|107.74|104.94|106.65|103.85|0
1655170800000|2022-06-14 01:40:00|107.04|104.24|105.82|103.02|107.04|104.24|105.82|103.02|0
1655171100000|2022-06-14 01:45:00|105.65|102.85|104.88|102.08|105.65|102.85|104.36|101.56|0
1655171400000|2022-06-14 01:50:00|104.79|101.99|104.7|101.9|105.6|102.8|104.36|101.56|0
1655171700000|2022-06-14 01:55:00|104.53|101.73|104.44|101.64|104.79|101.99|103.8|101|0
1655172000000|2022-06-14 02:00:00|104.27|101.47|104.95|102.15|105.55|102.75|104.14|101.34|0
1655172300000|2022-06-14 02:05:00|105.04|102.24|106.41|103.61|106.67|103.87|104.69|101.89|0
1655172600000|2022-06-14 02:10:00|106.33|103.53|105.98|103.18|106.67|103.87|105.72|102.92|0
1655172900000|2022-06-14 02:15:00|106.06|103.26|105.54|102.74|106.67|103.87|105.37|102.57|0
1655173200000|2022-06-14 02:20:00|105.58|102.78|106.23|103.43|106.36|103.56|105.54|102.74|0
1655173500000|2022-06-14 02:25:00|106.14|103.34|105.97|103.17|106.4|103.6|105.49|102.69|0
1655173800000|2022-06-14 02:30:00|105.92|103.12|106.66|103.86|107.18|104.38|105.79|102.99|0
1655174100000|2022-06-14 02:35:00|106.74|103.94|106.91|104.11|107.26|104.46|106.57|103.77|0
1655174400000|2022-06-14 02:40:00|107|104.2|106.65|103.85|107.35|104.55|106.48|103.68|0
1655174700000|2022-06-14 02:45:00|106.56|103.76|106.65|103.85|107.17|104.37|106.21|103.41|0
1655175000000|2022-06-14 02:50:00|106.69|103.89|106.9|104.1|107.25|104.45|106.65|103.85|0
1655175300000|2022-06-14 02:55:00|106.86|104.06|107.51|104.71|107.73|104.93|106.82|104.02|0
1655175600000|2022-06-14 03:00:00|107.42|104.62|108.55|105.75|108.55|105.75|107.42|104.62|0
1655175900000|2022-06-14 03:05:00|108.47|105.67|107.94|105.14|108.47|105.67|107.76|104.96|0
1655176200000|2022-06-14 03:10:00|108.03|105.23|108.99|106.19|109.17|106.37|108.02|105.22|0
1655176500000|2022-06-14 03:15:00|108.94|106.14|108.46|105.66|108.94|106.14|108.37|105.57|0
1655176800000|2022-06-14 03:20:00|108.41|105.61|108.72|105.92|108.81|106.01|108.37|105.57|0
1655177100000|2022-06-14 03:25:00|108.67|105.87|108.75|105.95|109.07|106.27|108.45|105.65|0
1655177400000|2022-06-14 03:30:00|108.8|106|110.12|107.32|110.48|107.68|108.62|105.82|0
1655177700000|2022-06-14 03:35:00|110.03|107.23|109.59|106.79|110.38|107.58|109.5|106.7|0
1655178000000|2022-06-14 03:40:00|109.5|106.7|109.54|106.74|109.59|106.79|109.14|106.34|0
1655178300000|2022-06-14 03:45:00|109.49|106.69|109.58|106.78|110.02|107.22|109.23|106.43|0
1655178600000|2022-06-14 03:50:00|109.49|106.69|110.11|107.31|110.15|107.35|109.31|106.51|0
1655178900000|2022-06-14 03:55:00|110.02|107.22|109.84|107.04|110.37|107.57|109.57|106.77|0
1655179200000|2022-06-14 04:00:00|109.93|107.13|112.51|109.71|114.04|111.24|109.93|107.13|0
1655179500000|2022-06-14 04:05:00|112.69|109.89|113.27|110.47|113.32|110.52|112.42|109.62|0
1655179800000|2022-06-14 04:10:00|113.32|110.52|113.72|110.92|113.95|111.15|112.86|110.06|0
1655180100000|2022-06-14 04:15:00|113.95|111.15|113.95|111.15|114.31|111.51|113.4|110.6|0
1655180400000|2022-06-14 04:20:00|113.13|110.33|112.58|109.78|113.31|110.51|112.22|109.42|0
1655180700000|2022-06-14 04:25:00|112.67|109.87|113.03|110.23|113.13|110.33|111.77|108.97|0
1655181000000|2022-06-14 04:30:00|112.99|110.19|112.35|109.55|112.99|110.19|111.59|108.79|0
1655181300000|2022-06-14 04:35:00|112.26|109.46|111.99|109.19|112.31|109.51|111.31|108.51|0
1655181600000|2022-06-14 04:40:00|111.85|109.05|111.94|109.14|112.12|109.32|111.67|108.87|0
1655181900000|2022-06-14 04:45:00|111.85|109.05|111.22|108.42|111.94|109.14|110.86|108.06|0
1655182200000|2022-06-14 04:50:00|111.13|108.33|111.93|109.13|112.2|109.4|110.68|107.88|0
1655182500000|2022-06-14 04:55:00|111.98|109.18|112.11|109.31|112.38|109.58|111.75|108.95|0
1655182800000|2022-06-14 05:00:00|112.2|109.4|112.92|110.12|113.19|110.39|111.75|108.95|0
1655183100000|2022-06-14 05:05:00|113.01|110.21|113.37|110.57|114.01|111.21|112.96|110.16|0
1655183400000|2022-06-14 05:10:00|113.55|110.75|113.09|110.29|114.05|111.25|112.64|109.84|0
1655183700000|2022-06-14 05:15:00|113|110.2|112.55|109.75|113|110.2|112.19|109.39|0
1655184000000|2022-06-14 05:20:00|112.5|109.7|112.45|109.65|112.73|109.93|112.28|109.48|0
1655184300000|2022-06-14 05:25:00|112.36|109.56|112.36|109.56|113|110.2|112.09|109.29|0
1655184600000|2022-06-14 05:30:00|112.45|109.65|112|109.2|113.36|110.56|111.64|108.84|0
1655184900000|2022-06-14 05:35:00|112.09|109.29|112.4|109.6|113.26|110.46|112|109.2|0
1655185200000|2022-06-14 05:40:00|112.35|109.55|114.17|111.37|114.63|111.83|112.35|109.55|0
1655185500000|2022-06-14 05:45:00|114.08|111.28|114.16|111.36|114.9|112.1|113.8|111|0
1655185800000|2022-06-14 05:50:00|114.07|111.27|115.44|112.64|115.54|112.74|113.89|111.09|0
1655186100000|2022-06-14 05:55:00|115.54|112.74|114.89|112.09|115.9|113.1|114.71|111.91|0
1655186400000|2022-06-14 06:00:00|114.71|111.91|116.36|113.56|117.01|114.21|114.25|111.45|0
1655186700000|2022-06-14 06:05:00|116.27|113.47|116.68|113.88|116.77|113.97|115.81|113.01|0
1655187000000|2022-06-14 06:10:00|116.64|113.84|116.91|114.11|117.1|114.3|115.99|113.19|0
1655187300000|2022-06-14 06:15:00|116.82|114.02|117.28|114.48|117.56|114.76|116.45|113.65|0
1655187600000|2022-06-14 06:20:00|117.37|114.57|116.11|113.31|117.46|114.66|115.98|113.18|0
1655187900000|2022-06-14 06:25:00|116.07|113.27|114.96|112.16|117.04|114.24|114.96|112.16|0
1655188200000|2022-06-14 06:30:00|115.05|112.25|114.75|111.95|121.71|118.91|114.11|111.31|0
1655188500000|2022-06-14 06:35:00|114.84|112.04|113.19|110.39|114.84|112.04|113.05|110.25|0
1655188800000|2022-06-14 06:40:00|113.1|110.3|113.73|110.93|114.1|111.3|113|110.2|0
1655189100000|2022-06-14 06:45:00|113.82|111.02|115.11|112.31|115.11|112.31|113.73|110.93|0
1655189400000|2022-06-14 06:50:00|114.92|112.12|114.37|111.57|114.92|112.12|114.19|111.39|0
1655189700000|2022-06-14 06:55:00|114.28|111.48|114.18|111.38|114.64|111.84|113.54|110.74|0
1655190000000|2022-06-14 07:00:00|113.63|110.83|113.22|110.42|114.22|111.42|112.9|110.1|0
1655190300000|2022-06-14 07:05:00|113.15|110.75|111.97|109.57|114.44|112.04|111.6|109.2|0
1655190600000|2022-06-14 07:10:00|111.79|109.39|110.25|107.85|112.51|110.11|110.07|107.67|0
1655190900000|2022-06-14 07:15:00|110.43|108.03|110.33|107.93|111.15|108.75|109.12|106.72|0
1655191200000|2022-06-14 07:20:00|110.51|108.11|109.81|107.41|110.78|108.38|108.46|106.06|0
1655191500000|2022-06-14 07:25:00|109.72|107.32|108.73|106.33|109.99|107.59|107.5|105.1|0
1655191800000|2022-06-14 07:30:00|108.65|106.25|110.34|107.94|110.61|108.21|107.14|104.74|0
1655192100000|2022-06-14 07:35:00|110.25|107.85|109.8|107.4|110.61|108.21|109.17|106.77|0
1655192400000|2022-06-14 07:40:00|109.89|107.49|111.86|109.46|112.04|109.64|109.8|107.4|0
1655192700000|2022-06-14 07:45:00|111.95|109.55|112.77|110.37|113.45|111.05|111.63|109.23|0
1655193000000|2022-06-14 07:50:00|112.67|110.27|112.67|110.27|114.23|111.83|112.4|110|0
1655193300000|2022-06-14 07:55:00|112.58|110.18|111.94|109.54|112.67|110.27|110.64|108.24|0
1655193600000|2022-06-14 08:00:00|111.58|109.18|110.45|108.05|112.62|110.22|108.93|106.53|0
1655193900000|2022-06-14 08:05:00|110.4|108|109.43|107.03|110.4|108|107.37|104.97|0
1655194200000|2022-06-14 08:10:00|109.16|106.76|110.14|107.74|111.22|108.82|109.07|106.67|0
1655194500000|2022-06-14 08:15:00|110.41|108.01|109.42|107.02|111.21|108.81|109.24|106.84|0
1655194800000|2022-06-14 08:20:00|109.33|106.93|110.49|108.09|110.76|108.36|109.33|106.93|0
1655195100000|2022-06-14 08:25:00|110.4|108|111.16|108.76|111.48|109.08|109.77|107.37|0
1655195400000|2022-06-14 08:30:00|111.02|108.62|111.38|108.98|111.51|109.11|109.1|106.7|0
1655195700000|2022-06-14 08:35:00|111.29|108.89|108.61|106.21|111.47|109.07|108.61|106.21|0
1655196000000|2022-06-14 08:40:00|108.69|106.29|108.43|106.03|108.97|106.57|107.45|105.05|0
1655196300000|2022-06-14 08:45:00|108.47|106.07|107.02|104.62|108.87|106.47|107.02|104.62|0
1655196600000|2022-06-14 08:50:00|106.97|104.57|105.97|103.57|107.46|105.06|105.97|103.57|0
1655196900000|2022-06-14 08:55:00|106.1|103.7|105.55|103.15|106.88|104.48|103.62|101.22|0
1655197200000|2022-06-14 09:00:00|105.81|103.41|106.06|103.66|106.63|104.23|104.94|102.54|0
1655197500000|2022-06-14 09:05:00|105.98|103.58|105.02|102.62|106.15|103.75|104.76|102.36|0
1655197800000|2022-06-14 09:10:00|105.11|102.71|103.94|101.54|105.41|103.01|103.81|101.41|0
1655198100000|2022-06-14 09:15:00|103.9|101.5|105.27|102.87|105.53|103.13|103.64|101.24|0
1655198400000|2022-06-14 09:20:00|105.4|103|106.66|104.26|106.92|104.52|104.84|102.44|0
1655198700000|2022-06-14 09:25:00|106.4|104|104.15|101.75|106.4|104|104.06|101.66|0
1655199000000|2022-06-14 09:30:00|104.19|101.79|103.8|101.4|105.27|102.87|103.8|101.4|0
1655199300000|2022-06-14 09:35:00|103.97|101.57|105.61|103.21|106.56|104.16|103.93|101.53|0
1655199600000|2022-06-14 09:40:00|105.43|103.03|106.39|103.99|106.48|104.08|105.43|103.03|0
1655199900000|2022-06-14 09:45:00|106.43|104.03|106.65|104.25|107.08|104.68|105.78|103.38|0
1655200200000|2022-06-14 09:50:00|106.51|104.11|105.68|103.28|106.77|104.37|105.51|103.11|0
1655200500000|2022-06-14 09:55:00|105.64|103.24|104.06|101.66|105.86|103.46|103.94|101.54|0
1655200800000|2022-06-14 10:00:00|104.02|101.62|101.12|98.72|104.2|101.8|100.87|98.47|0
1655201100000|2022-06-14 10:05:00|101.08|98.68|102.13|99.73|102.39|99.99|101.04|98.64|0
1655201400000|2022-06-14 10:10:00|102.05|99.65|100.61|98.21|102.13|99.73|100.48|98.08|0
1655201700000|2022-06-14 10:15:00|100.44|98.04|99.93|97.53|100.94|98.54|99.56|97.16|0
1655202000000|2022-06-14 10:20:00|99.85|97.45|100.52|98.12|101.32|98.92|99.43|97.03|0
1655202300000|2022-06-14 10:25:00|100.6|98.2|100.18|97.78|100.6|98.2|99.51|97.11|0
1655202600000|2022-06-14 10:30:00|100.14|97.74|102.93|100.53|102.97|100.57|99.43|97.03|0
1655202900000|2022-06-14 10:35:00|102.89|100.49|102.46|100.06|103.23|100.83|101.61|99.21|0
1655203200000|2022-06-14 10:40:00|102.41|100.01|103.22|100.82|103.35|100.95|101.61|99.21|0
1655203500000|2022-06-14 10:45:00|103.31|100.91|104.68|102.28|105.29|102.89|103.31|100.91|0
1655203800000|2022-06-14 10:50:00|104.59|102.19|104.63|102.23|105.2|102.8|104.07|101.67|0
1655204100000|2022-06-14 10:55:00|104.59|102.19|103.55|101.15|104.59|102.19|103.47|101.07|0
1655204400000|2022-06-14 11:00:00|103.47|101.07|102.95|100.55|103.73|101.33|101.76|99.36|0
1655204700000|2022-06-14 11:05:00|102.87|100.47|100.99|98.59|103.04|100.64|100.83|98.43|0
1655205000000|2022-06-14 11:10:00|100.95|98.55|103.56|101.16|103.82|101.42|100.74|98.34|0
1655205300000|2022-06-14 11:15:00|103.65|101.25|103.3|100.9|103.86|101.46|102.71|100.31|0
1655205600000|2022-06-14 11:20:00|103.82|101.42|103.98|101.58|104.5|102.1|103.47|101.07|0
1655205900000|2022-06-14 11:25:00|104.07|101.67|103.3|100.9|104.37|101.97|103.3|100.9|0
1655206200000|2022-06-14 11:30:00|102.95|100.55|102.53|100.13|104.11|101.71|102.36|99.96|0
1655206500000|2022-06-14 11:35:00|102.48|100.08|101.93|99.53|102.48|100.08|101.08|98.68|0
1655206800000|2022-06-14 11:40:00|101.97|99.57|101|98.6|102.1|99.7|100.83|98.43|0
1655207100000|2022-06-14 11:45:00|100.95|98.55|101.41|99.01|102.01|99.61|100.15|97.75|0
1655207400000|2022-06-14 11:50:00|101.5|99.1|100.65|98.25|102.09|99.69|100.65|98.25|0
1655207700000|2022-06-14 11:55:00|100.4|98|99.77|97.37|101.16|98.76|99.56|97.16|0
1655208000000|2022-06-14 12:00:00|99.98|97.58|102.85|100.45|104.22|101.82|99.81|97.41|0
1655208300000|2022-06-14 12:05:00|103.02|100.62|101.91|99.51|103.53|101.13|101.91|99.51|0
1655208600000|2022-06-14 12:10:00|101.99|99.59|101.65|99.25|101.99|99.59|101.23|98.83|0
1655208900000|2022-06-14 12:15:00|101.69|99.29|102.24|99.84|102.92|100.52|101.44|99.04|0
1655209200000|2022-06-14 12:20:00|102.33|99.93|103.17|100.77|103.6|101.2|102.16|99.76|0
1655209500000|2022-06-14 12:25:00|103.09|100.69|102.02|99.62|103.43|101.03|102.02|99.62|0
1655209800000|2022-06-14 12:30:00|102.11|99.71|106.28|103.88|106.36|103.96|102.11|99.71|0
1655210100000|2022-06-14 12:35:00|106.36|103.96|106.18|103.78|106.36|103.96|104.84|102.44|0
1655210400000|2022-06-14 12:40:00|106.27|103.87|108.11|105.71|110.06|107.66|106.18|103.78|0
1655210700000|2022-06-14 12:45:00|108.2|105.8|105.05|102.65|108.2|105.8|105.05|102.65|0
1655211000000|2022-06-14 12:50:00|105.14|102.74|104.61|102.21|105.83|103.43|104.44|102.04|0
1655211300000|2022-06-14 12:55:00|104.7|102.3|105.04|102.64|106.26|103.86|104.53|102.13|0
1655211600000|2022-06-14 13:00:00|104.7|102.3|106.43|104.03|106.61|104.21|104.52|102.12|0
1655211900000|2022-06-14 13:05:00|106.26|103.86|104.6|102.2|106.26|103.86|103.49|101.09|0
1655212200000|2022-06-14 13:10:00|104.52|102.12|104.43|102.03|105.38|102.98|103.92|101.52|0
1655212500000|2022-06-14 13:15:00|104.52|102.12|106.77|104.37|107.43|105.03|104.52|102.12|0
1655212800000|2022-06-14 13:20:00|106.9|104.5|108.35|105.95|108.61|106.21|106.59|104.19|0
1655213100000|2022-06-14 13:25:00|108.44|106.04|104.42|102.02|108.44|106.04|104.42|102.02|0
1655213400000|2022-06-14 13:30:00|104.33|101.93|103.39|100.99|105.02|102.62|100.84|98.44|0
1655213700000|2022-06-14 13:35:00|103.56|101.16|102.27|99.87|104.5|102.1|101.77|99.37|0
1655214000000|2022-06-14 13:40:00|101.77|99.37|96.69|94.29|101.77|99.37|96.69|94.29|0
1655214300000|2022-06-14 13:45:00|94.74|92.34|98.35|95.95|100.28|97.88|94.65|92.25|0
1655214600000|2022-06-14 13:50:00|98.43|96.03|103.46|101.06|103.54|101.14|95.63|93.23|0
1655214900000|2022-06-14 13:55:00|103.71|101.31|103.56|101.16|104.31|101.91|100.73|98.33|0
1655215200000|2022-06-14 14:00:00|103.3|100.9|101.24|98.84|104.86|102.46|101.07|98.67|0
1655215500000|2022-06-14 14:05:00|101.32|98.92|98.99|96.59|102.61|100.21|98.37|95.97|0
1655215800000|2022-06-14 14:10:00|99.04|96.64|96.78|94.38|99.54|97.14|96|93.6|0
1655216100000|2022-06-14 14:15:00|96.29|93.89|95.3|92.9|96.95|94.55|95.06|92.66|0
1655216400000|2022-06-14 14:20:00|94.97|92.57|93.02|90.62|94.97|92.57|89.86|87.46|0
1655216700000|2022-06-14 14:25:00|92.62|90.22|91.05|88.65|93.75|91.35|91.05|88.65|0
1655217000000|2022-06-14 14:30:00|90.81|88.41|92.33|89.93|93.38|90.98|90.02|87.62|0
1655217300000|2022-06-14 14:35:00|92.41|90.01|91.6|89.2|93.29|90.89|90.57|88.17|0
1655217600000|2022-06-14 14:40:00|91.12|88.72|89.04|86.64|91.76|89.36|88.05|85.65|0
1655217900000|2022-06-14 14:45:00|89.12|86.72|94.2|91.8|94.2|91.8|88.8|86.4|0
1655218200000|2022-06-14 14:50:00|94.37|91.97|93.35|90.95|97.23|94.83|93.11|90.71|0
1655218500000|2022-06-14 14:55:00|92.94|90.54|93.1|90.7|94.66|92.26|92.37|89.97|0
1655218800000|2022-06-14 15:00:00|92.78|90.38|93.59|91.19|95.4|93|92.45|90.05|0
1655219100000|2022-06-14 15:05:00|93.75|91.35|89.81|87.41|93.75|91.35|89.57|87.17|0
1655219400000|2022-06-14 15:10:00|89.73|87.33|88.85|86.45|89.88|87.48|88.15|85.75|0
1655219700000|2022-06-14 15:15:00|88.62|86.22|90.34|87.94|90.98|88.58|86.57|84.17|0
1655220000000|2022-06-14 15:20:00|90.5|88.1|92.01|89.61|92.01|89.61|87.98|85.58|0
1655220300000|2022-06-14 15:25:00|91.85|89.45|91.05|88.65|93.46|91.06|90.89|88.49|0
1655220600000|2022-06-14 15:30:00|90.97|88.57|92.73|90.33|93.13|90.73|88.99|86.59|0
1655220900000|2022-06-14 15:35:00|92.81|90.41|92.2|89.8|95.73|93.33|91.8|89.4|0
1655221200000|2022-06-14 15:40:00|92.12|89.72|94.38|91.98|94.79|92.39|91.64|89.24|0
1655221500000|2022-06-14 15:45:00|94.46|92.06|92.28|89.88|95.2|92.8|91.96|89.56|0
1655221800000|2022-06-14 15:50:00|92.12|89.72|93.08|90.68|93.48|91.08|90.92|88.52|0
1655222100000|2022-06-14 15:55:00|93.16|90.76|94.29|91.89|95.36|92.96|92.92|90.52|0
1655222400000|2022-06-14 16:00:00|94.21|91.81|90.51|88.11|94.21|91.81|89.8|87.4|0
1655222700000|2022-06-14 16:05:00|90.28|87.88|89.96|87.56|90.59|88.19|89.33|86.93|0
1655223000000|2022-06-14 16:10:00|90.04|87.64|86.41|84.01|90.99|88.59|86.26|83.86|0
1655223300000|2022-06-14 16:15:00|86.33|83.93|89.22|86.82|89.62|87.22|85.64|83.24|0
1655223600000|2022-06-14 16:20:00|89.3|86.9|88.2|85.8|90.26|87.86|86.95|84.55|0
1655223900000|2022-06-14 16:25:00|88.28|85.88|87.18|84.78|88.28|85.88|86.87|84.47|0
1655224200000|2022-06-14 16:30:00|87.26|84.86|86.48|84.08|87.88|85.48|85.63|83.23|0
1655224500000|2022-06-14 16:35:00|86.4|84|85.32|82.92|86.71|84.31|84.63|82.23|0
1655224800000|2022-06-14 16:40:00|85.28|82.88|87.23|84.83|87.93|85.53|84.62|82.22|0
1655225100000|2022-06-14 16:45:00|87.07|84.67|88.08|85.68|88.16|85.76|86.68|84.28|0
1655225400000|2022-06-14 16:50:00|87.92|85.52|88.08|85.68|88.78|86.38|86.84|84.44|0
1655225700000|2022-06-14 16:55:00|88.54|86.14|90.2|87.8|90.27|87.87|88.39|85.99|0
1655226000000|2022-06-14 17:00:00|90.04|87.64|90.03|87.63|91.31|88.91|88.7|86.3|0
1655226300000|2022-06-14 17:05:00|89.95|87.55|92.67|90.27|93.07|90.67|89.4|87|0
1655226600000|2022-06-14 17:10:00|92.83|90.43|92.02|89.62|93.32|90.92|91.54|89.14|0
1655226900000|2022-06-14 17:15:00|92.22|89.82|96.1|93.7|96.76|94.36|92.02|89.62|0
1655227200000|2022-06-14 17:20:00|96.26|93.86|95.93|93.53|98.01|95.61|95.93|93.53|0
1655227500000|2022-06-14 17:25:00|96.01|93.61|92.9|90.5|96.01|93.61|92.9|90.5|0
1655227800000|2022-06-14 17:30:00|92.42|90.02|90.81|88.41|93.14|90.74|90.57|88.17|0
1655228100000|2022-06-14 17:35:00|90.65|88.25|88.83|86.43|91.21|88.81|88.83|86.43|0
1655228400000|2022-06-14 17:40:00|88.75|86.35|84.96|82.56|89.18|86.78|84.12|81.72|0
1655228700000|2022-06-14 17:45:00|85.07|82.67|84.96|82.56|86.35|83.95|83.97|81.57|0
1655229000000|2022-06-14 17:50:00|85.11|82.71|86.19|83.79|86.27|83.87|84.65|82.25|0
1655229300000|2022-06-14 17:55:00|85.96|83.56|85.41|83.01|87.04|84.64|85.3|82.9|0
1655229600000|2022-06-14 18:00:00|85.72|83.32|87.83|85.43|88.77|86.37|85.64|83.24|0
1655229900000|2022-06-14 18:05:00|87.99|85.59|90.11|87.71|90.75|88.35|87.52|85.12|0
1655230200000|2022-06-14 18:10:00|90.07|87.67|87.28|84.88|90.07|87.67|86.58|84.18|0
1655230500000|2022-06-14 18:15:00|87.44|85.04|88.13|85.73|88.29|85.89|87.04|84.64|0
1655230800000|2022-06-14 18:20:00|88.21|85.81|87.97|85.57|89.39|86.99|87.59|85.19|0
1655231100000|2022-06-14 18:25:00|87.86|85.46|88.05|85.65|88.76|86.36|86.96|84.56|0
1655231400000|2022-06-14 18:30:00|87.97|85.57|87.97|85.57|88.05|85.65|85.88|83.48|0
1655231700000|2022-06-14 18:35:00|88.05|85.65|88.36|85.96|88.99|86.59|87.19|84.79|0
1655232000000|2022-06-14 18:40:00|88.12|85.72|85.49|83.09|88.44|86.04|85.26|82.86|0
1655232300000|2022-06-14 18:45:00|85.45|83.05|84.19|81.79|86.49|84.09|83.96|81.56|0
1655232600000|2022-06-14 18:50:00|84.11|81.71|84.15|81.75|85.56|83.16|83.36|80.96|0
1655232900000|2022-06-14 18:55:00|84.04|81.64|83.88|81.48|84.79|82.39|83.58|81.18|0
1655233200000|2022-06-14 19:00:00|83.65|81.25|83.75|81.35|84.28|81.88|82.47|80.07|0
1655233500000|2022-06-14 19:05:00|83.6|81.2|81.42|79.02|83.82|81.42|81.35|78.95|0
1655233800000|2022-06-14 19:10:00|81.5|79.1|79.2|76.8|82.39|79.99|78.13|75.73|0
1655234100000|2022-06-14 19:15:00|79.13|76.73|78.69|76.29|79.49|77.09|78.18|75.78|0
1655234400000|2022-06-14 19:20:00|78.76|76.36|79.27|76.87|80.44|78.04|78.76|76.36|0
1655234700000|2022-06-14 19:25:00|79.34|76.94|83.5|81.1|83.87|81.47|79.19|76.79|0
1655235000000|2022-06-14 19:30:00|83.65|81.25|85.55|83.15|87.1|84.7|83.35|80.95|0
1655235300000|2022-06-14 19:35:00|85.59|83.19|89.22|86.82|90.25|87.85|85.59|83.19|0
1655235600000|2022-06-14 19:40:00|89.14|86.74|86.07|83.67|90.17|87.77|85.99|83.59|0
1655235900000|2022-06-14 19:45:00|86.53|84.13|89.48|87.08|90.4|88|85.83|83.43|0
1655236200000|2022-06-14 19:50:00|89.36|86.96|86.06|83.66|89.36|86.96|85.21|82.81|0
1655236500000|2022-06-14 19:55:00|86.21|83.81|86.29|83.89|86.99|84.59|85.13|82.73|0
1655236800000|2022-06-14 20:00:00|86.48|84.08|84.43|82.03|87.3|84.9|84.21|81.81|0
1655237100000|2022-06-14 20:05:00|84.36|81.96|85.12|82.72|85.47|83.07|84.28|81.88|0
1655237400000|2022-06-14 20:10:00|85.2|82.8|84.54|82.14|85.97|83.57|84.54|82.14|0
1655237700000|2022-06-14 20:15:00|84.71|81.91|84.7|81.9|85.09|82.29|84.4|81.6|0
1655238000000|2022-06-14 20:20:00|84.59|81.79|85.84|83.04|86.27|83.47|84.55|81.75|0
1655238300000|2022-06-14 20:25:00|86.07|83.27|85.45|82.65|86.07|83.27|85.45|82.65|0
1655238600000|2022-06-14 20:30:00|85.53|82.73|86.29|83.49|86.84|84.04|85.45|82.65|0
1655238900000|2022-06-14 20:35:00|86.25|83.45|86.76|83.96|86.79|83.99|86.25|83.45|0
1655239200000|2022-06-14 20:40:00|86.72|83.92|87.3|84.5|87.3|84.5|86.64|83.84|0
1655239500000|2022-06-14 20:45:00|87.33|84.53|87.76|84.96|87.84|85.04|86.83|84.03|0
1655239800000|2022-06-14 20:50:00|87.8|85|87.72|84.92|87.92|85.12|87.56|84.76|0
1655240100000|2022-06-14 20:55:00|87.76|84.96|88.03|85.23|88.03|85.23|86.78|83.98|0
1655240400000|2022-06-14 21:00:00|87.98|85.18|88.09|85.29|88.09|85.29|87.7|84.9|0
1655240700000|2022-06-14 21:05:00|88.1|85.3|87.71|84.91|88.15|85.35|87.44|84.64|0
1655241000000|2022-06-14 21:10:00|87.73|84.93|87.88|85.08|87.88|85.08|87.73|84.93|0
1655241300000|2022-06-14 21:15:00|87.84|85.04|87.63|84.83|87.89|85.09|87.63|84.83|0
1655241600000|2022-06-14 21:20:00|87.59|84.79|87.72|84.92|87.72|84.92|87.59|84.79|0
1655241900000|2022-06-14 21:25:00|87.68|84.88|87.64|84.84|87.68|84.88|87.6|84.8|0
1655242200000|2022-06-14 21:30:00|87.65|84.85|87.63|84.83|87.66|84.86|87.63|84.83|0
1655242500000|2022-06-14 21:35:00|87.59|84.79|87.71|84.91|87.71|84.91|87.59|84.79|0
1655242800000|2022-06-14 21:40:00|87.76|84.96|88.08|85.28|88.08|85.28|87.7|84.9|0
1655243100000|2022-06-14 21:45:00|88.04|85.24|88.07|85.27|88.08|85.28|87.99|85.19|0
1655243400000|2022-06-14 21:50:00|88.08|85.28|87.91|85.11|88.08|85.28|87.83|85.03|0
1655243700000|2022-06-14 21:55:00|87.82|85.02|87.9|85.1|87.91|85.11|87.81|85.01|0
1655244000000|2022-06-14 22:00:00|88.31|85.51|89.33|86.53|89.45|86.65|88.27|85.47|0
1655244300000|2022-06-14 22:05:00|89.37|86.57|88.89|86.09|89.77|86.97|88.81|86.01|0
1655244600000|2022-06-14 22:10:00|89.05|86.25|91.6|88.8|91.76|88.96|88.97|86.17|0
1655244900000|2022-06-14 22:15:00|91.64|88.84|90.84|88.04|91.72|88.92|90.68|87.88|0
1655245200000|2022-06-14 22:20:00|90.87|88.07|92.19|89.39|92.19|89.39|90.68|87.88|0
1655245500000|2022-06-14 22:25:00|92.15|89.35|91.95|89.15|92.27|89.47|91.87|89.07|0
1655245800000|2022-06-14 22:30:00|91.91|89.11|92.43|89.63|92.55|89.75|91.91|89.11|0
1655246100000|2022-06-14 22:35:00|92.51|89.71|92.67|89.87|92.67|89.87|92.1|89.3|0
1655246400000|2022-06-14 22:40:00|92.71|89.91|92.94|90.14|93.47|90.67|92.67|89.87|0
1655246700000|2022-06-14 22:45:00|92.99|90.19|93.15|90.35|93.31|90.51|92.99|90.19|0
1655247000000|2022-06-14 22:50:00|93.23|90.43|92.17|89.37|93.23|90.43|92.17|89.37|0
1655247300000|2022-06-14 22:55:00|92.13|89.33|91.73|88.93|92.17|89.37|91.73|88.93|0
1655247600000|2022-06-14 23:00:00|91.77|88.97|92.01|89.21|92.21|89.41|91.69|88.89|0
1655247900000|2022-06-14 23:05:00|92.05|89.25|91.68|88.88|92.09|89.29|91.68|88.88|0
1655248200000|2022-06-14 23:10:00|91.52|88.72|90.88|88.08|91.6|88.8|90.56|87.76|0
1655248500000|2022-06-14 23:15:00|91|88.2|90.8|88|91|88.2|90.32|87.52|0
1655248800000|2022-06-14 23:20:00|90.76|87.96|92.48|89.68|92.48|89.68|90.48|87.68|0
1655249100000|2022-06-14 23:25:00|92.56|89.76|92.47|89.67|92.8|90|92.47|89.67|0
1655249400000|2022-06-14 23:30:00|92.55|89.75|92.71|89.91|92.79|89.99|92.23|89.43|0
1655249700000|2022-06-14 23:35:00|92.67|89.87|92.71|89.91|92.71|89.91|91.83|89.03|0
1655250000000|2022-06-14 23:40:00|92.67|89.87|92.95|90.15|92.95|90.15|92.18|89.38|0
1655250300000|2022-06-14 23:45:00|93.03|90.23|93.92|91.12|93.92|91.12|92.87|90.07|0
1655250600000|2022-06-14 23:50:00|94|91.2|95.14|92.34|95.23|92.43|93.96|91.16|0
1655250900000|2022-06-14 23:55:00|95.23|92.43|95.64|92.84|96.71|93.91|95.14|92.34|0
1655251200000|2022-06-15 00:00:00|95.55|92.75|95.71|92.91|95.88|93.08|95.1|92.3|0
1655251500000|2022-06-15 00:05:00|95.63|92.83|94.81|92.01|95.63|92.83|94.15|91.35|0
1655251800000|2022-06-15 00:10:00|94.76|91.96|94.72|91.92|94.81|92.01|94.27|91.47|0
1655252100000|2022-06-15 00:15:00|94.48|91.68|95.29|92.49|95.58|92.78|94.07|91.27|0
1655252400000|2022-06-15 00:20:00|95.25|92.45|93.95|91.15|95.38|92.58|93.38|90.58|0
1655252700000|2022-06-15 00:25:00|94.03|91.23|93.37|90.57|94.03|91.23|93.05|90.25|0
1655253000000|2022-06-15 00:30:00|93.33|90.53|93.53|90.73|94.19|91.39|93.05|90.25|0
1655253300000|2022-06-15 00:35:00|93.45|90.65|93.86|91.06|94.02|91.22|93.04|90.24|0
1655253600000|2022-06-15 00:40:00|94.02|91.22|93.24|90.44|94.02|91.22|93.08|90.28|0
1655253900000|2022-06-15 00:45:00|93.16|90.36|92.79|89.99|93.28|90.48|92.39|89.59|0
1655254200000|2022-06-15 00:50:00|92.63|89.83|91.98|89.18|92.71|89.91|91.5|88.7|0
1655254500000|2022-06-15 00:55:00|92.02|89.22|92.54|89.74|92.63|89.83|91.58|88.78|0
1655254800000|2022-06-15 01:00:00|92.46|89.66|93.6|90.8|94.09|91.29|92.42|89.62|0
1655255100000|2022-06-15 01:05:00|93.68|90.88|93.51|90.71|93.68|90.88|92.3|89.5|0
1655255400000|2022-06-15 01:10:00|93.43|90.63|93.02|90.22|94.08|91.28|92.94|90.14|0
1655255700000|2022-06-15 01:15:00|92.78|89.98|93.59|90.79|93.83|91.03|92.45|89.65|0
1655256000000|2022-06-15 01:20:00|93.42|90.62|94.56|91.76|94.56|91.76|93.1|90.3|0
1655256300000|2022-06-15 01:25:00|94.73|91.93|94.56|91.76|95.72|92.92|94.32|91.52|0
1655256600000|2022-06-15 01:30:00|94.64|91.84|95.13|92.33|95.13|92.33|94.23|91.43|0
1655256900000|2022-06-15 01:35:00|95.17|92.37|95.05|92.25|95.21|92.41|94.27|91.47|0
1655257200000|2022-06-15 01:40:00|95.13|92.33|95.75|92.95|95.79|92.99|94.76|91.96|0
1655257500000|2022-06-15 01:45:00|95.87|93.07|96.23|93.43|96.9|94.1|94.92|92.12|0
1655257800000|2022-06-15 01:50:00|96.32|93.52|94.42|91.62|96.36|93.56|94.34|91.54|0
1655258100000|2022-06-15 01:55:00|94.46|91.66|94.66|91.86|95.07|92.27|94.42|91.62|0
1655258400000|2022-06-15 02:00:00|94.74|91.94|95.27|92.47|95.56|92.76|94.58|91.78|0
1655258700000|2022-06-15 02:05:00|95.32|92.52|94.91|92.11|95.4|92.6|94.3|91.5|0
1655259000000|2022-06-15 02:10:00|94.95|92.15|95.03|92.23|95.12|92.32|94.62|91.82|0
1655259300000|2022-06-15 02:15:00|94.95|92.15|95.03|92.23|95.19|92.39|94.41|91.61|0
1655259600000|2022-06-15 02:20:00|95.19|92.39|95.19|92.39|95.52|92.72|94.7|91.9|0
1655259900000|2022-06-15 02:25:00|95.23|92.43|94.41|91.61|95.36|92.56|94.41|91.61|0
1655260200000|2022-06-15 02:30:00|94.45|91.65|94.86|92.06|95.02|92.22|94.28|91.48|0
1655260500000|2022-06-15 02:35:00|94.94|92.14|95.55|92.75|95.68|92.88|94.86|92.06|0
1655260800000|2022-06-15 02:40:00|95.63|92.83|95.92|93.12|96.01|93.21|95.47|92.67|0
1655261100000|2022-06-15 02:45:00|96.01|93.21|95.09|92.29|96.21|93.41|95.01|92.21|0
1655261400000|2022-06-15 02:50:00|95.05|92.25|94.93|92.13|95.26|92.46|94.76|91.96|0
1655261700000|2022-06-15 02:55:00|94.97|92.17|94.84|92.04|95.58|92.78|94.8|92|0
1655262000000|2022-06-15 03:00:00|94.92|92.12|95|92.2|95.46|92.66|94.84|92.04|0
1655262300000|2022-06-15 03:05:00|95.08|92.28|95.16|92.36|95.58|92.78|94.92|92.12|0
1655262600000|2022-06-15 03:10:00|95.2|92.4|95.66|92.86|95.82|93.02|95.12|92.32|0
1655262900000|2022-06-15 03:15:00|95.82|93.02|95.4|92.6|95.9|93.1|95.08|92.28|0
1655263200000|2022-06-15 03:20:00|95.32|92.52|94.91|92.11|95.4|92.6|94.58|91.78|0
1655263500000|2022-06-15 03:25:00|94.82|92.02|95.07|92.27|95.07|92.27|94.45|91.65|0
1655263800000|2022-06-15 03:30:00|95.11|92.31|94.49|91.69|95.11|92.31|94.33|91.53|0
1655264100000|2022-06-15 03:35:00|94.41|91.61|93.91|91.11|94.49|91.69|93.67|90.87|0
1655264400000|2022-06-15 03:40:00|93.87|91.07|93.83|91.03|94|91.2|93.67|90.87|0
1655264700000|2022-06-15 03:45:00|93.75|90.95|93.83|91.03|93.99|91.19|93.5|90.7|0
1655265000000|2022-06-15 03:50:00|93.87|91.07|93.09|90.29|93.91|91.11|93.01|90.21|0
1655265300000|2022-06-15 03:55:00|93.17|90.37|92.68|89.88|93.42|90.62|92.6|89.8|0
1655265600000|2022-06-15 04:00:00|92.76|89.96|92.76|89.96|92.84|90.04|92.6|89.8|0
1655265900000|2022-06-15 04:05:00|92.84|90.04|92.6|89.8|92.96|90.16|92.6|89.8|0
1655266200000|2022-06-15 04:10:00|92.51|89.71|92.59|89.79|92.8|90|92.43|89.63|0
1655266500000|2022-06-15 04:15:00|92.63|89.83|93.16|90.36|93.32|90.52|92.63|89.83|0
1655266800000|2022-06-15 04:20:00|93.24|90.44|93.32|90.52|93.4|90.6|92.91|90.11|0
1655267100000|2022-06-15 04:25:00|93.36|90.56|92.46|89.66|93.4|90.6|92.42|89.62|0
1655267400000|2022-06-15 04:30:00|92.5|89.7|91.77|88.97|92.66|89.86|91.45|88.65|0
1655267700000|2022-06-15 04:35:00|91.73|88.93|91.77|88.97|91.93|89.13|91.49|88.69|0
1655268000000|2022-06-15 04:40:00|91.69|88.89|92.21|89.41|92.33|89.53|91.69|88.89|0
1655268300000|2022-06-15 04:45:00|92.25|89.45|91.6|88.8|92.25|89.45|91.44|88.64|0
1655268600000|2022-06-15 04:50:00|91.52|88.72|90.96|88.16|91.52|88.72|90.88|88.08|0
1655268900000|2022-06-15 04:55:00|91.04|88.24|90.32|87.52|91.04|88.24|89.84|87.04|0
1655269200000|2022-06-15 05:00:00|90.4|87.6|90.24|87.44|90.99|88.19|89.92|87.12|0
1655269500000|2022-06-15 05:05:00|90.16|87.36|90.31|87.51|90.79|87.99|89.56|86.76|0
1655269800000|2022-06-15 05:10:00|90.23|87.43|89.79|86.99|90.47|87.67|89.6|86.8|0
1655270100000|2022-06-15 05:15:00|89.83|87.03|90.55|87.75|90.63|87.83|89.83|87.03|0
1655270400000|2022-06-15 05:20:00|90.5|87.7|89.04|86.24|90.82|88.02|89.04|86.24|0
1655270700000|2022-06-15 05:25:00|89.12|86.32|88.96|86.16|89.2|86.4|88.33|85.53|0
1655271000000|2022-06-15 05:30:00|88.88|86.08|88.8|86|89.51|86.71|88.64|85.84|0
1655271300000|2022-06-15 05:35:00|88.88|86.08|89.74|86.94|89.82|87.02|88.72|85.92|0
1655271600000|2022-06-15 05:40:00|89.82|87.02|90.33|87.53|90.37|87.57|89.19|86.39|0
1655271900000|2022-06-15 05:45:00|90.25|87.45|91.81|89.01|91.85|89.05|90.05|87.25|0
1655272200000|2022-06-15 05:50:00|91.77|88.97|92.97|90.17|93.26|90.46|91.41|88.61|0
1655272500000|2022-06-15 05:55:00|93.1|90.3|92.12|89.32|94.16|91.36|92.12|89.32|0
1655272800000|2022-06-15 06:00:00|91.96|89.16|92|89.2|93.34|90.54|90.88|88.08|0
1655273100000|2022-06-15 06:05:00|92.04|89.24|94.07|91.27|94.07|91.27|92.04|89.24|0
1655273400000|2022-06-15 06:10:00|94.02|91.22|93|90.2|94.15|91.35|92.84|90.04|0
1655273700000|2022-06-15 06:15:00|92.92|90.12|93.12|90.32|93.41|90.61|91.95|89.15|0
1655274000000|2022-06-15 06:20:00|93|90.2|94.47|91.67|94.88|92.08|93|90.2|0
1655274300000|2022-06-15 06:25:00|94.22|91.42|94.22|91.42|94.88|92.08|93.4|90.6|0
1655274600000|2022-06-15 06:30:00|94.34|91.54|93.4|90.6|94.34|91.54|92.79|89.99|0
1655274900000|2022-06-15 06:35:00|93.44|90.64|93.8|91|94.13|91.33|93.15|90.35|0
1655275200000|2022-06-15 06:40:00|93.64|90.84|93.88|91.08|93.97|91.17|93.15|90.35|0
1655275500000|2022-06-15 06:45:00|93.8|91|92.66|89.86|93.88|91.08|92.58|89.78|0
1655275800000|2022-06-15 06:50:00|92.5|89.7|93.47|90.67|93.47|90.67|92.25|89.45|0
1655276100000|2022-06-15 06:55:00|93.43|90.63|92.79|89.99|95.21|92.41|92.59|89.79|0
1655276400000|2022-06-15 07:00:00|93.24|90.44|92.67|89.87|94.34|91.54|92.58|89.78|0
1655276700000|2022-06-15 07:05:00|92.38|89.98|91.45|89.05|92.63|90.23|90.89|88.49|0
1655277000000|2022-06-15 07:10:00|91.65|89.25|90.77|88.37|92.26|89.86|90.77|88.37|0
1655277300000|2022-06-15 07:15:00|90.93|88.53|92.66|90.26|93.11|90.71|90.85|88.45|0
1655277600000|2022-06-15 07:20:00|92.7|90.3|91.24|88.84|92.7|90.3|90.84|88.44|0
1655277900000|2022-06-15 07:25:00|91.12|88.72|92|89.6|92.04|89.64|90.44|88.04|0
1655278200000|2022-06-15 07:30:00|92.04|89.64|93.18|90.78|93.51|91.11|90.84|88.44|0
1655278500000|2022-06-15 07:35:00|93.1|90.7|94.24|91.84|94.49|92.09|92.89|90.49|0
1655278800000|2022-06-15 07:40:00|94.28|91.88|93.7|91.3|94.9|92.5|92.93|90.53|0
1655279100000|2022-06-15 07:45:00|93.62|91.22|91.39|88.99|93.62|91.22|89.71|87.31|0
1655279400000|2022-06-15 07:50:00|91.07|88.67|93.57|91.17|94.07|91.67|91.07|88.67|0
1655279700000|2022-06-15 07:55:00|93.66|91.26|94.56|92.16|94.68|92.28|93.53|91.13|0
1655280000000|2022-06-15 08:00:00|94.39|91.99|93.65|91.25|95.3|92.9|93.65|91.25|0
1655280300000|2022-06-15 08:05:00|93.73|91.33|95.71|93.31|96.54|94.14|93.65|91.25|0
1655280600000|2022-06-15 08:10:00|95.87|93.47|96.16|93.76|96.33|93.93|95.41|93.01|0
1655280900000|2022-06-15 08:15:00|96.04|93.64|96.53|94.13|96.79|94.39|95.54|93.14|0
1655281200000|2022-06-15 08:20:00|96.62|94.22|96.7|94.3|96.99|94.59|96.2|93.8|0
1655281500000|2022-06-15 08:25:00|96.86|94.46|97.85|95.45|99.01|96.61|96.86|94.46|0
1655281800000|2022-06-15 08:30:00|97.98|95.58|98.82|96.42|99.07|96.67|97.89|95.49|0
1655282100000|2022-06-15 08:35:00|98.73|96.33|98.73|96.33|98.82|96.42|97.89|95.49|0
1655282400000|2022-06-15 08:40:00|98.82|96.42|97.46|95.06|99.2|96.8|97.46|95.06|0
1655282700000|2022-06-15 08:45:00|97.55|95.15|96|93.6|97.72|95.32|95.79|93.39|0
1655283000000|2022-06-15 08:50:00|95.79|93.39|96.12|93.72|96.29|93.89|95.38|92.98|0
1655283300000|2022-06-15 08:55:00|96.08|93.68|95.87|93.47|96.29|93.89|95.54|93.14|0
1655283600000|2022-06-15 09:00:00|95.95|93.55|92.89|90.49|95.95|93.55|92.81|90.41|0
1655283900000|2022-06-15 09:05:00|92.81|90.41|93.38|90.98|93.62|91.22|92.72|90.32|0
1655284200000|2022-06-15 09:10:00|93.13|90.73|92.64|90.24|93.21|90.81|92.03|89.63|0
1655284500000|2022-06-15 09:15:00|92.56|90.16|93.04|90.64|93.7|91.3|92.4|90|0
1655284800000|2022-06-15 09:20:00|93.13|90.73|92.72|90.32|93.29|90.89|92.23|89.83|0
1655285100000|2022-06-15 09:25:00|92.84|90.44|93.61|91.21|93.77|91.37|92.47|90.07|0
1655285400000|2022-06-15 09:30:00|93.73|91.33|94.43|92.03|94.72|92.32|93.53|91.13|0
1655285700000|2022-06-15 09:35:00|94.38|91.98|93.03|90.63|94.43|92.03|92.79|90.39|0
1655286000000|2022-06-15 09:40:00|93.11|90.71|95|92.6|95.41|93.01|93.03|90.63|0
1655286300000|2022-06-15 09:45:00|95.04|92.64|94.13|91.73|95.41|93.01|93.84|91.44|0
1655286600000|2022-06-15 09:50:00|94.17|91.77|93.35|90.95|94.58|92.18|93.19|90.79|0
1655286900000|2022-06-15 09:55:00|93.27|90.87|94.58|92.18|94.66|92.26|92.78|90.38|0
1655287200000|2022-06-15 10:00:00|94.62|92.22|93.71|91.31|94.62|92.22|93.18|90.78|0
1655287500000|2022-06-15 10:05:00|93.75|91.35|93.26|90.86|93.75|91.35|92.69|90.29|0
1655287800000|2022-06-15 10:10:00|93.22|90.82|93.75|91.35|93.83|91.43|93.18|90.78|0
1655288100000|2022-06-15 10:15:00|93.83|91.43|93.99|91.59|94.24|91.84|93.01|90.61|0
1655288400000|2022-06-15 10:20:00|93.95|91.55|93|90.6|94.07|91.67|92.76|90.36|0
1655288700000|2022-06-15 10:25:00|93.09|90.69|92.31|89.91|93.25|90.85|91.78|89.38|0
1655289000000|2022-06-15 10:30:00|92.27|89.87|91.5|89.1|93.24|90.84|91.5|89.1|0
1655289300000|2022-06-15 10:35:00|91.46|89.06|93.08|90.68|93.98|91.58|91.25|88.85|0
1655289600000|2022-06-15 10:40:00|93.16|90.76|93.19|90.79|93.57|91.17|92.75|90.35|0
1655289900000|2022-06-15 10:45:00|93.15|90.75|94.46|92.06|95.16|92.76|92.67|90.27|0
1655290200000|2022-06-15 10:50:00|94.42|92.02|94.17|91.77|95.08|92.68|93.8|91.4|0
1655290500000|2022-06-15 10:55:00|94.05|91.65|93.84|91.44|94.74|92.34|93.68|91.28|0
1655290800000|2022-06-15 11:00:00|94.17|91.77|93.02|90.62|94.91|92.51|92.94|90.54|0
1655291100000|2022-06-15 11:05:00|92.78|90.38|94.24|91.84|94.24|91.84|92.78|90.38|0
1655291400000|2022-06-15 11:10:00|94.16|91.76|95.06|92.66|95.06|92.66|93.83|91.43|0
1655291700000|2022-06-15 11:15:00|95.1|92.7|95.72|93.32|96.38|93.98|95.1|92.7|0
1655292000000|2022-06-15 11:20:00|95.76|93.36|97.21|94.81|97.21|94.81|95.72|93.32|0
1655292300000|2022-06-15 11:25:00|97.13|94.73|98.3|95.9|98.3|95.9|97.13|94.73|0
1655292600000|2022-06-15 11:30:00|98.22|95.82|99.35|96.95|99.48|97.08|97.63|95.23|0
1655292900000|2022-06-15 11:35:00|99.31|96.91|97.71|95.31|99.4|97|97.54|95.14|0
1655293200000|2022-06-15 11:40:00|97.54|95.14|97.83|95.43|98.38|95.98|97.45|95.05|0
1655293500000|2022-06-15 11:45:00|97.58|95.18|96.86|94.46|97.83|95.43|96.53|94.13|0
1655293800000|2022-06-15 11:50:00|96.95|94.55|99.98|97.58|100.75|98.35|96.7|94.3|0
1655294100000|2022-06-15 11:55:00|99.9|97.5|100.99|98.59|101.43|99.03|99.9|97.5|0
1655294400000|2022-06-15 12:00:00|100.9|98.5|100.9|98.5|101.33|98.93|99.32|96.92|0
1655294700000|2022-06-15 12:05:00|101.07|98.67|99.4|97|101.37|98.97|99.28|96.88|0
1655295000000|2022-06-15 12:10:00|99.45|97.05|98.3|95.9|100.21|97.81|96.92|94.52|0
1655295300000|2022-06-15 12:15:00|98.26|95.86|97.5|95.1|98.68|96.28|97.09|94.69|0
1655295600000|2022-06-15 12:20:00|97.34|94.94|98.76|96.36|99.61|97.21|97.34|94.94|0
1655295900000|2022-06-15 12:25:00|98.85|96.45|98.12|95.72|99.27|96.87|97.75|95.35|0
1655296200000|2022-06-15 12:30:00|98.08|95.68|99.09|96.69|100.37|97.97|97.08|94.68|0
1655296500000|2022-06-15 12:35:00|99.18|96.78|99.01|96.61|99.69|97.29|98.33|95.93|0
1655296800000|2022-06-15 12:40:00|99.05|96.65|99.94|97.54|100.19|97.79|97.74|95.34|0
1655297100000|2022-06-15 12:45:00|100.11|97.71|102.34|99.94|102.42|100.02|99.68|97.28|0
1655297400000|2022-06-15 12:50:00|102.16|99.76|101.23|98.83|102.97|100.57|101.23|98.83|0
1655297700000|2022-06-15 12:55:00|101.15|98.75|101.32|98.92|101.66|99.26|100.21|97.81|0
1655298000000|2022-06-15 13:00:00|101.66|99.26|100.11|97.71|102.35|99.95|99.94|97.54|0
1655298300000|2022-06-15 13:05:00|100.2|97.8|99.69|97.29|100.79|98.39|99.6|97.2|0
1655298600000|2022-06-15 13:10:00|99.6|97.2|100.37|97.97|100.63|98.23|98.33|95.93|0
1655298900000|2022-06-15 13:15:00|100.28|97.88|100.88|98.48|100.97|98.57|99.09|96.69|0
1655299200000|2022-06-15 13:20:00|100.97|98.57|100.19|97.79|101.14|98.74|100.11|97.71|0
1655299500000|2022-06-15 13:25:00|100.28|97.88|100.02|97.62|100.62|98.22|99.76|97.36|0
1655299800000|2022-06-15 13:30:00|100.44|98.04|98.78|96.38|102.34|99.94|97.63|95.23|0
1655300100000|2022-06-15 13:35:00|99.03|96.63|98.77|96.37|100.32|97.92|96.33|93.93|0
1655300400000|2022-06-15 13:40:00|98.69|96.29|100.57|98.17|103.66|101.26|98.69|96.29|0
1655300700000|2022-06-15 13:45:00|101.18|98.78|102.05|99.65|102.57|100.17|100.66|98.26|0
1655301000000|2022-06-15 13:50:00|102.22|99.82|98.99|96.59|102.57|100.17|98.99|96.59|0
1655301300000|2022-06-15 13:55:00|98.9|96.5|100.1|97.7|101.85|99.45|98.9|96.5|0
1655301600000|2022-06-15 14:00:00|100.19|97.79|102.64|100.24|102.73|100.33|99.41|97.01|0
1655301900000|2022-06-15 14:05:00|102.11|99.71|101.84|99.44|103.34|100.94|101.67|99.27|0
1655302200000|2022-06-15 14:10:00|102.19|99.79|100.7|98.3|102.9|100.5|100.7|98.3|0
1655302500000|2022-06-15 14:15:00|100.36|97.96|99.92|97.52|101.93|99.53|99.14|96.74|0
1655302800000|2022-06-15 14:20:00|99.66|97.26|99.83|97.43|100.35|97.95|98.54|96.14|0
1655303100000|2022-06-15 14:25:00|100|97.6|100|97.6|100.43|98.03|98.79|96.39|0
1655303400000|2022-06-15 14:30:00|100.26|97.86|97.93|95.53|100.26|97.86|96.83|94.43|0
1655303700000|2022-06-15 14:35:00|98.1|95.7|97.5|95.1|98.7|96.3|97.25|94.85|0
1655304000000|2022-06-15 14:40:00|97.33|94.93|96.57|94.17|97.93|95.53|96.23|93.83|0
1655304300000|2022-06-15 14:45:00|96.23|93.83|96.31|93.91|96.65|94.25|95.3|92.9|0
1655304600000|2022-06-15 14:50:00|95.89|93.49|93.3|90.9|96.48|94.08|92.97|90.57|0
1655304900000|2022-06-15 14:55:00|93.38|90.98|96.07|93.67|96.33|93.93|92.66|90.26|0
1655305200000|2022-06-15 15:00:00|95.99|93.59|95.9|93.5|96.92|94.52|95.4|93|0
1655305500000|2022-06-15 15:05:00|96.07|93.67|94.81|92.41|96.57|94.17|94.64|92.24|0
1655305800000|2022-06-15 15:10:00|94.73|92.33|93.07|90.67|95.31|92.91|92.9|90.5|0
1655306100000|2022-06-15 15:15:00|92.98|90.58|93.39|90.99|94.18|91.78|92.66|90.26|0
1655306400000|2022-06-15 15:20:00|93.31|90.91|94.47|92.07|94.72|92.32|92.16|89.76|0
1655306700000|2022-06-15 15:25:00|94.55|92.15|95.57|93.17|95.66|93.26|93.55|91.15|0
1655307000000|2022-06-15 15:30:00|95.4|93|95.07|92.67|96.15|93.75|94.49|92.09|0
1655307300000|2022-06-15 15:35:00|94.9|92.5|96.82|94.42|97.49|95.09|94.9|92.5|0
1655307600000|2022-06-15 15:40:00|96.74|94.34|95.39|92.99|97.24|94.84|95.05|92.65|0
1655307900000|2022-06-15 15:45:00|95.47|93.07|93.91|91.51|96.48|94.08|93.91|91.51|0
1655308200000|2022-06-15 15:50:00|93.87|91.47|94.53|92.13|94.53|92.13|93.5|91.1|0
1655308500000|2022-06-15 15:55:00|94.58|92.18|94.19|91.79|95.84|93.44|94.03|91.63|0
1655308800000|2022-06-15 16:00:00|94.28|91.88|94.08|91.68|94.86|92.46|93.58|91.18|0
1655309100000|2022-06-15 16:05:00|94.17|91.77|93.08|90.68|94.17|91.77|92.49|90.09|0
1655309400000|2022-06-15 16:10:00|92.91|90.51|95.36|92.96|95.45|93.05|92.91|90.51|0
1655309700000|2022-06-15 16:15:00|95.53|93.13|96|93.6|96.38|93.98|95.02|92.62|0
1655310000000|2022-06-15 16:20:00|96.21|93.81|96.71|94.31|96.97|94.57|95.61|93.21|0
1655310300000|2022-06-15 16:25:00|96.63|94.23|96.28|93.88|96.8|94.4|95.78|93.38|0
1655310600000|2022-06-15 16:30:00|96.45|94.05|95.94|93.54|97.31|94.91|95.6|93.2|0
1655310900000|2022-06-15 16:35:00|95.86|93.46|94.84|92.44|96.2|93.8|94.76|92.36|0
1655311200000|2022-06-15 16:40:00|94.76|92.36|93.33|90.93|95.09|92.69|92.75|90.35|0
1655311500000|2022-06-15 16:45:00|93.41|91.01|93.66|91.26|93.66|91.26|92.66|90.26|0
1655311800000|2022-06-15 16:50:00|93.83|91.43|91.26|88.86|93.83|91.43|91.01|88.61|0
1655312100000|2022-06-15 16:55:00|91.18|88.78|89.4|87|91.26|88.86|89.04|86.64|0
1655312400000|2022-06-15 17:00:00|89.24|86.84|90.79|88.39|91.28|88.88|89.24|86.84|0
1655312700000|2022-06-15 17:05:00|90.87|88.47|90.29|87.89|91.19|88.79|89.8|87.4|0
1655313000000|2022-06-15 17:10:00|90.37|87.97|92.55|90.15|92.63|90.23|89.97|87.57|0
1655313300000|2022-06-15 17:15:00|92.63|90.23|92.55|90.15|92.8|90.4|91.56|89.16|0
1655313600000|2022-06-15 17:20:00|92.63|90.23|93.9|91.5|94.51|92.11|92.13|89.73|0
1655313900000|2022-06-15 17:25:00|93.73|91.33|96.1|93.7|96.52|94.12|93.48|91.08|0
1655314200000|2022-06-15 17:30:00|96.18|93.78|95.59|93.19|96.52|94.12|95.51|93.11|0
1655314500000|2022-06-15 17:35:00|95.67|93.27|96.13|93.73|96.18|93.78|94.92|92.52|0
1655314800000|2022-06-15 17:40:00|96.09|93.69|95.42|93.02|96.18|93.78|95.16|92.76|0
1655315100000|2022-06-15 17:45:00|95.33|92.93|93.58|91.18|95.67|93.27|93.49|91.09|0
1655315400000|2022-06-15 17:50:00|93.66|91.26|96.38|93.98|96.42|94.02|91.53|89.13|0
1655315700000|2022-06-15 17:55:00|96.12|93.72|98.71|96.31|100.18|97.78|96.04|93.64|0
1655316000000|2022-06-15 18:00:00|98.33|95.93|90.38|87.98|105.07|102.67|87.74|85.34|0
1655316300000|2022-06-15 18:05:00|89.25|86.85|90.36|87.96|92.73|90.33|84.24|81.84|0
1655316600000|2022-06-15 18:10:00|89.99|87.59|89.31|86.91|90.48|88.08|85.51|83.11|0
1655316900000|2022-06-15 18:15:00|89.55|87.15|91.56|89.16|94.43|92.03|87.59|85.19|0
1655317200000|2022-06-15 18:20:00|92.35|89.95|87.41|85.01|94.51|92.11|86.06|83.66|0
1655317500000|2022-06-15 18:25:00|88.2|85.8|86.45|84.05|90.34|87.94|86.45|84.05|0
1655317800000|2022-06-15 18:30:00|86.14|83.74|82.96|80.56|87.96|85.56|76.63|74.23|0
1655318100000|2022-06-15 18:35:00|83.42|81.02|95.47|93.07|98.84|96.44|83.1|80.7|0
1655318400000|2022-06-15 18:40:00|94.38|91.98|106.28|103.4|108.39|105.51|93.59|91.19|0
1655318700000|2022-06-15 18:45:00|107.47|104.59|104.64|101.04|111.13|107.53|104.55|100.95|0
1655319000000|2022-06-15 18:50:00|105.94|102.34|98.59|94.99|107.79|104.19|95.6|92|0
1655319300000|2022-06-15 18:55:00|99.02|95.42|95.89|92.29|100.93|97.33|93.12|89.52|0
1655319600000|2022-06-15 19:00:00|96.23|92.63|98.35|95.47|102.48|98.88|96.12|92.63|0
1655319900000|2022-06-15 19:05:00|99.13|96.25|101.23|98.35|101.85|98.97|96.97|94.09|0
1655320200000|2022-06-15 19:10:00|101.14|98.26|98.26|95.38|102.92|100.04|95.18|92.3|0
1655320500000|2022-06-15 19:15:00|97.87|94.99|99.04|96.16|99.34|96.46|95.13|92.25|0
1655320800000|2022-06-15 19:20:00|99.16|96.28|104.67|101.79|105.17|102.29|99.03|96.15|0
1655321100000|2022-06-15 19:25:00|104.9|102.02|108.58|105.7|108.58|105.7|102.91|100.03|0
1655321400000|2022-06-15 19:30:00|108.4|105.52|114.28|111.4|114.86|111.98|106.36|103.48|0
1655321700000|2022-06-15 19:35:00|114.76|111.88|106.21|103.33|115.53|112.65|105.57|102.69|0
1655322000000|2022-06-15 19:40:00|105.66|102.78|101.75|98.87|105.66|102.78|100.91|98.03|0
1655322300000|2022-06-15 19:45:00|101.18|98.3|104.12|101.24|104.12|101.24|99.95|97.07|0
1655322600000|2022-06-15 19:50:00|101.62|98.74|98.39|95.51|101.8|98.92|97.17|94.29|0
1655322900000|2022-06-15 19:55:00|98.56|95.68|99.23|96.35|101.09|98.21|98.52|95.64|0
1655323200000|2022-06-15 20:00:00|100.53|97.65|99.92|97.04|100.71|97.83|99.57|96.69|0
1655323500000|2022-06-15 20:05:00|99.74|96.86|100.34|97.46|100.97|98.09|99.74|96.86|0
1655323800000|2022-06-15 20:10:00|100.26|97.38|97.82|94.94|100.52|97.64|97.82|94.94|0
1655324100000|2022-06-15 20:15:00|97.91|95.03|97.63|94.27|98.92|95.56|97.46|94.1|0
1655324400000|2022-06-15 20:20:00|97.5|94.14|98.43|95.07|99.13|95.77|96.86|93.5|0
1655324700000|2022-06-15 20:25:00|98.61|95.25|98.78|95.42|98.95|95.59|98.47|95.11|0
1655325000000|2022-06-15 20:30:00|98.82|95.46|100.2|96.84|100.33|96.97|98.77|95.41|0
1655325300000|2022-06-15 20:35:00|100.16|96.8|101.03|97.67|101.47|98.11|100.16|96.8|0
1655325600000|2022-06-15 20:40:00|100.94|97.58|101.64|98.28|101.64|98.28|100.59|97.23|0
1655325900000|2022-06-15 20:45:00|101.38|98.02|101.72|98.36|101.73|98.37|100.54|97.18|0
1655326200000|2022-06-15 20:50:00|101.68|98.32|101.27|98.47|101.85|98.55|100.92|97.79|0
1655326500000|2022-06-15 20:55:00|101.22|98.42|100.08|97.28|101.4|98.6|99.95|97.15|0
1655326800000|2022-06-15 21:00:00|100.34|97.54|100.29|97.49|100.34|97.54|100.01|97.21|0
1655327100000|2022-06-15 21:05:00|100.32|97.52|100.49|97.69|100.56|97.76|100.32|97.52|0
1655327400000|2022-06-15 21:10:00|100.5|97.7|100.43|97.63|100.56|97.76|100.33|97.53|0
1655327700000|2022-06-15 21:15:00|100.39|97.59|100.63|97.83|100.67|97.87|100.39|97.59|0
1655328000000|2022-06-15 21:20:00|100.65|97.85|100.55|97.75|100.77|97.97|100.5|97.7|0
1655328300000|2022-06-15 21:25:00|100.54|97.74|100.98|98.18|101|98.2|100.54|97.74|0
1655328600000|2022-06-15 21:30:00|101.02|98.22|101.02|98.22|101.03|98.23|100.89|98.09|0
1655328900000|2022-06-15 21:35:00|101.06|98.26|101.36|98.56|101.38|98.58|101.06|98.26|0
1655329200000|2022-06-15 21:40:00|101.38|98.58|101.63|98.83|101.68|98.88|101.35|98.55|0
1655329500000|2022-06-15 21:45:00|101.59|98.79|101.95|99.15|101.95|99.15|101.44|98.64|0
1655329800000|2022-06-15 21:50:00|101.94|99.14|101.62|98.82|101.95|99.15|101.62|98.82|0
1655330100000|2022-06-15 21:55:00|101.68|98.88|101.84|99.04|101.85|99.05|101.68|98.88|0
1655330400000|2022-06-15 22:00:00|103.57|100.77|102.9|100.1|103.57|100.77|102.15|99.35|0
1655330700000|2022-06-15 22:05:00|102.86|100.06|103.43|100.63|103.43|100.63|102.63|99.83|0
1655331000000|2022-06-15 22:10:00|103.34|100.54|105|102.2|105.18|102.38|103.34|100.54|0
1655331300000|2022-06-15 22:15:00|105.04|102.24|107.76|104.96|107.85|105.05|105.04|102.24|0
1655331600000|2022-06-15 22:20:00|107.85|105.05|106.93|104.13|107.89|105.09|106.75|103.95|0
1655331900000|2022-06-15 22:25:00|106.98|104.18|107.29|104.49|107.39|104.59|106.48|103.68|0
1655332200000|2022-06-15 22:30:00|107.39|104.59|107.15|104.35|107.75|104.95|106.56|103.76|0
1655332500000|2022-06-15 22:35:00|107.11|104.31|106.88|104.08|107.2|104.4|106.56|103.76|0
1655332800000|2022-06-15 22:40:00|106.74|103.94|106.38|103.58|106.79|103.99|105.92|103.12|0
1655333100000|2022-06-15 22:45:00|106.47|103.67|106.14|103.34|106.47|103.67|106.01|103.21|0
1655333400000|2022-06-15 22:50:00|106.19|103.39|105.74|102.94|106.46|103.66|105.65|102.85|0
1655333700000|2022-06-15 22:55:00|105.65|102.85|106.95|104.15|107.05|104.25|105.65|102.85|0
1655334000000|2022-06-15 23:00:00|107|104.2|106.13|103.33|107.09|104.29|106.09|103.29|0
1655334300000|2022-06-15 23:05:00|106.09|103.29|106.22|103.42|106.45|103.65|106|103.2|0
1655334600000|2022-06-15 23:10:00|106.18|103.38|106.08|103.28|106.45|103.65|105.91|103.11|0
1655334900000|2022-06-15 23:15:00|105.95|103.15|105.85|103.05|105.99|103.19|105.63|102.83|0
1655335200000|2022-06-15 23:20:00|105.9|103.1|105.81|103.01|106.17|103.37|105.81|103.01|0
1655335500000|2022-06-15 23:25:00|105.76|102.96|106.35|103.55|106.44|103.64|105.72|102.92|0
1655335800000|2022-06-15 23:30:00|106.39|103.59|106.43|103.63|106.44|103.64|106.16|103.36|0
1655336100000|2022-06-15 23:35:00|106.71|103.91|107.8|105|107.8|105|106.71|103.91|0
1655336400000|2022-06-15 23:40:00|107.71|104.91|109.12|106.32|109.12|106.32|107.52|104.72|0
1655336700000|2022-06-15 23:45:00|109.17|106.37|109.26|106.46|109.72|106.92|108.9|106.1|0
1655337000000|2022-06-15 23:50:00|109.31|106.51|109.72|106.92|110.19|107.39|109.31|106.51|0
1655337300000|2022-06-15 23:55:00|109.81|107.01|110.5|107.7|110.55|107.75|109.72|106.92|0
1655337600000|2022-06-16 00:00:00|110.09|107.29|110.69|107.89|110.69|107.89|109.07|106.27|0
1655337900000|2022-06-16 00:05:00|110.64|107.84|110.08|107.28|110.69|107.89|109.16|106.36|0
1655338200000|2022-06-16 00:10:00|110.03|107.23|110.73|107.93|110.73|107.93|109.52|106.72|0
1655338500000|2022-06-16 00:15:00|110.64|107.84|110.82|108.02|110.82|108.02|109.8|107|0
1655338800000|2022-06-16 00:20:00|110.73|107.93|111.38|108.58|111.75|108.95|110.21|107.41|0
1655339100000|2022-06-16 00:25:00|111.28|108.48|111.7|108.9|112.12|109.32|111.19|108.39|0
1655339400000|2022-06-16 00:30:00|111.75|108.95|111.74|108.94|112.5|109.7|111.65|108.85|0
1655339700000|2022-06-16 00:35:00|111.65|108.85|111.6|108.8|112.21|109.41|111.46|108.66|0
1655340000000|2022-06-16 00:40:00|111.65|108.85|111.31|108.51|111.74|108.94|111.27|108.47|0
1655340300000|2022-06-16 00:45:00|111.36|108.56|111.27|108.47|111.46|108.66|111.27|108.47|0
1655340600000|2022-06-16 00:50:00|111.31|108.51|111.73|108.93|111.73|108.93|111.26|108.46|0
1655340900000|2022-06-16 00:55:00|111.64|108.84|111.35|108.55|111.73|108.93|111.26|108.46|0
1655341200000|2022-06-16 01:00:00|111.26|108.46|111.68|108.88|111.73|108.93|111.26|108.46|0
1655341500000|2022-06-16 01:05:00|111.72|108.92|112.94|110.14|113.32|110.52|111.54|108.74|0
1655341800000|2022-06-16 01:10:00|113.04|110.24|115.03|112.23|115.03|112.23|113.04|110.24|0
1655342100000|2022-06-16 01:15:00|114.93|112.13|114.36|111.56|114.93|112.13|113.7|110.9|0
1655342400000|2022-06-16 01:20:00|114.26|111.46|113.12|110.32|114.26|111.46|112.93|110.13|0
1655342700000|2022-06-16 01:25:00|113.03|110.23|112.6|109.8|113.36|110.56|112.55|109.75|0
1655343000000|2022-06-16 01:30:00|112.65|109.85|111.33|108.53|112.65|109.85|111.24|108.44|0
1655343300000|2022-06-16 01:35:00|111.42|108.62|110.3|107.5|111.98|109.18|110.21|107.41|0
1655343600000|2022-06-16 01:40:00|110.35|107.55|107.9|105.1|110.35|107.55|107.9|105.1|0
1655343900000|2022-06-16 01:45:00|107.99|105.19|108.08|105.28|108.45|105.65|107.17|104.37|0
1655344200000|2022-06-16 01:50:00|107.9|105.1|108.17|105.37|108.35|105.55|107.62|104.82|0
1655344500000|2022-06-16 01:55:00|108.26|105.46|107.8|105|108.63|105.83|107.34|104.54|0
1655344800000|2022-06-16 02:00:00|107.71|104.91|108.62|105.82|108.71|105.91|107.71|104.91|0
1655345100000|2022-06-16 02:05:00|108.71|105.91|106.61|103.81|108.71|105.91|106.61|103.81|0
1655345400000|2022-06-16 02:10:00|106.74|103.94|106.7|103.9|107.06|104.26|105.97|103.17|0
1655345700000|2022-06-16 02:15:00|106.6|103.8|106.37|103.57|107.7|104.9|106.33|103.53|0
1655346000000|2022-06-16 02:20:00|106.33|103.53|106.24|103.44|107.24|104.44|106.24|103.44|0
1655346300000|2022-06-16 02:25:00|106.33|103.53|105.69|102.89|106.78|103.98|105.33|102.53|0
1655346600000|2022-06-16 02:30:00|105.78|102.98|106.68|103.88|106.87|104.07|105.6|102.8|0
1655346900000|2022-06-16 02:35:00|106.5|103.7|107.04|104.24|107.18|104.38|106.41|103.61|0
1655347200000|2022-06-16 02:40:00|107.09|104.29|108.05|105.25|108.14|105.34|106.77|103.97|0
1655347500000|2022-06-16 02:45:00|108.14|105.34|108.13|105.33|108.78|105.98|107.95|105.15|0
1655347800000|2022-06-16 02:50:00|108.04|105.24|107.86|105.06|108.68|105.88|107.76|104.96|0
1655348100000|2022-06-16 02:55:00|107.95|105.15|108.13|105.33|108.13|105.33|107.67|104.87|0
1655348400000|2022-06-16 03:00:00|108.22|105.42|108.4|105.6|108.49|105.69|107.94|105.14|0
1655348700000|2022-06-16 03:05:00|108.35|105.55|108.95|106.15|108.95|106.15|108.21|105.41|0
1655349000000|2022-06-16 03:10:00|108.86|106.06|109.68|106.88|109.68|106.88|108.76|105.96|0
1655349300000|2022-06-16 03:15:00|109.73|106.93|109.77|106.97|110.15|107.35|109.4|106.6|0
1655349600000|2022-06-16 03:20:00|109.73|106.93|110.65|107.85|110.7|107.9|109.68|106.88|0
1655349900000|2022-06-16 03:25:00|110.61|107.81|110.51|107.71|110.89|108.09|110.14|107.34|0
1655350200000|2022-06-16 03:30:00|110.42|107.62|109.95|107.15|110.69|107.89|109.86|107.06|0
1655350500000|2022-06-16 03:35:00|109.86|107.06|107.55|104.75|109.86|107.06|107.51|104.71|0
1655350800000|2022-06-16 03:40:00|107.64|104.84|107.09|104.29|107.74|104.94|106.55|103.75|0
1655351100000|2022-06-16 03:45:00|107|104.2|106.54|103.74|107.64|104.84|106.37|103.57|0
1655351400000|2022-06-16 03:50:00|106.63|103.83|105.73|102.93|107.13|104.33|105.64|102.84|0
1655351700000|2022-06-16 03:55:00|105.68|102.88|106.17|103.37|106.27|103.47|105.54|102.74|0
1655352000000|2022-06-16 04:00:00|106.13|103.33|104.68|101.88|106.94|104.14|104.68|101.88|0
1655352300000|2022-06-16 04:05:00|104.55|101.75|105.04|102.24|105.45|102.65|104.55|101.75|0
1655352600000|2022-06-16 04:10:00|105.09|102.29|105.26|102.46|105.35|102.55|104.1|101.3|0
1655352900000|2022-06-16 04:15:00|105.35|102.55|104.18|101.38|105.35|102.55|104.09|101.29|0
1655353200000|2022-06-16 04:20:00|104.13|101.33|103.38|100.58|105.21|102.41|103.38|100.58|0
1655353500000|2022-06-16 04:25:00|103.42|100.62|104|101.2|104.62|101.82|103.38|100.58|0
1655353800000|2022-06-16 04:30:00|104.09|101.29|105.25|102.45|105.34|102.54|103.91|101.11|0
1655354100000|2022-06-16 04:35:00|105.16|102.36|105.16|102.36|105.25|102.45|104.71|101.91|0
1655354400000|2022-06-16 04:40:00|105.2|102.4|103.36|100.56|105.25|102.45|103.19|100.39|0
1655354700000|2022-06-16 04:45:00|103.45|100.65|103.63|100.83|103.81|101.01|103.18|100.38|0
1655355000000|2022-06-16 04:50:00|103.72|100.92|103.27|100.47|103.72|100.92|103.09|100.29|0
1655355300000|2022-06-16 04:55:00|103.36|100.56|102.47|99.67|103.89|101.09|102.47|99.67|0
1655355600000|2022-06-16 05:00:00|102.55|99.75|101.71|98.91|103|100.2|101.41|98.61|0
1655355900000|2022-06-16 05:05:00|101.76|98.96|100.88|98.08|101.84|99.04|100.61|97.81|0
1655356200000|2022-06-16 05:10:00|100.79|97.99|99.39|96.59|101.05|98.25|98.87|96.07|0
1655356500000|2022-06-16 05:15:00|99.43|96.63|99.82|97.02|100.26|97.46|99.09|96.29|0
1655356800000|2022-06-16 05:20:00|99.74|96.94|99.65|96.85|100.61|97.81|99.39|96.59|0
1655357100000|2022-06-16 05:25:00|99.69|96.89|100.08|97.28|101.08|98.28|99.65|96.85|0
1655357400000|2022-06-16 05:30:00|100.12|97.32|98.38|95.58|100.6|97.8|98.34|95.54|0
1655357700000|2022-06-16 05:35:00|98.43|95.63|98.08|95.28|98.6|95.8|97.4|94.6|0
1655358000000|2022-06-16 05:40:00|98|95.2|98.21|95.41|99.03|96.23|97.74|94.94|0
1655358300000|2022-06-16 05:45:00|98.25|95.45|97.65|94.85|98.25|95.45|96.88|94.08|0
1655358600000|2022-06-16 05:50:00|97.52|94.72|95.43|92.63|97.65|94.85|95.43|92.63|0
1655358900000|2022-06-16 05:55:00|95.52|92.72|95.18|92.38|95.77|92.97|95.18|92.38|0
1655359200000|2022-06-16 06:00:00|95.68|92.88|95.77|92.97|97.55|94.75|95.52|92.72|0
1655359500000|2022-06-16 06:05:00|95.85|93.05|95.76|92.96|95.93|93.13|94.67|91.87|0
1655359800000|2022-06-16 06:10:00|95.51|92.71|95.21|92.41|95.93|93.13|94.92|92.12|0
1655360100000|2022-06-16 06:15:00|95.25|92.45|94.41|91.61|95.93|93.13|94.28|91.48|0
1655360400000|2022-06-16 06:20:00|94.28|91.48|94.24|91.44|95|92.2|93.91|91.11|0
1655360700000|2022-06-16 06:25:00|94.49|91.69|93.84|91.04|95.09|92.29|93.38|90.58|0
1655361000000|2022-06-16 06:30:00|93.76|90.96|90.63|87.83|93.84|91.04|89.34|86.54|0
1655361300000|2022-06-16 06:35:00|90.39|87.59|89.25|86.45|90.55|87.75|89.05|86.25|0
1655361600000|2022-06-16 06:40:00|89.17|86.37|88.85|86.05|89.17|86.37|87.1|84.3|0
1655361900000|2022-06-16 06:45:00|88.93|86.13|89.93|87.13|90.38|87.58|88.77|85.97|0
1655362200000|2022-06-16 06:50:00|89.65|86.85|89.46|86.66|90.38|87.58|88.43|85.63|0
1655362500000|2022-06-16 06:55:00|89.79|86.99|89.54|86.74|90.15|87.35|88.94|86.14|0
1655362800000|2022-06-16 07:00:00|89.46|86.66|90.46|87.1|91.11|87.75|88.5|85.7|0
1655363100000|2022-06-16 07:05:00|89.9|87.02|89.09|86.21|90.38|87.5|88.89|86.01|0
1655363400000|2022-06-16 07:10:00|89.33|86.45|88.85|85.97|89.41|86.53|87.1|84.22|0
1655363700000|2022-06-16 07:15:00|88.77|85.89|85.91|83.03|88.77|85.89|84.51|81.63|0
1655364000000|2022-06-16 07:20:00|86.02|83.14|82.44|79.56|86.02|83.14|82.44|79.56|0
1655364300000|2022-06-16 07:25:00|82.59|79.71|86.44|83.56|86.83|83.95|81.68|78.8|0
1655364600000|2022-06-16 07:30:00|86.29|83.41|81.15|78.27|86.29|83.41|79.78|76.9|0
1655364900000|2022-06-16 07:35:00|81.41|78.53|80.98|78.1|82.51|79.63|79.71|76.83|0
1655365200000|2022-06-16 07:40:00|81.28|78.4|82.36|79.48|82.43|79.55|79.59|76.71|0
1655365500000|2022-06-16 07:45:00|82.21|79.33|81.91|79.03|83.48|80.6|81.09|78.21|0
1655365800000|2022-06-16 07:50:00|81.98|79.1|81.53|78.65|81.98|79.1|79.11|76.23|0
1655366100000|2022-06-16 07:55:00|81.57|78.69|82.05|79.17|83.1|80.22|80.42|77.54|0
1655366400000|2022-06-16 08:00:00|81.83|78.95|84.53|81.65|84.92|82.04|81.08|78.2|0
1655366700000|2022-06-16 08:05:00|84.61|81.73|83.08|80.2|84.76|81.88|82.97|80.09|0
1655367000000|2022-06-16 08:10:00|83.12|80.24|82.96|80.08|83.34|80.46|81.99|79.11|0
1655367300000|2022-06-16 08:15:00|82.85|79.97|82.51|79.63|84.02|81.14|82.51|79.63|0
1655367600000|2022-06-16 08:20:00|82.55|79.67|82.43|79.55|83.11|80.23|81.05|78.17|0
1655367900000|2022-06-16 08:25:00|82.36|79.48|82.49|79.61|83.41|80.53|81.7|78.82|0
1655368200000|2022-06-16 08:30:00|82.45|79.57|80.25|77.37|82.57|79.69|80.25|77.37|0
1655368500000|2022-06-16 08:35:00|80.14|77.26|81.88|79|81.88|79|79.77|76.89|0
1655368800000|2022-06-16 08:40:00|81.85|78.97|79.77|76.89|81.85|78.97|79.4|76.52|0
1655369100000|2022-06-16 08:45:00|79.66|76.78|80.8|77.92|80.95|78.07|79.66|76.78|0
1655369400000|2022-06-16 08:50:00|80.72|77.84|78.59|75.71|80.72|77.84|77.72|74.84|0
1655369700000|2022-06-16 08:55:00|78.63|75.75|76.57|73.69|78.66|75.78|76.53|73.65|0
1655370000000|2022-06-16 09:00:00|76.5|73.62|75.24|72.36|76.57|73.69|73.12|70.24|0
1655370300000|2022-06-16 09:05:00|75.21|72.33|75.97|73.09|76.57|73.69|75.21|72.33|0
1655370600000|2022-06-16 09:10:00|75.86|72.98|77.35|74.47|77.53|74.65|75.65|72.77|0
1655370900000|2022-06-16 09:15:00|77.31|74.43|77.21|74.33|78.6|75.72|76.99|74.11|0
1655371200000|2022-06-16 09:20:00|77.24|74.36|77.49|74.61|77.63|74.75|75.01|72.13|0
1655371500000|2022-06-16 09:25:00|77.38|74.5|78.53|75.65|78.71|75.83|77.2|74.32|0
1655371800000|2022-06-16 09:30:00|78.31|75.43|75.56|72.68|78.67|75.79|75.56|72.68|0
1655372100000|2022-06-16 09:35:00|75.59|72.71|75.48|72.6|76.16|73.28|75.31|72.43|0
1655372400000|2022-06-16 09:40:00|75.59|72.71|75.69|72.81|76.51|73.63|74.54|71.66|0
1655372700000|2022-06-16 09:45:00|75.55|72.67|76.72|73.84|76.72|73.84|75.2|72.32|0
1655373000000|2022-06-16 09:50:00|76.8|73.92|77.01|74.13|77.08|74.2|75.73|72.85|0
1655373300000|2022-06-16 09:55:00|77.08|74.2|77.79|74.91|78.16|75.28|76.51|73.63|0
1655373600000|2022-06-16 10:00:00|77.83|74.95|79.1|76.22|79.24|76.36|76.5|73.62|0
1655373900000|2022-06-16 10:05:00|78.99|76.11|78.95|76.07|79.39|76.51|78.59|75.71|0
1655374200000|2022-06-16 10:10:00|79.02|76.14|78.51|75.63|79.97|77.09|78.44|75.56|0
1655374500000|2022-06-16 10:15:00|78.54|75.66|79.24|76.36|79.24|76.36|78.07|75.19|0
1655374800000|2022-06-16 10:20:00|78.87|75.99|76.81|73.93|78.87|75.99|76.56|73.68|0
1655375100000|2022-06-16 10:25:00|76.85|73.97|76.27|73.39|76.99|74.11|76.2|73.32|0
1655375400000|2022-06-16 10:30:00|76.2|73.32|75.63|72.75|76.73|73.85|75.45|72.57|0
1655375700000|2022-06-16 10:35:00|75.59|72.71|75.38|72.5|75.88|73|75.06|72.18|0
1655376000000|2022-06-16 10:40:00|75.35|72.47|75.48|72.6|75.56|72.68|75.06|72.18|0
1655376300000|2022-06-16 10:45:00|75.45|72.57|76.19|73.31|76.33|73.45|74.92|72.04|0
1655376600000|2022-06-16 10:50:00|76.12|73.24|75.44|72.56|76.54|73.66|74.64|71.76|0
1655376900000|2022-06-16 10:55:00|75.48|72.6|75.26|72.38|76.97|74.09|74.81|71.93|0
1655377200000|2022-06-16 11:00:00|75.41|72.53|77.4|74.52|77.79|74.91|75.41|72.53|0
1655377500000|2022-06-16 11:05:00|77.36|74.48|77.43|74.55|78.55|75.67|76.96|74.08|0
1655377800000|2022-06-16 11:10:00|77.47|74.59|77.24|74.36|77.72|74.84|76.53|73.65|0
1655378100000|2022-06-16 11:15:00|77.34|74.46|76.55|73.67|77.34|74.46|75.88|73|0
1655378400000|2022-06-16 11:20:00|76.59|73.71|76.69|73.81|77.16|74.28|75.81|72.93|0
1655378700000|2022-06-16 11:25:00|76.8|73.92|78.67|75.79|79.29|76.41|76.59|73.71|0
1655379000000|2022-06-16 11:30:00|78.38|75.5|78.74|75.86|78.89|76.01|76.94|74.06|0
1655379300000|2022-06-16 11:35:00|78.81|75.93|78.01|75.13|79.38|76.5|78.01|75.13|0
1655379600000|2022-06-16 11:40:00|77.87|74.99|76.2|73.32|78.19|75.31|75.67|72.79|0
1655379900000|2022-06-16 11:45:00|75.99|73.11|74.61|71.73|75.99|73.11|74.44|71.56|0
1655380200000|2022-06-16 11:50:00|74.85|71.97|75.48|72.6|75.56|72.68|74.36|71.48|0
1655380500000|2022-06-16 11:55:00|75.41|72.53|77.05|74.17|77.41|74.53|75.06|72.18|0
1655380800000|2022-06-16 12:00:00|76.98|74.1|79.29|76.41|80.03|77.15|76.48|73.6|0
1655381100000|2022-06-16 12:05:00|79.44|76.56|80.61|77.73|80.98|78.1|79.22|76.34|0
1655381400000|2022-06-16 12:10:00|80.54|77.66|81.2|78.32|81.8|78.92|80.32|77.44|0
1655381700000|2022-06-16 12:15:00|81.13|78.25|79.36|76.48|81.8|78.92|79.21|76.33|0
1655382000000|2022-06-16 12:20:00|79.46|76.58|81.65|78.77|81.87|78.99|79.43|76.55|0
1655382300000|2022-06-16 12:25:00|81.57|78.69|80.79|77.91|82.32|79.44|80.42|77.54|0
1655382600000|2022-06-16 12:30:00|80.71|77.83|81.53|78.65|82.32|79.44|80.05|77.17|0
1655382900000|2022-06-16 12:35:00|81.64|78.76|82.99|80.11|83.9|81.02|80.97|78.09|0
1655383200000|2022-06-16 12:40:00|82.91|80.03|81.19|78.31|82.99|80.11|80.74|77.86|0
1655383500000|2022-06-16 12:45:00|81.11|78.23|79.93|77.05|81.71|78.83|79.63|76.75|0
1655383800000|2022-06-16 12:50:00|80|77.12|79.92|77.04|80.74|77.86|79.63|76.75|0
1655384100000|2022-06-16 12:55:00|80|77.12|78.93|76.05|80.44|77.56|78.46|75.58|0
1655384400000|2022-06-16 13:00:00|78.89|76.01|78.71|75.83|80.96|78.08|78.32|75.5|0
1655384700000|2022-06-16 13:05:00|78.68|75.8|78.06|75.18|78.93|76.05|77.33|74.45|0
1655385000000|2022-06-16 13:10:00|77.98|75.1|77.76|74.88|78.2|75.32|77.19|74.31|0
1655385300000|2022-06-16 13:15:00|77.69|74.81|77.04|74.16|77.84|74.96|76.9|74.02|0
1655385600000|2022-06-16 13:20:00|76.97|74.09|76.11|73.23|77.25|74.37|76.03|73.15|0
1655385900000|2022-06-16 13:25:00|75.96|73.08|75.75|72.87|76.75|73.87|75.46|72.58|0
1655386200000|2022-06-16 13:30:00|75.82|72.94|73.08|70.2|76.89|74.01|72.8|69.92|0
1655386500000|2022-06-16 13:35:00|72.94|70.06|70.95|68.07|74.33|71.45|69.61|66.73|0
1655386800000|2022-06-16 13:40:00|70.88|68|69.94|67.06|71.9|69.02|69|66.12|0
1655387100000|2022-06-16 13:45:00|69.8|66.92|72.93|70.05|74.33|71.45|69.54|66.66|0
1655387400000|2022-06-16 13:50:00|72.72|69.84|67.37|64.49|72.72|69.84|65.57|62.69|0
1655387700000|2022-06-16 13:55:00|66.97|64.09|68.88|66|70.61|67.73|66.97|64.09|0
1655388000000|2022-06-16 14:00:00|68.45|65.57|66.92|64.04|69.45|66.57|66.66|63.78|0
1655388300000|2022-06-16 14:05:00|66.73|63.85|66.72|63.84|66.92|64.04|65.17|62.29|0
1655388600000|2022-06-16 14:10:00|66.59|63.71|67.28|64.4|68.47|65.59|65.81|62.93|0
1655388900000|2022-06-16 14:15:00|67.09|64.21|67.61|64.73|69.46|66.58|67.02|64.14|0
1655389200000|2022-06-16 14:20:00|67.21|64.33|70.33|67.45|71.01|68.13|67.21|64.33|0
1655389500000|2022-06-16 14:25:00|70.4|67.52|71.07|68.19|71.35|68.47|70.06|67.18|0
1655389800000|2022-06-16 14:30:00|70.8|67.92|70.26|67.38|71.21|68.33|69.19|66.31|0
1655390100000|2022-06-16 14:35:00|70.12|67.24|67.66|64.78|70.12|67.24|67.6|64.72|0
1655390400000|2022-06-16 14:40:00|67.6|64.72|65.07|62.19|67.99|65.11|65.07|62.19|0
1655390700000|2022-06-16 14:45:00|65.14|62.26|63.68|60.8|65.58|62.7|63.68|60.8|0
1655391000000|2022-06-16 14:50:00|63.74|60.86|64.05|61.17|64.24|61.36|62.55|59.67|0
1655391300000|2022-06-16 14:55:00|63.93|61.05|63.63|60.75|65.34|62.46|63.63|60.75|0
1655391600000|2022-06-16 15:00:00|63.57|60.69|65.65|62.77|66.04|63.16|63.5|60.62|0
1655391900000|2022-06-16 15:05:00|65.46|62.58|65.52|62.64|65.59|62.71|64|61.12|0
1655392200000|2022-06-16 15:10:00|65.39|62.51|68.18|65.3|68.18|65.3|65.08|62.2|0
1655392500000|2022-06-16 15:15:00|67.79|64.91|67.21|64.33|69.04|66.16|66.95|64.07|0
1655392800000|2022-06-16 15:20:00|67.08|64.2|69|66.12|69.73|66.85|66.62|63.74|0
1655393100000|2022-06-16 15:25:00|68.94|66.06|70|67.12|71.82|68.94|68.74|65.86|0
1655393400000|2022-06-16 15:30:00|70.06|67.18|68.6|65.72|70.4|67.52|68.53|65.65|0
1655393700000|2022-06-16 15:35:00|68.4|65.52|68.38|65.5|68.86|65.98|67.26|64.38|0
1655394000000|2022-06-16 15:40:00|68.45|65.57|66.03|63.15|68.58|65.7|65.2|62.32|0
1655394300000|2022-06-16 15:45:00|65.87|62.99|66.09|63.21|66.16|63.28|65.29|62.41|0
1655394600000|2022-06-16 15:50:00|66.35|63.47|65.45|62.57|66.93|64.05|64.9|62.02|0
1655394900000|2022-06-16 15:55:00|65.51|62.63|68.04|65.16|68.04|65.16|65.38|62.5|0
1655395200000|2022-06-16 16:00:00|67.97|65.09|66.47|63.59|68.37|65.49|65.76|62.88|0
1655395500000|2022-06-16 16:05:00|66.34|63.46|64.67|61.79|66.86|63.98|64.67|61.79|0
1655395800000|2022-06-16 16:10:00|64.61|61.73|64.16|61.28|65.89|63.01|64.04|61.16|0
1655396100000|2022-06-16 16:15:00|64.1|61.22|64.8|61.92|66.01|63.13|64.1|61.22|0
1655396400000|2022-06-16 16:20:00|64.73|61.85|65.11|62.23|65.69|62.81|64.16|61.28|0
1655396700000|2022-06-16 16:25:00|65.3|62.42|67.43|64.55|67.76|64.88|64.67|61.79|0
1655397000000|2022-06-16 16:30:00|67.5|64.62|66.84|63.96|67.95|65.07|65.46|62.58|0
1655397300000|2022-06-16 16:35:00|66.78|63.9|65.97|63.09|66.78|63.9|64.91|62.03|0
1655397600000|2022-06-16 16:40:00|66.06|63.18|67.42|64.54|68.15|65.27|65.42|62.54|0
1655397900000|2022-06-16 16:45:00|67.29|64.41|68.14|65.26|68.7|65.82|66.58|63.7|0
1655398200000|2022-06-16 16:50:00|68.21|65.33|67.35|64.47|68.6|65.72|66.83|63.95|0
1655398500000|2022-06-16 16:55:00|67.42|64.54|67.09|64.21|67.42|64.54|65.99|63.11|0
1655398800000|2022-06-16 17:00:00|67.48|64.6|67.02|64.14|69|66.12|66.57|63.69|0
1655399100000|2022-06-16 17:05:00|67.15|64.27|69.33|66.45|70.33|67.45|66.57|63.69|0
1655399400000|2022-06-16 17:10:00|69.42|66.54|68.72|65.84|69.56|66.68|67.93|65.05|0
1655399700000|2022-06-16 17:15:00|68.66|65.78|67.93|65.05|69.35|66.47|67.93|65.05|0
1655400000000|2022-06-16 17:20:00|68|65.12|66.3|63.42|68.13|65.25|66.1|63.22|0
1655400300000|2022-06-16 17:25:00|66.36|63.48|69.65|66.77|70.86|67.98|65.91|63.03|0
1655400600000|2022-06-16 17:30:00|68.72|65.84|69.58|66.7|70.32|67.44|67.59|64.71|0
1655400900000|2022-06-16 17:35:00|69.65|66.77|68.91|66.03|69.78|66.9|67.59|64.71|0
1655401200000|2022-06-16 17:40:00|68.84|65.96|66.09|63.21|69.18|66.3|66.09|63.21|0
1655401500000|2022-06-16 17:45:00|65.96|63.08|66.09|63.21|66.32|63.44|64.88|62|0
1655401800000|2022-06-16 17:50:00|66.35|63.47|65.25|62.37|66.35|63.47|64.97|62.09|0
1655402100000|2022-06-16 17:55:00|65.32|62.44|60.34|57.46|65.64|62.76|60.16|57.28|0
1655402400000|2022-06-16 18:00:00|60.16|57.28|60.83|57.95|61.45|58.57|60.04|57.16|0
1655402700000|2022-06-16 18:05:00|60.77|57.89|59.73|56.85|61.14|58.26|59.13|56.25|0
1655403000000|2022-06-16 18:10:00|59.61|56.73|60.46|57.58|60.64|57.76|59.55|56.67|0
1655403300000|2022-06-16 18:15:00|60.39|57.51|60.27|57.39|60.45|57.57|59.54|56.66|0
1655403600000|2022-06-16 18:20:00|60.39|57.51|59.06|56.18|60.58|57.7|58.82|55.94|0
1655403900000|2022-06-16 18:25:00|59.12|56.24|58.64|55.76|59.54|56.66|58.64|55.76|0
1655404200000|2022-06-16 18:30:00|58.46|55.58|58.81|55.93|59.78|56.9|58.28|55.4|0
1655404500000|2022-06-16 18:35:00|58.87|55.99|59.23|56.35|59.71|56.83|58.22|55.34|0
1655404800000|2022-06-16 18:40:00|59.29|56.41|59.77|56.89|61.43|58.55|59.29|56.41|0
1655405100000|2022-06-16 18:45:00|59.65|56.77|56.45|53.57|60.38|57.5|56.45|53.57|0
1655405400000|2022-06-16 18:50:00|56.5|53.62|56.12|53.24|57.32|54.44|55.98|53.1|0
1655405700000|2022-06-16 18:55:00|56.21|53.33|59.89|57.01|59.89|57.01|56.04|53.16|0
1655406000000|2022-06-16 19:00:00|59.83|56.95|62.64|59.76|63.57|60.69|59.53|56.65|0
1655406300000|2022-06-16 19:05:00|62.39|59.51|64.71|61.83|64.71|61.83|61.16|58.28|0
1655406600000|2022-06-16 19:10:00|64.64|61.76|63.57|60.69|66.25|63.37|62.57|59.69|0
1655406900000|2022-06-16 19:15:00|63.07|60.19|64.32|61.44|64.32|61.44|61.83|58.95|0
1655407200000|2022-06-16 19:20:00|64.35|61.47|64.32|61.44|65.53|62.65|63.88|61|0
1655407500000|2022-06-16 19:25:00|64.19|61.31|65.21|62.33|66.5|63.62|63.75|60.87|0
1655407800000|2022-06-16 19:30:00|65.08|62.2|61.76|58.88|65.46|62.58|61.45|58.57|0
1655408100000|2022-06-16 19:35:00|61.42|58.54|61.82|58.94|62.68|59.8|60.36|57.48|0
1655408400000|2022-06-16 19:40:00|61.88|59|60.96|58.08|64.08|61.2|60.96|58.08|0
1655408700000|2022-06-16 19:45:00|60.9|58.02|59.14|56.26|61.51|58.63|58.54|55.66|0
1655409000000|2022-06-16 19:50:00|59.35|56.47|60.52|57.64|61.32|58.44|59.2|56.32|0
1655409300000|2022-06-16 19:55:00|60.83|57.95|64.83|61.95|64.83|61.95|60.28|57.4|0
1655409600000|2022-06-16 20:00:00|63.81|60.93|63.46|60.58|64.9|62.02|63.18|60.3|0
1655409900000|2022-06-16 20:05:00|63.37|60.49|62.68|59.8|65.15|62.27|62.68|59.8|0
1655410200000|2022-06-16 20:10:00|62.55|59.67|65.66|62.78|65.66|62.78|62.55|59.67|0
1655410500000|2022-06-16 20:15:00|65.55|62.19|63.79|60.43|65.61|62.25|63.66|60.3|0
1655410800000|2022-06-16 20:20:00|63.92|60.56|64.2|60.84|64.23|60.87|63.57|60.21|0
1655411100000|2022-06-16 20:25:00|64.17|60.81|64.9|61.54|64.9|61.54|63.72|60.36|0
1655411400000|2022-06-16 20:30:00|64.93|61.57|64.61|61.25|65.31|61.95|64.61|61.25|0
1655411700000|2022-06-16 20:35:00|64.54|61.18|64.41|61.05|64.83|61.47|64.35|60.99|0
1655412000000|2022-06-16 20:40:00|64.44|61.08|64.41|61.05|64.6|61.24|64.28|60.92|0
1655412300000|2022-06-16 20:45:00|64.54|61.18|65.88|62.52|65.88|62.52|64.54|61.18|0
1655412600000|2022-06-16 20:50:00|65.79|62.43|66.4|63.04|66.6|63.24|65.75|62.39|0
1655412900000|2022-06-16 20:55:00|66.34|62.98|66.23|62.87|66.69|63.33|65.94|62.58|0
1655413200000|2022-06-16 21:00:00|66.11|62.75|66.31|62.95|66.31|62.95|66.02|62.66|0
1655413500000|2022-06-16 21:05:00|66.3|62.94|66.29|62.93|66.35|62.99|66.15|62.79|0
1655413800000|2022-06-16 21:10:00|66.21|62.85|66.33|62.97|66.36|63|66.21|62.85|0
1655414100000|2022-06-16 21:15:00|66.23|62.87|66.34|62.98|66.35|62.99|66.22|62.86|0
1655414400000|2022-06-16 21:20:00|66.35|62.99|66.47|63.11|66.52|63.16|66.35|62.99|0
1655414700000|2022-06-16 21:25:00|66.44|63.08|66.49|63.13|66.49|63.13|66.32|62.96|0
1655415000000|2022-06-16 21:30:00|66.48|63.12|66.28|62.92|66.58|63.22|66.26|62.9|0
1655415300000|2022-06-16 21:35:00|66.26|62.9|66.19|62.83|66.26|62.9|66.17|62.81|0
1655415600000|2022-06-16 21:40:00|66.18|62.82|66.36|63|66.36|63|66.16|62.8|0
1655415900000|2022-06-16 21:45:00|66.31|62.95|66.05|62.69|66.31|62.95|66.05|62.69|0
1655416200000|2022-06-16 21:50:00|66.23|62.87|66.14|62.78|66.26|62.9|66.04|62.68|0
1655416500000|2022-06-16 21:55:00|66.17|62.81|66.33|62.97|66.37|63.01|66.14|62.78|0
1655416800000|2022-06-16 22:00:00|66.53|63.17|67.47|64.11|67.67|64.31|66.53|63.17|0
1655417100000|2022-06-16 22:05:00|67.57|64.21|67.15|63.79|67.8|64.44|67.15|63.79|0
1654499100000|2022-06-06 07:05:00|290.18|287.78|290.25|287.85|290.96|288.56|289.08|286.68|0
1654499400000|2022-06-06 07:10:00|290.18|287.78|290.17|287.77|290.49|288.09|289.23|286.83|0
1654499700000|2022-06-06 07:15:00|290.33|287.93|289.54|287.14|290.49|288.09|289.38|286.98|0
1654500000000|2022-06-06 07:20:00|289.38|286.98|291.03|288.63|291.27|288.87|288.29|285.89|0
1654500300000|2022-06-06 07:25:00|290.95|288.55|290|287.6|291.27|288.87|289.53|287.13|0
1654500600000|2022-06-06 07:30:00|289.85|287.45|288.43|286.03|289.85|287.45|287.73|285.33|0
1654500900000|2022-06-06 07:35:00|288.75|286.35|289.68|287.28|290|287.6|287.81|285.41|0
1654501200000|2022-06-06 07:40:00|290.31|287.91|289.68|287.28|291.1|288.7|289.21|286.81|0
1654501500000|2022-06-06 07:45:00|289.52|287.12|290.62|288.22|291.09|288.69|289.13|286.73|0
1654501800000|2022-06-06 07:50:00|290.46|288.06|294.56|292.16|296.46|294.06|289.99|287.59|0
1654502100000|2022-06-06 07:55:00|294.4|292|297.25|294.85|297.25|294.85|293.61|291.21|0
1654502400000|2022-06-06 08:00:00|297.49|295.09|298.84|296.44|299.32|296.92|297.41|295.01|0
1654502700000|2022-06-06 08:05:00|298.68|296.28|298.91|296.51|300.48|298.08|298.28|295.88|0
1654503000000|2022-06-06 08:10:00|299.23|296.83|301.46|299.06|302.11|299.71|298.59|296.19|0
1654503300000|2022-06-06 08:15:00|301.62|299.22|300.82|298.42|302.9|300.5|300.5|298.1|0
1654503600000|2022-06-06 08:20:00|300.58|298.18|301.62|299.22|301.78|299.38|300.5|298.1|0
1654503900000|2022-06-06 08:25:00|301.78|299.38|301.77|299.37|301.78|299.38|301.29|298.89|0
1654504200000|2022-06-06 08:30:00|302.57|300.17|300.97|298.57|303.38|300.98|300.81|298.41|0
1654504500000|2022-06-06 08:35:00|300.81|298.41|300.97|298.57|301.29|298.89|300.49|298.09|0
1654504800000|2022-06-06 08:40:00|301.13|298.73|301.12|298.72|301.93|299.53|300.96|298.56|0
1654505100000|2022-06-06 08:45:00|301.28|298.88|301.76|299.36|301.76|299.36|300.16|297.76|0
1654505400000|2022-06-06 08:50:00|301.84|299.44|302.88|300.48|303.04|300.64|300.56|298.16|0
1654505700000|2022-06-06 08:55:00|302.72|300.32|302.71|300.31|303.03|300.63|301.59|299.19|0
1654506000000|2022-06-06 09:00:00|302.55|300.15|301.59|299.19|302.87|300.47|301.11|298.71|0
1654506300000|2022-06-06 09:05:00|301.75|299.35|300.86|298.46|301.75|299.35|300.79|298.39|0
1654506600000|2022-06-06 09:10:00|300.79|298.39|301.1|298.7|301.1|298.7|300.46|298.06|0
1654506900000|2022-06-06 09:15:00|300.78|298.38|300.14|297.74|300.94|298.54|299.66|297.26|0
1654507200000|2022-06-06 09:20:00|299.98|297.58|299.82|297.42|300.22|297.82|299.34|296.94|0
1654507500000|2022-06-06 09:25:00|299.98|297.58|299.34|296.94|300.14|297.74|298.54|296.14|0
1654507800000|2022-06-06 09:30:00|299.18|296.78|298.85|296.45|299.34|296.94|298.06|295.66|0
1654508100000|2022-06-06 09:35:00|298.77|296.37|296.47|294.07|298.77|296.37|296.47|294.07|0
1654508400000|2022-06-06 09:40:00|296.38|293.98|296.15|293.75|297.58|295.18|295.67|293.27|0
1654508700000|2022-06-06 09:45:00|296.22|293.82|297.73|295.33|297.73|295.33|296.14|293.74|0
1654509000000|2022-06-06 09:50:00|297.65|295.25|296.46|294.06|297.89|295.49|296.3|293.9|0
1654509300000|2022-06-06 09:55:00|296.61|294.21|297.72|295.32|297.72|295.32|296.3|293.9|0
1654509600000|2022-06-06 10:00:00|297.56|295.16|298.83|296.43|299.47|297.07|297.24|294.84|0
1654509900000|2022-06-06 10:05:00|298.99|296.59|299.07|296.67|299.31|296.91|298.27|295.87|0
1654510200000|2022-06-06 10:10:00|299.15|296.75|298.99|296.59|299.47|297.07|298.51|296.11|0
1654510500000|2022-06-06 10:15:00|298.9|296.5|298.66|296.26|299.14|296.74|298.35|295.95|0
1654510800000|2022-06-06 10:20:00|298.82|296.42|299.62|297.22|299.94|297.54|298.5|296.1|0
1654511100000|2022-06-06 10:25:00|299.78|297.38|299.69|297.29|300.09|297.69|299.29|296.89|0
1654511400000|2022-06-06 10:30:00|299.77|297.37|300.25|297.85|300.57|298.17|299.13|296.73|0
1654511700000|2022-06-06 10:35:00|300.41|298.01|299.29|296.89|300.57|298.17|298.97|296.57|0
1654512000000|2022-06-06 10:40:00|299.45|297.05|299.6|297.2|299.76|297.36|299.36|296.96|0
1654512300000|2022-06-06 10:45:00|299.44|297.04|299.44|297.04|299.92|297.52|299.36|296.96|0
1654512600000|2022-06-06 10:50:00|299.52|297.12|300.39|297.99|300.55|298.15|299.28|296.88|0
1654512900000|2022-06-06 10:55:00|300.31|297.91|300.23|297.83|300.95|298.55|299.91|297.51|0
1654513200000|2022-06-06 11:00:00|299.91|297.51|298.79|296.39|299.91|297.51|298.48|296.08|0
1654513500000|2022-06-06 11:05:00|298.63|296.23|298.63|296.23|299.11|296.71|298.47|296.07|0
1654513800000|2022-06-06 11:10:00|298.7|296.3|298.47|296.07|298.95|296.55|298.47|296.07|0
1654514100000|2022-06-06 11:15:00|298.62|296.22|299.65|297.25|299.9|297.5|298.46|296.06|0
1654514400000|2022-06-06 11:20:00|299.74|297.34|300.85|298.45|301.01|298.61|299.26|296.86|0
1654514700000|2022-06-06 11:25:00|301.01|298.61|300.21|297.81|301.01|298.61|299.57|297.17|0
1654515000000|2022-06-06 11:30:00|300.13|297.73|300.05|297.65|301.17|298.77|299.73|297.33|0
1654515300000|2022-06-06 11:35:00|299.73|297.33|299.56|297.16|300.36|297.96|299.41|297.01|0
1654515600000|2022-06-06 11:40:00|299.64|297.24|298.36|295.96|299.64|297.24|298.29|295.89|0
1654515900000|2022-06-06 11:45:00|298.45|296.05|296.53|294.13|298.76|296.36|295.74|293.34|0
1654516200000|2022-06-06 11:50:00|296.45|294.05|298.04|295.64|298.76|296.36|295.9|293.5|0
1654516500000|2022-06-06 11:55:00|299.39|296.99|300.99|298.59|300.99|298.59|298.92|296.52|0
1654516800000|2022-06-06 12:00:00|301.31|298.91|300.19|297.79|301.31|298.91|300.19|297.79|0
1654517100000|2022-06-06 12:05:00|300.03|297.63|300.82|298.42|302.26|299.86|299.86|297.46|0
1654517400000|2022-06-06 12:10:00|300.98|298.58|301.46|299.06|301.94|299.54|300.82|298.42|0
1654517700000|2022-06-06 12:15:00|301.53|299.13|300.65|298.25|302.1|299.7|300.65|298.25|0
1654518000000|2022-06-06 12:20:00|300.73|298.33|298.74|296.34|300.73|298.33|298.33|295.93|0
1654518300000|2022-06-06 12:25:00|298.58|296.18|298.72|296.32|300.99|298.59|298.33|295.93|0
1654518600000|2022-06-06 12:30:00|298.8|296.4|300.23|297.83|300.55|298.15|298.8|296.4|0
1654518900000|2022-06-06 12:35:00|300.39|297.99|302.15|299.75|302.15|299.75|300.39|297.99|0
1654519200000|2022-06-06 12:40:00|301.99|299.59|301.35|298.95|302.15|299.75|300.55|298.15|0
1654519500000|2022-06-06 12:45:00|301.19|298.79|302.54|300.14|304.23|301.83|301.02|298.62|0
1654519800000|2022-06-06 12:50:00|302.46|300.06|301.02|298.62|302.95|300.55|300.38|297.98|0
1654520100000|2022-06-06 12:55:00|300.86|298.46|300.22|297.82|301.41|299.01|299.9|297.5|0
1654520400000|2022-06-06 13:00:00|300.37|297.97|300.53|298.13|300.69|298.29|299.57|297.17|0
1654520700000|2022-06-06 13:05:00|300.29|297.89|301.65|299.25|302.29|299.89|300.29|297.89|0
1654521000000|2022-06-06 13:10:00|301.49|299.09|301.65|299.25|302.61|300.21|301.33|298.93|0
1654521300000|2022-06-06 13:15:00|301.81|299.41|299.72|297.32|301.81|299.41|298.13|295.73|0
1654521600000|2022-06-06 13:20:00|299.56|297.16|298.6|296.2|299.88|297.48|297.65|295.25|0
1654521900000|2022-06-06 13:25:00|298.44|296.04|298.6|296.2|298.6|296.2|297.64|295.24|0
1654522200000|2022-06-06 13:30:00|299.47|297.07|298.59|296.19|301.63|299.23|295.57|293.17|0
1654522500000|2022-06-06 13:35:00|298.28|295.88|295.57|293.17|298.83|296.43|292.56|290.16|0
1654522800000|2022-06-06 13:40:00|295.73|293.33|298.59|296.19|303.07|300.67|294.3|291.9|0
1654523100000|2022-06-06 13:45:00|297.79|295.39|294.77|292.37|298.98|296.58|291.77|289.37|0
1654523400000|2022-06-06 13:50:00|294.93|292.53|295.72|293.32|296.83|294.43|292.56|290.16|0
1654523700000|2022-06-06 13:55:00|295.24|292.84|300.65|298.25|300.65|298.25|294.45|292.05|0
1654524000000|2022-06-06 14:00:00|301.77|299.37|307.57|305.17|308.38|305.98|300.65|298.25|0
1654524300000|2022-06-06 14:05:00|307.41|305.01|307.29|304.89|310.21|307.81|306.64|304.24|0
1654524600000|2022-06-06 14:10:00|307.61|305.21|308.42|306.02|309.07|306.67|306.48|304.08|0
1654524900000|2022-06-06 14:15:00|308.26|305.86|305.83|303.43|308.74|306.34|303.58|301.18|0
1654525200000|2022-06-06 14:20:00|305.51|303.11|305.11|302.71|306.47|304.07|303.89|301.49|0
1654525500000|2022-06-06 14:25:00|304.62|302.22|306.66|304.26|308.36|305.96|303.34|300.94|0
1654525800000|2022-06-06 14:30:00|307.31|304.91|307.95|305.55|308.76|306.36|305.53|303.13|0
1654526100000|2022-06-06 14:35:00|308.11|305.71|307.14|304.74|308.76|306.36|304.88|302.48|0
1654526400000|2022-06-06 14:40:00|307.79|305.39|307.78|305.38|308.76|306.36|304.08|301.68|0
1654526700000|2022-06-06 14:45:00|308.11|305.71|308.75|306.35|308.75|306.35|306.33|303.93|0
1654527000000|2022-06-06 14:50:00|308.59|306.19|305.68|303.28|310.21|307.81|305.52|303.12|0
1654527300000|2022-06-06 14:55:00|306|303.6|307.61|305.21|308.1|305.7|305.03|302.63|0
1654527600000|2022-06-06 15:00:00|307.77|305.37|306.32|303.92|310.04|307.64|305.99|303.59|0
1654527900000|2022-06-06 15:05:00|306.15|303.75|302.61|300.21|307.93|305.53|302.29|299.89|0
1654528200000|2022-06-06 15:10:00|302.13|299.73|296.87|294.47|302.13|299.73|295.44|293.04|0
1654528500000|2022-06-06 15:15:00|296.23|293.83|287.13|284.73|297.18|294.78|287.13|284.73|0
1654528800000|2022-06-06 15:20:00|286.98|284.58|288.22|285.82|289.95|287.55|286.35|283.95|0
1654529100000|2022-06-06 15:25:00|288.07|285.67|290.26|287.86|290.89|288.49|287.44|285.04|0
1654529400000|2022-06-06 15:30:00|290.41|288.01|289.16|286.76|291.51|289.11|288.37|285.97|0
1654529700000|2022-06-06 15:35:00|288.37|285.97|288.37|285.97|290.1|287.7|287.28|284.88|0
1654530000000|2022-06-06 15:40:00|288.06|285.66|292.61|290.21|292.92|290.52|287.9|285.5|0
1654530300000|2022-06-06 15:45:00|292.45|290.05|290.56|288.16|294.98|292.58|290.56|288.16|0
1654530600000|2022-06-06 15:50:00|290.24|287.84|291.34|288.94|292.76|290.36|289.62|287.22|0
1654530900000|2022-06-06 15:55:00|291.65|289.25|291.81|289.41|292.75|290.35|290.08|287.68|0
1654531200000|2022-06-06 16:00:00|291.65|289.25|282.44|280.04|291.81|289.41|280.74|278.34|0
1654531500000|2022-06-06 16:05:00|282.59|280.19|280.27|277.87|283.99|281.59|280.12|277.72|0
1654531800000|2022-06-06 16:10:00|280.12|277.72|278.27|275.87|280.73|278.33|277.04|274.64|0
1654532100000|2022-06-06 16:15:00|277.5|275.1|279.49|277.09|280.73|278.33|276.88|274.48|0
1654532400000|2022-06-06 16:20:00|279.18|276.78|277.34|274.94|280.88|278.48|277.34|274.94|0
1654532700000|2022-06-06 16:25:00|277.64|275.24|276.72|274.32|279.64|277.24|275.65|273.25|0
1654533000000|2022-06-06 16:30:00|276.57|274.17|278.63|276.23|278.71|276.31|273.67|271.27|0
1654533300000|2022-06-06 16:35:00|278.41|276.01|280.25|277.85|280.56|278.16|277.94|275.54|0
1654533600000|2022-06-06 16:40:00|280.09|277.69|280.94|278.54|281.79|279.39|279.32|276.92|0
1654533900000|2022-06-06 16:45:00|281.02|278.62|281.32|278.92|282.56|280.16|280.55|278.15|0
1654534200000|2022-06-06 16:50:00|280.86|278.46|281.32|278.92|281.47|279.07|278.39|275.99|0
1654534500000|2022-06-06 16:55:00|281.08|278.68|282.86|280.46|283.64|281.24|280.7|278.3|0
1654534800000|2022-06-06 17:00:00|283.02|280.62|279.92|277.52|283.02|280.62|279.92|277.52|0
1654535100000|2022-06-06 17:05:00|280.23|277.83|281.93|279.53|283.01|280.61|279.92|277.52|0
1654535400000|2022-06-06 17:10:00|282.24|279.84|279.02|276.62|282.24|279.84|277.33|274.93|0
1654535700000|2022-06-06 17:15:00|278.87|276.47|278.25|275.85|279.48|277.08|276.1|273.7|0
1654536000000|2022-06-06 17:20:00|278.09|275.69|279.02|276.62|280.25|277.85|276.25|273.85|0
1654536300000|2022-06-06 17:25:00|278.55|276.15|279.63|277.23|279.94|277.54|277.78|275.38|0
1654536600000|2022-06-06 17:30:00|279.32|276.92|281.17|278.77|281.79|279.39|278.7|276.3|0
1654536900000|2022-06-06 17:35:00|281.02|278.62|285.67|283.27|286.92|284.52|280.4|278|0
1654537200000|2022-06-06 17:40:00|285.99|283.59|288.02|285.62|289.27|286.87|285.52|283.12|0
1654537500000|2022-06-06 17:45:00|288.17|285.77|288.33|285.93|288.64|286.24|285.82|283.42|0
1654537800000|2022-06-06 17:50:00|288.17|285.77|288.95|286.55|290.52|288.12|287.85|285.45|0
1654538100000|2022-06-06 17:55:00|289.11|286.71|291.15|288.75|291.15|288.75|289.11|286.71|0
1654538400000|2022-06-06 18:00:00|290.99|288.59|290.51|288.11|291.15|288.75|289.42|287.02|0
1654538700000|2022-06-06 18:05:00|290.36|287.96|288.94|286.54|290.99|288.59|287.06|284.66|0
1654539000000|2022-06-06 18:10:00|288.78|286.38|287.37|284.97|289.57|287.17|287.37|284.97|0
1654539300000|2022-06-06 18:15:00|287.06|284.66|286.74|284.34|288.15|285.75|285.18|282.78|0
1654539600000|2022-06-06 18:20:00|286.58|284.18|281.45|279.05|286.58|284.18|279.9|277.5|0
1654539900000|2022-06-06 18:25:00|280.83|278.43|278.82|276.42|281.6|279.2|277.28|274.88|0
1654540200000|2022-06-06 18:30:00|278.35|275.95|278.97|276.57|279.74|277.34|277.27|274.87|0
1654540500000|2022-06-06 18:35:00|279.12|276.72|276.81|274.41|280.2|277.8|276.04|273.64|0
1654540800000|2022-06-06 18:40:00|276.96|274.56|279.58|277.18|280.04|277.64|276.57|274.17|0
1654541100000|2022-06-06 18:45:00|279.5|277.1|278.8|276.4|281.58|279.18|278.65|276.25|0
1654541400000|2022-06-06 18:50:00|278.19|275.79|278.64|276.24|278.8|276.4|272.98|270.58|0
1654541700000|2022-06-06 18:55:00|277.87|275.47|278.79|276.39|280.96|278.56|277.26|274.86|0
1654542000000|2022-06-06 19:00:00|278.33|275.93|278.64|276.24|280.95|278.55|276.95|274.55|0
1654542300000|2022-06-06 19:05:00|278.18|275.78|276.48|274.08|279.41|277.01|275.41|273.01|0
1654542600000|2022-06-06 19:10:00|275.96|273.56|276.74|274.34|278.12|275.72|274.73|272.33|0
1654542900000|2022-06-06 19:15:00|276.43|274.03|273.83|271.43|279.04|276.64|273.68|271.28|0
1654543200000|2022-06-06 19:20:00|273.52|271.12|274.74|272.34|276.27|273.87|271.24|268.84|0
1654543500000|2022-06-06 19:25:00|274.89|272.49|274.43|272.03|275.96|273.56|273.52|271.12|0
1654543800000|2022-06-06 19:30:00|274.13|271.73|274.73|272.33|276.57|274.17|273.52|271.12|0
1654544100000|2022-06-06 19:35:00|275.04|272.64|273.36|270.96|275.35|272.95|271.23|268.83|0
1654544400000|2022-06-06 19:40:00|273.05|270.65|278.87|276.47|278.87|276.47|272.14|269.74|0
1654544700000|2022-06-06 19:45:00|278.72|276.32|275.64|273.24|279.8|277.4|274.42|272.02|0
1654545000000|2022-06-06 19:50:00|275.49|273.09|279.29|276.89|279.79|277.39|275.49|273.09|0
1654545300000|2022-06-06 19:55:00|278.28|275.88|277.51|275.11|280.61|278.21|275.35|272.95|0
1654545600000|2022-06-06 20:00:00|276.43|274.03|275.5|273.1|276.89|274.49|275.04|272.64|0
1654545900000|2022-06-06 20:05:00|275.66|273.26|275.5|273.1|276.58|274.18|275.19|272.79|0
1654546200000|2022-06-06 20:10:00|275.34|272.94|275.34|272.94|276.57|274.17|275.03|272.63|0
1654546500000|2022-06-06 20:15:00|275.23|272.43|276.61|273.81|276.77|273.97|275.23|272.43|0
1654546800000|2022-06-06 20:20:00|276.46|273.66|276.69|273.89|277.08|274.28|276.46|273.66|0
1654547100000|2022-06-06 20:25:00|276.77|273.97|275.84|273.04|276.92|274.12|275.84|273.04|0
1654547400000|2022-06-06 20:30:00|276.07|273.27|277.37|274.57|277.53|274.73|275.99|273.19|0
1654547700000|2022-06-06 20:35:00|277.45|274.65|277.99|275.19|278.14|275.34|277.07|274.27|0
1654548000000|2022-06-06 20:40:00|277.91|275.11|277.83|275.03|277.99|275.19|277.52|274.72|0
1654548300000|2022-06-06 20:45:00|277.68|274.88|277.67|274.87|277.83|275.03|277.52|274.72|0
1654548600000|2022-06-06 20:50:00|277.98|275.18|278.6|275.8|278.75|275.95|277.67|274.87|0
1654548900000|2022-06-06 20:55:00|278.75|275.95|277.67|274.87|278.9|276.1|277.67|274.87|0
1654549200000|2022-06-06 21:00:00|277.76|274.96|277.94|275.14|277.94|275.14|277.63|274.83|0
1654549500000|2022-06-06 21:05:00|277.96|275.16|278|275.2|278.27|275.47|277.96|275.16|0
1654549800000|2022-06-06 21:10:00|278.2|275.4|277.87|275.07|278.23|275.43|277.24|274.44|0
1654550100000|2022-06-06 21:15:00|278.03|275.23|277.84|275.04|278.14|275.34|277.82|275.02|0
1654550400000|2022-06-06 21:20:00|277.82|275.02|277.68|274.88|278|275.2|277.57|274.77|0
1654550700000|2022-06-06 21:25:00|277.65|274.85|277.85|275.05|277.86|275.06|277.61|274.81|0
1654551000000|2022-06-06 21:30:00|277.88|275.08|277.22|274.42|277.88|275.08|277.22|274.42|0
1654551300000|2022-06-06 21:35:00|277.07|274.27|277.26|274.46|277.58|274.78|277|274.2|0
1654551600000|2022-06-06 21:40:00|277.38|274.58|277.58|274.78|277.58|274.78|277.38|274.58|0
1654551900000|2022-06-06 21:45:00|277.71|274.91|277.84|275.04|277.93|275.13|277.71|274.91|0
1654552200000|2022-06-06 21:50:00|277.69|274.89|277.84|275.04|277.84|275.04|277.69|274.89|0
1654552500000|2022-06-06 21:55:00|277.86|275.06|278.17|275.37|278.17|275.37|277.86|275.06|0
1654552800000|2022-06-06 22:00:00|277.54|274.74|278|275.2|279.24|276.44|277.47|274.67|0
1654553100000|2022-06-06 22:05:00|278.39|275.59|277.31|274.51|278.86|276.06|277.31|274.51|0
1654553400000|2022-06-06 22:10:00|277.46|274.66|278.08|275.28|278.31|275.51|277.15|274.35|0
1654553700000|2022-06-06 22:15:00|277.77|274.97|277.07|274.27|278.23|275.43|276.69|273.89|0
1654554000000|2022-06-06 22:20:00|277.15|274.35|275.91|273.11|277.15|274.35|275.68|272.88|0
1654554300000|2022-06-06 22:25:00|275.83|273.03|276.14|273.34|276.53|273.73|275.76|272.96|0
1654554600000|2022-06-06 22:30:00|276.06|273.26|275.29|272.49|276.37|273.57|275.14|272.34|0
1654554900000|2022-06-06 22:35:00|275.36|272.56|274.37|271.57|276.06|273.26|273.91|271.11|0
1654555200000|2022-06-06 22:40:00|274.52|271.72|274.52|271.72|275.21|272.41|274.06|271.26|0
1654555500000|2022-06-06 22:45:00|274.67|271.87|275.13|272.33|275.74|272.94|274.52|271.72|0
1654555800000|2022-06-06 22:50:00|275.2|272.4|274.97|272.17|275.89|273.09|274.82|272.02|0
1654556100000|2022-06-06 22:55:00|274.81|272.01|274.81|272.01|274.89|272.09|274.2|271.4|0
1654556400000|2022-06-06 23:00:00|274.89|272.09|275.27|272.47|275.27|272.47|274.35|271.55|0
1654556700000|2022-06-06 23:05:00|275.12|272.32|276.19|273.39|276.19|273.39|275.12|272.32|0
1654557000000|2022-06-06 23:10:00|276.03|273.23|276.49|273.69|276.65|273.85|275.95|273.15|0
1654557300000|2022-06-06 23:15:00|276.65|273.85|276.49|273.69|276.65|273.85|276.34|273.54|0
1654557600000|2022-06-06 23:20:00|276.64|273.84|276.1|273.3|276.64|273.84|276.02|273.22|0
1654557900000|2022-06-06 23:25:00|276.02|273.22|276.4|273.6|276.64|273.84|276.02|273.22|0
1654558200000|2022-06-06 23:30:00|276.64|273.84|276.33|273.53|276.64|273.84|276.33|273.53|0
1654558500000|2022-06-06 23:35:00|276.48|273.68|276.17|273.37|276.63|273.83|275.93|273.13|0
1654558800000|2022-06-06 23:40:00|276.01|273.21|276.47|273.67|276.47|273.67|275.7|272.9|0
1654559100000|2022-06-06 23:45:00|276.63|273.83|278.63|275.83|278.63|275.83|276.47|273.67|0
1654559400000|2022-06-06 23:50:00|278.78|275.98|278.78|275.98|279.56|276.76|278.24|275.44|0
1654559700000|2022-06-06 23:55:00|278.7|275.9|277.85|275.05|279.4|276.6|277.85|275.05|0
1654560000000|2022-06-07 00:00:00|278|275.2|273.54|270.74|278|275.2|273.46|270.66|0
1654560300000|2022-06-07 00:05:00|273.61|270.81|272.39|269.59|273.61|270.81|272.16|269.36|0
1654560600000|2022-06-07 00:10:00|272.31|269.51|271.62|268.82|272.47|269.67|271.24|268.44|0
1654560900000|2022-06-07 00:15:00|271.47|268.67|272.31|269.51|272.69|269.89|270.63|267.83|0
1654561200000|2022-06-07 00:20:00|271.92|269.12|270.62|267.82|272.15|269.35|270.39|267.59|0
1654561500000|2022-06-07 00:25:00|270.47|267.67|270.85|268.05|270.93|268.13|270.01|267.21|0
1654561800000|2022-06-07 00:30:00|270.93|268.13|268.49|265.69|270.93|268.13|268.19|265.39|0
1654562100000|2022-06-07 00:35:00|269.25|266.45|270.77|267.97|270.77|267.97|268.94|266.14|0
1654562400000|2022-06-07 00:40:00|270.92|268.12|271.07|268.27|271.07|268.27|270.16|267.36|0
1654562700000|2022-06-07 00:45:00|270.92|268.12|270.76|267.96|271.07|268.27|269.85|267.05|0
1654563000000|2022-06-07 00:50:00|270.91|268.11|269.61|266.81|271.22|268.42|269.39|266.59|0
1654563300000|2022-06-07 00:55:00|270.3|267.5|270.37|267.57|270.76|267.96|269.84|267.04|0
1654563600000|2022-06-07 01:00:00|270.45|267.65|272.27|269.47|272.28|269.48|270.3|267.5|0
1654563900000|2022-06-07 01:05:00|272.12|269.32|271.97|269.17|273.04|270.24|271.82|269.02|0
1654564200000|2022-06-07 01:10:00|272.12|269.32|271.2|268.4|272.42|269.62|270.9|268.1|0
1654564500000|2022-06-07 01:15:00|270.97|268.17|272.57|269.77|273.1|270.3|270.81|268.01|0
1654564800000|2022-06-07 01:20:00|272.64|269.84|271.34|268.54|272.64|269.84|271.04|268.24|0
1654565100000|2022-06-07 01:25:00|271.19|268.39|263.26|260.46|271.19|268.39|261.08|258.28|0
1654565400000|2022-06-07 01:30:00|263.71|260.91|264.83|262.03|265.05|262.25|262.21|259.41|0
1654565700000|2022-06-07 01:35:00|264.9|262.1|265.65|262.85|266.26|263.46|264.15|261.35|0
1654566000000|2022-06-07 01:40:00|265.5|262.7|267.61|264.81|267.61|264.81|265.2|262.4|0
1654566300000|2022-06-07 01:45:00|267.76|264.96|267.76|264.96|268.43|265.63|267|264.2|0
1654566600000|2022-06-07 01:50:00|267.91|265.11|267.45|264.65|267.98|265.18|267.22|264.42|0
1654566900000|2022-06-07 01:55:00|267.3|264.5|266.84|264.04|267.45|264.65|265.64|262.84|0
1654567200000|2022-06-07 02:00:00|266.99|264.19|266.39|263.59|267.6|264.8|266.09|263.29|0
1654567500000|2022-06-07 02:05:00|266.46|263.66|264.28|261.48|266.99|264.19|264.28|261.48|0
1654567800000|2022-06-07 02:10:00|264.43|261.63|263.6|260.8|264.43|261.63|263.38|260.58|0
1654568100000|2022-06-07 02:15:00|263.67|260.87|263.67|260.87|264.57|261.77|263.37|260.57|0
1654568400000|2022-06-07 02:20:00|263.82|261.02|265.17|262.37|265.47|262.67|263.74|260.94|0
1654568700000|2022-06-07 02:25:00|265.32|262.52|264.41|261.61|265.47|262.67|264.26|261.46|0
1654569000000|2022-06-07 02:30:00|264.49|261.69|263.81|261.01|264.71|261.91|263.66|260.86|0
1654569300000|2022-06-07 02:35:00|263.96|261.16|263.88|261.08|264.41|261.61|263.66|260.86|0
1654569600000|2022-06-07 02:40:00|263.81|261.01|263.58|260.78|263.96|261.16|263.5|260.7|0
1654569900000|2022-06-07 02:45:00|263.5|260.7|262.82|260.02|263.5|260.7|262.38|259.58|0
1654570200000|2022-06-07 02:50:00|262.75|259.95|263.35|260.55|263.5|260.7|262.75|259.95|0
1654570500000|2022-06-07 02:55:00|263.2|260.4|263.19|260.39|263.34|260.54|262.45|259.65|0
1654570800000|2022-06-07 03:00:00|263.26|260.46|261.12|258.32|263.49|260.69|260.97|258.17|0
1654571100000|2022-06-07 03:05:00|261.27|258.47|260.97|258.17|261.42|258.62|260.97|258.17|0
1654571400000|2022-06-07 03:10:00|261.12|258.32|262.01|259.21|262.31|259.51|261.11|258.31|0
1654571700000|2022-06-07 03:15:00|262.16|259.36|264.27|261.47|264.72|261.92|262.01|259.21|0
1654572000000|2022-06-07 03:20:00|264.04|261.24|265.02|262.22|265.02|262.22|263.97|261.17|0
1654572300000|2022-06-07 03:25:00|265.17|262.37|264.71|261.91|265.93|263.13|264.71|261.91|0
1654572600000|2022-06-07 03:30:00|264.79|261.99|264.41|261.61|264.86|262.06|264.41|261.61|0
1654572900000|2022-06-07 03:35:00|264.56|261.76|265.08|262.28|265.61|262.81|263.95|261.15|0
1654573200000|2022-06-07 03:40:00|265.01|262.21|265.31|262.51|265.46|262.66|264.7|261.9|0
1654573500000|2022-06-07 03:45:00|265.46|262.66|265.91|263.11|266.06|263.26|265|262.2|0
1654573800000|2022-06-07 03:50:00|265.83|263.03|266.21|263.41|266.36|263.56|265.15|262.35|0
1654574100000|2022-06-07 03:55:00|265.98|263.18|264.46|261.66|266.51|263.71|264.39|261.59|0
1654574400000|2022-06-07 04:00:00|264.61|261.81|265.37|262.57|265.37|262.57|263.33|260.53|0
1654574700000|2022-06-07 04:05:00|265.3|262.5|265.6|262.8|266.05|263.25|265.3|262.5|0
1654575000000|2022-06-07 04:10:00|265.45|262.65|265.75|262.95|265.9|263.1|265.45|262.65|0
1654575300000|2022-06-07 04:15:00|265.67|262.87|265.89|263.09|265.9|263.1|265.29|262.49|0
1654575600000|2022-06-07 04:20:00|265.74|262.94|266.49|263.69|266.64|263.84|265.74|262.94|0
1654575900000|2022-06-07 04:25:00|266.64|263.84|266.94|264.14|266.95|264.15|266.19|263.39|0
1654576200000|2022-06-07 04:30:00|266.79|263.99|263.03|260.23|266.94|264.14|262.88|260.08|0
1654576500000|2022-06-07 04:35:00|262.88|260.08|263.92|261.12|264.37|261.57|262.88|260.08|0
1654576800000|2022-06-07 04:40:00|263.99|261.19|263.92|261.12|264.07|261.27|263.39|260.59|0
1654577100000|2022-06-07 04:45:00|263.69|260.89|263.77|260.97|263.92|261.12|262.79|259.99|0
1654577400000|2022-06-07 04:50:00|263.76|260.96|263.61|260.81|264.29|261.49|263.46|260.66|0
1654577700000|2022-06-07 04:55:00|263.76|260.96|264.13|261.33|264.58|261.78|263.76|260.96|0
1654578000000|2022-06-07 05:00:00|264.21|261.41|264.51|261.71|264.96|262.16|263.91|261.11|0
1654578300000|2022-06-07 05:05:00|264.36|261.56|262.7|259.9|264.36|261.56|262.55|259.75|0
1654578600000|2022-06-07 05:10:00|262.55|259.75|261.95|259.15|263.15|260.35|261.65|258.85|0
1654578900000|2022-06-07 05:15:00|261.87|259.07|262.62|259.82|263.14|260.34|261.87|259.07|0
1654579200000|2022-06-07 05:20:00|262.54|259.74|260.45|257.65|263.21|260.41|260.15|257.35|0
1654579500000|2022-06-07 05:25:00|260.3|257.5|256.68|253.88|260.6|257.8|256.44|253.64|0
1654579800000|2022-06-07 05:30:00|256.83|254.03|258.99|256.19|259.59|256.79|256.83|254.03|0
1654580100000|2022-06-07 05:35:00|259.14|256.34|258.76|255.96|259.73|256.93|258.1|255.3|0
1654580400000|2022-06-07 05:40:00|258.69|255.89|259.43|256.63|260.18|257.38|258.69|255.89|0
1654580700000|2022-06-07 05:45:00|259.58|256.78|259.58|256.78|260.32|257.52|258.54|255.74|0
1654581000000|2022-06-07 05:50:00|259.87|257.07|259.72|256.92|260.32|257.52|259.28|256.48|0
1654581300000|2022-06-07 05:55:00|259.87|257.07|258.83|256.03|260.61|257.81|258.68|255.88|0
1654581600000|2022-06-07 06:00:00|259.12|256.32|263.75|260.95|264.35|261.55|259.12|256.32|0
1654581900000|2022-06-07 06:05:00|264.2|261.4|262.69|259.89|264.2|261.4|262.47|259.67|0
1654582200000|2022-06-07 06:10:00|262.54|259.74|263.44|260.64|263.44|260.64|262.54|259.74|0
1654582500000|2022-06-07 06:15:00|263.51|260.71|263.89|261.09|264.49|261.69|263.29|260.49|0
1654582800000|2022-06-07 06:20:00|264.04|261.24|263.58|260.78|264.79|261.99|263.13|260.33|0
1654583100000|2022-06-07 06:25:00|263.73|260.93|265.23|262.43|265.23|262.43|263.13|260.33|0
1654583400000|2022-06-07 06:30:00|265.38|262.58|264.33|261.53|266.13|263.33|264.18|261.38|0
1654583700000|2022-06-07 06:35:00|264.32|261.52|263.87|261.07|264.77|261.97|263.57|260.77|0
1654584000000|2022-06-07 06:40:00|264.02|261.22|263.27|260.47|264.92|262.12|263.27|260.47|0
1654584300000|2022-06-07 06:45:00|263.19|260.39|262.97|260.17|263.19|260.39|261.17|258.37|0
1654584600000|2022-06-07 06:50:00|262.67|259.87|263.26|260.46|264.46|261.66|262.67|259.87|0
1654584900000|2022-06-07 06:55:00|262.81|260.01|263.11|260.31|263.11|260.31|261.99|259.19|0
1654585200000|2022-06-07 07:00:00|262.96|260.16|263.55|260.75|265.88|263.08|262.81|260.01|0
1654585500000|2022-06-07 07:05:00|263.2|260.8|265.53|263.13|265.53|263.13|262.46|260.06|0
1654585800000|2022-06-07 07:10:00|265.3|262.9|267.86|265.46|268.17|265.77|264.85|262.45|0
1654586100000|2022-06-07 07:15:00|268.17|265.77|265.75|263.35|269.99|267.59|265.15|262.75|0
1654586400000|2022-06-07 07:20:00|265.6|263.2|267.3|264.9|267.68|265.28|265.58|263.18|0
1654586700000|2022-06-07 07:25:00|267.53|265.13|267.83|265.43|269.04|266.64|266.78|264.38|0
1654587000000|2022-06-07 07:30:00|267.75|265.35|268.73|266.33|270.55|268.15|267.75|265.35|0
1654587300000|2022-06-07 07:35:00|268.5|266.1|266.32|263.92|269.03|266.63|266.32|263.92|0
1654587600000|2022-06-07 07:40:00|266.17|263.77|268.27|265.87|268.88|266.48|266.17|263.77|0
1654587900000|2022-06-07 07:45:00|268.12|265.72|269.85|267.45|271.6|269.2|268.12|265.72|0
1654588200000|2022-06-07 07:50:00|269.93|267.53|269.4|267|270.69|268.29|268.94|266.54|0
1654588500000|2022-06-07 07:55:00|269.32|266.92|268.87|266.47|270.38|267.98|268.56|266.16|0
1654588800000|2022-06-07 08:00:00|269.02|266.62|269.92|267.52|270.38|267.98|268.11|265.71|0
1654589100000|2022-06-07 08:05:00|270.22|267.82|270.52|268.12|271.74|269.34|269.84|267.44|0
1654589400000|2022-06-07 08:10:00|270.75|268.35|269.99|267.59|270.98|268.58|269.61|267.21|0
1654589700000|2022-06-07 08:15:00|270.07|267.67|269.3|266.9|270.14|267.74|268.1|265.7|0
1654590000000|2022-06-07 08:20:00|269.61|267.21|269.91|267.51|270.21|267.81|268.7|266.3|0
1654590300000|2022-06-07 08:25:00|269.83|267.43|269.3|266.9|270.97|268.57|269.3|266.9|0
1654590600000|2022-06-07 08:30:00|269.45|267.05|270.2|267.8|270.66|268.26|268.99|266.59|0
1654590900000|2022-06-07 08:35:00|270.05|267.65|273.66|271.26|273.66|271.26|269.9|267.5|0
1654591200000|2022-06-07 08:40:00|273.81|271.41|270.78|268.38|273.81|271.41|270.17|267.77|0
1654591500000|2022-06-07 08:45:00|271.08|268.68|270.32|267.92|271.23|268.83|270.17|267.77|0
1654591800000|2022-06-07 08:50:00|270.24|267.84|270.16|267.76|270.47|268.07|269.56|267.16|0
1654592100000|2022-06-07 08:55:00|270.08|267.68|270.16|267.76|270.62|268.22|269.71|267.31|0
1654592400000|2022-06-07 09:00:00|269.93|267.53|268.34|265.94|270.77|268.37|268.34|265.94|0
1654592700000|2022-06-07 09:05:00|268.49|266.09|267.88|265.48|268.79|266.39|266.98|264.58|0
1654593000000|2022-06-07 09:10:00|267.73|265.33|266.67|264.27|268.03|265.63|266.52|264.12|0
1654593300000|2022-06-07 09:15:00|266.74|264.34|268.33|265.93|268.33|265.93|266.07|263.67|0
1654593600000|2022-06-07 09:20:00|268.1|265.7|269.08|266.68|269.23|266.83|268.02|265.62|0
1654593900000|2022-06-07 09:25:00|269|266.6|269.99|267.59|270.44|268.04|269|266.6|0
1654594200000|2022-06-07 09:30:00|270.06|267.66|270.44|268.04|271.05|268.65|269.83|267.43|0
1654594500000|2022-06-07 09:35:00|270.51|268.11|269.07|266.67|270.74|268.34|269.07|266.67|0
1654594800000|2022-06-07 09:40:00|268.92|266.52|267.32|264.92|268.92|266.52|267.1|264.7|0
1654595100000|2022-06-07 09:45:00|267.25|264.85|266.95|264.55|267.4|265|266.65|264.25|0
1654595400000|2022-06-07 09:50:00|266.8|264.4|266.19|263.79|266.95|264.55|266.04|263.64|0
1654595700000|2022-06-07 09:55:00|266.04|263.64|266.19|263.79|267.24|264.84|265.88|263.48|0
1654596000000|2022-06-07 10:00:00|266.03|263.63|267.09|264.69|267.24|264.84|266.03|263.63|0
1654596300000|2022-06-07 10:05:00|266.94|264.54|267.16|264.76|267.24|264.84|266.86|264.46|0
1654596600000|2022-06-07 10:10:00|267.08|264.68|266.93|264.53|267.23|264.83|266.78|264.38|0
1654596900000|2022-06-07 10:15:00|266.85|264.45|262.34|259.94|266.93|264.53|262.27|259.87|0
1654597200000|2022-06-07 10:20:00|262.12|259.72|262.27|259.87|262.87|260.47|260.63|258.23|0
1654597500000|2022-06-07 10:25:00|262.42|260.02|262.14|259.74|263.34|260.94|260.86|258.46|0
1654597800000|2022-06-07 10:30:00|262.22|259.82|264.39|261.99|264.69|262.29|262.14|259.74|0
1654598100000|2022-06-07 10:35:00|264.54|262.14|265.66|263.26|266.05|263.65|264.16|261.76|0
1654598400000|2022-06-07 10:40:00|265.74|263.34|264.58|262.18|266.62|264.22|264.58|262.18|0
1654598700000|2022-06-07 10:45:00|264.66|262.26|266.61|264.21|266.91|264.51|264.51|262.11|0
1654599000000|2022-06-07 10:50:00|266.76|264.36|266.76|264.36|267.66|265.26|266.16|263.76|0
1654599300000|2022-06-07 10:55:00|266.68|264.28|260.01|257.61|267.36|264.96|258.67|256.27|0
1654599600000|2022-06-07 11:00:00|259.71|257.31|263.1|260.7|263.25|260.85|259.71|257.31|0
1654599900000|2022-06-07 11:05:00|262.8|260.4|258.33|255.93|263.25|260.85|258.18|255.78|0
1654600200000|2022-06-07 11:10:00|257.89|255.49|253.18|250.78|258.04|255.64|251.61|249.21|0
1654600500000|2022-06-07 11:15:00|253.11|250.71|256.49|254.09|256.87|254.47|252.6|250.2|0
1654600800000|2022-06-07 11:20:00|256.57|254.17|256.71|254.31|256.79|254.39|255.39|252.99|0
1654601100000|2022-06-07 11:25:00|256.64|254.24|258.19|255.79|258.79|256.39|255.75|253.35|0
1654601400000|2022-06-07 11:30:00|258.05|255.65|258.64|256.24|259|256.6|257.6|255.2|0
1654601700000|2022-06-07 11:35:00|258.71|256.31|258.78|256.38|259.23|256.83|258.19|255.79|0
1654602000000|2022-06-07 11:40:00|259|256.6|257.44|255.04|259|256.6|257.22|254.82|0
1654602300000|2022-06-07 11:45:00|257.36|254.96|258.7|256.3|258.77|256.37|257.36|254.96|0
1654602600000|2022-06-07 11:50:00|258.62|256.22|257.14|254.74|258.62|256.22|257.14|254.74|0
1654602900000|2022-06-07 11:55:00|257.29|254.89|257.88|255.48|258.17|255.77|256.84|254.44|0
1654603200000|2022-06-07 12:00:00|258.17|255.77|256.54|254.14|259.14|256.74|256.54|254.14|0
1654603500000|2022-06-07 12:05:00|256.39|253.99|256.24|253.84|257.57|255.17|256.09|253.69|0
1654603800000|2022-06-07 12:10:00|256.16|253.76|256.24|253.84|256.98|254.58|255.35|252.95|0
1654604100000|2022-06-07 12:15:00|256.38|253.98|254.76|252.36|256.83|254.43|254.46|252.06|0
1654604400000|2022-06-07 12:20:00|254.9|252.5|257.12|254.72|257.86|255.46|254.76|252.36|0
1654604700000|2022-06-07 12:25:00|257.41|255.01|256.82|254.42|257.86|255.46|256.82|254.42|0
1654605000000|2022-06-07 12:30:00|256.96|254.56|257.11|254.71|257.26|254.86|253.57|251.17|0
1654605300000|2022-06-07 12:35:00|257.03|254.63|255.77|253.37|257.55|255.15|254.3|251.9|0
1654605600000|2022-06-07 12:40:00|255.63|253.23|255.92|253.52|256.21|253.81|254.15|251.75|0
1654605900000|2022-06-07 12:45:00|256.21|253.81|254.15|251.75|257.55|255.15|254|251.6|0
1654606200000|2022-06-07 12:50:00|254|251.6|253.55|251.15|255.47|253.07|253.26|250.86|0
1654606500000|2022-06-07 12:55:00|253.7|251.3|252.82|250.42|254.58|252.18|252.52|250.12|0
1654606800000|2022-06-07 13:00:00|252.59|250.19|254.13|251.73|254.28|251.88|252.38|249.98|0
1654607100000|2022-06-07 13:05:00|253.99|251.59|253.1|250.7|254.58|252.18|252.81|250.41|0
1654607400000|2022-06-07 13:10:00|253.25|250.85|251.63|249.23|253.54|251.14|250.83|248.43|0
1654607700000|2022-06-07 13:15:00|251.78|249.38|252.51|250.11|253.83|251.43|251.78|249.38|0
1654608000000|2022-06-07 13:20:00|252.36|249.96|252.94|250.54|253.83|251.43|252.21|249.81|0
1654608300000|2022-06-07 13:25:00|253.24|250.84|254.71|252.31|254.71|252.31|252.21|249.81|0
1654608600000|2022-06-07 13:30:00|254.85|252.45|261.23|258.83|261.68|259.28|252.06|249.66|0
1654608900000|2022-06-07 13:35:00|260.93|258.53|260.18|257.78|263.18|260.78|259.14|256.74|0
1654609200000|2022-06-07 13:40:00|260.78|258.38|262.49|260.09|263.17|260.77|259.21|256.81|0
1654609500000|2022-06-07 13:45:00|262.57|260.17|264.07|261.67|264.52|262.12|261.08|258.68|0
1654609800000|2022-06-07 13:50:00|264.22|261.82|266.17|263.77|269.2|266.8|263.62|261.22|0
1654610100000|2022-06-07 13:55:00|266.78|264.38|264.21|261.81|267.76|265.36|262.94|260.54|0
1654610400000|2022-06-07 14:00:00|264.06|261.66|267.38|264.98|267.9|265.5|262.56|260.16|0
1654610700000|2022-06-07 14:05:00|267.53|265.13|265.34|262.94|272.13|269.73|264.06|261.66|0
1654611000000|2022-06-07 14:10:00|265.79|263.39|263.54|261.14|266.84|264.44|261.89|259.49|0
1654611300000|2022-06-07 14:15:00|263.69|261.29|263.98|261.58|265.63|263.23|261.44|259.04|0
1654611600000|2022-06-07 14:20:00|264.43|262.03|267.58|265.18|270.16|267.76|262.93|260.53|0
1654611900000|2022-06-07 14:25:00|267.74|265.34|275.64|273.24|276.4|274|266.68|264.28|0
1654612200000|2022-06-07 14:30:00|275.79|273.39|280.41|278.01|280.79|278.39|274.72|272.32|0
1654612500000|2022-06-07 14:35:00|280.56|278.16|285.41|283.01|286.35|283.95|279.63|277.23|0
1654612800000|2022-06-07 14:40:00|285.26|282.86|286.86|284.46|288.89|286.49|284.16|281.76|0
1654613100000|2022-06-07 14:45:00|287.17|284.77|289.52|287.12|289.83|287.43|286.07|283.67|0
1654613400000|2022-06-07 14:50:00|289.59|287.19|288.89|286.49|289.99|287.59|287.01|284.61|0
1654613700000|2022-06-07 14:55:00|288.57|286.17|286.22|283.82|288.89|286.49|285.44|283.04|0
1654614000000|2022-06-07 15:00:00|286.53|284.13|284.97|282.57|288.25|285.85|284.66|282.26|0
1654614300000|2022-06-07 15:05:00|284.81|282.41|284.76|282.36|285.44|283.04|281.65|279.25|0
1654614600000|2022-06-07 15:10:00|284.3|281.9|286.64|284.24|287.58|285.18|283.98|281.58|0
1654614900000|2022-06-07 15:15:00|286.17|283.77|282.73|280.33|286.95|284.55|282.42|280.02|0
1654615200000|2022-06-07 15:20:00|283.2|280.8|279.16|276.76|283.98|281.58|279.16|276.76|0
1654615500000|2022-06-07 15:25:00|278.7|276.3|277.46|275.06|280.55|278.15|276.39|273.99|0
1654615800000|2022-06-07 15:30:00|277.62|275.22|277.11|274.71|277.88|275.48|274.54|272.14|0
1654616100000|2022-06-07 15:35:00|277.27|274.87|278.5|276.1|278.65|276.25|274.96|272.56|0
1654616400000|2022-06-07 15:40:00|278.42|276.02|277.41|275.01|278.65|276.25|276.65|274.25|0
1654616700000|2022-06-07 15:45:00|277.11|274.71|272.96|270.56|278.95|276.55|272.66|270.26|0
1654617000000|2022-06-07 15:50:00|272.81|270.41|273.57|271.17|275.56|273.16|272.2|269.8|0
1654617300000|2022-06-07 15:55:00|273.42|271.02|277.16|274.76|277.93|275.53|273.42|271.02|0
1654617600000|2022-06-07 16:00:00|277.47|275.07|276.08|273.68|278.55|276.15|275.46|273.06|0
1654617900000|2022-06-07 16:05:00|275.92|273.52|274.54|272.14|275.92|273.52|272.71|270.31|0
1654618200000|2022-06-07 16:10:00|274.85|272.45|275.3|272.9|275.92|273.52|273.93|271.53|0
1654618500000|2022-06-07 16:15:00|274.84|272.44|272.24|269.84|275.46|273.06|270.56|268.16|0
1654618800000|2022-06-07 16:20:00|271.93|269.53|273.15|270.75|273.61|271.21|271.17|268.77|0
1654619100000|2022-06-07 16:25:00|273|270.6|274.37|271.97|275.45|273.05|273|270.6|0
1654619400000|2022-06-07 16:30:00|274.53|272.13|276.98|274.58|277.75|275.35|273.15|270.75|0
1654619700000|2022-06-07 16:35:00|277.13|274.73|278.37|275.97|278.37|275.97|276.06|273.66|0
1654620000000|2022-06-07 16:40:00|278.52|276.12|279.75|277.35|281.93|279.53|278.52|276.12|0
1654620300000|2022-06-07 16:45:00|279.91|277.51|281.14|278.74|281.77|279.37|279.91|277.51|0
1654620600000|2022-06-07 16:50:00|281.3|278.9|282.23|279.83|282.7|280.3|279.28|276.88|0
1654620900000|2022-06-07 16:55:00|282.07|279.67|281.6|279.2|282.54|280.14|280.21|277.81|0
1654621200000|2022-06-07 17:00:00|281.76|279.36|283.62|281.22|284.09|281.69|280.52|278.12|0
1654621500000|2022-06-07 17:05:00|283.78|281.38|285.49|283.09|285.49|283.09|282.22|279.82|0
1654621800000|2022-06-07 17:10:00|285.81|283.41|285.8|283.4|286.28|283.88|284.24|281.84|0
1654622100000|2022-06-07 17:15:00|285.96|283.56|286.74|284.34|287.68|285.28|285.49|283.09|0
1654622400000|2022-06-07 17:20:00|286.58|284.18|285.59|283.19|287.91|285.51|284.46|282.06|0
1654622700000|2022-06-07 17:25:00|285.75|283.35|286.06|283.66|286.69|284.29|284.97|282.57|0
1654623000000|2022-06-07 17:30:00|287|284.6|285.97|283.57|287.32|284.92|284.8|282.4|0
1654623300000|2022-06-07 17:35:00|285.74|283.34|285.81|283.41|286.84|284.44|284.17|281.77|0
1654623600000|2022-06-07 17:40:00|286.05|283.65|285.58|283.18|286.05|283.65|284.01|281.61|0
1654623900000|2022-06-07 17:45:00|285.42|283.02|285.58|283.18|286.68|284.28|284.17|281.77|0
1654624200000|2022-06-07 17:50:00|285.73|283.33|285.1|282.7|287.3|284.9|284.79|282.39|0
1654624500000|2022-06-07 17:55:00|284.79|282.39|283.49|281.09|284.94|282.54|283.34|280.94|0
1654624800000|2022-06-07 18:00:00|283.72|281.32|285.53|283.13|285.68|283.28|282.71|280.31|0
1654625100000|2022-06-07 18:05:00|285.68|283.28|290.89|288.49|291.05|288.65|285.06|282.66|0
1654625400000|2022-06-07 18:10:00|291.05|288.65|292.8|290.4|293.12|290.72|290.57|288.17|0
1654625700000|2022-06-07 18:15:00|293.12|290.72|290.73|288.33|293.75|291.35|290.41|288.01|0
1654626000000|2022-06-07 18:20:00|290.57|288.17|291.36|288.96|291.52|289.12|290.09|287.69|0
1654626300000|2022-06-07 18:25:00|291.52|289.12|291.99|289.59|292.63|290.23|290.25|287.85|0
1654626600000|2022-06-07 18:30:00|292.15|289.75|294.38|291.98|295.02|292.62|291.51|289.11|0
1654626900000|2022-06-07 18:35:00|294.54|292.14|293.1|290.7|294.86|292.46|292.78|290.38|0
1654627200000|2022-06-07 18:40:00|293.42|291.02|288.18|285.78|293.58|291.18|286.92|284.52|0
1654627500000|2022-06-07 18:45:00|287.7|285.3|286.28|283.88|289.76|287.36|285.5|283.1|0
1654627800000|2022-06-07 18:50:00|286.44|284.04|288.17|285.77|288.65|286.25|285.81|283.41|0
1654628100000|2022-06-07 18:55:00|287.54|285.14|289.91|287.51|290.22|287.82|286.91|284.51|0
1654628400000|2022-06-07 19:00:00|290.07|287.67|292.6|290.2|293.08|290.68|289.43|287.03|0
1654628700000|2022-06-07 19:05:00|292.76|290.36|292.76|290.36|294.19|291.79|291.33|288.93|0
1654629000000|2022-06-07 19:10:00|293.08|290.68|291.96|289.56|294.03|291.63|290.69|288.29|0
1654629300000|2022-06-07 19:15:00|291.8|289.4|293.55|291.15|294.03|291.63|291.8|289.4|0
1654629600000|2022-06-07 19:20:00|293.71|291.31|294.18|291.78|295.46|293.06|293.07|290.67|0
1654629900000|2022-06-07 19:25:00|294.5|292.1|294.66|292.26|295.3|292.9|293.39|290.99|0
1654630200000|2022-06-07 19:30:00|294.5|292.1|296.89|294.49|298.06|295.66|294.02|291.62|0
1654630500000|2022-06-07 19:35:00|296.73|294.33|299.3|296.9|299.3|296.9|296.41|294.01|0
1654630800000|2022-06-07 19:40:00|299.46|297.06|298.97|296.57|300.1|297.7|297.68|295.28|0
1654631100000|2022-06-07 19:45:00|299.29|296.89|301.23|298.83|301.55|299.15|298.49|296.09|0
1654631400000|2022-06-07 19:50:00|300.9|298.5|302.03|299.63|302.85|300.45|299.93|297.53|0
1654631700000|2022-06-07 19:55:00|301.87|299.47|299.28|296.88|302.84|300.44|299.28|296.88|0
1654632000000|2022-06-07 20:00:00|299.77|297.37|296.55|294.15|299.77|297.37|295.59|293.19|0
1654632300000|2022-06-07 20:05:00|296.71|294.31|297.35|294.95|297.83|295.43|296.22|293.82|0
1654632600000|2022-06-07 20:10:00|297.18|294.78|297.18|294.78|297.67|295.27|297.18|294.78|0
1654632900000|2022-06-07 20:15:00|297.38|294.58|296.42|293.62|297.54|294.74|296.1|293.3|0
1654633200000|2022-06-07 20:20:00|296.58|293.78|296.41|293.61|297.38|294.58|295.93|293.13|0
1654633500000|2022-06-07 20:25:00|296.25|293.45|295.29|292.49|296.57|293.77|295.29|292.49|0
1654633800000|2022-06-07 20:30:00|295.45|292.65|295.6|292.8|295.6|292.8|294.65|291.85|0
1654634100000|2022-06-07 20:35:00|295.44|292.64|295.36|292.56|295.76|292.96|295.12|292.32|0
1654634400000|2022-06-07 20:40:00|295.44|292.64|294.64|291.84|295.92|293.12|294.32|291.52|0
1654634700000|2022-06-07 20:45:00|294.55|291.75|294.47|291.67|295.28|292.48|294.47|291.67|0
1654635000000|2022-06-07 20:50:00|294.63|291.83|294.47|291.67|294.79|291.99|293.67|290.87|0
1654635300000|2022-06-07 20:55:00|294.15|291.35|294.54|291.74|294.79|291.99|293.99|291.19|0
1654635600000|2022-06-07 21:00:00|294.29|291.49|294.18|291.38|294.34|291.54|293.93|291.13|0
1654635900000|2022-06-07 21:05:00|294.22|291.42|294.17|291.37|294.31|291.51|294.13|291.33|0
1654636200000|2022-06-07 21:10:00|294.2|291.4|294.33|291.53|294.34|291.54|294.2|291.4|0
1654636500000|2022-06-07 21:15:00|294.31|291.51|294.4|291.6|294.42|291.62|294.15|291.35|0
1654636800000|2022-06-07 21:20:00|294.45|291.65|294.51|291.71|294.54|291.74|294.4|291.6|0
1654637100000|2022-06-07 21:25:00|294.33|291.53|294.44|291.64|294.44|291.64|293.98|291.18|0
1654637400000|2022-06-07 21:30:00|294.55|291.75|294.9|292.1|294.97|292.17|294.51|291.71|0
1654637700000|2022-06-07 21:35:00|295.02|292.22|295.23|292.43|295.41|292.61|295.02|292.22|0
1654638000000|2022-06-07 21:40:00|295.22|292.42|294.9|292.1|295.22|292.42|294.78|291.98|0
1654638300000|2022-06-07 21:45:00|294.92|292.12|294.94|292.14|294.94|292.14|294.8|292|0
1654638600000|2022-06-07 21:50:00|294.85|292.05|295.05|292.25|295.05|292.25|294.85|292.05|0
1654638900000|2022-06-07 21:55:00|295.1|292.3|295.1|292.3|295.1|292.3|295|292.2|0
1654639200000|2022-06-07 22:00:00|294.34|291.54|296.26|293.46|296.83|294.03|294.34|291.54|0
1654639500000|2022-06-07 22:05:00|296.02|293.22|295.54|292.74|296.02|293.22|294.9|292.1|0
1654639800000|2022-06-07 22:10:00|295.62|292.82|297.14|294.34|297.78|294.98|295.54|292.74|0
1654640100000|2022-06-07 22:15:00|297.3|294.5|296.65|293.85|297.38|294.58|296.17|293.37|0
1654640400000|2022-06-07 22:20:00|296.57|293.77|296.17|293.37|296.57|293.77|295.53|292.73|0
1654640700000|2022-06-07 22:25:00|296.33|293.53|296.17|293.37|296.97|294.17|295.53|292.73|0
1654641000000|2022-06-07 22:30:00|296.33|293.53|295.52|292.72|296.33|293.53|295.52|292.72|0
1654641300000|2022-06-07 22:35:00|295.68|292.88|295.04|292.24|296|293.2|294.72|291.92|0
1654641600000|2022-06-07 22:40:00|295.36|292.56|296|293.2|296|293.2|295.04|292.24|0
1654641900000|2022-06-07 22:45:00|295.83|293.03|294.87|292.07|296.15|293.35|294.71|291.91|0
1654642200000|2022-06-07 22:50:00|295.03|292.23|295.51|292.71|295.67|292.87|294.55|291.75|0
1654642500000|2022-06-07 22:55:00|295.67|292.87|295.5|292.7|295.67|292.87|295.02|292.22|0
1654642800000|2022-06-07 23:00:00|295.66|292.86|295.98|293.18|295.98|293.18|295.5|292.7|0
1654643100000|2022-06-07 23:05:00|296.14|293.34|295.98|293.18|296.3|293.5|295.82|293.02|0
1654643400000|2022-06-07 23:10:00|296.14|293.34|295.49|292.69|296.14|293.34|295.49|292.69|0
1654643700000|2022-06-07 23:15:00|295.65|292.85|296.29|293.49|296.29|293.49|295.65|292.85|0
1654644000000|2022-06-07 23:20:00|296.13|293.33|296.13|293.33|296.29|293.49|295.65|292.85|0
1654644300000|2022-06-07 23:25:00|296.29|293.49|296.12|293.32|296.93|294.13|296.12|293.32|0
1654644600000|2022-06-07 23:30:00|296.28|293.48|294.36|291.56|296.45|293.65|294.36|291.56|0
1654644900000|2022-06-07 23:35:00|294.2|291.4|294.2|291.4|295.16|292.36|294.04|291.24|0
1654645200000|2022-06-07 23:40:00|294.11|291.31|292.6|289.8|294.36|291.56|292.12|289.32|0
1654645500000|2022-06-07 23:45:00|292.76|289.96|291.64|288.84|293.07|290.27|291.64|288.84|0
1654645800000|2022-06-07 23:50:00|291.48|288.68|291.95|289.15|292.51|289.71|291.32|288.52|0
1654646100000|2022-06-07 23:55:00|291.79|288.99|291.95|289.15|292.43|289.63|291.64|288.84|0
1654646400000|2022-06-08 00:00:00|292.11|289.31|292.42|289.62|293.7|290.9|291|288.2|0
1654646700000|2022-06-08 00:05:00|292.5|289.7|292.5|289.7|292.58|289.78|291.31|288.51|0
1654647000000|2022-06-08 00:10:00|292.74|289.94|293.85|291.05|294.09|291.29|292.26|289.46|0
1654647300000|2022-06-08 00:15:00|294.01|291.21|292.73|289.93|294.49|291.69|292.73|289.93|0
1654647600000|2022-06-08 00:20:00|292.57|289.77|292.25|289.45|293.05|290.25|290.98|288.18|0
1654647900000|2022-06-08 00:25:00|292.49|289.69|292.89|290.09|293.21|290.41|292.09|289.29|0
1654648200000|2022-06-08 00:30:00|293.05|290.25|294.24|291.44|294.32|291.52|293.04|290.24|0
1654648500000|2022-06-08 00:35:00|294.16|291.36|296.08|293.28|296.64|293.84|294|291.2|0
1654648800000|2022-06-08 00:40:00|296.15|293.35|296.23|293.43|297.2|294.4|296.07|293.27|0
1654649100000|2022-06-08 00:45:00|296.07|293.27|295.67|292.87|296.87|294.07|295.43|292.63|0
1654649400000|2022-06-08 00:50:00|295.59|292.79|296.55|293.75|296.55|293.75|295.43|292.63|0
1654649700000|2022-06-08 00:55:00|296.71|293.91|296.06|293.26|296.71|293.91|295.66|292.86|0
1654650000000|2022-06-08 01:00:00|296.46|293.66|296.22|293.42|297.02|294.22|296.14|293.34|0
1654650300000|2022-06-08 01:05:00|296.3|293.5|296.29|293.49|296.7|293.9|295.74|292.94|0
1654650600000|2022-06-08 01:10:00|296.22|293.42|296.53|293.73|296.54|293.74|295.89|293.09|0
1654650900000|2022-06-08 01:15:00|296.85|294.05|297.82|295.02|298.95|296.15|296.69|293.89|0
1654651200000|2022-06-08 01:20:00|297.98|295.18|296.69|293.89|298.14|295.34|296.05|293.25|0
1654651500000|2022-06-08 01:25:00|296.6|293.8|295.88|293.08|296.6|293.8|295.4|292.6|0
1654651800000|2022-06-08 01:30:00|296.04|293.24|297.24|294.44|298.29|295.49|295.72|292.92|0
1654652100000|2022-06-08 01:35:00|297.32|294.52|296.68|293.88|298.29|295.49|296.52|293.72|0
1654652400000|2022-06-08 01:40:00|296.75|293.95|297.32|294.52|297.64|294.84|296.43|293.63|0
1654652700000|2022-06-08 01:45:00|297.23|294.43|296.03|293.23|297.64|294.84|294.43|291.63|0
1654653000000|2022-06-08 01:50:00|295.95|293.15|296.58|293.78|296.99|294.19|295.87|293.07|0
1654653300000|2022-06-08 01:55:00|296.74|293.94|296.5|293.7|297.47|294.67|296.5|293.7|0
1654653600000|2022-06-08 02:00:00|296.66|293.86|297.3|294.5|297.47|294.67|296.66|293.86|0
1654653900000|2022-06-08 02:05:00|297.46|294.66|298.18|295.38|298.43|295.63|297.38|294.58|0
1654654200000|2022-06-08 02:10:00|298.1|295.3|297.78|294.98|298.59|295.79|297.3|294.5|0
1654654500000|2022-06-08 02:15:00|297.94|295.14|297.69|294.89|298.1|295.3|297.29|294.49|0
1654654800000|2022-06-08 02:20:00|297.77|294.97|297.13|294.33|297.94|295.14|296.97|294.17|0
1654655100000|2022-06-08 02:25:00|297.29|294.49|297.68|294.88|297.85|295.05|297.29|294.49|0
1654655400000|2022-06-08 02:30:00|297.77|294.97|297.6|294.8|297.77|294.97|296.96|294.16|0
1654655700000|2022-06-08 02:35:00|297.44|294.64|298.24|295.44|298.64|295.84|297.44|294.64|0
1654656000000|2022-06-08 02:40:00|298.4|295.6|297.44|294.64|298.73|295.93|297.44|294.64|0
1654656300000|2022-06-08 02:45:00|297.6|294.8|295.35|292.55|297.76|294.96|295.19|292.39|0
1654656600000|2022-06-08 02:50:00|295.42|292.62|295.18|292.38|295.83|293.03|295.18|292.38|0
1654656900000|2022-06-08 02:55:00|295.02|292.22|294.38|291.58|295.66|292.86|294.3|291.5|0
1654657200000|2022-06-08 03:00:00|294.22|291.42|294.61|291.81|294.86|292.06|294.06|291.26|0
1654657500000|2022-06-08 03:05:00|294.54|291.74|292.78|289.98|294.86|292.06|292.69|289.89|0
1654657800000|2022-06-08 03:10:00|292.85|290.05|292.13|289.33|293.09|290.29|291.82|289.02|0
1654658100000|2022-06-08 03:15:00|292.05|289.25|288.95|286.15|292.53|289.73|288.48|285.68|0
1654658400000|2022-06-08 03:20:00|289.11|286.31|290.06|287.26|290.38|287.58|288.64|285.84|0
1654658700000|2022-06-08 03:25:00|289.9|287.1|290.53|287.73|290.53|287.73|288.95|286.15|0
1654659000000|2022-06-08 03:30:00|290.37|287.57|289.42|286.62|291.17|288.37|289.26|286.46|0
1654659300000|2022-06-08 03:35:00|289.58|286.78|289.73|286.93|290.37|287.57|289.42|286.62|0
1654659600000|2022-06-08 03:40:00|289.65|286.85|289.1|286.3|289.73|286.93|288.62|285.82|0
1654659900000|2022-06-08 03:45:00|289.01|286.21|290.28|287.48|290.52|287.72|288.62|285.82|0
1654660200000|2022-06-08 03:50:00|290.36|287.56|289.56|286.76|290.36|287.56|289.41|286.61|0
1654660500000|2022-06-08 03:55:00|289.41|286.61|289.56|286.76|289.88|287.08|289.24|286.44|0
1654660800000|2022-06-08 04:00:00|289.4|286.6|289.16|286.36|289.72|286.92|289|286.2|0
1654661100000|2022-06-08 04:05:00|289.08|286.28|288.92|286.12|289.56|286.76|288.92|286.12|0
1654661400000|2022-06-08 04:10:00|289.15|286.35|289.39|286.59|289.39|286.59|288.92|286.12|0
1654661700000|2022-06-08 04:15:00|289.31|286.51|289.39|286.59|290.66|287.86|289.23|286.43|0
1654662000000|2022-06-08 04:20:00|289.55|286.75|290.65|287.85|291.13|288.33|289.55|286.75|0
1654662300000|2022-06-08 04:25:00|290.81|288.01|290.81|288.01|291.05|288.25|290.02|287.22|0
1654662600000|2022-06-08 04:30:00|290.97|288.17|290.57|287.77|291.13|288.33|290.01|287.21|0
1654662900000|2022-06-08 04:35:00|290.49|287.69|290.01|287.21|290.65|287.85|289.85|287.05|0
1654663200000|2022-06-08 04:40:00|290.17|287.37|290.24|287.44|290.48|287.68|289.93|287.13|0
1654663500000|2022-06-08 04:45:00|290.32|287.52|290.24|287.44|290.48|287.68|290|287.2|0
1654663800000|2022-06-08 04:50:00|290.16|287.36|287.94|285.14|290.16|287.36|287.94|285.14|0
1654664100000|2022-06-08 04:55:00|288.17|285.37|287.15|284.35|288.57|285.77|286.99|284.19|0
1654664400000|2022-06-08 05:00:00|286.99|284.19|288.8|286|288.88|286.08|286.99|284.19|0
1654664700000|2022-06-08 05:05:00|288.72|285.92|290.78|287.98|290.78|287.98|288.72|285.92|0
1654665000000|2022-06-08 05:10:00|290.62|287.82|291.26|288.46|291.42|288.62|290.62|287.82|0
1654665300000|2022-06-08 05:15:00|291.17|288.37|290.14|287.34|291.49|288.69|289.82|287.02|0
1654665600000|2022-06-08 05:20:00|289.82|287.02|289.82|287.02|291.25|288.45|289.51|286.71|0
1654665900000|2022-06-08 05:25:00|289.66|286.86|289.82|287.02|290.13|287.33|288.71|285.91|0
1654666200000|2022-06-08 05:30:00|289.57|286.77|292.2|289.4|292.52|289.72|289.57|286.77|0
1654666500000|2022-06-08 05:35:00|292.04|289.24|291.72|288.92|292.04|289.24|290.92|288.12|0
1654666800000|2022-06-08 05:40:00|291.56|288.76|292.03|289.23|293.31|290.51|291.56|288.76|0
1654667100000|2022-06-08 05:45:00|292.11|289.31|291.95|289.15|292.51|289.71|291.55|288.75|0
1654667400000|2022-06-08 05:50:00|292.03|289.23|291.94|289.14|292.34|289.54|291.71|288.91|0
1654667700000|2022-06-08 05:55:00|292.02|289.22|292.18|289.38|292.34|289.54|290.75|287.95|0
1654668000000|2022-06-08 06:00:00|292.02|289.22|291.22|288.42|292.18|289.38|291.06|288.26|0
1654668300000|2022-06-08 06:05:00|291.38|288.58|291.54|288.74|292.02|289.22|290.58|287.78|0
1654668600000|2022-06-08 06:10:00|291.38|288.58|290.1|287.3|291.38|288.58|290.1|287.3|0
1654668900000|2022-06-08 06:15:00|290.02|287.22|290.73|287.93|290.74|287.94|289.47|286.67|0
1654669200000|2022-06-08 06:20:00|290.81|288.01|293.6|290.8|293.76|290.96|290.58|287.78|0
1654669500000|2022-06-08 06:25:00|293.44|290.64|292.96|290.16|294.08|291.28|292.64|289.84|0
1654669800000|2022-06-08 06:30:00|293.12|290.32|294.23|291.43|294.71|291.91|292.96|290.16|0
1654670100000|2022-06-08 06:35:00|294.15|291.35|293.51|290.71|294.23|291.43|293.43|290.63|0
1654670400000|2022-06-08 06:40:00|293.43|290.63|292.79|289.99|293.91|291.11|292.47|289.67|0
1654670700000|2022-06-08 06:45:00|292.47|289.67|292.15|289.35|292.79|289.99|292.15|289.35|0
1654671000000|2022-06-08 06:50:00|292.31|289.51|290.87|288.07|292.78|289.98|290.87|288.07|0
1654671300000|2022-06-08 06:55:00|290.71|287.91|292.46|289.66|292.46|289.66|290.71|287.91|0
1654671600000|2022-06-08 07:00:00|291.82|289.02|289.12|286.32|292.14|289.34|288.64|285.84|0
1654671900000|2022-06-08 07:05:00|288.99|286.59|285.6|283.2|289.15|286.75|283.81|281.41|0
1654672200000|2022-06-08 07:10:00|285.29|282.89|286.54|284.14|286.86|284.46|284.18|281.78|0
1654672500000|2022-06-08 07:15:00|286.38|283.98|287.09|284.69|288.28|285.88|285.91|283.51|0
1654672800000|2022-06-08 07:20:00|287.01|284.61|287.01|284.61|287.49|285.09|285.43|283.03|0
1654673100000|2022-06-08 07:25:00|286.85|284.45|286.77|284.37|287.87|285.47|285.9|283.5|0
1654673400000|2022-06-08 07:30:00|286.69|284.29|287.48|285.08|287.79|285.39|286.37|283.97|0
1654673700000|2022-06-08 07:35:00|287.32|284.92|288.11|285.71|288.11|285.71|285.74|283.34|0
1654674000000|2022-06-08 07:40:00|288.26|285.86|289.21|286.81|289.85|287.45|288.26|285.86|0
1654674300000|2022-06-08 07:45:00|288.74|286.34|288.26|285.86|289.69|287.29|287.94|285.54|0
1654674600000|2022-06-08 07:50:00|288.1|285.7|288.57|286.17|290.16|287.76|288.1|285.7|0
1654674900000|2022-06-08 07:55:00|288.73|286.33|287.3|284.9|289.28|286.88|287.3|284.9|0
1654675200000|2022-06-08 08:00:00|286.99|284.59|287.93|285.53|288.72|286.32|286.35|283.95|0
1654675500000|2022-06-08 08:05:00|287.77|285.37|287.77|285.37|288.24|285.84|286.19|283.79|0
1654675800000|2022-06-08 08:10:00|287.93|285.53|287.76|285.36|288.87|286.47|287.13|284.73|0
1654676100000|2022-06-08 08:15:00|287.61|285.21|286.57|284.17|287.76|285.36|285.08|282.68|0
1654676400000|2022-06-08 08:20:00|286.66|284.26|289.27|286.87|289.59|287.19|286.02|283.62|0
1654676700000|2022-06-08 08:25:00|289.19|286.79|290.06|287.66|290.22|287.82|288.48|286.08|0
1654677000000|2022-06-08 08:30:00|290.22|287.82|290.38|287.98|290.54|288.14|289.59|287.19|0
1654677300000|2022-06-08 08:35:00|290.54|288.14|290.85|288.45|291.96|289.56|290.38|287.98|0
1654677600000|2022-06-08 08:40:00|290.69|288.29|291.08|288.68|291.08|288.68|290.06|287.66|0
1654677900000|2022-06-08 08:45:00|291.16|288.76|291.49|289.09|292.61|290.21|290.7|288.3|0
1654678200000|2022-06-08 08:50:00|291.57|289.17|291.97|289.57|292.44|290.04|290.06|287.66|0
1654678500000|2022-06-08 08:55:00|291.81|289.41|290.77|288.37|291.81|289.41|290.06|287.66|0
1654678800000|2022-06-08 09:00:00|290.69|288.29|289.58|287.18|291.17|288.77|289.42|287.02|0
1654679100000|2022-06-08 09:05:00|289.26|286.86|287.36|284.96|289.42|287.02|287.21|284.81|0
1654679400000|2022-06-08 09:10:00|287.52|285.12|289.1|286.7|289.73|287.33|286.89|284.49|0
1654679700000|2022-06-08 09:15:00|289.26|286.86|290.04|287.64|290.04|287.64|288.46|286.06|0
1654680000000|2022-06-08 09:20:00|289.89|287.49|289.88|287.48|290.68|288.28|289.72|287.32|0
1654680300000|2022-06-08 09:25:00|290.2|287.8|289.09|286.69|290.99|288.59|289.09|286.69|0
1654680600000|2022-06-08 09:30:00|289|286.6|290.03|287.63|290.83|288.43|288.93|286.53|0
1654680900000|2022-06-08 09:35:00|290.11|287.71|290.03|287.63|290.98|288.58|289.16|286.76|0
1654681200000|2022-06-08 09:40:00|289.95|287.55|291.14|288.74|291.77|289.37|289.16|286.76|0
1654681500000|2022-06-08 09:45:00|291.05|288.65|290.97|288.57|291.93|289.53|290.89|288.49|0
1654681800000|2022-06-08 09:50:00|290.82|288.42|290.73|288.33|291.61|289.21|290.5|288.1|0
1654682100000|2022-06-08 09:55:00|290.65|288.25|290.49|288.09|291.13|288.73|290.33|287.93|0
1654682400000|2022-06-08 10:00:00|290.33|287.93|289.14|286.74|290.33|287.93|288.12|285.72|0
1654682700000|2022-06-08 10:05:00|289.06|286.66|286.52|284.12|289.22|286.82|286.04|283.64|0
1654683000000|2022-06-08 10:10:00|286.28|283.88|286.35|283.95|287.38|284.98|286.04|283.64|0
1654683300000|2022-06-08 10:15:00|286.2|283.8|286.51|284.11|287.62|285.22|286.2|283.8|0
1654683600000|2022-06-08 10:20:00|286.58|284.18|286.82|284.42|287.45|285.05|286.19|283.79|0
1654683900000|2022-06-08 10:25:00|286.9|284.5|286.5|284.1|287.29|284.89|286.19|283.79|0
1654684200000|2022-06-08 10:30:00|286.34|283.94|285.87|283.47|286.82|284.42|285.55|283.15|0
1654684500000|2022-06-08 10:35:00|286.03|283.63|287.36|284.96|287.6|285.2|285.71|283.31|0
1654684800000|2022-06-08 10:40:00|287.28|284.88|287.67|285.27|288.23|285.83|287.12|284.72|0
1654685100000|2022-06-08 10:45:00|287.6|285.2|289.49|287.09|289.49|287.09|286.96|284.56|0
1654685400000|2022-06-08 10:50:00|289.65|287.25|291.71|289.31|292.03|289.63|288.46|286.06|0
1654685700000|2022-06-08 10:55:00|291.63|289.23|291.07|288.67|291.87|289.47|290.67|288.27|0
1654686000000|2022-06-08 11:00:00|290.91|288.51|290.45|288.05|290.92|288.52|289.32|286.92|0
1654686300000|2022-06-08 11:05:00|290.61|288.21|291.08|288.68|291.08|288.68|289.97|287.57|0
1654686600000|2022-06-08 11:10:00|290.92|288.52|293.46|291.06|293.62|291.22|290.76|288.36|0
1654686900000|2022-06-08 11:15:00|292.98|290.58|293.39|290.99|293.95|291.55|292.35|289.95|0
1654687200000|2022-06-08 11:20:00|293.31|290.91|293.15|290.75|293.79|291.39|292.59|290.19|0
1654687500000|2022-06-08 11:25:00|293.06|290.66|293.94|291.54|293.94|291.54|293.06|290.66|0
1654687800000|2022-06-08 11:30:00|294.58|292.18|296.01|293.61|296.65|294.25|294.1|291.7|0
1654688100000|2022-06-08 11:35:00|296.17|293.77|295.68|293.28|296.57|294.17|293.16|290.76|0
1654688400000|2022-06-08 11:40:00|295.52|293.12|294.48|292.08|295.76|293.36|294.01|291.61|0
1654688700000|2022-06-08 11:45:00|294.56|292.16|293.04|290.64|294.8|292.4|293.04|290.64|0
1654689000000|2022-06-08 11:50:00|292.88|290.48|292.09|289.69|292.88|290.48|291.93|289.53|0
1654689300000|2022-06-08 11:55:00|291.93|289.53|292.08|289.68|292.88|290.48|291.93|289.53|0
1654689600000|2022-06-08 12:00:00|292|289.6|291.6|289.2|292.24|289.84|290.57|288.17|0
1654689900000|2022-06-08 12:05:00|291.44|289.04|291.76|289.36|292.87|290.47|291.44|289.04|0
1654690200000|2022-06-08 12:10:00|292.23|289.83|292.55|290.15|293.82|291.42|291.44|289.04|0
1654690500000|2022-06-08 12:15:00|292.39|289.99|291.91|289.51|292.39|289.99|290.96|288.56|0
1654690800000|2022-06-08 12:20:00|291.75|289.35|289.13|286.73|291.91|289.51|289.05|286.65|0
1654691100000|2022-06-08 12:25:00|288.89|286.49|288.89|286.49|289.68|287.28|288.1|285.7|0
1654691400000|2022-06-08 12:30:00|288.57|286.17|285.97|283.57|288.73|286.33|284.79|282.39|0
1654691700000|2022-06-08 12:35:00|285.89|283.49|287.63|285.23|287.79|285.39|285.42|283.02|0
1654692000000|2022-06-08 12:40:00|287.55|285.15|289.05|286.65|289.05|286.65|285.9|283.5|0
1654692300000|2022-06-08 12:45:00|288.89|286.49|289.21|286.81|290.16|287.76|288.57|286.17|0
1654692600000|2022-06-08 12:50:00|289.05|286.65|287.16|284.76|290.08|287.68|286.69|284.29|0
1654692900000|2022-06-08 12:55:00|287|284.6|287.87|285.47|289.05|286.65|286.84|284.44|0
1654693200000|2022-06-08 13:00:00|287.71|285.31|286.16|283.76|287.87|285.47|284.72|282.32|0
1654693500000|2022-06-08 13:05:00|286|283.6|287.41|285.01|287.89|285.49|285.76|283.36|0
1654693800000|2022-06-08 13:10:00|286.94|284.54|287.96|285.56|288.36|285.96|286.07|283.67|0
1654694100000|2022-06-08 13:15:00|288.04|285.64|287.01|284.61|288.04|285.64|286.46|284.06|0
1654694400000|2022-06-08 13:20:00|286.93|284.53|287.25|284.85|287.72|285.32|286.3|283.9|0
1654694700000|2022-06-08 13:25:00|287.4|285|288.66|286.26|289.14|286.74|287.4|285|0
1654695000000|2022-06-08 13:30:00|288.82|286.42|285.19|282.79|288.82|286.42|280.81|278.41|0
1654695300000|2022-06-08 13:35:00|285.11|282.71|289.92|287.52|291.03|288.63|284.09|281.69|0
1654695600000|2022-06-08 13:40:00|290.08|287.68|287.39|284.99|290.08|287.68|286.6|284.2|0
1654695900000|2022-06-08 13:45:00|287.55|285.15|296.95|294.55|299.04|296.64|287.55|285.15|0
1654696200000|2022-06-08 13:50:00|297.11|294.71|298.95|296.55|299.27|296.87|295.57|293.17|0
1654696500000|2022-06-08 13:55:00|298.62|296.22|296.85|294.45|299.75|297.35|296.37|293.97|0
1654696800000|2022-06-08 14:00:00|297.17|294.77|296.06|293.66|297.65|295.25|291.89|289.49|0
1654697100000|2022-06-08 14:05:00|296.38|293.98|296.05|293.65|297.66|295.26|294.78|292.38|0
1654697400000|2022-06-08 14:10:00|295.89|293.49|285.88|283.48|295.89|293.49|285.88|283.48|0
1654697700000|2022-06-08 14:15:00|285.49|283.09|289.99|287.59|289.99|287.59|284.31|281.91|0
1654698000000|2022-06-08 14:20:00|290.31|287.91|294.92|292.52|295.24|292.84|290.31|287.91|0
1654698300000|2022-06-08 14:25:00|294.12|291.72|291.25|288.85|294.76|292.36|291.25|288.85|0
1654698600000|2022-06-08 14:30:00|291.33|288.93|294.92|292.52|296.2|293.8|289.98|287.58|0
1654698900000|2022-06-08 14:35:00|295.24|292.84|294.59|292.19|297.48|295.08|294.11|291.71|0
1654699200000|2022-06-08 14:40:00|294.75|292.35|290.6|288.2|296.67|294.27|287.75|285.35|0
1654699500000|2022-06-08 14:45:00|290.76|288.36|292.67|290.27|293.95|291.55|290.76|288.36|0
1654699800000|2022-06-08 14:50:00|292.99|290.59|292.51|290.11|294.27|291.87|291.23|288.83|0
1654700100000|2022-06-08 14:55:00|292.35|289.95|288.85|286.45|292.67|290.27|287.11|284.71|0
1654700400000|2022-06-08 15:00:00|289.16|286.76|288.21|285.81|289.56|287.16|286.47|284.07|0
1654700700000|2022-06-08 15:05:00|287.73|285.33|289.63|287.23|290.11|287.71|287.73|285.33|0
1654701000000|2022-06-08 15:10:00|289.79|287.39|293.77|291.37|293.93|291.53|288.52|286.12|0
1654701300000|2022-06-08 15:15:00|294.57|292.17|296.38|293.98|299.86|297.46|292.97|290.57|0
1654701600000|2022-06-08 15:20:00|296.54|294.14|294.45|292.05|297.18|294.78|294.13|291.73|0
1654701900000|2022-06-08 15:25:00|294.29|291.89|295.57|293.17|296.37|293.97|294.13|291.73|0
1654702200000|2022-06-08 15:30:00|295.65|293.25|295.89|293.49|297.17|294.77|294.6|292.2|0
1654702500000|2022-06-08 15:35:00|296.21|293.81|296.36|293.96|297.01|294.61|295.24|292.84|0
1654702800000|2022-06-08 15:40:00|296.53|294.13|292.04|289.64|298.46|296.06|291.72|289.32|0
1654703100000|2022-06-08 15:45:00|292.68|290.28|292.91|290.51|294.51|292.11|291.79|289.39|0
1654703400000|2022-06-08 15:50:00|292.59|290.19|293.38|290.98|294.67|292.27|292.59|290.19|0
1654703700000|2022-06-08 15:55:00|293.62|291.22|292.26|289.86|294.34|291.94|291.62|289.22|0
1654704000000|2022-06-08 16:00:00|291.94|289.54|293.38|290.98|295.63|293.23|290.82|288.42|0
1654704300000|2022-06-08 16:05:00|293.06|290.66|291.77|289.37|293.54|291.14|290.02|287.62|0
1654704600000|2022-06-08 16:10:00|292.09|289.69|292.89|290.49|293.21|290.81|291.45|289.05|0
1654704900000|2022-06-08 16:15:00|293.05|290.65|292.4|290|293.05|290.65|290.49|288.09|0
1654705200000|2022-06-08 16:20:00|292.72|290.32|288.41|286.01|292.88|290.48|287.3|284.9|0
1654705500000|2022-06-08 16:25:00|288.57|286.17|286.82|284.42|288.57|286.17|283.51|281.11|0
1654705800000|2022-06-08 16:30:00|286.67|284.27|281.93|279.53|286.82|284.42|280.52|278.12|0
1654706100000|2022-06-08 16:35:00|282.09|279.69|275.99|273.59|282.24|279.84|275.99|273.59|0
1654706400000|2022-06-08 16:40:00|275.83|273.43|272.58|270.18|277.23|274.83|272.58|270.18|0
1654706700000|2022-06-08 16:45:00|272.42|270.02|276.29|273.89|276.45|274.05|271.5|269.1|0
1654707000000|2022-06-08 16:50:00|276.14|273.74|276.49|274.09|277.11|274.71|274.18|271.78|0
1654707300000|2022-06-08 16:55:00|276.33|273.93|278.51|276.11|278.66|276.26|275.63|273.23|0
1654707600000|2022-06-08 17:00:00|278.66|276.26|274.31|271.91|278.66|276.26|273.38|270.98|0
1654707900000|2022-06-08 17:05:00|274|271.6|276.94|274.54|277.41|275.01|273.69|271.29|0
1654708200000|2022-06-08 17:10:00|276.79|274.39|275.85|273.45|277.25|274.85|273.68|271.28|0
1654708500000|2022-06-08 17:15:00|275.7|273.3|277.56|275.16|277.87|275.47|274.45|272.05|0
1654708800000|2022-06-08 17:20:00|277.09|274.69|275.38|272.98|277.25|274.85|275.07|272.67|0
1654709100000|2022-06-08 17:25:00|275.69|273.29|272.57|270.17|276|273.6|272.57|270.17|0
1654709400000|2022-06-08 17:30:00|272.41|270.01|268.87|266.47|272.72|270.32|267.56|265.16|0
1654709700000|2022-06-08 17:35:00|269.02|266.62|265.65|263.25|269.02|266.62|265.5|263.1|0
1654710000000|2022-06-08 17:40:00|265.5|263.1|271.17|268.77|271.32|268.92|265.5|263.1|0
1654710300000|2022-06-08 17:45:00|270.71|268.31|272.24|269.84|273.33|270.93|269.94|267.54|0
1654710600000|2022-06-08 17:50:00|272.4|270|271.23|268.83|273.02|270.62|269.47|267.07|0
1654710900000|2022-06-08 17:55:00|271.31|268.91|270.54|268.14|273.32|270.92|270.08|267.68|0
1654711200000|2022-06-08 18:00:00|270.23|267.83|271.77|269.37|273.47|271.07|270.23|267.83|0
1654711500000|2022-06-08 18:05:00|272.08|269.68|271.77|269.37|273.47|271.07|270.69|268.29|0
1654711800000|2022-06-08 18:10:00|271.92|269.52|271.61|269.21|272.85|270.45|269.46|267.06|0
1654712100000|2022-06-08 18:15:00|271.92|269.52|269.91|267.51|272.38|269.98|268.68|266.28|0
1654712400000|2022-06-08 18:20:00|269.76|267.36|270.06|267.66|271.45|269.05|268.38|265.98|0
1654712700000|2022-06-08 18:25:00|269.91|267.51|267.14|264.74|270.83|268.43|264.55|262.15|0
1654713000000|2022-06-08 18:30:00|266.84|264.44|265.92|263.52|269.44|267.04|265.77|263.37|0
1654713300000|2022-06-08 18:35:00|265.77|263.37|266.22|263.82|266.83|264.43|263.79|261.39|0
1654713600000|2022-06-08 18:40:00|266.37|263.97|270.36|267.96|270.97|268.57|266.37|263.97|0
1654713900000|2022-06-08 18:45:00|270.2|267.8|270.2|267.8|272.05|269.65|269.28|266.88|0
1654714200000|2022-06-08 18:50:00|270.35|267.95|268.35|265.95|270.51|268.11|268.35|265.95|0
1654714500000|2022-06-08 18:55:00|268.2|265.8|268.81|266.41|269.43|267.03|267.74|265.34|0
1654714800000|2022-06-08 19:00:00|268.66|266.26|267.43|265.03|268.66|266.26|265.75|263.35|0
1654715100000|2022-06-08 19:05:00|267.27|264.87|265.9|263.5|268.11|265.71|263.77|261.37|0
1654715400000|2022-06-08 19:10:00|265.44|263.04|270.03|267.63|270.64|268.24|265.28|262.88|0
1654715700000|2022-06-08 19:15:00|269.87|267.47|270.34|267.94|271.26|268.86|268.29|265.89|0
1654716000000|2022-06-08 19:20:00|270.26|267.86|273.89|271.49|274.35|271.95|269.88|267.48|0
1654716300000|2022-06-08 19:25:00|274.04|271.64|273.42|271.02|275.13|272.73|272.8|270.4|0
1654716600000|2022-06-08 19:30:00|273.73|271.33|275.59|273.19|276.21|273.81|272.49|270.09|0
1654716900000|2022-06-08 19:35:00|275.66|273.26|274.14|271.74|276.71|274.31|273.67|271.27|0
1654717200000|2022-06-08 19:40:00|273.98|271.58|272.43|270.03|273.98|271.58|271.96|269.56|0
1654717500000|2022-06-08 19:45:00|272.74|270.34|266.42|264.02|272.74|270.34|266.27|263.87|0
1654717800000|2022-06-08 19:50:00|266.57|264.17|267.49|265.09|270.41|268.01|265.35|262.95|0
1654718100000|2022-06-08 19:55:00|267.79|265.39|267.94|265.54|269.64|267.24|266.26|263.86|0
1654718400000|2022-06-08 20:00:00|268.56|266.16|265.9|263.5|269.02|266.62|265.59|263.19|0
1654718700000|2022-06-08 20:05:00|266.05|263.65|266.97|264.57|267.28|264.88|265.44|263.04|0
1654719000000|2022-06-08 20:10:00|266.81|264.41|268.96|266.56|268.96|266.56|266.81|264.41|0
1654719300000|2022-06-08 20:15:00|268.93|266.13|268.24|265.44|269.01|266.21|267.54|264.74|0
1654719600000|2022-06-08 20:20:00|268.08|265.28|268.69|265.89|269.01|266.21|267.93|265.13|0
1654719900000|2022-06-08 20:25:00|268.54|265.74|268.69|265.89|269|266.2|268.54|265.74|0
1654720200000|2022-06-08 20:30:00|268.76|265.96|269.15|266.35|269.46|266.66|268.69|265.89|0
1654720500000|2022-06-08 20:35:00|269.3|266.5|268.99|266.19|269.46|266.66|268.84|266.04|0
1654720800000|2022-06-08 20:40:00|268.84|266.04|268.37|265.57|268.84|266.04|268.22|265.42|0
1654721100000|2022-06-08 20:45:00|268.68|265.88|268.06|265.26|268.68|265.88|268.06|265.26|0
1654721400000|2022-06-08 20:50:00|268.22|265.42|268.67|265.87|268.98|266.18|268.06|265.26|0
1654721700000|2022-06-08 20:55:00|269.65|266.85|269.41|266.61|270.57|267.77|269.41|266.61|0
1654722000000|2022-06-08 21:00:00|269.58|266.78|269.82|267.02|269.89|267.09|269.42|266.62|0
1654722300000|2022-06-08 21:05:00|269.78|266.98|269.95|267.15|269.95|267.15|269.78|266.98|0
1654722600000|2022-06-08 21:10:00|269.98|267.18|270.06|267.26|270.06|267.26|269.98|267.18|0
1654722900000|2022-06-08 21:15:00|270.2|267.4|270.1|267.3|270.21|267.41|270.1|267.3|0
1654723200000|2022-06-08 21:20:00|270.16|267.36|269.93|267.13|270.16|267.36|269.74|266.94|0
1654723500000|2022-06-08 21:25:00|269.92|267.12|270.01|267.21|270.01|267.21|269.92|267.12|0
1654723800000|2022-06-08 21:30:00|269.99|267.19|269.54|266.74|269.99|267.19|269.54|266.74|0
1654724100000|2022-06-08 21:35:00|269.53|266.73|269.62|266.82|269.73|266.93|269.53|266.73|0
1654724700000|2022-06-08 21:45:00|269.55|266.75|269.53|266.73|269.57|266.77|269.46|266.66|0
1654725000000|2022-06-08 21:50:00|269.66|266.86|269.7|266.9|269.79|266.99|269.63|266.83|0
1654725300000|2022-06-08 21:55:00|269.77|266.97|269.78|266.98|269.84|267.04|269.61|266.81|0
1654725600000|2022-06-08 22:00:00|269.37|266.57|267.76|264.96|269.6|266.8|267.76|264.96|0
1654725900000|2022-06-08 22:05:00|267.91|265.11|268.52|265.72|268.52|265.72|267.91|265.11|0
1654726200000|2022-06-08 22:10:00|268.44|265.64|268.67|265.87|268.83|266.03|268.21|265.41|0
1654726500000|2022-06-08 22:15:00|268.83|266.03|268.82|266.02|269.13|266.33|268.82|266.02|0
1654726800000|2022-06-08 22:20:00|268.9|266.1|268.66|265.86|269.28|266.48|268.51|265.71|0
1654727100000|2022-06-08 22:25:00|268.82|266.02|269.43|266.63|269.74|266.94|268.82|266.02|0
1654727400000|2022-06-08 22:30:00|269.58|266.78|270.04|267.24|270.35|267.55|269.58|266.78|0
1654727700000|2022-06-08 22:35:00|269.89|267.09|270.11|267.31|270.27|267.47|269.27|266.47|0
1654728000000|2022-06-08 22:40:00|270.35|267.55|270.19|267.39|270.35|267.55|270.04|267.24|0
1654728300000|2022-06-08 22:45:00|270.11|267.31|270.34|267.54|270.34|267.54|269.88|267.08|0
1654728600000|2022-06-08 22:50:00|270.19|267.39|270.8|268|270.8|268|270.19|267.39|0
1654728900000|2022-06-08 22:55:00|270.96|268.16|270.8|268|271.11|268.31|270.65|267.85|0
1654729200000|2022-06-08 23:00:00|270.64|267.84|270.79|267.99|271.26|268.46|270.49|267.69|0
1654729500000|2022-06-08 23:05:00|270.71|267.91|270.86|268.06|271.26|268.46|270.64|267.84|0
1654729800000|2022-06-08 23:10:00|270.79|267.99|271.25|268.45|271.25|268.45|270.79|267.99|0
1654730100000|2022-06-08 23:15:00|271.41|268.61|271.4|268.6|271.41|268.61|271.25|268.45|0
1654730400000|2022-06-08 23:20:00|271.48|268.68|271.09|268.29|271.56|268.76|271.09|268.29|0
1654730700000|2022-06-08 23:25:00|271.01|268.21|270.23|267.43|271.01|268.21|269.93|267.13|0
1654731000000|2022-06-08 23:30:00|270.16|267.36|271.08|268.28|271.55|268.75|270.16|267.36|0
1654731300000|2022-06-08 23:35:00|270.93|268.13|270.15|267.35|271|268.2|270.15|267.35|0
1654731600000|2022-06-08 23:40:00|270.23|267.43|270.84|268.04|271.08|268.28|269.76|266.96|0
1654731900000|2022-06-08 23:45:00|270.92|268.12|271.3|268.5|271.38|268.58|270.92|268.12|0
1654732200000|2022-06-08 23:50:00|271.54|268.74|269.75|266.95|271.54|268.74|269.75|266.95|0
1654732500000|2022-06-08 23:55:00|269.83|267.03|270.6|267.8|270.6|267.8|269.52|266.72|0
1654732800000|2022-06-09 00:00:00|271.22|268.42|269.06|266.26|272.46|269.66|268.9|266.1|0
1654733100000|2022-06-09 00:05:00|268.9|266.1|269.36|266.56|270.13|267.33|268.59|265.79|0
1654733400000|2022-06-09 00:10:00|269.52|266.72|269.36|266.56|270.13|267.33|268.44|265.64|0
1654733700000|2022-06-09 00:15:00|269.05|266.25|267.97|265.17|269.36|266.56|266.97|264.17|0
1654734000000|2022-06-09 00:20:00|268.12|265.32|269.51|266.71|269.97|267.17|267.51|264.71|0
1654734300000|2022-06-09 00:25:00|269.35|266.55|269.35|266.55|269.51|266.71|268.73|265.93|0
1654734600000|2022-06-09 00:30:00|269.5|266.7|269.19|266.39|269.66|266.86|268.12|265.32|0
1654734900000|2022-06-09 00:35:00|269.34|266.54|267.42|264.62|269.65|266.85|266.73|263.93|0
1654735200000|2022-06-09 00:40:00|267.34|264.54|265.04|262.24|267.34|264.54|264.28|261.48|0
1654735500000|2022-06-09 00:45:00|265.2|262.4|266.11|263.31|266.26|263.46|264.89|262.09|0
1654735800000|2022-06-09 00:50:00|266.34|263.54|265.95|263.15|266.57|263.77|265.65|262.85|0
1654736100000|2022-06-09 00:55:00|265.8|263|265.19|262.39|266.11|263.31|264.88|262.08|0
1654736400000|2022-06-09 01:00:00|265.03|262.23|264.88|262.08|265.8|263|264.27|261.47|0
1654736700000|2022-06-09 01:05:00|264.72|261.92|265.48|262.68|265.48|262.68|264.42|261.62|0
1654737000000|2022-06-09 01:10:00|265.33|262.53|265.63|262.83|266.71|263.91|264.64|261.84|0
1654737300000|2022-06-09 01:15:00|265.94|263.14|265.48|262.68|266.55|263.75|264.79|261.99|0
1654737600000|2022-06-09 01:20:00|265.63|262.83|265.02|262.22|265.78|262.98|265.02|262.22|0
1654737900000|2022-06-09 01:25:00|265.17|262.37|263.49|260.69|265.24|262.44|263.03|260.23|0
1654738200000|2022-06-09 01:30:00|263.34|260.54|264.86|262.06|265.01|262.21|263.03|260.23|0
1654738500000|2022-06-09 01:35:00|265.01|262.21|260.9|258.1|265.16|262.36|260.9|258.1|0
1654738800000|2022-06-09 01:40:00|261.05|258.25|261.65|258.85|262.41|259.61|260.75|257.95|0
1654739100000|2022-06-09 01:45:00|261.35|258.55|261.42|258.62|261.65|258.85|260.29|257.49|0
1654739400000|2022-06-09 01:50:00|261.35|258.55|262.25|259.45|262.63|259.83|261.35|258.55|0
1654739700000|2022-06-09 01:55:00|262.1|259.3|262.25|259.45|262.63|259.83|261.95|259.15|0
1654740000000|2022-06-09 02:00:00|262.17|259.37|262.7|259.9|262.86|260.06|262.1|259.3|0
1654740300000|2022-06-09 02:05:00|262.62|259.82|263.76|260.96|263.77|260.97|262.62|259.82|0
1654740600000|2022-06-09 02:10:00|263.69|260.89|264.22|261.42|264.6|261.8|263.46|260.66|0
1654740900000|2022-06-09 02:15:00|264.37|261.57|263.15|260.35|264.52|261.72|262.69|259.89|0
1654741200000|2022-06-09 02:20:00|263.22|260.42|262.23|259.43|263.3|260.5|261.93|259.13|0
1654741500000|2022-06-09 02:25:00|262.39|259.59|262.23|259.43|262.39|259.59|261.78|258.98|0
1654741800000|2022-06-09 02:30:00|262.15|259.35|263.29|260.49|263.29|260.49|261.92|259.12|0
1654742100000|2022-06-09 02:35:00|263.14|260.34|263.9|261.1|264.05|261.25|263.14|260.34|0
1654742400000|2022-06-09 02:40:00|264.05|261.25|263.44|260.64|264.05|261.25|263.13|260.33|0
1654742700000|2022-06-09 02:45:00|263.59|260.79|264.8|262|264.96|262.16|263.44|260.64|0
1654743000000|2022-06-09 02:50:00|264.65|261.85|264.8|262|264.8|262|263.74|260.94|0
1654743300000|2022-06-09 02:55:00|264.95|262.15|264.49|261.69|264.95|262.15|263.88|261.08|0
1654743600000|2022-06-09 03:00:00|264.57|261.77|265.25|262.45|265.71|262.91|264.19|261.39|0
1654743900000|2022-06-09 03:05:00|265.1|262.3|264.49|261.69|265.1|262.3|264.49|261.69|0
1654744200000|2022-06-09 03:10:00|264.33|261.53|264.18|261.38|264.48|261.68|264.18|261.38|0
1654744500000|2022-06-09 03:15:00|264.33|261.53|264.78|261.98|264.86|262.06|263.41|260.61|0
1654744800000|2022-06-09 03:20:00|264.94|262.14|264.78|261.98|265.24|262.44|264.24|261.44|0
1654745100000|2022-06-09 03:25:00|264.63|261.83|265.24|262.44|265.39|262.59|264.63|261.83|0
1654745400000|2022-06-09 03:30:00|265.16|262.36|264.62|261.82|265.39|262.59|264.62|261.82|0
1654745700000|2022-06-09 03:35:00|264.69|261.89|264.62|261.82|264.93|262.13|264.62|261.82|0
1654746000000|2022-06-09 03:40:00|264.77|261.97|265.38|262.58|265.53|262.73|264.16|261.36|0
1654746300000|2022-06-09 03:45:00|265.45|262.65|266.29|263.49|266.45|263.65|264.92|262.12|0
1654746600000|2022-06-09 03:50:00|266.37|263.57|266.59|263.79|267.36|264.56|266.37|263.57|0
1654746900000|2022-06-09 03:55:00|266.75|263.95|266.44|263.64|266.75|263.95|266.29|263.49|0
1654747200000|2022-06-09 04:00:00|266.59|263.79|266.89|264.09|267.05|264.25|266.28|263.48|0
1654747500000|2022-06-09 04:05:00|266.97|264.17|266.28|263.48|267.05|264.25|266.28|263.48|0
1654747800000|2022-06-09 04:10:00|266.43|263.63|266.58|263.78|266.89|264.09|265.97|263.17|0
1654748100000|2022-06-09 04:15:00|266.65|263.85|266.42|263.62|266.89|264.09|266.27|263.47|0
1654748400000|2022-06-09 04:20:00|266.58|263.78|266.42|263.62|266.73|263.93|266.27|263.47|0
1654748700000|2022-06-09 04:25:00|266.57|263.77|266.57|263.77|266.88|264.08|266.34|263.54|0
1654749000000|2022-06-09 04:30:00|266.72|263.92|266.79|263.99|266.95|264.15|266.57|263.77|0
1654749300000|2022-06-09 04:35:00|266.87|264.07|266.18|263.38|266.87|264.07|266.11|263.31|0
1654749600000|2022-06-09 04:40:00|266.1|263.3|266.41|263.61|266.41|263.61|265.95|263.15|0
1654749900000|2022-06-09 04:45:00|266.25|263.45|266.25|263.45|266.25|263.45|265.64|262.84|0
1654750200000|2022-06-09 04:50:00|266.1|263.3|266.71|263.91|266.78|263.98|266.1|263.3|0
1654750500000|2022-06-09 04:55:00|266.55|263.75|266.24|263.44|266.71|263.91|266.01|263.21|0
1654750800000|2022-06-09 05:00:00|265.78|262.98|265.93|263.13|266.86|264.06|265.32|262.52|0
1654751100000|2022-06-09 05:05:00|266.24|263.44|268.46|265.66|268.54|265.74|266.24|263.44|0
1654751400000|2022-06-09 05:10:00|268.54|265.74|267.46|264.66|269|266.2|267.46|264.66|0
1654751700000|2022-06-09 05:15:00|267.31|264.51|266.92|264.12|267.77|264.97|266.84|264.04|0
1654752000000|2022-06-09 05:20:00|267|264.2|266.53|263.73|267.3|264.5|265.92|263.12|0
1654752300000|2022-06-09 05:25:00|266.69|263.89|267.6|264.8|267.76|264.96|266.61|263.81|0
1654752600000|2022-06-09 05:30:00|267.68|264.88|266.99|264.19|268.75|265.95|266.37|263.57|0
1654752900000|2022-06-09 05:35:00|266.83|264.03|264.69|261.89|267.14|264.34|264.69|261.89|0
1654753200000|2022-06-09 05:40:00|264.84|262.04|263.77|260.97|265.3|262.5|262.7|259.9|0
1654753500000|2022-06-09 05:45:00|263.69|260.89|264.07|261.27|264.22|261.42|262.4|259.6|0
1654753800000|2022-06-09 05:50:00|264.22|261.42|262.54|259.74|264.53|261.73|262.54|259.74|0
1654754100000|2022-06-09 05:55:00|262.7|259.9|262.08|259.28|262.85|260.05|261.93|259.13|0
1654754400000|2022-06-09 06:00:00|261.48|258.68|262.54|259.74|263.45|260.65|260.72|257.92|0
1654754700000|2022-06-09 06:05:00|262.69|259.89|263.52|260.72|263.6|260.8|260.79|257.99|0
1654755000000|2022-06-09 06:10:00|263.45|260.65|263.21|260.41|263.9|261.1|261.47|258.67|0
1654755300000|2022-06-09 06:15:00|263.14|260.34|262.37|259.57|263.44|260.64|262.3|259.5|0
1654755600000|2022-06-09 06:20:00|262.07|259.27|262.37|259.57|262.68|259.88|261.92|259.12|0
1654755900000|2022-06-09 06:25:00|262.52|259.72|261.91|259.11|262.52|259.72|261.15|258.35|0
1654756200000|2022-06-09 06:30:00|262.22|259.42|262.74|259.94|262.98|260.18|261.76|258.96|0
1654756500000|2022-06-09 06:35:00|262.67|259.87|263.73|260.93|264.34|261.54|262.67|259.87|0
1654756800000|2022-06-09 06:40:00|263.88|261.08|263.5|260.7|264.34|261.54|262.51|259.71|0
1654757100000|2022-06-09 06:45:00|263.42|260.62|264.18|261.38|264.79|261.99|263.27|260.47|0
1654757400000|2022-06-09 06:50:00|264.1|261.3|265.55|262.75|265.55|262.75|264.1|261.3|0
1654757700000|2022-06-09 06:55:00|265.7|262.9|266.62|263.82|266.62|263.82|265.7|262.9|0
1654758000000|2022-06-09 07:00:00|266.77|263.97|267.38|264.58|267.69|264.89|263.56|260.76|0
1654758300000|2022-06-09 07:05:00|267.03|264.63|269.18|266.78|269.49|267.09|266.42|264.02|0
1654758600000|2022-06-09 07:10:00|269.03|266.63|266.72|264.32|269.64|267.24|266.72|264.32|0
1654758900000|2022-06-09 07:15:00|266.56|264.16|266.79|264.39|267.64|265.24|265.64|263.24|0
1654759200000|2022-06-09 07:20:00|266.63|264.23|268.55|266.15|269.48|267.08|266.25|263.85|0
1654759500000|2022-06-09 07:25:00|268.71|266.31|268.55|266.15|269.17|266.77|267.94|265.54|0
1654759800000|2022-06-09 07:30:00|268.7|266.3|263.52|261.12|268.7|266.3|262.61|260.21|0
1654760100000|2022-06-09 07:35:00|263.37|260.97|264.74|262.34|265.05|262.65|262.61|260.21|0
1654760400000|2022-06-09 07:40:00|264.89|262.49|265.5|263.1|265.88|263.48|263.98|261.58|0
1654760700000|2022-06-09 07:45:00|265.35|262.95|266.42|264.02|267.34|264.94|265.2|262.8|0
1654761000000|2022-06-09 07:50:00|266.57|264.17|268.56|266.16|269.33|266.93|266.57|264.17|0
1654761300000|2022-06-09 07:55:00|268.48|266.08|268.4|266|268.87|266.47|267.33|264.93|0
1654761600000|2022-06-09 08:00:00|267.79|265.39|267.17|264.77|268.25|265.85|266.1|263.7|0
1654761900000|2022-06-09 08:05:00|267.02|264.62|265.94|263.54|267.33|264.93|264.34|261.94|0
1654762200000|2022-06-09 08:10:00|265.79|263.39|265.79|263.39|266.4|264|264.87|262.47|0
1654762500000|2022-06-09 08:15:00|265.71|263.31|266.4|264|266.86|264.46|265.71|263.31|0
1654762800000|2022-06-09 08:20:00|266.32|263.92|267.47|265.07|267.62|265.22|265.32|262.92|0
1654763100000|2022-06-09 08:25:00|267.31|264.91|267.77|265.37|267.92|265.52|266.85|264.45|0
1654763400000|2022-06-09 08:30:00|267.62|265.22|270.53|268.13|271.04|268.64|267.62|265.22|0
1654763700000|2022-06-09 08:35:00|270.68|268.28|270.99|268.59|272.69|270.29|270.68|268.28|0
1654764000000|2022-06-09 08:40:00|271.06|268.66|271.14|268.74|271.92|269.52|270.68|268.28|0
1654764300000|2022-06-09 08:45:00|271.3|268.9|275.56|273.16|275.56|273.16|271.3|268.9|0
1654764600000|2022-06-09 08:50:00|275.64|273.24|276.15|273.75|277.72|275.32|275.64|273.24|0
1654764900000|2022-06-09 08:55:00|276.31|273.91|278.34|275.94|278.5|276.1|275.68|273.28|0
1654765200000|2022-06-09 09:00:00|278.18|275.78|278.18|275.78|278.65|276.25|277.55|275.15|0
1654765500000|2022-06-09 09:05:00|278.02|275.62|277.86|275.46|278.65|276.25|276.93|274.53|0
1654765800000|2022-06-09 09:10:00|277.71|275.31|276.61|274.21|278.02|275.62|276.61|274.21|0
1654766100000|2022-06-09 09:15:00|276.76|274.36|276.21|273.81|277.23|274.83|275.82|273.42|0
1654766400000|2022-06-09 09:20:00|276.14|273.74|276.29|273.89|276.45|274.05|275.59|273.19|0
1654766700000|2022-06-09 09:25:00|276.21|273.81|276.13|273.73|277.07|274.67|275.97|273.57|0
1654767000000|2022-06-09 09:30:00|276.44|274.04|277.38|274.98|277.69|275.29|275.97|273.57|0
1654767300000|2022-06-09 09:35:00|277.45|275.05|277.6|275.2|278.16|275.76|277.22|274.82|0
1654767600000|2022-06-09 09:40:00|277.69|275.29|275.96|273.56|277.76|275.36|275.65|273.25|0
1654767900000|2022-06-09 09:45:00|276.28|273.88|276.74|274.34|276.74|274.34|275.81|273.41|0
1654768200000|2022-06-09 09:50:00|276.58|274.18|276.42|274.02|277.52|275.12|275.96|273.56|0
1654768500000|2022-06-09 09:55:00|276.27|273.87|275.64|273.24|276.42|274.02|274.4|272|0
1654768800000|2022-06-09 10:00:00|275.8|273.4|275.33|272.93|276.42|274.02|275.33|272.93|0
1654769100000|2022-06-09 10:05:00|275.48|273.08|275.17|272.77|276.1|273.7|275.01|272.61|0
1654769400000|2022-06-09 10:10:00|275.32|272.92|275.63|273.23|275.63|273.23|273.77|271.37|0
1654769700000|2022-06-09 10:15:00|275.47|273.07|277.5|275.1|277.81|275.41|275.32|272.92|0
1654770000000|2022-06-09 10:20:00|277.34|274.94|280.64|278.24|281.27|278.87|277.34|274.94|0
1654770300000|2022-06-09 10:25:00|280.79|278.39|283.73|281.33|283.73|281.33|280.16|277.76|0
1654770600000|2022-06-09 10:30:00|284.2|281.8|283.57|281.17|285|282.6|283.41|281.01|0
1654770900000|2022-06-09 10:35:00|283.49|281.09|281.99|279.59|284.28|281.88|281.83|279.43|0
1654771200000|2022-06-09 10:40:00|281.28|278.88|281.98|279.58|282.78|280.38|281.2|278.8|0
1654771500000|2022-06-09 10:45:00|281.83|279.43|281.51|279.11|282.3|279.9|281.04|278.64|0
1654771800000|2022-06-09 10:50:00|281.67|279.27|283.71|281.31|284.11|281.71|281.51|279.11|0
1654772100000|2022-06-09 10:55:00|283.56|281.16|282.21|279.81|283.56|281.16|281.98|279.58|0
1654772400000|2022-06-09 11:00:00|281.97|279.57|281.34|278.94|282.05|279.65|280.87|278.47|0
1654772700000|2022-06-09 11:05:00|281.18|278.78|281.18|278.78|281.65|279.25|280.08|277.68|0
1654773000000|2022-06-09 11:10:00|281.34|278.94|282.44|280.04|282.44|280.04|281.18|278.78|0
1654773300000|2022-06-09 11:15:00|282.28|279.88|280.55|278.15|282.75|280.35|280.46|278.06|0
1654773600000|2022-06-09 11:20:00|280.46|278.06|284.17|281.77|286.54|284.14|279.92|277.52|0
1654773900000|2022-06-09 11:25:00|283.53|281.13|281.64|279.24|284.17|281.77|280.85|278.45|0
1654774200000|2022-06-09 11:30:00|281.71|279.31|279.75|277.35|282.58|280.18|279.75|277.35|0
1654774500000|2022-06-09 11:35:00|279.59|277.19|280.29|277.89|280.69|278.29|279.12|276.72|0
1654774800000|2022-06-09 11:40:00|280.22|277.82|281.39|278.99|281.55|279.15|279.51|277.11|0
1654775100000|2022-06-09 11:45:00|281.55|279.15|275.74|273.34|285.02|282.62|275.35|272.95|0
1654775400000|2022-06-09 11:50:00|275.58|273.18|274.57|272.17|278|275.6|274.57|272.17|0
1654775700000|2022-06-09 11:55:00|274.8|272.4|274.72|272.32|275.19|272.79|272.93|270.53|0
1654776000000|2022-06-09 12:00:00|274.56|272.16|274.25|271.85|274.72|272.32|272.85|270.45|0
1654776300000|2022-06-09 12:05:00|274.17|271.77|273.63|271.23|274.72|272.32|272.7|270.3|0
1654776600000|2022-06-09 12:10:00|273.47|271.07|269.45|267.05|273.62|271.22|269.45|267.05|0
1654776900000|2022-06-09 12:15:00|269.14|266.74|270.06|267.66|270.99|268.59|268.37|265.97|0
1654777200000|2022-06-09 12:20:00|269.6|267.2|267.44|265.04|269.6|267.2|266.22|263.82|0
1654777500000|2022-06-09 12:25:00|267.13|264.73|268.62|266.22|268.74|266.34|264.87|262.47|0
1654777800000|2022-06-09 12:30:00|268.55|266.15|267.08|264.68|270.55|268.15|265.79|263.39|0
1654778100000|2022-06-09 12:35:00|266.86|264.46|267.31|264.91|267.47|265.07|264.87|262.47|0
1654778400000|2022-06-09 12:40:00|267.16|264.76|260.15|257.75|267.69|265.29|259.85|257.45|0
1654778700000|2022-06-09 12:45:00|260.3|257.9|260.15|257.75|262.27|259.87|259.77|257.37|0
1654779000000|2022-06-09 12:50:00|260.3|257.9|258.53|256.13|260.6|258.2|257.74|255.34|0
1654779300000|2022-06-09 12:55:00|258.38|255.98|260.33|257.93|261.31|258.91|258.38|255.98|0
1654779600000|2022-06-09 13:00:00|259.88|257.48|261.69|259.29|261.69|259.29|259.27|256.87|0
1654779900000|2022-06-09 13:05:00|261.54|259.14|258.59|256.19|261.69|259.29|258.52|256.12|0
1654780200000|2022-06-09 13:10:00|258.67|256.27|256.56|254.16|262.44|260.04|256.56|254.16|0
1654780500000|2022-06-09 13:15:00|256.71|254.31|256.4|254|257.91|255.51|255.06|252.66|0
1654780800000|2022-06-09 13:20:00|257.16|254.76|257.6|255.2|258.81|256.41|257.15|254.75|0
1654781100000|2022-06-09 13:25:00|257.9|255.5|256.4|254|258.66|256.26|256.4|254|0
1654781400000|2022-06-09 13:30:00|256.85|254.45|265.32|262.92|265.32|262.92|252.28|249.88|0
1654781700000|2022-06-09 13:35:00|266.53|264.13|256.13|253.73|266.53|264.13|256.13|253.73|0
1654782000000|2022-06-09 13:40:00|255.83|253.43|254.78|252.38|258.53|256.13|251.36|248.96|0
1654782300000|2022-06-09 13:45:00|253.89|251.49|258.17|255.77|260.9|258.5|250.76|248.36|0
1654782600000|2022-06-09 13:50:00|258.02|255.62|267.46|265.06|269.46|267.06|257.87|255.47|0
1654782900000|2022-06-09 13:55:00|267|264.6|269.87|267.47|270.02|267.62|265.77|263.37|0
1654783200000|2022-06-09 14:00:00|270.49|268.09|265.88|263.48|270.49|268.09|265.42|263.02|0
1654783500000|2022-06-09 14:05:00|265.26|262.86|259.04|256.64|265.8|263.4|258.43|256.03|0
1654783800000|2022-06-09 14:10:00|258.89|256.49|257.39|254.99|259.34|256.94|253.19|250.79|0
1654784100000|2022-06-09 14:15:00|257.54|255.14|260.25|257.85|264.21|261.81|256.63|254.23|0
1654784400000|2022-06-09 14:20:00|260.71|258.31|261.16|258.76|262.68|260.28|259.49|257.09|0
1654784700000|2022-06-09 14:25:00|261.31|258.91|263.14|260.74|263.14|260.74|259.95|257.55|0
1654785000000|2022-06-09 14:30:00|264.36|261.96|262.07|259.67|266.96|264.56|260.4|258|0
1654785300000|2022-06-09 14:35:00|262.83|260.43|264.66|262.26|265.42|263.02|261.46|259.06|0
1654785600000|2022-06-09 14:40:00|264.58|262.18|259.33|256.93|265.11|262.71|257.67|255.27|0
1654785900000|2022-06-09 14:45:00|259.48|257.08|257.36|254.96|259.78|257.38|256.31|253.91|0
1654786200000|2022-06-09 14:50:00|256.91|254.51|252.19|249.79|257.06|254.66|251.74|249.34|0
1654786500000|2022-06-09 14:55:00|251.74|249.34|255.17|252.77|256.23|253.83|250.55|248.15|0
1654786800000|2022-06-09 15:00:00|254.57|252.17|250.1|247.7|255.62|253.22|249.5|247.1|0
1654787100000|2022-06-09 15:05:00|249.95|247.55|251.23|248.83|252.2|249.8|247.73|245.33|0
1654787400000|2022-06-09 15:10:00|251.08|248.68|254.03|251.63|254.33|251.93|250.63|248.23|0
1654787700000|2022-06-09 15:15:00|254.33|251.93|253.28|250.88|254.92|252.52|252.39|249.99|0
1654788000000|2022-06-09 15:20:00|253.43|251.03|256.04|253.64|257.02|254.62|253.13|250.73|0
1654788300000|2022-06-09 15:25:00|255.97|253.57|253.42|251.02|256.42|254.02|252.68|250.28|0
1654788600000|2022-06-09 15:30:00|252.98|250.58|253.12|250.72|255.21|252.81|251.19|248.79|0
1654788900000|2022-06-09 15:35:00|253.57|251.17|254.61|252.21|256.03|253.63|252.52|250.12|0
1654789200000|2022-06-09 15:40:00|255.13|252.73|259.56|257.16|262.14|259.74|255.13|252.73|0
1654789500000|2022-06-09 15:45:00|259.11|256.71|252.49|250.09|260.89|258.49|252.04|249.64|0
1654789800000|2022-06-09 15:50:00|252.63|250.23|253.53|251.13|253.68|251.28|250.11|247.71|0
1654790100000|2022-06-09 15:55:00|253.68|251.28|256.07|253.67|256.37|253.97|253.23|250.83|0
1654790400000|2022-06-09 16:00:00|255.92|253.52|254.57|252.17|257.57|255.17|254.27|251.87|0
1654790700000|2022-06-09 16:05:00|254.72|252.32|252.92|250.52|255.17|252.77|251.73|249.33|0
1654791000000|2022-06-09 16:10:00|252.62|250.22|250.98|248.58|253.07|250.67|249.05|246.65|0
1654791300000|2022-06-09 16:15:00|250.83|248.43|251.57|249.17|251.72|249.32|249.64|247.24|0
1654791600000|2022-06-09 16:20:00|251.72|249.32|252.91|250.51|254.26|251.86|251.42|249.02|0
1654791900000|2022-06-09 16:25:00|252.76|250.36|255.9|253.5|256.95|254.55|252.31|249.91|0
1654792200000|2022-06-09 16:30:00|256.2|253.8|256.5|254.1|257.71|255.31|254.55|252.15|0
1654792500000|2022-06-09 16:35:00|256.35|253.95|256.95|254.55|258.23|255.83|255.89|253.49|0
1654792800000|2022-06-09 16:40:00|257.25|254.85|258.53|256.13|259.44|257.04|256.34|253.94|0
1654793100000|2022-06-09 16:45:00|258.38|255.98|256.87|254.47|258.84|256.44|256.27|253.87|0
1654793400000|2022-06-09 16:50:00|257.02|254.62|255.66|253.26|259.13|256.73|255.66|253.26|0
1654793700000|2022-06-09 16:55:00|255.21|252.81|260.34|257.94|261.41|259.01|254.16|251.76|0
1654794000000|2022-06-09 17:00:00|260.8|258.4|259.48|257.08|262.32|259.92|259.38|256.98|0
1654794300000|2022-06-09 17:05:00|259.33|256.93|259.48|257.08|262.83|260.43|259.33|256.93|0
1654794600000|2022-06-09 17:10:00|259.78|257.38|260.08|257.68|261.91|259.51|259.17|256.77|0
1654794900000|2022-06-09 17:15:00|259.78|257.38|259.47|257.07|260.61|258.21|258.11|255.71|0
1654795200000|2022-06-09 17:20:00|259.32|256.92|255.38|252.98|259.77|257.37|255.08|252.68|0
1654795500000|2022-06-09 17:25:00|255.23|252.83|253.12|250.72|255.83|253.43|252.22|249.82|0
1654795800000|2022-06-09 17:30:00|252.37|249.97|250.57|248.17|252.37|249.97|249.24|246.84|0
1654796100000|2022-06-09 17:35:00|250.43|248.03|250.27|247.87|251.02|248.62|248.04|245.64|0
1654796400000|2022-06-09 17:40:00|250.12|247.72|249.32|246.92|250.42|248.02|246.28|243.88|0
1654796700000|2022-06-09 17:45:00|248.95|246.55|251.39|248.99|251.69|249.29|248.73|246.33|0
1654797000000|2022-06-09 17:50:00|251.54|249.14|251.84|249.44|252.88|250.48|251.39|248.99|0
1654797300000|2022-06-09 17:55:00|251.69|249.29|255.27|252.87|255.42|253.02|251.69|249.29|0
1654797600000|2022-06-09 18:00:00|254.97|252.57|251.09|248.69|255.12|252.72|250.34|247.94|0
1654797900000|2022-06-09 18:05:00|250.94|248.54|251.23|248.83|252.57|250.17|249.75|247.35|0
1654798200000|2022-06-09 18:10:00|251.38|248.98|251.67|249.27|251.97|249.57|248.56|246.16|0
1654798500000|2022-06-09 18:15:00|251.38|248.98|250.63|248.23|252.27|249.87|249.89|247.49|0
1654798800000|2022-06-09 18:20:00|250.78|248.38|247.07|244.67|251.97|249.57|246.63|244.23|0
1654799100000|2022-06-09 18:25:00|247.22|244.82|249.14|246.74|250.18|247.78|246.19|243.79|0
1654799400000|2022-06-09 18:30:00|248.99|246.59|245.3|242.9|248.99|246.59|244.86|242.46|0
1654799700000|2022-06-09 18:35:00|245.15|242.75|243.97|241.57|246.03|243.63|243.1|240.7|0
1654800000000|2022-06-09 18:40:00|243.83|241.43|242.55|240.15|244.41|242.01|241.46|239.06|0
1654800300000|2022-06-09 18:45:00|242.41|240.01|243.87|241.47|245.19|242.79|242.26|239.86|0
1654800600000|2022-06-09 18:50:00|243.57|241.17|242.98|240.58|244.89|242.49|241.96|239.56|0
1654800900000|2022-06-09 18:55:00|242.69|240.29|238.61|236.21|243.93|241.53|238.47|236.07|0
1654801200000|2022-06-09 19:00:00|238.47|236.07|234.94|232.54|239.07|236.67|234.87|232.47|0
1654801500000|2022-06-09 19:05:00|234.66|232.26|233.08|230.68|235.37|232.97|232.09|229.69|0
1654801800000|2022-06-09 19:10:00|233.23|230.83|231.66|229.26|234.22|231.82|231.66|229.26|0
1654802100000|2022-06-09 19:15:00|231.52|229.12|233.79|231.39|234.93|232.53|231.38|228.98|0
1654802400000|2022-06-09 19:20:00|233.65|231.25|234.07|231.67|235.22|232.82|231.65|229.25|0
1654802700000|2022-06-09 19:25:00|234.21|231.81|228.12|225.72|234.21|231.81|228.12|225.72|0
1654803000000|2022-06-09 19:30:00|227.69|225.29|225.87|223.47|228.68|226.28|225.87|223.47|0
1654803300000|2022-06-09 19:35:00|225.73|223.33|226.85|224.45|228.11|225.71|225.59|223.19|0
1654803600000|2022-06-09 19:40:00|226.56|224.16|222.21|219.81|226.56|224.16|220.28|217.88|0
1654803900000|2022-06-09 19:45:00|221.8|219.4|218.62|216.22|222.35|219.95|216.56|214.16|0
1654804200000|2022-06-09 19:50:00|218.34|215.94|217.62|215.22|220.96|218.56|215.84|213.44|0
1654804500000|2022-06-09 19:55:00|218.86|216.46|210.4|208|218.86|216.46|210.13|207.73|0
1654804800000|2022-06-09 20:00:00|210|207.6|210.67|208.27|211.35|208.95|209.99|207.59|0
1654805100000|2022-06-09 20:05:00|210.53|208.13|210.26|207.86|212.29|209.89|210.12|207.72|0
1654805400000|2022-06-09 20:10:00|210.39|207.99|212.28|209.88|212.42|210.02|210.12|207.72|0
1654805700000|2022-06-09 20:15:00|212.21|209.41|211.94|209.14|212.48|209.68|210.72|207.92|0
1654806000000|2022-06-09 20:20:00|211.8|209|212.34|209.54|212.88|210.08|211.8|209|0
1654806300000|2022-06-09 20:25:00|212.48|209.68|212.61|209.81|212.61|209.81|211.66|208.86|0
1654806600000|2022-06-09 20:30:00|213.01|210.21|211.79|208.99|213.08|210.28|211.79|208.99|0
1654806900000|2022-06-09 20:35:00|211.72|208.92|211.52|208.72|212.2|209.4|211.38|208.58|0
1654807200000|2022-06-09 20:40:00|211.38|208.58|212.06|209.26|212.33|209.53|211.38|208.58|0
1654807500000|2022-06-09 20:45:00|212.19|209.39|213.34|210.54|213.41|210.61|212.19|209.39|0
1654807800000|2022-06-09 20:50:00|213.54|210.74|213.4|210.6|213.54|210.74|212.73|209.93|0
1654808100000|2022-06-09 20:55:00|213.27|210.47|214.28|211.48|214.9|212.1|213.13|210.33|0
1654808400000|2022-06-09 21:00:00|214.08|211.28|214.09|211.29|214.43|211.63|213.82|211.02|0
1654808700000|2022-06-09 21:05:00|214.07|211.27|214.05|211.25|214.35|211.55|213.89|211.09|0
1654809000000|2022-06-09 21:10:00|213.95|211.15|214.54|211.74|214.64|211.84|213.45|210.65|0
1654809300000|2022-06-09 21:15:00|214.4|211.6|214.34|211.54|214.97|212.17|213.97|211.17|0
1654809600000|2022-06-09 21:20:00|214.44|211.64|214.48|211.68|214.48|211.68|214.24|211.44|0
1654809900000|2022-06-09 21:25:00|214.43|211.63|214.33|211.53|214.57|211.77|214.3|211.5|0
1654810200000|2022-06-09 21:30:00|214.37|211.57|214.51|211.71|214.55|211.75|214.23|211.43|0
1654810500000|2022-06-09 21:35:00|214.55|211.75|214.54|211.74|214.64|211.84|214.42|211.62|0
1654810800000|2022-06-09 21:40:00|214.53|211.73|214.52|211.72|214.53|211.73|214.52|211.72|0
1654811100000|2022-06-09 21:45:00|214.5|211.7|214.56|211.76|214.56|211.76|214.5|211.7|0
1654811400000|2022-06-09 21:50:00|214.69|211.89|214.63|211.83|214.69|211.89|214.56|211.76|0
1654811700000|2022-06-09 21:55:00|214.67|211.87|215.36|212.56|215.62|212.82|214.37|211.57|0
1654812000000|2022-06-09 22:00:00|215.6|212.8|214.44|211.64|215.67|212.87|213.29|210.49|0
1654812300000|2022-06-09 22:05:00|214.37|211.57|213.35|210.55|214.44|211.64|213.35|210.55|0
1654812600000|2022-06-09 22:10:00|213.22|210.42|212.53|209.73|213.35|210.55|212.53|209.73|0
1654812900000|2022-06-09 22:15:00|212.4|209.6|212.6|209.8|213.21|210.41|211.99|209.19|0
1654813200000|2022-06-09 22:20:00|212.67|209.87|211.44|208.64|212.67|209.87|211.31|208.51|0
1654813500000|2022-06-09 22:25:00|211.58|208.78|211.71|208.91|211.98|209.18|211.37|208.57|0
1654813800000|2022-06-09 22:30:00|211.85|209.05|212.11|209.31|212.25|209.45|211.44|208.64|0
1654814100000|2022-06-09 22:35:00|212.25|209.45|212.38|209.58|212.52|209.72|212.25|209.45|0
1654814400000|2022-06-09 22:40:00|212.52|209.72|212.24|209.44|212.52|209.72|212.24|209.44|0
1654814700000|2022-06-09 22:45:00|212.31|209.51|213.46|210.66|213.46|210.66|212.24|209.44|0
1654815000000|2022-06-09 22:50:00|213.6|210.8|212.51|209.71|213.73|210.93|212.37|209.57|0
1654815300000|2022-06-09 22:55:00|212.64|209.84|212.37|209.57|212.64|209.84|212.23|209.43|0
1654815600000|2022-06-09 23:00:00|212.64|209.84|212.5|209.7|212.64|209.84|212.09|209.29|0
1654815900000|2022-06-09 23:05:00|212.36|209.56|212.36|209.56|212.5|209.7|212.23|209.43|0
1654816200000|2022-06-09 23:10:00|212.22|209.42|212.63|209.83|212.63|209.83|212.22|209.42|0
1654816500000|2022-06-09 23:15:00|212.49|209.69|213.44|210.64|213.44|210.64|212.36|209.56|0
1654816800000|2022-06-09 23:20:00|213.57|210.77|214.39|211.59|214.52|211.72|213.57|210.77|0
1654817100000|2022-06-09 23:25:00|214.25|211.45|213.57|210.77|214.39|211.59|213.16|210.36|0
1654817400000|2022-06-09 23:30:00|213.43|210.63|213.84|211.04|214.38|211.58|213.29|210.49|0
1654817700000|2022-06-09 23:35:00|213.56|210.76|213.97|211.17|214.24|211.44|213.02|210.22|0
1654818000000|2022-06-09 23:40:00|214.1|211.3|213.83|211.03|214.78|211.98|213.56|210.76|0
1654818300000|2022-06-09 23:45:00|213.69|210.89|213.96|211.16|213.96|211.16|213.01|210.21|0
1654818600000|2022-06-09 23:50:00|213.69|210.89|213.41|210.61|215.32|212.52|213.14|210.34|0
1654818900000|2022-06-09 23:55:00|213.28|210.48|213.55|210.75|213.68|210.88|213.14|210.34|0
1654819200000|2022-06-10 00:00:00|213.82|211.02|214.9|212.1|215.04|212.24|212.59|209.79|0
1654819500000|2022-06-10 00:05:00|214.77|211.97|212.72|209.92|215.04|212.24|212.59|209.79|0
1654819800000|2022-06-10 00:10:00|212.59|209.79|210.83|208.03|212.59|209.79|210.02|207.22|0
1654820100000|2022-06-10 00:15:00|211.1|208.3|210.42|207.62|211.23|208.43|209.88|207.08|0
1654820400000|2022-06-10 00:20:00|210.28|207.48|210.01|207.21|211.63|208.83|210.01|207.21|0
1654820700000|2022-06-10 00:25:00|209.88|207.08|210.82|208.02|211.09|208.29|209.34|206.54|0
1654821000000|2022-06-10 00:30:00|210.55|207.75|211.62|208.82|211.76|208.96|209.87|207.07|0
1654821300000|2022-06-10 00:35:00|211.49|208.69|211.68|208.88|211.89|209.09|210.81|208.01|0
1654821600000|2022-06-10 00:40:00|211.75|208.95|211.82|209.02|212.16|209.36|211.35|208.55|0
1654821900000|2022-06-10 00:45:00|211.75|208.95|211.48|208.68|212.43|209.63|211.21|208.41|0
1654822200000|2022-06-10 00:50:00|211.41|208.61|210.66|207.86|211.61|208.81|210.39|207.59|0
1654822500000|2022-06-10 00:55:00|210.59|207.79|210.66|207.86|210.93|208.13|209.85|207.05|0
1654822800000|2022-06-10 01:00:00|210.93|208.13|211.6|208.8|212.01|209.21|210.12|207.32|0
1654823100000|2022-06-10 01:05:00|211.33|208.53|211.33|208.53|211.6|208.8|210.66|207.86|0
1654823400000|2022-06-10 01:10:00|211.46|208.66|211.6|208.8|211.93|209.13|210.45|207.65|0
1654823700000|2022-06-10 01:15:00|211.32|208.52|211.46|208.66|212|209.2|210.65|207.85|0
1654824000000|2022-06-10 01:20:00|211.59|208.79|209.83|207.03|211.86|209.06|209.56|206.76|0
1654824300000|2022-06-10 01:25:00|209.9|207.1|210.84|208.04|211.18|208.38|209.83|207.03|0
1654824600000|2022-06-10 01:30:00|210.91|208.11|211.31|208.51|211.85|209.05|210.5|207.7|0
1654824900000|2022-06-10 01:35:00|211.45|208.65|211.44|208.64|211.99|209.19|211.04|208.24|0
1654825200000|2022-06-10 01:40:00|211.58|208.78|210.9|208.1|211.58|208.78|210.63|207.83|0
1654825500000|2022-06-10 01:45:00|211.03|208.23|210.55|207.75|211.17|208.37|209.88|207.08|0
1654825800000|2022-06-10 01:50:00|210.69|207.89|210.62|207.82|211.3|208.5|210.08|207.28|0
1654826100000|2022-06-10 01:55:00|210.76|207.96|210.75|207.95|211.43|208.63|210.48|207.68|0
1654826400000|2022-06-10 02:00:00|210.82|208.02|211.15|208.35|211.56|208.76|210.55|207.75|0
1654826700000|2022-06-10 02:05:00|211.08|208.28|210.61|207.81|211.49|208.69|210.34|207.54|0
1654827000000|2022-06-10 02:10:00|210.75|207.95|210.94|208.14|211.15|208.35|210.61|207.81|0
1654827300000|2022-06-10 02:15:00|210.88|208.08|211.21|208.41|211.28|208.48|210.47|207.67|0
1654827600000|2022-06-10 02:20:00|211.14|208.34|212.09|209.29|212.09|209.29|211.14|208.34|0
1654827900000|2022-06-10 02:25:00|212.22|209.42|212.63|209.83|212.63|209.83|211.81|209.01|0
1654828200000|2022-06-10 02:30:00|212.96|210.16|213.57|210.77|213.57|210.77|212.35|209.55|0
1654828500000|2022-06-10 02:35:00|213.71|210.91|213.03|210.23|213.77|210.97|212.75|209.95|0
1654828800000|2022-06-10 02:40:00|212.96|210.16|212.34|209.54|213.03|210.23|212.07|209.27|0
1654829100000|2022-06-10 02:45:00|212.41|209.61|212.81|210.01|212.88|210.08|212.14|209.34|0
1654829400000|2022-06-10 02:50:00|212.75|209.95|213.15|210.35|213.15|210.35|212.61|209.81|0
1654829700000|2022-06-10 02:55:00|213.08|210.28|212.74|209.94|213.15|210.35|212.67|209.87|0
1654830000000|2022-06-10 03:00:00|212.88|210.08|215.32|212.52|215.46|212.66|212.88|210.08|0
1654830300000|2022-06-10 03:05:00|215.25|212.45|215.46|212.66|215.46|212.66|214.64|211.84|0
1654830600000|2022-06-10 03:10:00|215.52|212.72|216.41|213.61|216.55|213.75|215.32|212.52|0
1654830900000|2022-06-10 03:15:00|216.55|213.75|216.13|213.33|216.55|213.75|215.86|213.06|0
1654831200000|2022-06-10 03:20:00|216.27|213.47|216.27|213.47|216.82|214.02|216.27|213.47|0
1654831500000|2022-06-10 03:25:00|216.41|213.61|217.15|214.35|217.15|214.35|216.27|213.47|0
1654831800000|2022-06-10 03:30:00|217.09|214.29|216.12|213.32|217.43|214.63|216.12|213.32|0
1654832100000|2022-06-10 03:35:00|216.26|213.46|216.12|213.32|216.26|213.46|215.71|212.91|0
1654832400000|2022-06-10 03:40:00|215.98|213.18|215.71|212.91|215.98|213.18|215.36|212.56|0
1654832700000|2022-06-10 03:45:00|215.84|213.04|215.7|212.9|216.12|213.32|215.43|212.63|0
1654833000000|2022-06-10 03:50:00|215.77|212.97|215.02|212.22|215.84|213.04|214.88|212.08|0
1654833300000|2022-06-10 03:55:00|215.08|212.28|214.81|212.01|215.15|212.35|214.6|211.8|0
1654833600000|2022-06-10 04:00:00|214.88|212.08|214.6|211.8|215.01|212.21|214.6|211.8|0
1654833900000|2022-06-10 04:05:00|214.74|211.94|214.19|211.39|214.74|211.94|214.05|211.25|0
1654834200000|2022-06-10 04:10:00|214.12|211.32|214.18|211.38|214.32|211.52|213.71|210.91|0
1654834500000|2022-06-10 04:15:00|214.05|211.25|213.64|210.84|214.05|211.25|213.5|210.7|0
1654834800000|2022-06-10 04:20:00|213.77|210.97|213.9|211.1|213.91|211.11|213.77|210.97|0
1654835100000|2022-06-10 04:25:00|213.83|211.03|212.54|209.74|213.83|211.03|212.41|209.61|0
1654835400000|2022-06-10 04:30:00|212.41|209.61|211.86|209.06|212.41|209.61|211.59|208.79|0
1654835700000|2022-06-10 04:35:00|211.72|208.92|210.64|207.84|211.72|208.92|210.64|207.84|0
1654836000000|2022-06-10 04:40:00|210.51|207.71|210.91|208.11|211.45|208.65|210.37|207.57|0
1654836300000|2022-06-10 04:45:00|211.04|208.24|211.17|208.37|211.17|208.37|210.77|207.97|0
1654836600000|2022-06-10 04:50:00|211.04|208.24|211.17|208.37|211.31|208.51|210.9|208.1|0
1654836900000|2022-06-10 04:55:00|211.03|208.23|211.17|208.37|211.3|208.5|210.9|208.1|0
1654837200000|2022-06-10 05:00:00|211.3|208.5|212.65|209.85|212.65|209.85|211.03|208.23|0
1654837500000|2022-06-10 05:05:00|212.79|209.99|211.97|209.17|213.06|210.26|211.97|209.17|0
1654837800000|2022-06-10 05:10:00|212.11|209.31|212.65|209.85|212.65|209.85|211.83|209.03|0
1654838100000|2022-06-10 05:15:00|212.58|209.78|214.75|211.95|214.96|212.16|212.58|209.78|0
1654838400000|2022-06-10 05:20:00|214.82|212.02|214.41|211.61|215.09|212.29|214.14|211.34|0
1654838700000|2022-06-10 05:25:00|214.54|211.74|214.61|211.81|214.68|211.88|213.86|211.06|0
1654839000000|2022-06-10 05:30:00|214.68|211.88|215.49|212.69|216.04|213.24|214.4|211.6|0
1654839300000|2022-06-10 05:35:00|215.36|212.56|215.49|212.69|215.9|213.1|215.08|212.28|0
1654839600000|2022-06-10 05:40:00|215.63|212.83|215.35|212.55|216.04|213.24|215.21|212.41|0
1654839900000|2022-06-10 05:45:00|215.21|212.41|213.84|211.04|215.21|212.41|213.71|210.91|0
1654840200000|2022-06-10 05:50:00|213.91|211.11|213.3|210.5|213.91|211.11|212.62|209.82|0
1654840500000|2022-06-10 05:55:00|213.43|210.63|213.29|210.49|213.98|211.18|213.16|210.36|0
1654840800000|2022-06-10 06:00:00|213.57|210.77|215.33|212.53|216.36|213.56|213.56|210.76|0
1654841100000|2022-06-10 06:05:00|215.26|212.46|215.74|212.94|215.88|213.08|214.11|211.31|0
1654841400000|2022-06-10 06:10:00|215.88|213.08|216.83|214.03|216.97|214.17|215.12|212.32|0
1654841700000|2022-06-10 06:15:00|216.7|213.9|215.73|212.93|216.9|214.1|215.6|212.8|0
1654842000000|2022-06-10 06:20:00|216.01|213.21|215.52|212.72|216.01|213.21|214.64|211.84|0
1654842300000|2022-06-10 06:25:00|215.46|212.66|216.28|213.48|216.55|213.75|214.64|211.84|0
1654842600000|2022-06-10 06:30:00|216.07|213.27|215.24|212.44|216.14|213.34|215.04|212.24|0
1654842900000|2022-06-10 06:35:00|215.18|212.38|214.35|211.55|215.31|212.51|214.08|211.28|0
1654843200000|2022-06-10 06:40:00|214.22|211.42|214.9|212.1|215.86|213.06|214.22|211.42|0
1654843500000|2022-06-10 06:45:00|215.03|212.23|214.07|211.27|215.44|212.64|213.4|210.6|0
1654843800000|2022-06-10 06:50:00|213.8|211|215.3|212.5|215.71|212.91|213.53|210.73|0
1654844100000|2022-06-10 06:55:00|215.16|212.36|215.57|212.77|215.98|213.18|214.21|211.41|0
1654844400000|2022-06-10 07:00:00|215.71|212.91|214.2|211.4|217.08|214.28|213.93|211.13|0
1654844700000|2022-06-10 07:05:00|213.86|211.46|210.33|207.93|214.68|212.28|210.33|207.93|0
1654845000000|2022-06-10 07:10:00|210.06|207.66|209.79|207.39|210.6|208.2|208.31|205.91|0
1654845300000|2022-06-10 07:15:00|209.39|206.99|209.79|207.39|211.55|209.15|208.78|206.38|0
1654845600000|2022-06-10 07:20:00|209.38|206.98|206.3|203.9|209.52|207.12|206.16|203.76|0
1654845900000|2022-06-10 07:25:00|206.16|203.76|206.26|203.86|206.92|204.52|204.18|201.78|0
1654846200000|2022-06-10 07:30:00|206.39|203.99|207.72|205.32|208.93|206.53|206.12|203.72|0
1654846500000|2022-06-10 07:35:00|208.12|205.72|211.22|208.82|211.22|208.82|208.12|205.72|0
1654846800000|2022-06-10 07:40:00|211.08|208.68|209.73|207.33|211.22|208.82|209.39|206.99|0
1654847100000|2022-06-10 07:45:00|209.19|206.79|207.44|205.04|212.29|209.89|207.44|205.04|0
1654847400000|2022-06-10 07:50:00|207.64|205.24|207.31|204.91|209.59|207.19|207.18|204.78|0
1654847700000|2022-06-10 07:55:00|207.5|205.1|206.84|204.44|210.42|208.02|206.84|204.44|0
1654848000000|2022-06-10 08:00:00|206.57|204.17|210.6|208.2|211.14|208.74|206.04|203.64|0
1654848300000|2022-06-10 08:05:00|210.73|208.33|212.35|209.95|212.9|210.5|209.65|207.25|0
1654848600000|2022-06-10 08:10:00|212.08|209.68|214.02|211.62|215.25|212.85|211.81|209.41|0
1654848900000|2022-06-10 08:15:00|214.15|211.75|214.42|212.02|215.24|212.84|213.47|211.07|0
1654849200000|2022-06-10 08:20:00|214.49|212.09|213.19|210.79|214.49|212.09|213.06|210.66|0
1654849500000|2022-06-10 08:25:00|213.06|210.66|213.32|210.92|214.82|212.42|212.24|209.84|0
1654849800000|2022-06-10 08:30:00|213.25|210.85|212.51|210.11|214.28|211.88|212.37|209.97|0
1654850100000|2022-06-10 08:35:00|212.37|209.97|212.37|209.97|212.37|209.97|210.34|207.94|0
1654850400000|2022-06-10 08:40:00|212.23|209.83|212.64|210.24|212.64|210.24|211.15|208.75|0
1654850700000|2022-06-10 08:45:00|212.5|210.1|213.45|211.05|214.13|211.73|212.23|209.83|0
1654851000000|2022-06-10 08:50:00|213.58|211.18|209.93|207.53|213.99|211.59|209.39|206.99|0
1654851300000|2022-06-10 08:55:00|209.79|207.39|208.81|206.41|210.74|208.34|208.12|205.72|0
1654851600000|2022-06-10 09:00:00|208.67|206.27|209.88|207.48|211.23|208.83|208.4|206|0
1654851900000|2022-06-10 09:05:00|210.01|207.61|210.01|207.61|211.23|208.83|209.88|207.48|0
1654852200000|2022-06-10 09:10:00|210.15|207.75|210.82|208.42|211.77|209.37|209.34|206.94|0
1654852500000|2022-06-10 09:15:00|210.95|208.55|210.07|207.67|211.96|209.56|210|207.6|0
1654852800000|2022-06-10 09:20:00|209.87|207.47|209.46|207.06|210.81|208.41|209.33|206.93|0
1654853100000|2022-06-10 09:25:00|209.6|207.2|211.21|208.81|211.35|208.95|208.79|206.39|0
1654853400000|2022-06-10 09:30:00|211.08|208.68|211.98|209.58|211.98|209.58|210.94|208.54|0
1654853700000|2022-06-10 09:35:00|211.84|209.44|210.96|208.56|212.11|209.71|210.01|207.61|0
1654854000000|2022-06-10 09:40:00|211.16|208.76|213.32|210.92|213.33|210.93|210.35|207.95|0
1654854300000|2022-06-10 09:45:00|213.19|210.79|210.07|207.67|213.46|211.06|210.07|207.67|0
1654854600000|2022-06-10 09:50:00|210.34|207.94|208.86|206.46|210.61|208.21|208.86|206.46|0
1654854900000|2022-06-10 09:55:00|208.73|206.33|209.46|207.06|209.6|207.2|208.46|206.06|0
1654855200000|2022-06-10 10:00:00|209.4|207|209.82|207.42|211.84|209.44|208.94|206.54|0
1654855500000|2022-06-10 10:05:00|209.55|207.15|208.87|206.47|210.15|207.75|208.2|205.8|0
1654855800000|2022-06-10 10:10:00|209.28|206.88|209.27|206.87|209.68|207.28|207.8|205.4|0
1654856100000|2022-06-10 10:15:00|209.41|207.01|208.73|206.33|210.34|207.94|208.73|206.33|0
1654856400000|2022-06-10 10:20:00|208.6|206.2|206.73|204.33|210.54|208.14|206.73|204.33|0
1654856700000|2022-06-10 10:25:00|206.99|204.59|206.02|203.62|207.26|204.86|205.2|202.8|0
1654857000000|2022-06-10 10:30:00|205.89|203.49|206.15|203.75|207.22|204.82|205.49|203.09|0
1654857300000|2022-06-10 10:35:00|206.35|203.95|207.28|204.88|207.75|205.35|206.15|203.75|0
1654857600000|2022-06-10 10:40:00|207.35|204.95|206.41|204.01|207.48|205.08|206.28|203.88|0
1654857900000|2022-06-10 10:45:00|206.28|203.88|206.28|203.88|207.61|205.21|206.21|203.81|0
1654858200000|2022-06-10 10:50:00|206.41|204.01|207.61|205.21|207.61|205.21|205.74|203.34|0
1654858500000|2022-06-10 10:55:00|207.47|205.07|208|205.6|208|205.6|205.34|202.94|0
1654858800000|2022-06-10 11:00:00|208.14|205.74|206.53|204.13|208.4|206|206.4|204|0
1654859100000|2022-06-10 11:05:00|206.6|204.2|209.07|206.67|209.34|206.94|206.53|204.13|0
1654859400000|2022-06-10 11:10:00|208.93|206.53|209.6|207.2|209.87|207.47|207.52|205.12|0
1654859700000|2022-06-10 11:15:00|209.2|206.8|207.32|204.92|209.2|206.8|207.32|204.92|0
1654860000000|2022-06-10 11:20:00|207.19|204.79|207.85|205.45|208.72|206.32|206.92|204.52|0
1654860300000|2022-06-10 11:25:00|207.99|205.59|208.52|206.12|208.79|206.39|207.32|204.92|0
1654860600000|2022-06-10 11:30:00|208.25|205.85|211.34|208.94|212.01|209.61|208.25|205.85|0
1654860900000|2022-06-10 11:35:00|211.2|208.8|211.25|208.85|213.5|211.1|210.79|208.39|0
1654861200000|2022-06-10 11:40:00|211.38|208.98|211.29|208.89|212.19|209.79|210.21|207.81|0
1654861500000|2022-06-10 11:45:00|211.42|209.02|210.74|208.34|212.02|209.62|210.21|207.81|0
1654861800000|2022-06-10 11:50:00|210.61|208.21|210.2|207.8|211.15|208.75|209.93|207.53|0
1654862100000|2022-06-10 11:55:00|210.07|207.67|209.26|206.86|211.28|208.88|209.26|206.86|0
1654862400000|2022-06-10 12:00:00|209.53|207.13|210.2|207.8|212.22|209.82|209.39|206.99|0
1654862700000|2022-06-10 12:05:00|210.33|207.93|211.94|209.54|212.35|209.95|210.26|207.86|0
1654863000000|2022-06-10 12:10:00|212.08|209.68|212.75|210.35|212.89|210.49|211.54|209.14|0
1654863300000|2022-06-10 12:15:00|212.61|210.21|212.21|209.81|213.02|210.62|211.8|209.4|0
1654863600000|2022-06-10 12:20:00|212.54|210.14|212.2|209.8|212.61|210.21|211.39|208.99|0
1654863900000|2022-06-10 12:25:00|212.4|210|211.86|209.46|214.84|212.44|211.45|209.05|0
1654864200000|2022-06-10 12:30:00|206.17|203.77|182.59|180.19|206.17|203.77|180.79|178.39|0
1654864500000|2022-06-10 12:35:00|181.66|179.26|188.92|186.52|190|187.6|180.05|177.65|0
1654864800000|2022-06-10 12:40:00|189.18|186.78|186.52|184.12|194.29|191.89|186.52|184.12|0
1654865100000|2022-06-10 12:45:00|186.77|184.37|183.14|180.74|189.43|187.03|183.14|180.74|0
1654865400000|2022-06-10 12:50:00|183.07|180.67|182.51|180.11|183.14|180.74|179.79|177.39|0
1654865700000|2022-06-10 12:55:00|181.77|179.37|176.81|174.41|182.14|179.74|173.94|171.54|0
1654866000000|2022-06-10 13:00:00|176.69|174.29|184.17|181.77|185.29|182.89|176.69|174.29|0
1654866300000|2022-06-10 13:05:00|183.92|181.52|179.48|177.08|184.66|182.26|178.99|176.59|0
1654866600000|2022-06-10 13:10:00|179.24|176.84|179.84|177.44|181.69|179.29|178.68|176.28|0
1654866900000|2022-06-10 13:15:00|179.23|176.83|176.85|174.45|180.7|178.3|176.85|174.45|0
1654867200000|2022-06-10 13:20:00|177.04|174.64|173.66|171.26|179.35|176.95|172.64|170.24|0
1654867500000|2022-06-10 13:25:00|173.3|170.9|177.15|174.75|177.15|174.75|172.87|170.47|0
1654867800000|2022-06-10 13:30:00|177.27|174.87|169.89|167.49|181.18|178.78|168.38|165.98|0
1654868100000|2022-06-10 13:35:00|169.65|167.25|172.95|170.55|174.99|172.59|169.06|166.66|0
1654868400000|2022-06-10 13:40:00|172.71|170.31|177.28|174.88|177.28|174.88|172.24|169.84|0
1654868700000|2022-06-10 13:45:00|177.52|175.12|174.86|172.46|178.86|176.46|173.66|171.26|0
1654869000000|2022-06-10 13:50:00|174.08|171.68|169.97|167.57|175.71|173.31|169.74|167.34|0
1654869300000|2022-06-10 13:55:00|170.03|167.63|170.5|168.1|172.11|169.71|168.2|165.8|0
1654869600000|2022-06-10 14:00:00|169.14|166.74|161.59|159.19|169.14|166.74|160.44|158.04|0
1654869900000|2022-06-10 14:05:00|161.7|159.3|160.35|157.95|164.93|162.53|159.2|156.8|0
1654870200000|2022-06-10 14:10:00|160.24|157.84|159.63|157.23|161.13|158.73|156.91|154.51|0
1654870500000|2022-06-10 14:15:00|159.4|157|157.93|155.53|159.86|157.46|157.08|154.68|0
1654870800000|2022-06-10 14:20:00|157.81|155.41|155.56|153.16|158.38|155.98|155|152.6|0
1654871100000|2022-06-10 14:25:00|155.89|153.49|155.98|153.58|158.71|156.31|154.99|152.59|0
1654871400000|2022-06-10 14:30:00|155.65|153.25|160|157.6|160|157.6|155.42|153.02|0
1654871700000|2022-06-10 14:35:00|159.6|157.2|162.74|160.34|162.92|160.52|159.26|156.86|0
1654872000000|2022-06-10 14:40:00|162.46|160.06|164.53|162.13|164.53|162.13|160.16|157.76|0
1654872300000|2022-06-10 14:45:00|163.72|161.32|162.8|160.4|164.42|162.02|161.24|158.84|0
1654872600000|2022-06-10 14:50:00|162.57|160.17|164.05|161.65|165.17|162.77|162.33|159.93|0
1654872900000|2022-06-10 14:55:00|164.4|162|158.55|156.15|164.63|162.23|158.55|156.15|0
1654873200000|2022-06-10 15:00:00|158.33|155.93|158.81|156.41|160|157.6|156.88|154.48|0
1654873500000|2022-06-10 15:05:00|158.7|156.3|158.35|155.95|158.92|156.52|156.66|154.26|0
1654873800000|2022-06-10 15:10:00|158.01|155.61|158.24|155.84|160.17|157.77|157.22|154.82|0
1654874100000|2022-06-10 15:15:00|158.35|155.95|161.2|158.8|161.54|159.14|156.99|154.59|0
1654874400000|2022-06-10 15:20:00|161.31|158.91|158.81|156.41|162.8|160.4|158.69|156.29|0
1654874700000|2022-06-10 15:25:00|158.52|156.12|157.9|155.5|158.92|156.52|156.44|154.04|0
1654875000000|2022-06-10 15:30:00|157.11|154.71|157.22|154.82|158.12|155.72|155.65|153.25|0
1654875300000|2022-06-10 15:35:00|157.11|154.71|156.67|154.27|157.69|155.29|155.65|153.25|0
1654875600000|2022-06-10 15:40:00|156.11|153.71|159.53|157.13|159.59|157.19|155.89|153.49|0
1654875900000|2022-06-10 15:45:00|159.25|156.85|156.66|154.26|160.73|158.33|156.66|154.26|0
1654876200000|2022-06-10 15:50:00|156.44|154.04|157.44|155.04|158.68|156.28|155.99|153.59|0
1654876500000|2022-06-10 15:55:00|157.56|155.16|161.06|158.66|161.86|159.46|156.77|154.37|0
1654876800000|2022-06-10 16:00:00|160.94|158.54|160.82|158.42|162.88|160.48|160.38|157.98|0
1654877100000|2022-06-10 16:05:00|160.59|158.19|161.61|159.21|164.03|161.63|160.59|158.19|0
1654877400000|2022-06-10 16:10:00|161.5|159.1|157.73|155.33|161.5|159.1|157.39|154.99|0
1654877700000|2022-06-10 16:15:00|157.62|155.22|156.49|154.09|157.85|155.45|155.48|153.08|0
1654878000000|2022-06-10 16:20:00|156.37|153.97|157.4|155|159.44|157.04|156.37|153.97|0
1654878300000|2022-06-10 16:25:00|157.28|154.88|158.92|156.52|158.92|156.52|156.27|153.87|0
1654878600000|2022-06-10 16:30:00|158.75|156.35|158.64|156.24|160.57|158.17|157.97|155.57|0
1654878900000|2022-06-10 16:35:00|158.3|155.9|160|157.6|160.34|157.94|158.08|155.68|0
1654879200000|2022-06-10 16:40:00|160.11|157.71|160.57|158.17|162.05|159.65|159.09|156.69|0
1654879500000|2022-06-10 16:45:00|160.79|158.39|159.09|156.69|161.25|158.85|158.41|156.01|0
1654879800000|2022-06-10 16:50:00|158.63|156.23|156.71|154.31|158.75|156.35|156.49|154.09|0
1654880100000|2022-06-10 16:55:00|156.6|154.2|158.48|156.08|159.04|156.64|155.19|152.79|0
1654880400000|2022-06-10 17:00:00|158.7|156.3|157.57|155.17|159.27|156.87|156.23|153.83|0
1654880700000|2022-06-10 17:05:00|157.12|154.72|158.02|155.62|158.24|155.84|155.89|153.49|0
1654881000000|2022-06-10 17:10:00|158.13|155.73|156.89|154.49|158.81|156.41|155.89|153.49|0
1654881300000|2022-06-10 17:15:00|156.56|154.16|160.05|157.65|160.27|157.87|156.22|153.82|0
1654881600000|2022-06-10 17:20:00|159.93|157.53|159.63|157.23|161.8|159.4|159.25|156.85|0
1654881900000|2022-06-10 17:25:00|159.74|157.34|162.48|160.08|162.48|160.08|159.4|157|0
1654882200000|2022-06-10 17:30:00|161.9|159.5|159.62|157.22|162.02|159.62|158.15|155.75|0
1654882500000|2022-06-10 17:35:00|159.73|157.33|163.62|161.22|163.62|161.22|159.73|157.33|0
1654882800000|2022-06-10 17:40:00|163.74|161.34|162.7|160.3|163.85|161.45|161.67|159.27|0
1654883100000|2022-06-10 17:45:00|162.81|160.41|166.39|163.99|166.63|164.23|161.89|159.49|0
1654883400000|2022-06-10 17:50:00|168.1|165.7|162.89|160.49|168.8|166.4|162.78|160.38|0
1654883700000|2022-06-10 17:55:00|162.43|160.03|161.62|159.22|162.66|160.26|160.37|157.97|0
1654884000000|2022-06-10 18:00:00|161.74|159.34|158.77|156.37|161.97|159.57|158.43|156.03|0
1654884300000|2022-06-10 18:05:00|158.54|156.14|160.7|158.3|161.5|159.1|158.43|156.03|0
1654884600000|2022-06-10 18:10:00|161.04|158.64|159.93|157.53|161.73|159.33|159.1|156.7|0
1654884900000|2022-06-10 18:15:00|159.82|157.42|163.49|161.09|164.3|161.9|159.02|156.62|0
1654885200000|2022-06-10 18:20:00|163.37|160.97|165.46|163.06|166.28|163.88|163.37|160.97|0
1654885500000|2022-06-10 18:25:00|165.81|163.41|162.33|159.93|165.81|163.41|161.3|158.9|0
1654885800000|2022-06-10 18:30:00|162.44|160.04|164.75|162.35|165.69|163.29|162.44|160.04|0
1654886100000|2022-06-10 18:35:00|164.64|162.24|162.78|160.38|164.64|162.24|162.55|160.15|0
1654886400000|2022-06-10 18:40:00|162.55|160.15|161.63|159.23|162.78|160.38|160.14|157.74|0
1654886700000|2022-06-10 18:45:00|161.51|159.11|166.02|163.62|166.02|163.62|161.4|159|0
1654887000000|2022-06-10 18:50:00|165.79|163.39|166.43|164.03|166.43|164.03|164.16|161.76|0
1654887300000|2022-06-10 18:55:00|166.61|164.21|168.71|166.31|169.78|167.38|165.73|163.33|0
1654887600000|2022-06-10 19:00:00|168.83|166.43|164.09|161.69|170.25|167.85|163.57|161.17|0
1654887900000|2022-06-10 19:05:00|163.92|161.52|163.69|161.29|164.61|162.21|161.61|159.21|0
1654888200000|2022-06-10 19:10:00|163.57|161.17|164.62|162.22|166.48|164.08|163.22|160.82|0
1654888500000|2022-06-10 19:15:00|164.74|162.34|167.43|165.03|167.79|165.39|164.27|161.87|0
1654888800000|2022-06-10 19:20:00|167.67|165.27|166.72|164.32|167.67|165.27|162.3|159.9|0
1654889100000|2022-06-10 19:25:00|167.2|164.8|167.04|164.64|171.28|168.88|166.81|164.41|0
1654889400000|2022-06-10 19:30:00|166.92|164.52|164.1|161.7|167.16|164.76|163.4|161|0
1654889700000|2022-06-10 19:35:00|163.99|161.59|165.62|163.22|168.22|165.82|162.82|160.42|0
1654890000000|2022-06-10 19:40:00|165.5|163.1|160.9|158.5|166.8|164.4|159.81|157.41|0
1654890300000|2022-06-10 19:45:00|160.96|158.56|155.82|153.42|161.31|158.91|155.59|153.19|0
1654890600000|2022-06-10 19:50:00|155.37|152.97|157.41|155.01|159.12|156.72|155.14|152.74|0
1654890900000|2022-06-10 19:55:00|157.52|155.12|151.35|148.95|158.66|156.26|151.35|148.95|0
1654891200000|2022-06-10 20:00:00|151.4|149|155.82|153.42|155.82|153.42|150.43|148.03|0
1654891500000|2022-06-10 20:05:00|155.93|153.53|155.37|152.97|156.04|153.64|154.75|152.35|0
1654891800000|2022-06-10 20:10:00|155.48|153.08|156.49|154.09|156.66|154.26|154.97|152.57|0
1655103900000|2022-06-13 07:05:00|127.67|125.27|130.83|128.43|131.18|128.78|127.57|125.17|0
1655104200000|2022-06-13 07:10:00|130.63|128.23|127.56|125.16|130.63|128.23|126.68|124.28|0
1655104500000|2022-06-13 07:15:00|126.88|124.48|125.9|123.5|128.15|125.75|125.85|123.45|0
1655104800000|2022-06-13 07:20:00|126.34|123.94|128.84|126.44|128.99|126.59|125.95|123.55|0
1655105100000|2022-06-13 07:25:00|128.79|126.39|126.53|124.13|129.08|126.68|125.89|123.49|0
1655105400000|2022-06-13 07:30:00|126.67|124.27|123.23|120.83|126.67|124.27|123.04|120.64|0
1655105700000|2022-06-13 07:35:00|123.43|121.03|123.28|120.88|126.37|123.97|122.94|120.54|0
1655106000000|2022-06-13 07:40:00|123.57|121.17|122.37|119.97|124.29|121.89|122.27|119.87|0
1655106300000|2022-06-13 07:45:00|122.56|120.16|124.72|122.32|125.15|122.75|122.22|119.82|0
1655106600000|2022-06-13 07:50:00|124.67|122.27|124.57|122.17|126.27|123.87|124.28|121.88|0
1655106900000|2022-06-13 07:55:00|124.09|121.69|123.22|120.82|125.05|122.65|122.88|120.48|0
1655107200000|2022-06-13 08:00:00|122.83|120.43|120.22|117.82|123.03|120.63|120.17|117.77|0
1655107500000|2022-06-13 08:05:00|120.26|117.86|120.92|118.52|121.4|119|119.89|117.49|0
1655107800000|2022-06-13 08:10:00|120.97|118.57|119.26|116.86|122.14|119.74|119.21|116.81|0
1655108100000|2022-06-13 08:15:00|119.21|116.81|116.33|113.93|119.87|117.47|115.87|113.47|0
1655108400000|2022-06-13 08:20:00|116.46|114.06|116.23|113.83|117.53|115.13|116.18|113.78|0
1655108700000|2022-06-13 08:25:00|116.14|113.74|116.78|114.38|117.8|115.4|116.09|113.69|0
1655109000000|2022-06-13 08:30:00|116.6|114.2|119.95|117.55|119.95|117.55|116.23|113.83|0
1655109300000|2022-06-13 08:35:00|119.85|117.45|119.14|116.74|120.04|117.64|117.79|115.39|0
1655109600000|2022-06-13 08:40:00|119.05|116.65|119.85|117.45|121.07|118.67|118.16|115.76|0
1655109900000|2022-06-13 08:45:00|119.38|116.98|118.16|115.76|119.75|117.35|117.7|115.3|0
1655110200000|2022-06-13 08:50:00|118.25|115.85|119.1|116.7|119.1|116.7|114.96|112.56|0
1655110500000|2022-06-13 08:55:00|119.23|116.83|117.74|115.34|119.56|117.16|117.7|115.3|0
1655110800000|2022-06-13 09:00:00|117.6|115.2|120.02|117.62|120.02|117.62|117.23|114.83|0
1655111100000|2022-06-13 09:05:00|119.98|117.58|120.35|117.95|120.49|118.09|118.53|116.13|0
1655111400000|2022-06-13 09:10:00|120.21|117.81|119.46|117.06|120.4|118|119.08|116.68|0
1655111700000|2022-06-13 09:15:00|119.36|116.96|120.2|117.8|120.58|118.18|118.29|115.89|0
1655112000000|2022-06-13 09:20:00|120.3|117.9|119.54|117.14|122.56|120.16|119.26|116.86|0
1655112300000|2022-06-13 09:25:00|119.49|117.09|119.45|117.05|120.29|117.89|119.17|116.77|0
1655112600000|2022-06-13 09:30:00|119.54|117.14|118.97|116.57|120.1|117.7|118.6|116.2|0
1655112900000|2022-06-13 09:35:00|119.63|117.23|118.78|116.38|119.91|117.51|117.67|115.27|0
1655113200000|2022-06-13 09:40:00|118.97|116.57|118.5|116.1|119.72|117.32|117.11|114.71|0
1655113500000|2022-06-13 09:45:00|118.69|116.29|119.81|117.41|120.13|117.73|118.13|115.73|0
1655113800000|2022-06-13 09:50:00|119.71|117.31|118.77|116.37|119.85|117.45|118.59|116.19|0
1655114100000|2022-06-13 09:55:00|118.59|116.19|120.17|117.77|120.93|118.53|117.84|115.44|0
1655114400000|2022-06-13 10:00:00|120.46|118.06|120.36|117.96|121.3|118.9|119.33|116.93|0
1655114700000|2022-06-13 10:05:00|120.08|117.68|122.15|119.75|122.15|119.75|119.8|117.4|0
1655115000000|2022-06-13 10:10:00|122.25|119.85|123.15|120.75|123.43|121.03|121.86|119.46|0
1655115300000|2022-06-13 10:15:00|123|120.6|121.34|118.94|123|120.6|120.82|118.42|0
1655115600000|2022-06-13 10:20:00|121.29|118.89|120.82|118.42|122.05|119.65|120.3|117.9|0
1655115900000|2022-06-13 10:25:00|120.63|118.23|121.14|118.74|122.04|119.64|120.48|118.08|0
1655116200000|2022-06-13 10:30:00|121.19|118.79|123.28|120.88|123.42|121.02|120.72|118.32|0
1655116500000|2022-06-13 10:35:00|123.32|120.92|122.04|119.64|123.75|121.35|121.51|119.11|0
1655116800000|2022-06-13 10:40:00|121.99|119.59|123.56|121.16|123.75|121.35|121.8|119.4|0
1655117100000|2022-06-13 10:45:00|123.46|121.06|122.12|119.72|123.65|121.25|121.6|119.2|0
1655117400000|2022-06-13 10:50:00|122.03|119.63|123.45|121.05|123.65|121.25|121.55|119.15|0
1655117700000|2022-06-13 10:55:00|123.5|121.1|122.26|119.86|123.74|121.34|121.88|119.48|0
1655118000000|2022-06-13 11:00:00|122.88|120.48|124.45|122.05|124.89|122.49|122.78|120.38|0
1655118300000|2022-06-13 11:05:00|124.5|122.1|122.49|120.09|124.98|122.58|122.3|119.9|0
1655118600000|2022-06-13 11:10:00|122.59|120.19|121.92|119.52|122.59|120.19|121.02|118.62|0
1655118900000|2022-06-13 11:15:00|121.82|119.42|121.72|119.32|123.29|120.89|121.44|119.04|0
1655119200000|2022-06-13 11:20:00|121.44|119.04|120.21|117.81|121.91|119.51|120.02|117.62|0
1655119500000|2022-06-13 11:25:00|120.4|118|121.62|119.22|122.57|120.17|119.83|117.43|0
1655119800000|2022-06-13 11:30:00|121.72|119.32|120.3|117.9|122.86|120.46|120.11|117.71|0
1655120100000|2022-06-13 11:35:00|120.34|117.94|121.57|119.17|122.28|119.88|120.02|117.62|0
1655120400000|2022-06-13 11:40:00|121.66|119.26|118.98|116.58|121.95|119.55|118.98|116.58|0
1655120700000|2022-06-13 11:45:00|119.07|116.67|118.42|116.02|119.68|117.28|118.42|116.02|0
1655121000000|2022-06-13 11:50:00|118.51|116.11|118.83|116.43|119.07|116.67|117.77|115.37|0
1655121300000|2022-06-13 11:55:00|118.92|116.52|118.13|115.73|119.07|116.67|117.85|115.45|0
1655121600000|2022-06-13 12:00:00|118.87|116.47|121.88|119.48|122.97|120.57|118.77|116.37|0
1655121900000|2022-06-13 12:05:00|121.83|119.43|122.3|119.9|122.96|120.56|120.75|118.35|0
1655122200000|2022-06-13 12:10:00|122.39|119.99|125.25|122.85|125.25|122.85|122.06|119.66|0
1655122500000|2022-06-13 12:15:00|125.1|122.7|124.38|121.98|126.4|124|122.85|120.45|0
1655122800000|2022-06-13 12:20:00|124.48|122.08|125.53|123.13|125.82|123.42|124.28|121.88|0
1655123100000|2022-06-13 12:25:00|125.34|122.94|124.76|122.36|125.72|123.32|124.28|121.88|0
1655123400000|2022-06-13 12:30:00|124.66|122.26|124.18|121.78|125.72|123.32|124.18|121.78|0
1655123700000|2022-06-13 12:35:00|124.08|121.68|123.34|120.94|124.37|121.97|122.1|119.7|0
1655124000000|2022-06-13 12:40:00|123.05|120.65|122.19|119.79|123.72|121.32|121.39|118.99|0
1655124300000|2022-06-13 12:45:00|122.1|119.7|121.34|118.94|122.57|120.17|120.77|118.37|0
1655124600000|2022-06-13 12:50:00|121.43|119.03|120.51|118.11|122.76|120.36|120.32|117.92|0
1655124900000|2022-06-13 12:55:00|120.6|118.2|119.57|117.17|121.36|118.96|119.38|116.98|0
1655125200000|2022-06-13 13:00:00|119.47|117.07|118.91|116.51|119.47|117.07|118.44|116.04|0
1655125500000|2022-06-13 13:05:00|119|116.6|119.18|116.78|119.84|117.44|118.39|115.99|0
1655125800000|2022-06-13 13:10:00|119|116.6|121.16|118.76|121.35|118.95|118.57|116.17|0
1655126100000|2022-06-13 13:15:00|121.25|118.85|119.75|117.35|121.63|119.23|119.75|117.35|0
1655126400000|2022-06-13 13:20:00|119.65|117.25|118.44|116.04|119.75|117.35|118.25|115.85|0
1655126700000|2022-06-13 13:25:00|118.53|116.13|117.41|115.01|119.09|116.69|117.32|114.92|0
1655127000000|2022-06-13 13:30:00|117.04|114.64|122.57|120.17|124.14|121.74|117.04|114.64|0
1655127300000|2022-06-13 13:35:00|122.38|119.98|118.25|115.85|123.54|121.14|118.25|115.85|0
1655127600000|2022-06-13 13:40:00|117.88|115.48|118.71|116.31|119.18|116.78|114.11|111.71|0
1655127900000|2022-06-13 13:45:00|118.11|115.71|116.58|114.18|122.01|119.61|116.25|113.85|0
1655128200000|2022-06-13 13:50:00|116.48|114.08|116.03|113.63|118.9|116.5|115.84|113.44|0
1655128500000|2022-06-13 13:55:00|115.98|113.58|115.75|113.35|118.16|115.76|115.43|113.03|0
1655128800000|2022-06-13 14:00:00|116.07|113.67|113.74|111.34|119.13|116.73|113.2|110.8|0
1655129100000|2022-06-13 14:05:00|113.56|111.16|113.83|111.43|117|114.6|113.1|110.7|0
1655129400000|2022-06-13 14:10:00|113.74|111.34|109.6|107.2|115.02|112.62|109.15|106.75|0
1655129700000|2022-06-13 14:15:00|109.51|107.11|106.16|103.76|109.51|107.11|105.29|102.89|0
1655130000000|2022-06-13 14:20:00|105.73|103.33|104.77|102.37|107.82|105.42|104.77|102.37|0
1655130300000|2022-06-13 14:25:00|104.69|102.29|106.62|104.22|107.06|104.66|104.17|101.77|0
1655130600000|2022-06-13 14:30:00|106.45|104.05|106.78|104.38|107.14|104.74|104.36|101.96|0
1655130900000|2022-06-13 14:35:00|106.61|104.21|106.78|104.38|108.45|106.05|106.43|104.03|0
1655131200000|2022-06-13 14:40:00|106.43|104.03|102.39|99.99|106.43|104.03|101.83|99.43|0
1655131500000|2022-06-13 14:45:00|102.3|99.9|101.66|99.26|102.68|100.28|99.23|96.83|0
1655131800000|2022-06-13 14:50:00|101.58|99.18|102.93|100.53|103.35|100.95|100.61|98.21|0
1655132100000|2022-06-13 14:55:00|103.01|100.61|102.58|100.18|104.2|101.8|102.25|99.85|0
1655132400000|2022-06-13 15:00:00|102.92|100.52|100.23|97.83|103.01|100.61|99.64|97.24|0
1655132700000|2022-06-13 15:05:00|100.14|97.74|99.54|97.14|100.31|97.91|99.54|97.14|0
1655133000000|2022-06-13 15:10:00|99.38|96.98|101.88|99.48|101.97|99.57|98.46|96.06|0
1655133300000|2022-06-13 15:15:00|101.63|99.23|105.09|102.69|105.58|103.18|101.63|99.23|0
1655133600000|2022-06-13 15:20:00|104.92|102.52|109.3|106.9|109.3|106.9|104.48|102.08|0
1655133900000|2022-06-13 15:25:00|109.57|107.17|105.6|103.2|109.92|107.52|105.34|102.94|0
1655134200000|2022-06-13 15:30:00|105.68|103.28|106.2|103.8|107.17|104.77|103.4|101|0
1655134500000|2022-06-13 15:35:00|105.68|103.28|109.99|107.59|109.99|107.59|105.68|103.28|0
1655134800000|2022-06-13 15:40:00|110.08|107.68|111.15|108.75|112.33|109.93|108.61|106.21|0
1655135100000|2022-06-13 15:45:00|111.24|108.84|109.8|107.4|111.87|109.47|108.02|105.62|0
1655135400000|2022-06-13 15:50:00|109.84|107.44|106.35|103.95|110.96|108.56|106.18|103.78|0
1655135700000|2022-06-13 15:55:00|106.44|104.04|108.99|106.59|109.17|106.77|106.35|103.95|0
1655136000000|2022-06-13 16:00:00|108.55|106.15|107.92|105.52|111.31|108.91|107.31|104.91|0
1655136300000|2022-06-13 16:05:00|108.36|105.96|109.43|107.03|111.85|109.45|106.78|104.38|0
1655136600000|2022-06-13 16:10:00|108.8|106.4|110.77|108.37|113.21|110.81|108.1|105.7|0
1655136900000|2022-06-13 16:15:00|110.94|108.54|110.49|108.09|112.48|110.08|108.98|106.58|0
1655137200000|2022-06-13 16:20:00|110.76|108.36|110.58|108.18|112.75|110.35|109.6|107.2|0
1655137500000|2022-06-13 16:25:00|110.53|108.13|111.12|108.72|112.66|110.26|110.13|107.73|0
1655137800000|2022-06-13 16:30:00|110.67|108.27|115.3|112.9|116.32|113.92|109.68|107.28|0
1655138100000|2022-06-13 16:35:00|115.03|112.63|117.71|115.31|118.84|116.44|115.03|112.63|0
1655138400000|2022-06-13 16:40:00|117.99|115.59|112.54|110.14|117.99|115.59|112.17|109.77|0
1655138700000|2022-06-13 16:45:00|112.26|109.86|111.54|109.14|113.36|110.96|111.36|108.96|0
1655139000000|2022-06-13 16:50:00|111.27|108.87|109.56|107.16|113.17|110.77|109.38|106.98|0
1655139300000|2022-06-13 16:55:00|109.38|106.98|107.6|105.2|110.36|107.96|107.25|104.85|0
1655139600000|2022-06-13 17:00:00|107.34|104.94|106.46|103.58|107.6|105.2|103.45|100.57|0
1655139900000|2022-06-13 17:05:00|106.2|103.32|107.42|104.54|107.42|104.54|105.51|102.63|0
1655140200000|2022-06-13 17:10:00|107.34|104.46|107.42|104.54|107.42|104.54|105.67|102.79|0
1655140500000|2022-06-13 17:15:00|107.24|104.36|107.33|104.45|107.81|104.93|106.45|103.57|0
1655140800000|2022-06-13 17:20:00|106.72|103.84|106.36|103.48|107.37|104.49|105.58|102.7|0
1655141100000|2022-06-13 17:25:00|106.63|103.75|105.92|103.04|107.06|104.18|104.45|101.57|0
1655141400000|2022-06-13 17:30:00|105.66|102.78|104.36|101.48|106.97|104.09|104.19|101.31|0
1655141700000|2022-06-13 17:35:00|104.28|101.4|107.23|104.35|107.23|104.35|104.02|101.14|0
1655142000000|2022-06-13 17:40:00|107.14|104.26|111.58|108.7|111.58|108.7|107.14|104.26|0
1655142300000|2022-06-13 17:45:00|111.67|108.79|114.02|111.14|114.65|111.77|111.04|108.16|0
1655142600000|2022-06-13 17:50:00|113.2|110.32|110.48|107.6|114.02|111.14|109.67|106.79|0
1655142900000|2022-06-13 17:55:00|111.29|108.41|111.83|108.95|112.65|109.77|110.75|107.87|0
1655143200000|2022-06-13 18:00:00|111.74|108.86|108.8|106.4|111.83|108.95|108.01|105.61|0
1655143500000|2022-06-13 18:05:00|108.72|106.32|106.79|104.39|108.76|106.36|106.24|103.84|0
1655143800000|2022-06-13 18:10:00|106.53|104.13|104.96|102.56|107.41|105.01|104.87|102.47|0
1655144100000|2022-06-13 18:15:00|104.86|101.98|107.03|104.15|107.47|104.59|104.86|101.98|0
1655144400000|2022-06-13 18:20:00|107.11|104.23|106.76|103.88|108.88|106|106.59|103.71|0
1655144700000|2022-06-13 18:25:00|106.67|103.79|106.76|103.88|108.08|105.2|106.41|103.53|0
1655145000000|2022-06-13 18:30:00|106.5|103.62|106.14|103.26|107.2|104.32|103.3|100.42|0
1655145300000|2022-06-13 18:35:00|106.06|103.18|109.49|106.61|110.38|107.5|105.88|103|0
1655145600000|2022-06-13 18:40:00|109.84|106.96|109.75|106.87|111.72|108.84|108.42|105.54|0
1655145900000|2022-06-13 18:45:00|110.37|107.49|109.21|106.33|111.18|108.3|108.07|105.19|0
1655146200000|2022-06-13 18:50:00|108.95|106.07|107.36|104.48|108.95|106.07|106.66|103.78|0
1655146500000|2022-06-13 18:55:00|106.92|104.04|104.66|101.78|106.92|104.04|103.97|101.09|0
1655146800000|2022-06-13 19:00:00|104.23|101.35|106.33|103.45|107.12|104.24|102.66|99.78|0
1655147100000|2022-06-13 19:05:00|106.07|103.19|103.91|101.03|107.2|104.32|103.57|100.69|0
1655147400000|2022-06-13 19:10:00|103.83|100.95|102.29|99.41|103.91|101.03|101.7|98.82|0
1655147700000|2022-06-13 19:15:00|102.04|99.16|103.57|100.69|109.04|106.16|100.36|97.48|0
1655148000000|2022-06-13 19:20:00|103.14|100.26|101.81|98.93|105.02|102.14|100.24|97.36|0
1655148300000|2022-06-13 19:25:00|101.56|98.68|99.71|96.83|102.74|99.86|99.71|96.83|0
1655148600000|2022-06-13 19:30:00|99.75|96.87|98.55|95.67|100.3|97.42|97.08|94.2|0
1655148900000|2022-06-13 19:35:00|98.72|95.84|97.73|94.85|101.97|99.09|97.52|94.64|0
1655149200000|2022-06-13 19:40:00|97.85|94.97|98.74|95.86|99.73|96.85|96.02|93.14|0
1655149500000|2022-06-13 19:45:00|98.66|95.78|99.44|96.56|101.59|98.71|98.33|95.45|0
1655149800000|2022-06-13 19:50:00|99.35|96.47|100.75|97.87|101.05|98.17|96.14|93.26|0
1655150100000|2022-06-13 19:55:00|101.13|98.25|101.42|98.54|103.22|100.34|99.26|96.38|0
1655150400000|2022-06-13 20:00:00|100.92|98.04|100.55|97.67|100.92|98.04|98.19|95.31|0
1655150700000|2022-06-13 20:05:00|100.47|97.59|101.69|99.29|101.73|99.33|100.26|97.38|0
1655151000000|2022-06-13 20:10:00|101.73|99.33|100.97|98.57|103.25|100.85|100.89|98.49|0
1655151300000|2022-06-13 20:15:00|101.3|98.5|101|98.2|102.27|99.47|100.38|97.58|0
1655151600000|2022-06-13 20:20:00|100.92|98.12|99.59|96.79|101.09|98.29|99.46|96.66|0
1655151900000|2022-06-13 20:25:00|99.5|96.7|100.5|97.7|100.75|97.95|99.34|96.54|0
1655152200000|2022-06-13 20:30:00|100.41|97.61|101.37|98.57|101.75|98.95|100.41|97.61|0
1655152500000|2022-06-13 20:35:00|101.29|98.49|102.34|99.54|102.5|99.7|100.83|98.03|0
1655152800000|2022-06-13 20:40:00|102.25|99.45|102.33|99.53|102.67|99.87|101.91|99.11|0
1655153100000|2022-06-13 20:45:00|102.42|99.62|101.82|99.02|102.79|99.99|101.74|98.94|0
1655153400000|2022-06-13 20:50:00|101.78|98.98|102.03|99.23|102.2|99.4|101.19|98.39|0
1655153700000|2022-06-13 20:55:00|102.11|99.31|101.77|98.97|102.24|99.44|100.94|98.14|0
1655154000000|2022-06-13 21:00:00|101.86|99.06|101.57|98.77|101.89|99.09|101.52|98.72|0
1655154300000|2022-06-13 21:05:00|101.54|98.74|101.71|98.91|101.81|99.01|101.54|98.74|0
1655154600000|2022-06-13 21:10:00|101.6|98.8|101.51|98.71|101.76|98.96|101.42|98.62|0
1655154900000|2022-06-13 21:15:00|101.56|98.76|101.71|98.91|101.79|98.99|101.56|98.76|0
1655155200000|2022-06-13 21:20:00|101.69|98.89|102.13|99.33|102.13|99.33|101.63|98.83|0
1655155500000|2022-06-13 21:25:00|102.16|99.36|102.09|99.29|102.3|99.5|102.03|99.23|0
1655155800000|2022-06-13 21:30:00|102.11|99.31|102.16|99.36|102.38|99.58|102.09|99.29|0
1655156100000|2022-06-13 21:35:00|102.22|99.42|102.33|99.53|102.43|99.63|102.2|99.4|0
1655156400000|2022-06-13 21:40:00|102.3|99.5|102.09|99.29|102.3|99.5|102.04|99.24|0
1655156700000|2022-06-13 21:45:00|102.15|99.35|101.94|99.14|102.16|99.36|101.9|99.1|0
1655157000000|2022-06-13 21:50:00|102.01|99.21|102.08|99.28|102.24|99.44|101.9|99.1|0
1655157300000|2022-06-13 21:55:00|102.04|99.24|102.2|99.4|102.35|99.55|101.94|99.14|0
1655157600000|2022-06-13 22:00:00|102.32|99.52|103.47|100.67|104.41|101.61|102.32|99.52|0
1655157900000|2022-06-13 22:05:00|103.55|100.75|104.83|102.03|104.83|102.03|103.55|100.75|0
1655158200000|2022-06-13 22:10:00|104.74|101.94|105.53|102.73|105.79|102.99|104.57|101.77|0
1655158500000|2022-06-13 22:15:00|105.62|102.82|106.22|103.42|106.31|103.51|105.62|102.82|0
1655158800000|2022-06-13 22:20:00|106.26|103.46|106.08|103.28|106.39|103.59|105.53|102.73|0
1655159100000|2022-06-13 22:25:00|106.13|103.33|106.21|103.41|106.21|103.41|105.78|102.98|0
1655159400000|2022-06-13 22:30:00|106.17|103.37|105.69|102.89|106.3|103.5|105.52|102.72|0
1655159700000|2022-06-13 22:35:00|105.52|102.72|105.6|102.8|105.6|102.8|105.34|102.54|0
1655160000000|2022-06-13 22:40:00|105.56|102.76|105.21|102.41|105.69|102.89|105|102.2|0
1655160300000|2022-06-13 22:45:00|105.17|102.37|105.08|102.28|105.17|102.37|104.78|101.98|0
1655160600000|2022-06-13 22:50:00|104.99|102.19|104.99|102.19|105.03|102.23|104.56|101.76|0
1655160900000|2022-06-13 22:55:00|105.03|102.23|104.64|101.84|105.37|102.57|104.64|101.84|0
1655161200000|2022-06-13 23:00:00|104.73|101.93|104.21|101.41|104.99|102.19|104.21|101.41|0
1655161500000|2022-06-13 23:05:00|104.3|101.5|104.21|101.41|104.68|101.88|104.13|101.33|0
1655161800000|2022-06-13 23:10:00|104.13|101.33|103.65|100.85|104.25|101.45|103.44|100.64|0
1655162100000|2022-06-13 23:15:00|103.61|100.81|103.06|100.26|103.61|100.81|102.59|99.79|0
1655162400000|2022-06-13 23:20:00|103.02|100.22|103.69|100.89|103.78|100.98|102.97|100.17|0
1655162700000|2022-06-13 23:25:00|103.73|100.93|103.77|100.97|103.9|101.1|103.18|100.38|0
1655163000000|2022-06-13 23:30:00|103.69|100.89|102.79|99.99|103.94|101.14|102.75|99.95|0
1655163300000|2022-06-13 23:35:00|102.88|100.08|102.12|99.32|103.09|100.29|102.12|99.32|0
1655163600000|2022-06-13 23:40:00|102.08|99.28|101.65|98.85|102.08|99.28|101.61|98.81|0
1655163900000|2022-06-13 23:45:00|101.69|98.89|102.49|99.69|102.57|99.77|101.57|98.77|0
1655164200000|2022-06-13 23:50:00|102.53|99.73|102.78|99.98|102.91|100.11|102.36|99.56|0
1655164500000|2022-06-13 23:55:00|102.74|99.94|104.09|101.29|104.09|101.29|102.74|99.94|0
1655164800000|2022-06-14 00:00:00|104.01|101.21|103.41|100.61|104.86|102.06|103.07|100.27|0
1655165100000|2022-06-14 00:05:00|103.49|100.69|105.58|102.78|105.58|102.78|102.99|100.19|0
1655165400000|2022-06-14 00:10:00|105.63|102.83|106.06|103.26|106.66|103.86|105.45|102.65|0
1655165700000|2022-06-14 00:15:00|105.97|103.17|104.04|101.24|106.66|103.86|103.44|100.64|0
1655166000000|2022-06-14 00:20:00|104.08|101.28|105.66|102.86|105.96|103.16|103.74|100.94|0
1655166300000|2022-06-14 00:25:00|105.62|102.82|106.13|103.33|106.65|103.85|105.36|102.56|0
1655166600000|2022-06-14 00:30:00|106.17|103.37|107.69|104.89|107.78|104.98|105.48|102.68|0
1655166900000|2022-06-14 00:35:00|107.87|105.07|108.83|106.03|109.27|106.47|107.6|104.8|0
1655167200000|2022-06-14 00:40:00|108.91|106.11|108.6|105.8|109.35|106.55|108.16|105.36|0
1655167500000|2022-06-14 00:45:00|108.56|105.76|107.46|104.66|108.69|105.89|107.42|104.62|0
1655167800000|2022-06-14 00:50:00|107.51|104.71|108.03|105.23|108.2|105.4|106.98|104.18|0
1655168100000|2022-06-14 00:55:00|108.29|105.49|108.2|105.4|108.64|105.84|107.24|104.44|0
1655168400000|2022-06-14 01:00:00|108.11|105.31|108.28|105.48|108.55|105.75|107.37|104.57|0
1655168700000|2022-06-14 01:05:00|108.32|105.52|106.97|104.17|108.63|105.83|106.89|104.09|0
1655169000000|2022-06-14 01:10:00|106.89|104.09|107.14|104.34|107.67|104.87|106.88|104.08|0
1655169300000|2022-06-14 01:15:00|107.1|104.3|106.71|103.91|107.84|105.04|106.62|103.82|0
1655169600000|2022-06-14 01:20:00|106.88|104.08|107.57|104.77|107.66|104.86|106.53|103.73|0
1655169900000|2022-06-14 01:25:00|107.48|104.68|105.75|102.95|107.75|104.95|105.75|102.95|0
1655170200000|2022-06-14 01:30:00|105.66|102.86|107.13|104.33|107.22|104.42|105.15|102.35|0
1655170500000|2022-06-14 01:35:00|107.08|104.28|106.95|104.15|107.74|104.94|106.65|103.85|0
1655170800000|2022-06-14 01:40:00|107.04|104.24|105.82|103.02|107.04|104.24|105.82|103.02|0
1655171100000|2022-06-14 01:45:00|105.65|102.85|104.88|102.08|105.65|102.85|104.36|101.56|0
1655171400000|2022-06-14 01:50:00|104.79|101.99|104.7|101.9|105.6|102.8|104.36|101.56|0
1655171700000|2022-06-14 01:55:00|104.53|101.73|104.44|101.64|104.79|101.99|103.8|101|0
1655172000000|2022-06-14 02:00:00|104.27|101.47|104.95|102.15|105.55|102.75|104.14|101.34|0
1655172300000|2022-06-14 02:05:00|105.04|102.24|106.41|103.61|106.67|103.87|104.69|101.89|0
1655172600000|2022-06-14 02:10:00|106.33|103.53|105.98|103.18|106.67|103.87|105.72|102.92|0
1655172900000|2022-06-14 02:15:00|106.06|103.26|105.54|102.74|106.67|103.87|105.37|102.57|0
1655173200000|2022-06-14 02:20:00|105.58|102.78|106.23|103.43|106.36|103.56|105.54|102.74|0
1655173500000|2022-06-14 02:25:00|106.14|103.34|105.97|103.17|106.4|103.6|105.49|102.69|0
1655173800000|2022-06-14 02:30:00|105.92|103.12|106.66|103.86|107.18|104.38|105.79|102.99|0
1655174100000|2022-06-14 02:35:00|106.74|103.94|106.91|104.11|107.26|104.46|106.57|103.77|0
1655174400000|2022-06-14 02:40:00|107|104.2|106.65|103.85|107.35|104.55|106.48|103.68|0
1655174700000|2022-06-14 02:45:00|106.56|103.76|106.65|103.85|107.17|104.37|106.21|103.41|0
1655175000000|2022-06-14 02:50:00|106.69|103.89|106.9|104.1|107.25|104.45|106.65|103.85|0
1655175300000|2022-06-14 02:55:00|106.86|104.06|107.51|104.71|107.73|104.93|106.82|104.02|0
1655175600000|2022-06-14 03:00:00|107.42|104.62|108.55|105.75|108.55|105.75|107.42|104.62|0
1655175900000|2022-06-14 03:05:00|108.47|105.67|107.94|105.14|108.47|105.67|107.76|104.96|0
1655176200000|2022-06-14 03:10:00|108.03|105.23|108.99|106.19|109.17|106.37|108.02|105.22|0
1655176500000|2022-06-14 03:15:00|108.94|106.14|108.46|105.66|108.94|106.14|108.37|105.57|0
1655176800000|2022-06-14 03:20:00|108.41|105.61|108.72|105.92|108.81|106.01|108.37|105.57|0
1655177100000|2022-06-14 03:25:00|108.67|105.87|108.75|105.95|109.07|106.27|108.45|105.65|0
1655177400000|2022-06-14 03:30:00|108.8|106|110.12|107.32|110.48|107.68|108.62|105.82|0
1655177700000|2022-06-14 03:35:00|110.03|107.23|109.59|106.79|110.38|107.58|109.5|106.7|0
1655178000000|2022-06-14 03:40:00|109.5|106.7|109.54|106.74|109.59|106.79|109.14|106.34|0
1655178300000|2022-06-14 03:45:00|109.49|106.69|109.58|106.78|110.02|107.22|109.23|106.43|0
1655178600000|2022-06-14 03:50:00|109.49|106.69|110.11|107.31|110.15|107.35|109.31|106.51|0
1655178900000|2022-06-14 03:55:00|110.02|107.22|109.84|107.04|110.37|107.57|109.57|106.77|0
1655179200000|2022-06-14 04:00:00|109.93|107.13|112.51|109.71|114.04|111.24|109.93|107.13|0
1655179500000|2022-06-14 04:05:00|112.69|109.89|113.27|110.47|113.32|110.52|112.42|109.62|0
1655179800000|2022-06-14 04:10:00|113.32|110.52|113.72|110.92|113.95|111.15|112.86|110.06|0
1655180100000|2022-06-14 04:15:00|113.95|111.15|113.95|111.15|114.31|111.51|113.4|110.6|0
1655180400000|2022-06-14 04:20:00|113.13|110.33|112.58|109.78|113.31|110.51|112.22|109.42|0
1655180700000|2022-06-14 04:25:00|112.67|109.87|113.03|110.23|113.13|110.33|111.77|108.97|0
1655181000000|2022-06-14 04:30:00|112.99|110.19|112.35|109.55|112.99|110.19|111.59|108.79|0
1655181300000|2022-06-14 04:35:00|112.26|109.46|111.99|109.19|112.31|109.51|111.31|108.51|0
1655181600000|2022-06-14 04:40:00|111.85|109.05|111.94|109.14|112.12|109.32|111.67|108.87|0
1655181900000|2022-06-14 04:45:00|111.85|109.05|111.22|108.42|111.94|109.14|110.86|108.06|0
1655182200000|2022-06-14 04:50:00|111.13|108.33|111.93|109.13|112.2|109.4|110.68|107.88|0
1655182500000|2022-06-14 04:55:00|111.98|109.18|112.11|109.31|112.38|109.58|111.75|108.95|0
1655182800000|2022-06-14 05:00:00|112.2|109.4|112.92|110.12|113.19|110.39|111.75|108.95|0
1655183100000|2022-06-14 05:05:00|113.01|110.21|113.37|110.57|114.01|111.21|112.96|110.16|0
1655183400000|2022-06-14 05:10:00|113.55|110.75|113.09|110.29|114.05|111.25|112.64|109.84|0
1655183700000|2022-06-14 05:15:00|113|110.2|112.55|109.75|113|110.2|112.19|109.39|0
1655184000000|2022-06-14 05:20:00|112.5|109.7|112.45|109.65|112.73|109.93|112.28|109.48|0
1655184300000|2022-06-14 05:25:00|112.36|109.56|112.36|109.56|113|110.2|112.09|109.29|0
1655184600000|2022-06-14 05:30:00|112.45|109.65|112|109.2|113.36|110.56|111.64|108.84|0
1655184900000|2022-06-14 05:35:00|112.09|109.29|112.4|109.6|113.26|110.46|112|109.2|0
1655185200000|2022-06-14 05:40:00|112.35|109.55|114.17|111.37|114.63|111.83|112.35|109.55|0
1655185500000|2022-06-14 05:45:00|114.08|111.28|114.16|111.36|114.9|112.1|113.8|111|0
1655185800000|2022-06-14 05:50:00|114.07|111.27|115.44|112.64|115.54|112.74|113.89|111.09|0
1655186100000|2022-06-14 05:55:00|115.54|112.74|114.89|112.09|115.9|113.1|114.71|111.91|0
1655186400000|2022-06-14 06:00:00|114.71|111.91|116.36|113.56|117.01|114.21|114.25|111.45|0
1655186700000|2022-06-14 06:05:00|116.27|113.47|116.68|113.88|116.77|113.97|115.81|113.01|0
1655187000000|2022-06-14 06:10:00|116.64|113.84|116.91|114.11|117.1|114.3|115.99|113.19|0
1655187300000|2022-06-14 06:15:00|116.82|114.02|117.28|114.48|117.56|114.76|116.45|113.65|0
1655187600000|2022-06-14 06:20:00|117.37|114.57|116.11|113.31|117.46|114.66|115.98|113.18|0
1655187900000|2022-06-14 06:25:00|116.07|113.27|114.96|112.16|117.04|114.24|114.96|112.16|0
1655188200000|2022-06-14 06:30:00|115.05|112.25|114.75|111.95|121.71|118.91|114.11|111.31|0
1655188500000|2022-06-14 06:35:00|114.84|112.04|113.19|110.39|114.84|112.04|113.05|110.25|0
1655188800000|2022-06-14 06:40:00|113.1|110.3|113.73|110.93|114.1|111.3|113|110.2|0
1655189100000|2022-06-14 06:45:00|113.82|111.02|115.11|112.31|115.11|112.31|113.73|110.93|0
1655189400000|2022-06-14 06:50:00|114.92|112.12|114.37|111.57|114.92|112.12|114.19|111.39|0
1655189700000|2022-06-14 06:55:00|114.28|111.48|114.18|111.38|114.64|111.84|113.54|110.74|0
1655190000000|2022-06-14 07:00:00|113.63|110.83|113.22|110.42|114.22|111.42|112.9|110.1|0
1655190300000|2022-06-14 07:05:00|113.15|110.75|111.97|109.57|114.44|112.04|111.6|109.2|0
1655190600000|2022-06-14 07:10:00|111.79|109.39|110.25|107.85|112.51|110.11|110.07|107.67|0
1655190900000|2022-06-14 07:15:00|110.43|108.03|110.33|107.93|111.15|108.75|109.12|106.72|0
1655191200000|2022-06-14 07:20:00|110.51|108.11|109.81|107.41|110.78|108.38|108.46|106.06|0
1655191500000|2022-06-14 07:25:00|109.72|107.32|108.73|106.33|109.99|107.59|107.5|105.1|0
1655191800000|2022-06-14 07:30:00|108.65|106.25|110.34|107.94|110.61|108.21|107.14|104.74|0
1655192100000|2022-06-14 07:35:00|110.25|107.85|109.8|107.4|110.61|108.21|109.17|106.77|0
1655192400000|2022-06-14 07:40:00|109.89|107.49|111.86|109.46|112.04|109.64|109.8|107.4|0
1655192700000|2022-06-14 07:45:00|111.95|109.55|112.77|110.37|113.45|111.05|111.63|109.23|0
1655193000000|2022-06-14 07:50:00|112.67|110.27|112.67|110.27|114.23|111.83|112.4|110|0
1655193300000|2022-06-14 07:55:00|112.58|110.18|111.94|109.54|112.67|110.27|110.64|108.24|0
1655193600000|2022-06-14 08:00:00|111.58|109.18|110.45|108.05|112.62|110.22|108.93|106.53|0
1655193900000|2022-06-14 08:05:00|110.4|108|109.43|107.03|110.4|108|107.37|104.97|0
1655194200000|2022-06-14 08:10:00|109.16|106.76|110.14|107.74|111.22|108.82|109.07|106.67|0
1655194500000|2022-06-14 08:15:00|110.41|108.01|109.42|107.02|111.21|108.81|109.24|106.84|0
1655194800000|2022-06-14 08:20:00|109.33|106.93|110.49|108.09|110.76|108.36|109.33|106.93|0
1655195100000|2022-06-14 08:25:00|110.4|108|111.16|108.76|111.48|109.08|109.77|107.37|0
1655195400000|2022-06-14 08:30:00|111.02|108.62|111.38|108.98|111.51|109.11|109.1|106.7|0
1655195700000|2022-06-14 08:35:00|111.29|108.89|108.61|106.21|111.47|109.07|108.61|106.21|0
1655196000000|2022-06-14 08:40:00|108.69|106.29|108.43|106.03|108.97|106.57|107.45|105.05|0
1655196300000|2022-06-14 08:45:00|108.47|106.07|107.02|104.62|108.87|106.47|107.02|104.62|0
1655196600000|2022-06-14 08:50:00|106.97|104.57|105.97|103.57|107.46|105.06|105.97|103.57|0
1655196900000|2022-06-14 08:55:00|106.1|103.7|105.55|103.15|106.88|104.48|103.62|101.22|0
1655197200000|2022-06-14 09:00:00|105.81|103.41|106.06|103.66|106.63|104.23|104.94|102.54|0
1655197500000|2022-06-14 09:05:00|105.98|103.58|105.02|102.62|106.15|103.75|104.76|102.36|0
1655197800000|2022-06-14 09:10:00|105.11|102.71|103.94|101.54|105.41|103.01|103.81|101.41|0
1655198100000|2022-06-14 09:15:00|103.9|101.5|105.27|102.87|105.53|103.13|103.64|101.24|0
1655198400000|2022-06-14 09:20:00|105.4|103|106.66|104.26|106.92|104.52|104.84|102.44|0
1655198700000|2022-06-14 09:25:00|106.4|104|104.15|101.75|106.4|104|104.06|101.66|0
1655199000000|2022-06-14 09:30:00|104.19|101.79|103.8|101.4|105.27|102.87|103.8|101.4|0
1655199300000|2022-06-14 09:35:00|103.97|101.57|105.61|103.21|106.56|104.16|103.93|101.53|0
1655199600000|2022-06-14 09:40:00|105.43|103.03|106.39|103.99|106.48|104.08|105.43|103.03|0
1655199900000|2022-06-14 09:45:00|106.43|104.03|106.65|104.25|107.08|104.68|105.78|103.38|0
1655200200000|2022-06-14 09:50:00|106.51|104.11|105.68|103.28|106.77|104.37|105.51|103.11|0
1655200500000|2022-06-14 09:55:00|105.64|103.24|104.06|101.66|105.86|103.46|103.94|101.54|0
1655200800000|2022-06-14 10:00:00|104.02|101.62|101.12|98.72|104.2|101.8|100.87|98.47|0
1655201100000|2022-06-14 10:05:00|101.08|98.68|102.13|99.73|102.39|99.99|101.04|98.64|0
1655201400000|2022-06-14 10:10:00|102.05|99.65|100.61|98.21|102.13|99.73|100.48|98.08|0
1655201700000|2022-06-14 10:15:00|100.44|98.04|99.93|97.53|100.94|98.54|99.56|97.16|0
1655202000000|2022-06-14 10:20:00|99.85|97.45|100.52|98.12|101.32|98.92|99.43|97.03|0
1655202300000|2022-06-14 10:25:00|100.6|98.2|100.18|97.78|100.6|98.2|99.51|97.11|0
1655202600000|2022-06-14 10:30:00|100.14|97.74|102.93|100.53|102.97|100.57|99.43|97.03|0
1655202900000|2022-06-14 10:35:00|102.89|100.49|102.46|100.06|103.23|100.83|101.61|99.21|0
1655203200000|2022-06-14 10:40:00|102.41|100.01|103.22|100.82|103.35|100.95|101.61|99.21|0
1655203500000|2022-06-14 10:45:00|103.31|100.91|104.68|102.28|105.29|102.89|103.31|100.91|0
1655203800000|2022-06-14 10:50:00|104.59|102.19|104.63|102.23|105.2|102.8|104.07|101.67|0
1655204100000|2022-06-14 10:55:00|104.59|102.19|103.55|101.15|104.59|102.19|103.47|101.07|0
1655204400000|2022-06-14 11:00:00|103.47|101.07|102.95|100.55|103.73|101.33|101.76|99.36|0
1655204700000|2022-06-14 11:05:00|102.87|100.47|100.99|98.59|103.04|100.64|100.83|98.43|0
1655205000000|2022-06-14 11:10:00|100.95|98.55|103.56|101.16|103.82|101.42|100.74|98.34|0
1655205300000|2022-06-14 11:15:00|103.65|101.25|103.3|100.9|103.86|101.46|102.71|100.31|0
1655205600000|2022-06-14 11:20:00|103.82|101.42|103.98|101.58|104.5|102.1|103.47|101.07|0
1655205900000|2022-06-14 11:25:00|104.07|101.67|103.3|100.9|104.37|101.97|103.3|100.9|0
1655206200000|2022-06-14 11:30:00|102.95|100.55|102.53|100.13|104.11|101.71|102.36|99.96|0
1655206500000|2022-06-14 11:35:00|102.48|100.08|101.93|99.53|102.48|100.08|101.08|98.68|0
1655206800000|2022-06-14 11:40:00|101.97|99.57|101|98.6|102.1|99.7|100.83|98.43|0
1655207100000|2022-06-14 11:45:00|100.95|98.55|101.41|99.01|102.01|99.61|100.15|97.75|0
1655207400000|2022-06-14 11:50:00|101.5|99.1|100.65|98.25|102.09|99.69|100.65|98.25|0
1655207700000|2022-06-14 11:55:00|100.4|98|99.77|97.37|101.16|98.76|99.56|97.16|0
1655208000000|2022-06-14 12:00:00|99.98|97.58|102.85|100.45|104.22|101.82|99.81|97.41|0
1655208300000|2022-06-14 12:05:00|103.02|100.62|101.91|99.51|103.53|101.13|101.91|99.51|0
1655208600000|2022-06-14 12:10:00|101.99|99.59|101.65|99.25|101.99|99.59|101.23|98.83|0
1655208900000|2022-06-14 12:15:00|101.69|99.29|102.24|99.84|102.92|100.52|101.44|99.04|0
1655209200000|2022-06-14 12:20:00|102.33|99.93|103.17|100.77|103.6|101.2|102.16|99.76|0
1655209500000|2022-06-14 12:25:00|103.09|100.69|102.02|99.62|103.43|101.03|102.02|99.62|0
1655209800000|2022-06-14 12:30:00|102.11|99.71|106.28|103.88|106.36|103.96|102.11|99.71|0
1655210100000|2022-06-14 12:35:00|106.36|103.96|106.18|103.78|106.36|103.96|104.84|102.44|0
1655210400000|2022-06-14 12:40:00|106.27|103.87|108.11|105.71|110.06|107.66|106.18|103.78|0
1655210700000|2022-06-14 12:45:00|108.2|105.8|105.05|102.65|108.2|105.8|105.05|102.65|0
1655211000000|2022-06-14 12:50:00|105.14|102.74|104.61|102.21|105.83|103.43|104.44|102.04|0
1655211300000|2022-06-14 12:55:00|104.7|102.3|105.04|102.64|106.26|103.86|104.53|102.13|0
1655211600000|2022-06-14 13:00:00|104.7|102.3|106.43|104.03|106.61|104.21|104.52|102.12|0
1655211900000|2022-06-14 13:05:00|106.26|103.86|104.6|102.2|106.26|103.86|103.49|101.09|0
1655212200000|2022-06-14 13:10:00|104.52|102.12|104.43|102.03|105.38|102.98|103.92|101.52|0
1655212500000|2022-06-14 13:15:00|104.52|102.12|106.77|104.37|107.43|105.03|104.52|102.12|0
1655212800000|2022-06-14 13:20:00|106.9|104.5|108.35|105.95|108.61|106.21|106.59|104.19|0
1655213100000|2022-06-14 13:25:00|108.44|106.04|104.42|102.02|108.44|106.04|104.42|102.02|0
1655213400000|2022-06-14 13:30:00|104.33|101.93|103.39|100.99|105.02|102.62|100.84|98.44|0
1655213700000|2022-06-14 13:35:00|103.56|101.16|102.27|99.87|104.5|102.1|101.77|99.37|0
1655214000000|2022-06-14 13:40:00|101.77|99.37|96.69|94.29|101.77|99.37|96.69|94.29|0
1655214300000|2022-06-14 13:45:00|94.74|92.34|98.35|95.95|100.28|97.88|94.65|92.25|0
1655214600000|2022-06-14 13:50:00|98.43|96.03|103.46|101.06|103.54|101.14|95.63|93.23|0
1655214900000|2022-06-14 13:55:00|103.71|101.31|103.56|101.16|104.31|101.91|100.73|98.33|0
1655215200000|2022-06-14 14:00:00|103.3|100.9|101.24|98.84|104.86|102.46|101.07|98.67|0
1655215500000|2022-06-14 14:05:00|101.32|98.92|98.99|96.59|102.61|100.21|98.37|95.97|0
1655215800000|2022-06-14 14:10:00|99.04|96.64|96.78|94.38|99.54|97.14|96|93.6|0
1655216100000|2022-06-14 14:15:00|96.29|93.89|95.3|92.9|96.95|94.55|95.06|92.66|0
1655216400000|2022-06-14 14:20:00|94.97|92.57|93.02|90.62|94.97|92.57|89.86|87.46|0
1655216700000|2022-06-14 14:25:00|92.62|90.22|91.05|88.65|93.75|91.35|91.05|88.65|0
1655217000000|2022-06-14 14:30:00|90.81|88.41|92.33|89.93|93.38|90.98|90.02|87.62|0
1655217300000|2022-06-14 14:35:00|92.41|90.01|91.6|89.2|93.29|90.89|90.57|88.17|0
1655217600000|2022-06-14 14:40:00|91.12|88.72|89.04|86.64|91.76|89.36|88.05|85.65|0
1655217900000|2022-06-14 14:45:00|89.12|86.72|94.2|91.8|94.2|91.8|88.8|86.4|0
1655218200000|2022-06-14 14:50:00|94.37|91.97|93.35|90.95|97.23|94.83|93.11|90.71|0
1655218500000|2022-06-14 14:55:00|92.94|90.54|93.1|90.7|94.66|92.26|92.37|89.97|0
1655218800000|2022-06-14 15:00:00|92.78|90.38|93.59|91.19|95.4|93|92.45|90.05|0
1655219100000|2022-06-14 15:05:00|93.75|91.35|89.81|87.41|93.75|91.35|89.57|87.17|0
1655219400000|2022-06-14 15:10:00|89.73|87.33|88.85|86.45|89.88|87.48|88.15|85.75|0
1655219700000|2022-06-14 15:15:00|88.62|86.22|90.34|87.94|90.98|88.58|86.57|84.17|0
1655220000000|2022-06-14 15:20:00|90.5|88.1|92.01|89.61|92.01|89.61|87.98|85.58|0
1655220300000|2022-06-14 15:25:00|91.85|89.45|91.05|88.65|93.46|91.06|90.89|88.49|0
1655220600000|2022-06-14 15:30:00|90.97|88.57|92.73|90.33|93.13|90.73|88.99|86.59|0
1655220900000|2022-06-14 15:35:00|92.81|90.41|92.2|89.8|95.73|93.33|91.8|89.4|0
1655221200000|2022-06-14 15:40:00|92.12|89.72|94.38|91.98|94.79|92.39|91.64|89.24|0
1655221500000|2022-06-14 15:45:00|94.46|92.06|92.28|89.88|95.2|92.8|91.96|89.56|0
1655221800000|2022-06-14 15:50:00|92.12|89.72|93.08|90.68|93.48|91.08|90.92|88.52|0
1655222100000|2022-06-14 15:55:00|93.16|90.76|94.29|91.89|95.36|92.96|92.92|90.52|0
1655222400000|2022-06-14 16:00:00|94.21|91.81|90.51|88.11|94.21|91.81|89.8|87.4|0
1655222700000|2022-06-14 16:05:00|90.28|87.88|89.96|87.56|90.59|88.19|89.33|86.93|0
1655223000000|2022-06-14 16:10:00|90.04|87.64|86.41|84.01|90.99|88.59|86.26|83.86|0
1655223300000|2022-06-14 16:15:00|86.33|83.93|89.22|86.82|89.62|87.22|85.64|83.24|0
1655223600000|2022-06-14 16:20:00|89.3|86.9|88.2|85.8|90.26|87.86|86.95|84.55|0
1655223900000|2022-06-14 16:25:00|88.28|85.88|87.18|84.78|88.28|85.88|86.87|84.47|0
1655224200000|2022-06-14 16:30:00|87.26|84.86|86.48|84.08|87.88|85.48|85.63|83.23|0
1655224500000|2022-06-14 16:35:00|86.4|84|85.32|82.92|86.71|84.31|84.63|82.23|0
1655224800000|2022-06-14 16:40:00|85.28|82.88|87.23|84.83|87.93|85.53|84.62|82.22|0
1655225100000|2022-06-14 16:45:00|87.07|84.67|88.08|85.68|88.16|85.76|86.68|84.28|0
1655225400000|2022-06-14 16:50:00|87.92|85.52|88.08|85.68|88.78|86.38|86.84|84.44|0
1655225700000|2022-06-14 16:55:00|88.54|86.14|90.2|87.8|90.27|87.87|88.39|85.99|0
1655226000000|2022-06-14 17:00:00|90.04|87.64|90.03|87.63|91.31|88.91|88.7|86.3|0
1655226300000|2022-06-14 17:05:00|89.95|87.55|92.67|90.27|93.07|90.67|89.4|87|0
1655226600000|2022-06-14 17:10:00|92.83|90.43|92.02|89.62|93.32|90.92|91.54|89.14|0
1655226900000|2022-06-14 17:15:00|92.22|89.82|96.1|93.7|96.76|94.36|92.02|89.62|0
1655227200000|2022-06-14 17:20:00|96.26|93.86|95.93|93.53|98.01|95.61|95.93|93.53|0
1655227500000|2022-06-14 17:25:00|96.01|93.61|92.9|90.5|96.01|93.61|92.9|90.5|0
1655227800000|2022-06-14 17:30:00|92.42|90.02|90.81|88.41|93.14|90.74|90.57|88.17|0
1655228100000|2022-06-14 17:35:00|90.65|88.25|88.83|86.43|91.21|88.81|88.83|86.43|0
1655228400000|2022-06-14 17:40:00|88.75|86.35|84.96|82.56|89.18|86.78|84.12|81.72|0
1655228700000|2022-06-14 17:45:00|85.07|82.67|84.96|82.56|86.35|83.95|83.97|81.57|0
1655229000000|2022-06-14 17:50:00|85.11|82.71|86.19|83.79|86.27|83.87|84.65|82.25|0
1655229300000|2022-06-14 17:55:00|85.96|83.56|85.41|83.01|87.04|84.64|85.3|82.9|0
1655229600000|2022-06-14 18:00:00|85.72|83.32|87.83|85.43|88.77|86.37|85.64|83.24|0
1655229900000|2022-06-14 18:05:00|87.99|85.59|90.11|87.71|90.75|88.35|87.52|85.12|0
1655230200000|2022-06-14 18:10:00|90.07|87.67|87.28|84.88|90.07|87.67|86.58|84.18|0
1655230500000|2022-06-14 18:15:00|87.44|85.04|88.13|85.73|88.29|85.89|87.04|84.64|0
1655230800000|2022-06-14 18:20:00|88.21|85.81|87.97|85.57|89.39|86.99|87.59|85.19|0
1655231100000|2022-06-14 18:25:00|87.86|85.46|88.05|85.65|88.76|86.36|86.96|84.56|0
1655231400000|2022-06-14 18:30:00|87.97|85.57|87.97|85.57|88.05|85.65|85.88|83.48|0
1655231700000|2022-06-14 18:35:00|88.05|85.65|88.36|85.96|88.99|86.59|87.19|84.79|0
1655232000000|2022-06-14 18:40:00|88.12|85.72|85.49|83.09|88.44|86.04|85.26|82.86|0
1655232300000|2022-06-14 18:45:00|85.45|83.05|84.19|81.79|86.49|84.09|83.96|81.56|0
1655232600000|2022-06-14 18:50:00|84.11|81.71|84.15|81.75|85.56|83.16|83.36|80.96|0
1655232900000|2022-06-14 18:55:00|84.04|81.64|83.88|81.48|84.79|82.39|83.58|81.18|0
1655233200000|2022-06-14 19:00:00|83.65|81.25|83.75|81.35|84.28|81.88|82.47|80.07|0
1655233500000|2022-06-14 19:05:00|83.6|81.2|81.42|79.02|83.82|81.42|81.35|78.95|0
1655233800000|2022-06-14 19:10:00|81.5|79.1|79.2|76.8|82.39|79.99|78.13|75.73|0
1655234100000|2022-06-14 19:15:00|79.13|76.73|78.69|76.29|79.49|77.09|78.18|75.78|0
1655234400000|2022-06-14 19:20:00|78.76|76.36|79.27|76.87|80.44|78.04|78.76|76.36|0
1655234700000|2022-06-14 19:25:00|79.34|76.94|83.5|81.1|83.87|81.47|79.19|76.79|0
1655235000000|2022-06-14 19:30:00|83.65|81.25|85.55|83.15|87.1|84.7|83.35|80.95|0
1655235300000|2022-06-14 19:35:00|85.59|83.19|89.22|86.82|90.25|87.85|85.59|83.19|0
1655235600000|2022-06-14 19:40:00|89.14|86.74|86.07|83.67|90.17|87.77|85.99|83.59|0
1655235900000|2022-06-14 19:45:00|86.53|84.13|89.48|87.08|90.4|88|85.83|83.43|0
1655236200000|2022-06-14 19:50:00|89.36|86.96|86.06|83.66|89.36|86.96|85.21|82.81|0
1655236500000|2022-06-14 19:55:00|86.21|83.81|86.29|83.89|86.99|84.59|85.13|82.73|0
1655236800000|2022-06-14 20:00:00|86.48|84.08|84.43|82.03|87.3|84.9|84.21|81.81|0
1655237100000|2022-06-14 20:05:00|84.36|81.96|85.12|82.72|85.47|83.07|84.28|81.88|0
1655237400000|2022-06-14 20:10:00|85.2|82.8|84.54|82.14|85.97|83.57|84.54|82.14|0
1655237700000|2022-06-14 20:15:00|84.71|81.91|84.7|81.9|85.09|82.29|84.4|81.6|0
1655238000000|2022-06-14 20:20:00|84.59|81.79|85.84|83.04|86.27|83.47|84.55|81.75|0
1655238300000|2022-06-14 20:25:00|86.07|83.27|85.45|82.65|86.07|83.27|85.45|82.65|0
1655238600000|2022-06-14 20:30:00|85.53|82.73|86.29|83.49|86.84|84.04|85.45|82.65|0
1655238900000|2022-06-14 20:35:00|86.25|83.45|86.76|83.96|86.79|83.99|86.25|83.45|0
1655239200000|2022-06-14 20:40:00|86.72|83.92|87.3|84.5|87.3|84.5|86.64|83.84|0
1655239500000|2022-06-14 20:45:00|87.33|84.53|87.76|84.96|87.84|85.04|86.83|84.03|0
1655239800000|2022-06-14 20:50:00|87.8|85|87.72|84.92|87.92|85.12|87.56|84.76|0
1655240100000|2022-06-14 20:55:00|87.76|84.96|88.03|85.23|88.03|85.23|86.78|83.98|0
1655240400000|2022-06-14 21:00:00|87.98|85.18|88.09|85.29|88.09|85.29|87.7|84.9|0
1655240700000|2022-06-14 21:05:00|88.1|85.3|87.71|84.91|88.15|85.35|87.44|84.64|0
1655241000000|2022-06-14 21:10:00|87.73|84.93|87.88|85.08|87.88|85.08|87.73|84.93|0
1655241300000|2022-06-14 21:15:00|87.84|85.04|87.63|84.83|87.89|85.09|87.63|84.83|0
1655241600000|2022-06-14 21:20:00|87.59|84.79|87.72|84.92|87.72|84.92|87.59|84.79|0
1655241900000|2022-06-14 21:25:00|87.68|84.88|87.64|84.84|87.68|84.88|87.6|84.8|0
1655242200000|2022-06-14 21:30:00|87.65|84.85|87.63|84.83|87.66|84.86|87.63|84.83|0
1655242500000|2022-06-14 21:35:00|87.59|84.79|87.71|84.91|87.71|84.91|87.59|84.79|0
1655242800000|2022-06-14 21:40:00|87.76|84.96|88.08|85.28|88.08|85.28|87.7|84.9|0
1655243100000|2022-06-14 21:45:00|88.04|85.24|88.07|85.27|88.08|85.28|87.99|85.19|0
1655243400000|2022-06-14 21:50:00|88.08|85.28|87.91|85.11|88.08|85.28|87.83|85.03|0
1655243700000|2022-06-14 21:55:00|87.82|85.02|87.9|85.1|87.91|85.11|87.81|85.01|0
1655244000000|2022-06-14 22:00:00|88.31|85.51|89.33|86.53|89.45|86.65|88.27|85.47|0
1655244300000|2022-06-14 22:05:00|89.37|86.57|88.89|86.09|89.77|86.97|88.81|86.01|0
1655244600000|2022-06-14 22:10:00|89.05|86.25|91.6|88.8|91.76|88.96|88.97|86.17|0
1655244900000|2022-06-14 22:15:00|91.64|88.84|90.84|88.04|91.72|88.92|90.68|87.88|0
1655245200000|2022-06-14 22:20:00|90.87|88.07|92.19|89.39|92.19|89.39|90.68|87.88|0
1655245500000|2022-06-14 22:25:00|92.15|89.35|91.95|89.15|92.27|89.47|91.87|89.07|0
1655245800000|2022-06-14 22:30:00|91.91|89.11|92.43|89.63|92.55|89.75|91.91|89.11|0
1655246100000|2022-06-14 22:35:00|92.51|89.71|92.67|89.87|92.67|89.87|92.1|89.3|0
1655246400000|2022-06-14 22:40:00|92.71|89.91|92.94|90.14|93.47|90.67|92.67|89.87|0
1655246700000|2022-06-14 22:45:00|92.99|90.19|93.15|90.35|93.31|90.51|92.99|90.19|0
1655247000000|2022-06-14 22:50:00|93.23|90.43|92.17|89.37|93.23|90.43|92.17|89.37|0
1655247300000|2022-06-14 22:55:00|92.13|89.33|91.73|88.93|92.17|89.37|91.73|88.93|0
1655247600000|2022-06-14 23:00:00|91.77|88.97|92.01|89.21|92.21|89.41|91.69|88.89|0
1655247900000|2022-06-14 23:05:00|92.05|89.25|91.68|88.88|92.09|89.29|91.68|88.88|0
1655248200000|2022-06-14 23:10:00|91.52|88.72|90.88|88.08|91.6|88.8|90.56|87.76|0
1655248500000|2022-06-14 23:15:00|91|88.2|90.8|88|91|88.2|90.32|87.52|0
1655248800000|2022-06-14 23:20:00|90.76|87.96|92.48|89.68|92.48|89.68|90.48|87.68|0
1655249100000|2022-06-14 23:25:00|92.56|89.76|92.47|89.67|92.8|90|92.47|89.67|0
1655249400000|2022-06-14 23:30:00|92.55|89.75|92.71|89.91|92.79|89.99|92.23|89.43|0
1655249700000|2022-06-14 23:35:00|92.67|89.87|92.71|89.91|92.71|89.91|91.83|89.03|0
1655250000000|2022-06-14 23:40:00|92.67|89.87|92.95|90.15|92.95|90.15|92.18|89.38|0
1655250300000|2022-06-14 23:45:00|93.03|90.23|93.92|91.12|93.92|91.12|92.87|90.07|0
1655250600000|2022-06-14 23:50:00|94|91.2|95.14|92.34|95.23|92.43|93.96|91.16|0
1655250900000|2022-06-14 23:55:00|95.23|92.43|95.64|92.84|96.71|93.91|95.14|92.34|0
1655251200000|2022-06-15 00:00:00|95.55|92.75|95.71|92.91|95.88|93.08|95.1|92.3|0
1655251500000|2022-06-15 00:05:00|95.63|92.83|94.81|92.01|95.63|92.83|94.15|91.35|0
1655251800000|2022-06-15 00:10:00|94.76|91.96|94.72|91.92|94.81|92.01|94.27|91.47|0
1655252100000|2022-06-15 00:15:00|94.48|91.68|95.29|92.49|95.58|92.78|94.07|91.27|0
1655252400000|2022-06-15 00:20:00|95.25|92.45|93.95|91.15|95.38|92.58|93.38|90.58|0
1655252700000|2022-06-15 00:25:00|94.03|91.23|93.37|90.57|94.03|91.23|93.05|90.25|0
1655253000000|2022-06-15 00:30:00|93.33|90.53|93.53|90.73|94.19|91.39|93.05|90.25|0
1655253300000|2022-06-15 00:35:00|93.45|90.65|93.86|91.06|94.02|91.22|93.04|90.24|0
1655253600000|2022-06-15 00:40:00|94.02|91.22|93.24|90.44|94.02|91.22|93.08|90.28|0
1655253900000|2022-06-15 00:45:00|93.16|90.36|92.79|89.99|93.28|90.48|92.39|89.59|0
1655254200000|2022-06-15 00:50:00|92.63|89.83|91.98|89.18|92.71|89.91|91.5|88.7|0
1655254500000|2022-06-15 00:55:00|92.02|89.22|92.54|89.74|92.63|89.83|91.58|88.78|0
1655254800000|2022-06-15 01:00:00|92.46|89.66|93.6|90.8|94.09|91.29|92.42|89.62|0
1655255100000|2022-06-15 01:05:00|93.68|90.88|93.51|90.71|93.68|90.88|92.3|89.5|0
1655255400000|2022-06-15 01:10:00|93.43|90.63|93.02|90.22|94.08|91.28|92.94|90.14|0
1655255700000|2022-06-15 01:15:00|92.78|89.98|93.59|90.79|93.83|91.03|92.45|89.65|0
1655256000000|2022-06-15 01:20:00|93.42|90.62|94.56|91.76|94.56|91.76|93.1|90.3|0
1655256300000|2022-06-15 01:25:00|94.73|91.93|94.56|91.76|95.72|92.92|94.32|91.52|0
1655256600000|2022-06-15 01:30:00|94.64|91.84|95.13|92.33|95.13|92.33|94.23|91.43|0
1655256900000|2022-06-15 01:35:00|95.17|92.37|95.05|92.25|95.21|92.41|94.27|91.47|0
1655257200000|2022-06-15 01:40:00|95.13|92.33|95.75|92.95|95.79|92.99|94.76|91.96|0
1655257500000|2022-06-15 01:45:00|95.87|93.07|96.23|93.43|96.9|94.1|94.92|92.12|0
1655257800000|2022-06-15 01:50:00|96.32|93.52|94.42|91.62|96.36|93.56|94.34|91.54|0
1655258100000|2022-06-15 01:55:00|94.46|91.66|94.66|91.86|95.07|92.27|94.42|91.62|0
1655258400000|2022-06-15 02:00:00|94.74|91.94|95.27|92.47|95.56|92.76|94.58|91.78|0
1655258700000|2022-06-15 02:05:00|95.32|92.52|94.91|92.11|95.4|92.6|94.3|91.5|0
1655259000000|2022-06-15 02:10:00|94.95|92.15|95.03|92.23|95.12|92.32|94.62|91.82|0
1655259300000|2022-06-15 02:15:00|94.95|92.15|95.03|92.23|95.19|92.39|94.41|91.61|0
1655259600000|2022-06-15 02:20:00|95.19|92.39|95.19|92.39|95.52|92.72|94.7|91.9|0
1655259900000|2022-06-15 02:25:00|95.23|92.43|94.41|91.61|95.36|92.56|94.41|91.61|0
1655260200000|2022-06-15 02:30:00|94.45|91.65|94.86|92.06|95.02|92.22|94.28|91.48|0
1655260500000|2022-06-15 02:35:00|94.94|92.14|95.55|92.75|95.68|92.88|94.86|92.06|0
1655260800000|2022-06-15 02:40:00|95.63|92.83|95.92|93.12|96.01|93.21|95.47|92.67|0
1655261100000|2022-06-15 02:45:00|96.01|93.21|95.09|92.29|96.21|93.41|95.01|92.21|0
1655261400000|2022-06-15 02:50:00|95.05|92.25|94.93|92.13|95.26|92.46|94.76|91.96|0
1655261700000|2022-06-15 02:55:00|94.97|92.17|94.84|92.04|95.58|92.78|94.8|92|0
1655262000000|2022-06-15 03:00:00|94.92|92.12|95|92.2|95.46|92.66|94.84|92.04|0
1655262300000|2022-06-15 03:05:00|95.08|92.28|95.16|92.36|95.58|92.78|94.92|92.12|0
1655262600000|2022-06-15 03:10:00|95.2|92.4|95.66|92.86|95.82|93.02|95.12|92.32|0
1655262900000|2022-06-15 03:15:00|95.82|93.02|95.4|92.6|95.9|93.1|95.08|92.28|0
1655263200000|2022-06-15 03:20:00|95.32|92.52|94.91|92.11|95.4|92.6|94.58|91.78|0
1655263500000|2022-06-15 03:25:00|94.82|92.02|95.07|92.27|95.07|92.27|94.45|91.65|0
1655263800000|2022-06-15 03:30:00|95.11|92.31|94.49|91.69|95.11|92.31|94.33|91.53|0
1655264100000|2022-06-15 03:35:00|94.41|91.61|93.91|91.11|94.49|91.69|93.67|90.87|0
1655264400000|2022-06-15 03:40:00|93.87|91.07|93.83|91.03|94|91.2|93.67|90.87|0
1655264700000|2022-06-15 03:45:00|93.75|90.95|93.83|91.03|93.99|91.19|93.5|90.7|0
1655265000000|2022-06-15 03:50:00|93.87|91.07|93.09|90.29|93.91|91.11|93.01|90.21|0
1655265300000|2022-06-15 03:55:00|93.17|90.37|92.68|89.88|93.42|90.62|92.6|89.8|0
1655265600000|2022-06-15 04:00:00|92.76|89.96|92.76|89.96|92.84|90.04|92.6|89.8|0
1655265900000|2022-06-15 04:05:00|92.84|90.04|92.6|89.8|92.96|90.16|92.6|89.8|0
1655266200000|2022-06-15 04:10:00|92.51|89.71|92.59|89.79|92.8|90|92.43|89.63|0
1655266500000|2022-06-15 04:15:00|92.63|89.83|93.16|90.36|93.32|90.52|92.63|89.83|0
1655266800000|2022-06-15 04:20:00|93.24|90.44|93.32|90.52|93.4|90.6|92.91|90.11|0
1655267100000|2022-06-15 04:25:00|93.36|90.56|92.46|89.66|93.4|90.6|92.42|89.62|0
1655267400000|2022-06-15 04:30:00|92.5|89.7|91.77|88.97|92.66|89.86|91.45|88.65|0
1655267700000|2022-06-15 04:35:00|91.73|88.93|91.77|88.97|91.93|89.13|91.49|88.69|0
1655268000000|2022-06-15 04:40:00|91.69|88.89|92.21|89.41|92.33|89.53|91.69|88.89|0
1655268300000|2022-06-15 04:45:00|92.25|89.45|91.6|88.8|92.25|89.45|91.44|88.64|0
1655268600000|2022-06-15 04:50:00|91.52|88.72|90.96|88.16|91.52|88.72|90.88|88.08|0
1655268900000|2022-06-15 04:55:00|91.04|88.24|90.32|87.52|91.04|88.24|89.84|87.04|0
1655269200000|2022-06-15 05:00:00|90.4|87.6|90.24|87.44|90.99|88.19|89.92|87.12|0
1655269500000|2022-06-15 05:05:00|90.16|87.36|90.31|87.51|90.79|87.99|89.56|86.76|0
1655269800000|2022-06-15 05:10:00|90.23|87.43|89.79|86.99|90.47|87.67|89.6|86.8|0
1655270100000|2022-06-15 05:15:00|89.83|87.03|90.55|87.75|90.63|87.83|89.83|87.03|0
1655270400000|2022-06-15 05:20:00|90.5|87.7|89.04|86.24|90.82|88.02|89.04|86.24|0
1655270700000|2022-06-15 05:25:00|89.12|86.32|88.96|86.16|89.2|86.4|88.33|85.53|0
1655271000000|2022-06-15 05:30:00|88.88|86.08|88.8|86|89.51|86.71|88.64|85.84|0
1655271300000|2022-06-15 05:35:00|88.88|86.08|89.74|86.94|89.82|87.02|88.72|85.92|0
1655271600000|2022-06-15 05:40:00|89.82|87.02|90.33|87.53|90.37|87.57|89.19|86.39|0
1655271900000|2022-06-15 05:45:00|90.25|87.45|91.81|89.01|91.85|89.05|90.05|87.25|0
1655272200000|2022-06-15 05:50:00|91.77|88.97|92.97|90.17|93.26|90.46|91.41|88.61|0
1655272500000|2022-06-15 05:55:00|93.1|90.3|92.12|89.32|94.16|91.36|92.12|89.32|0
1655272800000|2022-06-15 06:00:00|91.96|89.16|92|89.2|93.34|90.54|90.88|88.08|0
1655273100000|2022-06-15 06:05:00|92.04|89.24|94.07|91.27|94.07|91.27|92.04|89.24|0
1655273400000|2022-06-15 06:10:00|94.02|91.22|93|90.2|94.15|91.35|92.84|90.04|0
1655273700000|2022-06-15 06:15:00|92.92|90.12|93.12|90.32|93.41|90.61|91.95|89.15|0
1655274000000|2022-06-15 06:20:00|93|90.2|94.47|91.67|94.88|92.08|93|90.2|0
1655274300000|2022-06-15 06:25:00|94.22|91.42|94.22|91.42|94.88|92.08|93.4|90.6|0
1655274600000|2022-06-15 06:30:00|94.34|91.54|93.4|90.6|94.34|91.54|92.79|89.99|0
1655274900000|2022-06-15 06:35:00|93.44|90.64|93.8|91|94.13|91.33|93.15|90.35|0
1655275200000|2022-06-15 06:40:00|93.64|90.84|93.88|91.08|93.97|91.17|93.15|90.35|0
1655275500000|2022-06-15 06:45:00|93.8|91|92.66|89.86|93.88|91.08|92.58|89.78|0
1655275800000|2022-06-15 06:50:00|92.5|89.7|93.47|90.67|93.47|90.67|92.25|89.45|0
1655276100000|2022-06-15 06:55:00|93.43|90.63|92.79|89.99|95.21|92.41|92.59|89.79|0
1655276400000|2022-06-15 07:00:00|93.24|90.44|92.67|89.87|94.34|91.54|92.58|89.78|0
1655276700000|2022-06-15 07:05:00|92.38|89.98|91.45|89.05|92.63|90.23|90.89|88.49|0
1655277000000|2022-06-15 07:10:00|91.65|89.25|90.77|88.37|92.26|89.86|90.77|88.37|0
1655277300000|2022-06-15 07:15:00|90.93|88.53|92.66|90.26|93.11|90.71|90.85|88.45|0
1655277600000|2022-06-15 07:20:00|92.7|90.3|91.24|88.84|92.7|90.3|90.84|88.44|0
1655277900000|2022-06-15 07:25:00|91.12|88.72|92|89.6|92.04|89.64|90.44|88.04|0
1655278200000|2022-06-15 07:30:00|92.04|89.64|93.18|90.78|93.51|91.11|90.84|88.44|0
1655278500000|2022-06-15 07:35:00|93.1|90.7|94.24|91.84|94.49|92.09|92.89|90.49|0
1655278800000|2022-06-15 07:40:00|94.28|91.88|93.7|91.3|94.9|92.5|92.93|90.53|0
1655279100000|2022-06-15 07:45:00|93.62|91.22|91.39|88.99|93.62|91.22|89.71|87.31|0
1655279400000|2022-06-15 07:50:00|91.07|88.67|93.57|91.17|94.07|91.67|91.07|88.67|0
1655279700000|2022-06-15 07:55:00|93.66|91.26|94.56|92.16|94.68|92.28|93.53|91.13|0
1655280000000|2022-06-15 08:00:00|94.39|91.99|93.65|91.25|95.3|92.9|93.65|91.25|0
1655280300000|2022-06-15 08:05:00|93.73|91.33|95.71|93.31|96.54|94.14|93.65|91.25|0
1655280600000|2022-06-15 08:10:00|95.87|93.47|96.16|93.76|96.33|93.93|95.41|93.01|0
1655280900000|2022-06-15 08:15:00|96.04|93.64|96.53|94.13|96.79|94.39|95.54|93.14|0
1655281200000|2022-06-15 08:20:00|96.62|94.22|96.7|94.3|96.99|94.59|96.2|93.8|0
1655281500000|2022-06-15 08:25:00|96.86|94.46|97.85|95.45|99.01|96.61|96.86|94.46|0
1655281800000|2022-06-15 08:30:00|97.98|95.58|98.82|96.42|99.07|96.67|97.89|95.49|0
1655282100000|2022-06-15 08:35:00|98.73|96.33|98.73|96.33|98.82|96.42|97.89|95.49|0
1655282400000|2022-06-15 08:40:00|98.82|96.42|97.46|95.06|99.2|96.8|97.46|95.06|0
1655282700000|2022-06-15 08:45:00|97.55|95.15|96|93.6|97.72|95.32|95.79|93.39|0
1655283000000|2022-06-15 08:50:00|95.79|93.39|96.12|93.72|96.29|93.89|95.38|92.98|0
1655283300000|2022-06-15 08:55:00|96.08|93.68|95.87|93.47|96.29|93.89|95.54|93.14|0
1655283600000|2022-06-15 09:00:00|95.95|93.55|92.89|90.49|95.95|93.55|92.81|90.41|0
1655283900000|2022-06-15 09:05:00|92.81|90.41|93.38|90.98|93.62|91.22|92.72|90.32|0
1655284200000|2022-06-15 09:10:00|93.13|90.73|92.64|90.24|93.21|90.81|92.03|89.63|0
1655284500000|2022-06-15 09:15:00|92.56|90.16|93.04|90.64|93.7|91.3|92.4|90|0
1655284800000|2022-06-15 09:20:00|93.13|90.73|92.72|90.32|93.29|90.89|92.23|89.83|0
1655285100000|2022-06-15 09:25:00|92.84|90.44|93.61|91.21|93.77|91.37|92.47|90.07|0
1655285400000|2022-06-15 09:30:00|93.73|91.33|94.43|92.03|94.72|92.32|93.53|91.13|0
1655285700000|2022-06-15 09:35:00|94.38|91.98|93.03|90.63|94.43|92.03|92.79|90.39|0
1655286000000|2022-06-15 09:40:00|93.11|90.71|95|92.6|95.41|93.01|93.03|90.63|0
1655286300000|2022-06-15 09:45:00|95.04|92.64|94.13|91.73|95.41|93.01|93.84|91.44|0
1655286600000|2022-06-15 09:50:00|94.17|91.77|93.35|90.95|94.58|92.18|93.19|90.79|0
1655286900000|2022-06-15 09:55:00|93.27|90.87|94.58|92.18|94.66|92.26|92.78|90.38|0
1655287200000|2022-06-15 10:00:00|94.62|92.22|93.71|91.31|94.62|92.22|93.18|90.78|0
1655287500000|2022-06-15 10:05:00|93.75|91.35|93.26|90.86|93.75|91.35|92.69|90.29|0
1655287800000|2022-06-15 10:10:00|93.22|90.82|93.75|91.35|93.83|91.43|93.18|90.78|0
1655288100000|2022-06-15 10:15:00|93.83|91.43|93.99|91.59|94.24|91.84|93.01|90.61|0
1655288400000|2022-06-15 10:20:00|93.95|91.55|93|90.6|94.07|91.67|92.76|90.36|0
1655288700000|2022-06-15 10:25:00|93.09|90.69|92.31|89.91|93.25|90.85|91.78|89.38|0
1655289000000|2022-06-15 10:30:00|92.27|89.87|91.5|89.1|93.24|90.84|91.5|89.1|0
1655289300000|2022-06-15 10:35:00|91.46|89.06|93.08|90.68|93.98|91.58|91.25|88.85|0
1655289600000|2022-06-15 10:40:00|93.16|90.76|93.19|90.79|93.57|91.17|92.75|90.35|0
1655289900000|2022-06-15 10:45:00|93.15|90.75|94.46|92.06|95.16|92.76|92.67|90.27|0
1655290200000|2022-06-15 10:50:00|94.42|92.02|94.17|91.77|95.08|92.68|93.8|91.4|0
1655290500000|2022-06-15 10:55:00|94.05|91.65|93.84|91.44|94.74|92.34|93.68|91.28|0
1655290800000|2022-06-15 11:00:00|94.17|91.77|93.02|90.62|94.91|92.51|92.94|90.54|0
1655291100000|2022-06-15 11:05:00|92.78|90.38|94.24|91.84|94.24|91.84|92.78|90.38|0
1655291400000|2022-06-15 11:10:00|94.16|91.76|95.06|92.66|95.06|92.66|93.83|91.43|0
1655291700000|2022-06-15 11:15:00|95.1|92.7|95.72|93.32|96.38|93.98|95.1|92.7|0
1655292000000|2022-06-15 11:20:00|95.76|93.36|97.21|94.81|97.21|94.81|95.72|93.32|0
1655292300000|2022-06-15 11:25:00|97.13|94.73|98.3|95.9|98.3|95.9|97.13|94.73|0
1655292600000|2022-06-15 11:30:00|98.22|95.82|99.35|96.95|99.48|97.08|97.63|95.23|0
1655292900000|2022-06-15 11:35:00|99.31|96.91|97.71|95.31|99.4|97|97.54|95.14|0
1655293200000|2022-06-15 11:40:00|97.54|95.14|97.83|95.43|98.38|95.98|97.45|95.05|0
1655293500000|2022-06-15 11:45:00|97.58|95.18|96.86|94.46|97.83|95.43|96.53|94.13|0
1655293800000|2022-06-15 11:50:00|96.95|94.55|99.98|97.58|100.75|98.35|96.7|94.3|0
1655294100000|2022-06-15 11:55:00|99.9|97.5|100.99|98.59|101.43|99.03|99.9|97.5|0
1655294400000|2022-06-15 12:00:00|100.9|98.5|100.9|98.5|101.33|98.93|99.32|96.92|0
1655294700000|2022-06-15 12:05:00|101.07|98.67|99.4|97|101.37|98.97|99.28|96.88|0
1655295000000|2022-06-15 12:10:00|99.45|97.05|98.3|95.9|100.21|97.81|96.92|94.52|0
1655295300000|2022-06-15 12:15:00|98.26|95.86|97.5|95.1|98.68|96.28|97.09|94.69|0
1655295600000|2022-06-15 12:20:00|97.34|94.94|98.76|96.36|99.61|97.21|97.34|94.94|0
1655295900000|2022-06-15 12:25:00|98.85|96.45|98.12|95.72|99.27|96.87|97.75|95.35|0
1655296200000|2022-06-15 12:30:00|98.08|95.68|99.09|96.69|100.37|97.97|97.08|94.68|0
1655296500000|2022-06-15 12:35:00|99.18|96.78|99.01|96.61|99.69|97.29|98.33|95.93|0
1655296800000|2022-06-15 12:40:00|99.05|96.65|99.94|97.54|100.19|97.79|97.74|95.34|0
1655297100000|2022-06-15 12:45:00|100.11|97.71|102.34|99.94|102.42|100.02|99.68|97.28|0
1655297400000|2022-06-15 12:50:00|102.16|99.76|101.23|98.83|102.97|100.57|101.23|98.83|0
1655297700000|2022-06-15 12:55:00|101.15|98.75|101.32|98.92|101.66|99.26|100.21|97.81|0
1655298000000|2022-06-15 13:00:00|101.66|99.26|100.11|97.71|102.35|99.95|99.94|97.54|0
1655298300000|2022-06-15 13:05:00|100.2|97.8|99.69|97.29|100.79|98.39|99.6|97.2|0
1655298600000|2022-06-15 13:10:00|99.6|97.2|100.37|97.97|100.63|98.23|98.33|95.93|0
1655298900000|2022-06-15 13:15:00|100.28|97.88|100.88|98.48|100.97|98.57|99.09|96.69|0
1655299200000|2022-06-15 13:20:00|100.97|98.57|100.19|97.79|101.14|98.74|100.11|97.71|0
1655299500000|2022-06-15 13:25:00|100.28|97.88|100.02|97.62|100.62|98.22|99.76|97.36|0
1655299800000|2022-06-15 13:30:00|100.44|98.04|98.78|96.38|102.34|99.94|97.63|95.23|0
1655300100000|2022-06-15 13:35:00|99.03|96.63|98.77|96.37|100.32|97.92|96.33|93.93|0
1655300400000|2022-06-15 13:40:00|98.69|96.29|100.57|98.17|103.66|101.26|98.69|96.29|0
1655300700000|2022-06-15 13:45:00|101.18|98.78|102.05|99.65|102.57|100.17|100.66|98.26|0
1655301000000|2022-06-15 13:50:00|102.22|99.82|98.99|96.59|102.57|100.17|98.99|96.59|0
1655301300000|2022-06-15 13:55:00|98.9|96.5|100.1|97.7|101.85|99.45|98.9|96.5|0
1655301600000|2022-06-15 14:00:00|100.19|97.79|102.64|100.24|102.73|100.33|99.41|97.01|0
1655301900000|2022-06-15 14:05:00|102.11|99.71|101.84|99.44|103.34|100.94|101.67|99.27|0
1655302200000|2022-06-15 14:10:00|102.19|99.79|100.7|98.3|102.9|100.5|100.7|98.3|0
1655302500000|2022-06-15 14:15:00|100.36|97.96|99.92|97.52|101.93|99.53|99.14|96.74|0
1655302800000|2022-06-15 14:20:00|99.66|97.26|99.83|97.43|100.35|97.95|98.54|96.14|0
1655303100000|2022-06-15 14:25:00|100|97.6|100|97.6|100.43|98.03|98.79|96.39|0
1655303400000|2022-06-15 14:30:00|100.26|97.86|97.93|95.53|100.26|97.86|96.83|94.43|0
1655303700000|2022-06-15 14:35:00|98.1|95.7|97.5|95.1|98.7|96.3|97.25|94.85|0
1655304000000|2022-06-15 14:40:00|97.33|94.93|96.57|94.17|97.93|95.53|96.23|93.83|0
1655304300000|2022-06-15 14:45:00|96.23|93.83|96.31|93.91|96.65|94.25|95.3|92.9|0
1655304600000|2022-06-15 14:50:00|95.89|93.49|93.3|90.9|96.48|94.08|92.97|90.57|0
1655304900000|2022-06-15 14:55:00|93.38|90.98|96.07|93.67|96.33|93.93|92.66|90.26|0
1655305200000|2022-06-15 15:00:00|95.99|93.59|95.9|93.5|96.92|94.52|95.4|93|0
1655305500000|2022-06-15 15:05:00|96.07|93.67|94.81|92.41|96.57|94.17|94.64|92.24|0
1655305800000|2022-06-15 15:10:00|94.73|92.33|93.07|90.67|95.31|92.91|92.9|90.5|0
1655306100000|2022-06-15 15:15:00|92.98|90.58|93.39|90.99|94.18|91.78|92.66|90.26|0
1655306400000|2022-06-15 15:20:00|93.31|90.91|94.47|92.07|94.72|92.32|92.16|89.76|0
1655306700000|2022-06-15 15:25:00|94.55|92.15|95.57|93.17|95.66|93.26|93.55|91.15|0
1655307000000|2022-06-15 15:30:00|95.4|93|95.07|92.67|96.15|93.75|94.49|92.09|0
1655307300000|2022-06-15 15:35:00|94.9|92.5|96.82|94.42|97.49|95.09|94.9|92.5|0
1655307600000|2022-06-15 15:40:00|96.74|94.34|95.39|92.99|97.24|94.84|95.05|92.65|0
1655307900000|2022-06-15 15:45:00|95.47|93.07|93.91|91.51|96.48|94.08|93.91|91.51|0
1655308200000|2022-06-15 15:50:00|93.87|91.47|94.53|92.13|94.53|92.13|93.5|91.1|0
1655308500000|2022-06-15 15:55:00|94.58|92.18|94.19|91.79|95.84|93.44|94.03|91.63|0
1655308800000|2022-06-15 16:00:00|94.28|91.88|94.08|91.68|94.86|92.46|93.58|91.18|0
1655309100000|2022-06-15 16:05:00|94.17|91.77|93.08|90.68|94.17|91.77|92.49|90.09|0
1655309400000|2022-06-15 16:10:00|92.91|90.51|95.36|92.96|95.45|93.05|92.91|90.51|0
1655309700000|2022-06-15 16:15:00|95.53|93.13|96|93.6|96.38|93.98|95.02|92.62|0
1655310000000|2022-06-15 16:20:00|96.21|93.81|96.71|94.31|96.97|94.57|95.61|93.21|0
1655310300000|2022-06-15 16:25:00|96.63|94.23|96.28|93.88|96.8|94.4|95.78|93.38|0
1655310600000|2022-06-15 16:30:00|96.45|94.05|95.94|93.54|97.31|94.91|95.6|93.2|0
1655310900000|2022-06-15 16:35:00|95.86|93.46|94.84|92.44|96.2|93.8|94.76|92.36|0
1655311200000|2022-06-15 16:40:00|94.76|92.36|93.33|90.93|95.09|92.69|92.75|90.35|0
1655311500000|2022-06-15 16:45:00|93.41|91.01|93.66|91.26|93.66|91.26|92.66|90.26|0
1655311800000|2022-06-15 16:50:00|93.83|91.43|91.26|88.86|93.83|91.43|91.01|88.61|0
1655312100000|2022-06-15 16:55:00|91.18|88.78|89.4|87|91.26|88.86|89.04|86.64|0
1655312400000|2022-06-15 17:00:00|89.24|86.84|90.79|88.39|91.28|88.88|89.24|86.84|0
1655312700000|2022-06-15 17:05:00|90.87|88.47|90.29|87.89|91.19|88.79|89.8|87.4|0
1655313000000|2022-06-15 17:10:00|90.37|87.97|92.55|90.15|92.63|90.23|89.97|87.57|0
1655313300000|2022-06-15 17:15:00|92.63|90.23|92.55|90.15|92.8|90.4|91.56|89.16|0
1655313600000|2022-06-15 17:20:00|92.63|90.23|93.9|91.5|94.51|92.11|92.13|89.73|0
1655313900000|2022-06-15 17:25:00|93.73|91.33|96.1|93.7|96.52|94.12|93.48|91.08|0
1655314200000|2022-06-15 17:30:00|96.18|93.78|95.59|93.19|96.52|94.12|95.51|93.11|0
1655314500000|2022-06-15 17:35:00|95.67|93.27|96.13|93.73|96.18|93.78|94.92|92.52|0
1655314800000|2022-06-15 17:40:00|96.09|93.69|95.42|93.02|96.18|93.78|95.16|92.76|0
1655315100000|2022-06-15 17:45:00|95.33|92.93|93.58|91.18|95.67|93.27|93.49|91.09|0
1655315400000|2022-06-15 17:50:00|93.66|91.26|96.38|93.98|96.42|94.02|91.53|89.13|0
1655315700000|2022-06-15 17:55:00|96.12|93.72|98.71|96.31|100.18|97.78|96.04|93.64|0
1655316000000|2022-06-15 18:00:00|98.33|95.93|90.38|87.98|105.07|102.67|87.74|85.34|0
1655316300000|2022-06-15 18:05:00|89.25|86.85|90.36|87.96|92.73|90.33|84.24|81.84|0
1655316600000|2022-06-15 18:10:00|89.99|87.59|89.31|86.91|90.48|88.08|85.51|83.11|0
1655316900000|2022-06-15 18:15:00|89.55|87.15|91.56|89.16|94.43|92.03|87.59|85.19|0
1655317200000|2022-06-15 18:20:00|92.35|89.95|87.41|85.01|94.51|92.11|86.06|83.66|0
1655317500000|2022-06-15 18:25:00|88.2|85.8|86.45|84.05|90.34|87.94|86.45|84.05|0
1655317800000|2022-06-15 18:30:00|86.14|83.74|82.96|80.56|87.96|85.56|76.63|74.23|0
1655318100000|2022-06-15 18:35:00|83.42|81.02|95.47|93.07|98.84|96.44|83.1|80.7|0
1655318400000|2022-06-15 18:40:00|94.38|91.98|106.28|103.4|108.39|105.51|93.59|91.19|0
1655318700000|2022-06-15 18:45:00|107.47|104.59|104.64|101.04|111.13|107.53|104.55|100.95|0
1655319000000|2022-06-15 18:50:00|105.94|102.34|98.59|94.99|107.79|104.19|95.6|92|0
1655319300000|2022-06-15 18:55:00|99.02|95.42|95.89|92.29|100.93|97.33|93.12|89.52|0
1655319600000|2022-06-15 19:00:00|96.23|92.63|98.35|95.47|102.48|98.88|96.12|92.63|0
1655319900000|2022-06-15 19:05:00|99.13|96.25|101.23|98.35|101.85|98.97|96.97|94.09|0
1655320200000|2022-06-15 19:10:00|101.14|98.26|98.26|95.38|102.92|100.04|95.18|92.3|0
1655320500000|2022-06-15 19:15:00|97.87|94.99|99.04|96.16|99.34|96.46|95.13|92.25|0
1655320800000|2022-06-15 19:20:00|99.16|96.28|104.67|101.79|105.17|102.29|99.03|96.15|0
1655321100000|2022-06-15 19:25:00|104.9|102.02|108.58|105.7|108.58|105.7|102.91|100.03|0
1655321400000|2022-06-15 19:30:00|108.4|105.52|114.28|111.4|114.86|111.98|106.36|103.48|0
1655321700000|2022-06-15 19:35:00|114.76|111.88|106.21|103.33|115.53|112.65|105.57|102.69|0
1655322000000|2022-06-15 19:40:00|105.66|102.78|101.75|98.87|105.66|102.78|100.91|98.03|0
1655322300000|2022-06-15 19:45:00|101.18|98.3|104.12|101.24|104.12|101.24|99.95|97.07|0
1655322600000|2022-06-15 19:50:00|101.62|98.74|98.39|95.51|101.8|98.92|97.17|94.29|0
1655322900000|2022-06-15 19:55:00|98.56|95.68|99.23|96.35|101.09|98.21|98.52|95.64|0
1655323200000|2022-06-15 20:00:00|100.53|97.65|99.92|97.04|100.71|97.83|99.57|96.69|0
1655323500000|2022-06-15 20:05:00|99.74|96.86|100.34|97.46|100.97|98.09|99.74|96.86|0
1655323800000|2022-06-15 20:10:00|100.26|97.38|97.82|94.94|100.52|97.64|97.82|94.94|0
1655324100000|2022-06-15 20:15:00|97.91|95.03|97.63|94.27|98.92|95.56|97.46|94.1|0
1655324400000|2022-06-15 20:20:00|97.5|94.14|98.43|95.07|99.13|95.77|96.86|93.5|0
1655324700000|2022-06-15 20:25:00|98.61|95.25|98.78|95.42|98.95|95.59|98.47|95.11|0
1655325000000|2022-06-15 20:30:00|98.82|95.46|100.2|96.84|100.33|96.97|98.77|95.41|0
1655325300000|2022-06-15 20:35:00|100.16|96.8|101.03|97.67|101.47|98.11|100.16|96.8|0
1655325600000|2022-06-15 20:40:00|100.94|97.58|101.64|98.28|101.64|98.28|100.59|97.23|0
1655325900000|2022-06-15 20:45:00|101.38|98.02|101.72|98.36|101.73|98.37|100.54|97.18|0
1655326200000|2022-06-15 20:50:00|101.68|98.32|101.27|98.47|101.85|98.55|100.92|97.79|0
1655326500000|2022-06-15 20:55:00|101.22|98.42|100.08|97.28|101.4|98.6|99.95|97.15|0
1655326800000|2022-06-15 21:00:00|100.34|97.54|100.29|97.49|100.34|97.54|100.01|97.21|0
1655327100000|2022-06-15 21:05:00|100.32|97.52|100.49|97.69|100.56|97.76|100.32|97.52|0
1655327400000|2022-06-15 21:10:00|100.5|97.7|100.43|97.63|100.56|97.76|100.33|97.53|0
1655327700000|2022-06-15 21:15:00|100.39|97.59|100.63|97.83|100.67|97.87|100.39|97.59|0
1655328000000|2022-06-15 21:20:00|100.65|97.85|100.55|97.75|100.77|97.97|100.5|97.7|0
1655328300000|2022-06-15 21:25:00|100.54|97.74|100.98|98.18|101|98.2|100.54|97.74|0
1655328600000|2022-06-15 21:30:00|101.02|98.22|101.02|98.22|101.03|98.23|100.89|98.09|0
1655328900000|2022-06-15 21:35:00|101.06|98.26|101.36|98.56|101.38|98.58|101.06|98.26|0
1655329200000|2022-06-15 21:40:00|101.38|98.58|101.63|98.83|101.68|98.88|101.35|98.55|0
1655329500000|2022-06-15 21:45:00|101.59|98.79|101.95|99.15|101.95|99.15|101.44|98.64|0
1655329800000|2022-06-15 21:50:00|101.94|99.14|101.62|98.82|101.95|99.15|101.62|98.82|0
1655330100000|2022-06-15 21:55:00|101.68|98.88|101.84|99.04|101.85|99.05|101.68|98.88|0
1655330400000|2022-06-15 22:00:00|103.57|100.77|102.9|100.1|103.57|100.77|102.15|99.35|0
1655330700000|2022-06-15 22:05:00|102.86|100.06|103.43|100.63|103.43|100.63|102.63|99.83|0
1655331000000|2022-06-15 22:10:00|103.34|100.54|105|102.2|105.18|102.38|103.34|100.54|0
1655331300000|2022-06-15 22:15:00|105.04|102.24|107.76|104.96|107.85|105.05|105.04|102.24|0
1655331600000|2022-06-15 22:20:00|107.85|105.05|106.93|104.13|107.89|105.09|106.75|103.95|0
1655331900000|2022-06-15 22:25:00|106.98|104.18|107.29|104.49|107.39|104.59|106.48|103.68|0
1655332200000|2022-06-15 22:30:00|107.39|104.59|107.15|104.35|107.75|104.95|106.56|103.76|0
1655332500000|2022-06-15 22:35:00|107.11|104.31|106.88|104.08|107.2|104.4|106.56|103.76|0
1655332800000|2022-06-15 22:40:00|106.74|103.94|106.38|103.58|106.79|103.99|105.92|103.12|0
1655333100000|2022-06-15 22:45:00|106.47|103.67|106.14|103.34|106.47|103.67|106.01|103.21|0
1655333400000|2022-06-15 22:50:00|106.19|103.39|105.74|102.94|106.46|103.66|105.65|102.85|0
1655333700000|2022-06-15 22:55:00|105.65|102.85|106.95|104.15|107.05|104.25|105.65|102.85|0
1655334000000|2022-06-15 23:00:00|107|104.2|106.13|103.33|107.09|104.29|106.09|103.29|0
1655334300000|2022-06-15 23:05:00|106.09|103.29|106.22|103.42|106.45|103.65|106|103.2|0
1655334600000|2022-06-15 23:10:00|106.18|103.38|106.08|103.28|106.45|103.65|105.91|103.11|0
1655334900000|2022-06-15 23:15:00|105.95|103.15|105.85|103.05|105.99|103.19|105.63|102.83|0
1655335200000|2022-06-15 23:20:00|105.9|103.1|105.81|103.01|106.17|103.37|105.81|103.01|0
1655335500000|2022-06-15 23:25:00|105.76|102.96|106.35|103.55|106.44|103.64|105.72|102.92|0
1655335800000|2022-06-15 23:30:00|106.39|103.59|106.43|103.63|106.44|103.64|106.16|103.36|0
1655336100000|2022-06-15 23:35:00|106.71|103.91|107.8|105|107.8|105|106.71|103.91|0
1655336400000|2022-06-15 23:40:00|107.71|104.91|109.12|106.32|109.12|106.32|107.52|104.72|0
1655336700000|2022-06-15 23:45:00|109.17|106.37|109.26|106.46|109.72|106.92|108.9|106.1|0
1655337000000|2022-06-15 23:50:00|109.31|106.51|109.72|106.92|110.19|107.39|109.31|106.51|0
1655337300000|2022-06-15 23:55:00|109.81|107.01|110.5|107.7|110.55|107.75|109.72|106.92|0
1655337600000|2022-06-16 00:00:00|110.09|107.29|110.69|107.89|110.69|107.89|109.07|106.27|0
1655337900000|2022-06-16 00:05:00|110.64|107.84|110.08|107.28|110.69|107.89|109.16|106.36|0
1655338200000|2022-06-16 00:10:00|110.03|107.23|110.73|107.93|110.73|107.93|109.52|106.72|0
1655338500000|2022-06-16 00:15:00|110.64|107.84|110.82|108.02|110.82|108.02|109.8|107|0
1655338800000|2022-06-16 00:20:00|110.73|107.93|111.38|108.58|111.75|108.95|110.21|107.41|0
1655339100000|2022-06-16 00:25:00|111.28|108.48|111.7|108.9|112.12|109.32|111.19|108.39|0
1655339400000|2022-06-16 00:30:00|111.75|108.95|111.74|108.94|112.5|109.7|111.65|108.85|0
1655339700000|2022-06-16 00:35:00|111.65|108.85|111.6|108.8|112.21|109.41|111.46|108.66|0
1655340000000|2022-06-16 00:40:00|111.65|108.85|111.31|108.51|111.74|108.94|111.27|108.47|0
1655340300000|2022-06-16 00:45:00|111.36|108.56|111.27|108.47|111.46|108.66|111.27|108.47|0
1655340600000|2022-06-16 00:50:00|111.31|108.51|111.73|108.93|111.73|108.93|111.26|108.46|0
1655340900000|2022-06-16 00:55:00|111.64|108.84|111.35|108.55|111.73|108.93|111.26|108.46|0
1655341200000|2022-06-16 01:00:00|111.26|108.46|111.68|108.88|111.73|108.93|111.26|108.46|0
1655341500000|2022-06-16 01:05:00|111.72|108.92|112.94|110.14|113.32|110.52|111.54|108.74|0
1655341800000|2022-06-16 01:10:00|113.04|110.24|115.03|112.23|115.03|112.23|113.04|110.24|0
1655342100000|2022-06-16 01:15:00|114.93|112.13|114.36|111.56|114.93|112.13|113.7|110.9|0
1655342400000|2022-06-16 01:20:00|114.26|111.46|113.12|110.32|114.26|111.46|112.93|110.13|0
1655342700000|2022-06-16 01:25:00|113.03|110.23|112.6|109.8|113.36|110.56|112.55|109.75|0
1655343000000|2022-06-16 01:30:00|112.65|109.85|111.33|108.53|112.65|109.85|111.24|108.44|0
1655343300000|2022-06-16 01:35:00|111.42|108.62|110.3|107.5|111.98|109.18|110.21|107.41|0
1655343600000|2022-06-16 01:40:00|110.35|107.55|107.9|105.1|110.35|107.55|107.9|105.1|0
1655343900000|2022-06-16 01:45:00|107.99|105.19|108.08|105.28|108.45|105.65|107.17|104.37|0
1655344200000|2022-06-16 01:50:00|107.9|105.1|108.17|105.37|108.35|105.55|107.62|104.82|0
1655344500000|2022-06-16 01:55:00|108.26|105.46|107.8|105|108.63|105.83|107.34|104.54|0
1655344800000|2022-06-16 02:00:00|107.71|104.91|108.62|105.82|108.71|105.91|107.71|104.91|0
1655345100000|2022-06-16 02:05:00|108.71|105.91|106.61|103.81|108.71|105.91|106.61|103.81|0
1655345400000|2022-06-16 02:10:00|106.74|103.94|106.7|103.9|107.06|104.26|105.97|103.17|0
1655345700000|2022-06-16 02:15:00|106.6|103.8|106.37|103.57|107.7|104.9|106.33|103.53|0
1655346000000|2022-06-16 02:20:00|106.33|103.53|106.24|103.44|107.24|104.44|106.24|103.44|0
1655346300000|2022-06-16 02:25:00|106.33|103.53|105.69|102.89|106.78|103.98|105.33|102.53|0
1655346600000|2022-06-16 02:30:00|105.78|102.98|106.68|103.88|106.87|104.07|105.6|102.8|0
1655346900000|2022-06-16 02:35:00|106.5|103.7|107.04|104.24|107.18|104.38|106.41|103.61|0
1655347200000|2022-06-16 02:40:00|107.09|104.29|108.05|105.25|108.14|105.34|106.77|103.97|0
1655347500000|2022-06-16 02:45:00|108.14|105.34|108.13|105.33|108.78|105.98|107.95|105.15|0
1655347800000|2022-06-16 02:50:00|108.04|105.24|107.86|105.06|108.68|105.88|107.76|104.96|0
1655348100000|2022-06-16 02:55:00|107.95|105.15|108.13|105.33|108.13|105.33|107.67|104.87|0
1655348400000|2022-06-16 03:00:00|108.22|105.42|108.4|105.6|108.49|105.69|107.94|105.14|0
1655348700000|2022-06-16 03:05:00|108.35|105.55|108.95|106.15|108.95|106.15|108.21|105.41|0
1655349000000|2022-06-16 03:10:00|108.86|106.06|109.68|106.88|109.68|106.88|108.76|105.96|0
1655349300000|2022-06-16 03:15:00|109.73|106.93|109.77|106.97|110.15|107.35|109.4|106.6|0
1655349600000|2022-06-16 03:20:00|109.73|106.93|110.65|107.85|110.7|107.9|109.68|106.88|0
1655349900000|2022-06-16 03:25:00|110.61|107.81|110.51|107.71|110.89|108.09|110.14|107.34|0
1655350200000|2022-06-16 03:30:00|110.42|107.62|109.95|107.15|110.69|107.89|109.86|107.06|0
1655350500000|2022-06-16 03:35:00|109.86|107.06|107.55|104.75|109.86|107.06|107.51|104.71|0
1655350800000|2022-06-16 03:40:00|107.64|104.84|107.09|104.29|107.74|104.94|106.55|103.75|0
1655351100000|2022-06-16 03:45:00|107|104.2|106.54|103.74|107.64|104.84|106.37|103.57|0
1655351400000|2022-06-16 03:50:00|106.63|103.83|105.73|102.93|107.13|104.33|105.64|102.84|0
1655351700000|2022-06-16 03:55:00|105.68|102.88|106.17|103.37|106.27|103.47|105.54|102.74|0
1655352000000|2022-06-16 04:00:00|106.13|103.33|104.68|101.88|106.94|104.14|104.68|101.88|0
1655352300000|2022-06-16 04:05:00|104.55|101.75|105.04|102.24|105.45|102.65|104.55|101.75|0
1655352600000|2022-06-16 04:10:00|105.09|102.29|105.26|102.46|105.35|102.55|104.1|101.3|0
1655352900000|2022-06-16 04:15:00|105.35|102.55|104.18|101.38|105.35|102.55|104.09|101.29|0
1655353200000|2022-06-16 04:20:00|104.13|101.33|103.38|100.58|105.21|102.41|103.38|100.58|0
1655353500000|2022-06-16 04:25:00|103.42|100.62|104|101.2|104.62|101.82|103.38|100.58|0
1655353800000|2022-06-16 04:30:00|104.09|101.29|105.25|102.45|105.34|102.54|103.91|101.11|0
1655354100000|2022-06-16 04:35:00|105.16|102.36|105.16|102.36|105.25|102.45|104.71|101.91|0
1655354400000|2022-06-16 04:40:00|105.2|102.4|103.36|100.56|105.25|102.45|103.19|100.39|0
1655354700000|2022-06-16 04:45:00|103.45|100.65|103.63|100.83|103.81|101.01|103.18|100.38|0
1655355000000|2022-06-16 04:50:00|103.72|100.92|103.27|100.47|103.72|100.92|103.09|100.29|0
1655355300000|2022-06-16 04:55:00|103.36|100.56|102.47|99.67|103.89|101.09|102.47|99.67|0
1655355600000|2022-06-16 05:00:00|102.55|99.75|101.71|98.91|103|100.2|101.41|98.61|0
1655355900000|2022-06-16 05:05:00|101.76|98.96|100.88|98.08|101.84|99.04|100.61|97.81|0
1655356200000|2022-06-16 05:10:00|100.79|97.99|99.39|96.59|101.05|98.25|98.87|96.07|0
1655356500000|2022-06-16 05:15:00|99.43|96.63|99.82|97.02|100.26|97.46|99.09|96.29|0
1655356800000|2022-06-16 05:20:00|99.74|96.94|99.65|96.85|100.61|97.81|99.39|96.59|0
1655357100000|2022-06-16 05:25:00|99.69|96.89|100.08|97.28|101.08|98.28|99.65|96.85|0
1655357400000|2022-06-16 05:30:00|100.12|97.32|98.38|95.58|100.6|97.8|98.34|95.54|0
1655357700000|2022-06-16 05:35:00|98.43|95.63|98.08|95.28|98.6|95.8|97.4|94.6|0
1655358000000|2022-06-16 05:40:00|98|95.2|98.21|95.41|99.03|96.23|97.74|94.94|0
1655358300000|2022-06-16 05:45:00|98.25|95.45|97.65|94.85|98.25|95.45|96.88|94.08|0
1655358600000|2022-06-16 05:50:00|97.52|94.72|95.43|92.63|97.65|94.85|95.43|92.63|0
1655358900000|2022-06-16 05:55:00|95.52|92.72|95.18|92.38|95.77|92.97|95.18|92.38|0
1655359200000|2022-06-16 06:00:00|95.68|92.88|95.77|92.97|97.55|94.75|95.52|92.72|0
1655359500000|2022-06-16 06:05:00|95.85|93.05|95.76|92.96|95.93|93.13|94.67|91.87|0
1655359800000|2022-06-16 06:10:00|95.51|92.71|95.21|92.41|95.93|93.13|94.92|92.12|0
1655360100000|2022-06-16 06:15:00|95.25|92.45|94.41|91.61|95.93|93.13|94.28|91.48|0
1655360400000|2022-06-16 06:20:00|94.28|91.48|94.24|91.44|95|92.2|93.91|91.11|0
1655360700000|2022-06-16 06:25:00|94.49|91.69|93.84|91.04|95.09|92.29|93.38|90.58|0
1655361000000|2022-06-16 06:30:00|93.76|90.96|90.63|87.83|93.84|91.04|89.34|86.54|0
1655361300000|2022-06-16 06:35:00|90.39|87.59|89.25|86.45|90.55|87.75|89.05|86.25|0
1655361600000|2022-06-16 06:40:00|89.17|86.37|88.85|86.05|89.17|86.37|87.1|84.3|0
1655361900000|2022-06-16 06:45:00|88.93|86.13|89.93|87.13|90.38|87.58|88.77|85.97|0
1655362200000|2022-06-16 06:50:00|89.65|86.85|89.46|86.66|90.38|87.58|88.43|85.63|0
1655362500000|2022-06-16 06:55:00|89.79|86.99|89.54|86.74|90.15|87.35|88.94|86.14|0
1655362800000|2022-06-16 07:00:00|89.46|86.66|90.46|87.1|91.11|87.75|88.5|85.7|0
1655363100000|2022-06-16 07:05:00|89.9|87.02|89.09|86.21|90.38|87.5|88.89|86.01|0
1655363400000|2022-06-16 07:10:00|89.33|86.45|88.85|85.97|89.41|86.53|87.1|84.22|0
1655363700000|2022-06-16 07:15:00|88.77|85.89|85.91|83.03|88.77|85.89|84.51|81.63|0
1655364000000|2022-06-16 07:20:00|86.02|83.14|82.44|79.56|86.02|83.14|82.44|79.56|0
1655364300000|2022-06-16 07:25:00|82.59|79.71|86.44|83.56|86.83|83.95|81.68|78.8|0
1655364600000|2022-06-16 07:30:00|86.29|83.41|81.15|78.27|86.29|83.41|79.78|76.9|0
1655364900000|2022-06-16 07:35:00|81.41|78.53|80.98|78.1|82.51|79.63|79.71|76.83|0
1655365200000|2022-06-16 07:40:00|81.28|78.4|82.36|79.48|82.43|79.55|79.59|76.71|0
1655365500000|2022-06-16 07:45:00|82.21|79.33|81.91|79.03|83.48|80.6|81.09|78.21|0
1655365800000|2022-06-16 07:50:00|81.98|79.1|81.53|78.65|81.98|79.1|79.11|76.23|0
1655366100000|2022-06-16 07:55:00|81.57|78.69|82.05|79.17|83.1|80.22|80.42|77.54|0
1655366400000|2022-06-16 08:00:00|81.83|78.95|84.53|81.65|84.92|82.04|81.08|78.2|0
1655366700000|2022-06-16 08:05:00|84.61|81.73|83.08|80.2|84.76|81.88|82.97|80.09|0
1655367000000|2022-06-16 08:10:00|83.12|80.24|82.96|80.08|83.34|80.46|81.99|79.11|0
1655367300000|2022-06-16 08:15:00|82.85|79.97|82.51|79.63|84.02|81.14|82.51|79.63|0
1655367600000|2022-06-16 08:20:00|82.55|79.67|82.43|79.55|83.11|80.23|81.05|78.17|0
1655367900000|2022-06-16 08:25:00|82.36|79.48|82.49|79.61|83.41|80.53|81.7|78.82|0
1655368200000|2022-06-16 08:30:00|82.45|79.57|80.25|77.37|82.57|79.69|80.25|77.37|0
1655368500000|2022-06-16 08:35:00|80.14|77.26|81.88|79|81.88|79|79.77|76.89|0
1655368800000|2022-06-16 08:40:00|81.85|78.97|79.77|76.89|81.85|78.97|79.4|76.52|0
1655369100000|2022-06-16 08:45:00|79.66|76.78|80.8|77.92|80.95|78.07|79.66|76.78|0
1655369400000|2022-06-16 08:50:00|80.72|77.84|78.59|75.71|80.72|77.84|77.72|74.84|0
1655369700000|2022-06-16 08:55:00|78.63|75.75|76.57|73.69|78.66|75.78|76.53|73.65|0
1655370000000|2022-06-16 09:00:00|76.5|73.62|75.24|72.36|76.57|73.69|73.12|70.24|0
1655370300000|2022-06-16 09:05:00|75.21|72.33|75.97|73.09|76.57|73.69|75.21|72.33|0
1655370600000|2022-06-16 09:10:00|75.86|72.98|77.35|74.47|77.53|74.65|75.65|72.77|0
1655370900000|2022-06-16 09:15:00|77.31|74.43|77.21|74.33|78.6|75.72|76.99|74.11|0
1655371200000|2022-06-16 09:20:00|77.24|74.36|77.49|74.61|77.63|74.75|75.01|72.13|0
1655371500000|2022-06-16 09:25:00|77.38|74.5|78.53|75.65|78.71|75.83|77.2|74.32|0
1655371800000|2022-06-16 09:30:00|78.31|75.43|75.56|72.68|78.67|75.79|75.56|72.68|0
1655372100000|2022-06-16 09:35:00|75.59|72.71|75.48|72.6|76.16|73.28|75.31|72.43|0
1655372400000|2022-06-16 09:40:00|75.59|72.71|75.69|72.81|76.51|73.63|74.54|71.66|0
1655372700000|2022-06-16 09:45:00|75.55|72.67|76.72|73.84|76.72|73.84|75.2|72.32|0
1655373000000|2022-06-16 09:50:00|76.8|73.92|77.01|74.13|77.08|74.2|75.73|72.85|0
1655373300000|2022-06-16 09:55:00|77.08|74.2|77.79|74.91|78.16|75.28|76.51|73.63|0
1655373600000|2022-06-16 10:00:00|77.83|74.95|79.1|76.22|79.24|76.36|76.5|73.62|0
1655373900000|2022-06-16 10:05:00|78.99|76.11|78.95|76.07|79.39|76.51|78.59|75.71|0
1655374200000|2022-06-16 10:10:00|79.02|76.14|78.51|75.63|79.97|77.09|78.44|75.56|0
1655374500000|2022-06-16 10:15:00|78.54|75.66|79.24|76.36|79.24|76.36|78.07|75.19|0
1655374800000|2022-06-16 10:20:00|78.87|75.99|76.81|73.93|78.87|75.99|76.56|73.68|0
1655375100000|2022-06-16 10:25:00|76.85|73.97|76.27|73.39|76.99|74.11|76.2|73.32|0
1655375400000|2022-06-16 10:30:00|76.2|73.32|75.63|72.75|76.73|73.85|75.45|72.57|0
1655375700000|2022-06-16 10:35:00|75.59|72.71|75.38|72.5|75.88|73|75.06|72.18|0
1655376000000|2022-06-16 10:40:00|75.35|72.47|75.48|72.6|75.56|72.68|75.06|72.18|0
1655376300000|2022-06-16 10:45:00|75.45|72.57|76.19|73.31|76.33|73.45|74.92|72.04|0
1655376600000|2022-06-16 10:50:00|76.12|73.24|75.44|72.56|76.54|73.66|74.64|71.76|0
1655376900000|2022-06-16 10:55:00|75.48|72.6|75.26|72.38|76.97|74.09|74.81|71.93|0
1655377200000|2022-06-16 11:00:00|75.41|72.53|77.4|74.52|77.79|74.91|75.41|72.53|0
1655377500000|2022-06-16 11:05:00|77.36|74.48|77.43|74.55|78.55|75.67|76.96|74.08|0
1655377800000|2022-06-16 11:10:00|77.47|74.59|77.24|74.36|77.72|74.84|76.53|73.65|0
1655378100000|2022-06-16 11:15:00|77.34|74.46|76.55|73.67|77.34|74.46|75.88|73|0
1655378400000|2022-06-16 11:20:00|76.59|73.71|76.69|73.81|77.16|74.28|75.81|72.93|0
1655378700000|2022-06-16 11:25:00|76.8|73.92|78.67|75.79|79.29|76.41|76.59|73.71|0
1655379000000|2022-06-16 11:30:00|78.38|75.5|78.74|75.86|78.89|76.01|76.94|74.06|0
1655379300000|2022-06-16 11:35:00|78.81|75.93|78.01|75.13|79.38|76.5|78.01|75.13|0
1655379600000|2022-06-16 11:40:00|77.87|74.99|76.2|73.32|78.19|75.31|75.67|72.79|0
1655379900000|2022-06-16 11:45:00|75.99|73.11|74.61|71.73|75.99|73.11|74.44|71.56|0
1655380200000|2022-06-16 11:50:00|74.85|71.97|75.48|72.6|75.56|72.68|74.36|71.48|0
1655380500000|2022-06-16 11:55:00|75.41|72.53|77.05|74.17|77.41|74.53|75.06|72.18|0
1655380800000|2022-06-16 12:00:00|76.98|74.1|79.29|76.41|80.03|77.15|76.48|73.6|0
1655381100000|2022-06-16 12:05:00|79.44|76.56|80.61|77.73|80.98|78.1|79.22|76.34|0
1655381400000|2022-06-16 12:10:00|80.54|77.66|81.2|78.32|81.8|78.92|80.32|77.44|0
1655381700000|2022-06-16 12:15:00|81.13|78.25|79.36|76.48|81.8|78.92|79.21|76.33|0
1655382000000|2022-06-16 12:20:00|79.46|76.58|81.65|78.77|81.87|78.99|79.43|76.55|0
1655382300000|2022-06-16 12:25:00|81.57|78.69|80.79|77.91|82.32|79.44|80.42|77.54|0
1655382600000|2022-06-16 12:30:00|80.71|77.83|81.53|78.65|82.32|79.44|80.05|77.17|0
1655382900000|2022-06-16 12:35:00|81.64|78.76|82.99|80.11|83.9|81.02|80.97|78.09|0
1655383200000|2022-06-16 12:40:00|82.91|80.03|81.19|78.31|82.99|80.11|80.74|77.86|0
1655383500000|2022-06-16 12:45:00|81.11|78.23|79.93|77.05|81.71|78.83|79.63|76.75|0
1655383800000|2022-06-16 12:50:00|80|77.12|79.92|77.04|80.74|77.86|79.63|76.75|0
1655384100000|2022-06-16 12:55:00|80|77.12|78.93|76.05|80.44|77.56|78.46|75.58|0
1655384400000|2022-06-16 13:00:00|78.89|76.01|78.71|75.83|80.96|78.08|78.32|75.5|0
1655384700000|2022-06-16 13:05:00|78.68|75.8|78.06|75.18|78.93|76.05|77.33|74.45|0
1655385000000|2022-06-16 13:10:00|77.98|75.1|77.76|74.88|78.2|75.32|77.19|74.31|0
1655385300000|2022-06-16 13:15:00|77.69|74.81|77.04|74.16|77.84|74.96|76.9|74.02|0
1655385600000|2022-06-16 13:20:00|76.97|74.09|76.11|73.23|77.25|74.37|76.03|73.15|0
1655385900000|2022-06-16 13:25:00|75.96|73.08|75.75|72.87|76.75|73.87|75.46|72.58|0
1655386200000|2022-06-16 13:30:00|75.82|72.94|73.08|70.2|76.89|74.01|72.8|69.92|0
1655386500000|2022-06-16 13:35:00|72.94|70.06|70.95|68.07|74.33|71.45|69.61|66.73|0
1655386800000|2022-06-16 13:40:00|70.88|68|69.94|67.06|71.9|69.02|69|66.12|0
1655387100000|2022-06-16 13:45:00|69.8|66.92|72.93|70.05|74.33|71.45|69.54|66.66|0
1655387400000|2022-06-16 13:50:00|72.72|69.84|67.37|64.49|72.72|69.84|65.57|62.69|0
1655387700000|2022-06-16 13:55:00|66.97|64.09|68.88|66|70.61|67.73|66.97|64.09|0
1655388000000|2022-06-16 14:00:00|68.45|65.57|66.92|64.04|69.45|66.57|66.66|63.78|0
1655388300000|2022-06-16 14:05:00|66.73|63.85|66.72|63.84|66.92|64.04|65.17|62.29|0
1655388600000|2022-06-16 14:10:00|66.59|63.71|67.28|64.4|68.47|65.59|65.81|62.93|0
1655388900000|2022-06-16 14:15:00|67.09|64.21|67.61|64.73|69.46|66.58|67.02|64.14|0
1655389200000|2022-06-16 14:20:00|67.21|64.33|70.33|67.45|71.01|68.13|67.21|64.33|0
1655389500000|2022-06-16 14:25:00|70.4|67.52|71.07|68.19|71.35|68.47|70.06|67.18|0
1655389800000|2022-06-16 14:30:00|70.8|67.92|70.26|67.38|71.21|68.33|69.19|66.31|0
1655390100000|2022-06-16 14:35:00|70.12|67.24|67.66|64.78|70.12|67.24|67.6|64.72|0
1655390400000|2022-06-16 14:40:00|67.6|64.72|65.07|62.19|67.99|65.11|65.07|62.19|0
1655390700000|2022-06-16 14:45:00|65.14|62.26|63.68|60.8|65.58|62.7|63.68|60.8|0
1655391000000|2022-06-16 14:50:00|63.74|60.86|64.05|61.17|64.24|61.36|62.55|59.67|0
1655391300000|2022-06-16 14:55:00|63.93|61.05|63.63|60.75|65.34|62.46|63.63|60.75|0
1655391600000|2022-06-16 15:00:00|63.57|60.69|65.65|62.77|66.04|63.16|63.5|60.62|0
1655391900000|2022-06-16 15:05:00|65.46|62.58|65.52|62.64|65.59|62.71|64|61.12|0
1655392200000|2022-06-16 15:10:00|65.39|62.51|68.18|65.3|68.18|65.3|65.08|62.2|0
1655392500000|2022-06-16 15:15:00|67.79|64.91|67.21|64.33|69.04|66.16|66.95|64.07|0
1655392800000|2022-06-16 15:20:00|67.08|64.2|69|66.12|69.73|66.85|66.62|63.74|0
1655393100000|2022-06-16 15:25:00|68.94|66.06|70|67.12|71.82|68.94|68.74|65.86|0
1655393400000|2022-06-16 15:30:00|70.06|67.18|68.6|65.72|70.4|67.52|68.53|65.65|0
1655393700000|2022-06-16 15:35:00|68.4|65.52|68.38|65.5|68.86|65.98|67.26|64.38|0
1655394000000|2022-06-16 15:40:00|68.45|65.57|66.03|63.15|68.58|65.7|65.2|62.32|0
1655394300000|2022-06-16 15:45:00|65.87|62.99|66.09|63.21|66.16|63.28|65.29|62.41|0
1655394600000|2022-06-16 15:50:00|66.35|63.47|65.45|62.57|66.93|64.05|64.9|62.02|0
1655394900000|2022-06-16 15:55:00|65.51|62.63|68.04|65.16|68.04|65.16|65.38|62.5|0
1655395200000|2022-06-16 16:00:00|67.97|65.09|66.47|63.59|68.37|65.49|65.76|62.88|0
1655395500000|2022-06-16 16:05:00|66.34|63.46|64.67|61.79|66.86|63.98|64.67|61.79|0
1655395800000|2022-06-16 16:10:00|64.61|61.73|64.16|61.28|65.89|63.01|64.04|61.16|0
1655396100000|2022-06-16 16:15:00|64.1|61.22|64.8|61.92|66.01|63.13|64.1|61.22|0
1655396400000|2022-06-16 16:20:00|64.73|61.85|65.11|62.23|65.69|62.81|64.16|61.28|0
1655396700000|2022-06-16 16:25:00|65.3|62.42|67.43|64.55|67.76|64.88|64.67|61.79|0
1655397000000|2022-06-16 16:30:00|67.5|64.62|66.84|63.96|67.95|65.07|65.46|62.58|0
1655397300000|2022-06-16 16:35:00|66.78|63.9|65.97|63.09|66.78|63.9|64.91|62.03|0
1655397600000|2022-06-16 16:40:00|66.06|63.18|67.42|64.54|68.15|65.27|65.42|62.54|0
1655397900000|2022-06-16 16:45:00|67.29|64.41|68.14|65.26|68.7|65.82|66.58|63.7|0
1655398200000|2022-06-16 16:50:00|68.21|65.33|67.35|64.47|68.6|65.72|66.83|63.95|0
1655398500000|2022-06-16 16:55:00|67.42|64.54|67.09|64.21|67.42|64.54|65.99|63.11|0
1655398800000|2022-06-16 17:00:00|67.48|64.6|67.02|64.14|69|66.12|66.57|63.69|0
1655399100000|2022-06-16 17:05:00|67.15|64.27|69.33|66.45|70.33|67.45|66.57|63.69|0
1655399400000|2022-06-16 17:10:00|69.42|66.54|68.72|65.84|69.56|66.68|67.93|65.05|0
1655399700000|2022-06-16 17:15:00|68.66|65.78|67.93|65.05|69.35|66.47|67.93|65.05|0
1655400000000|2022-06-16 17:20:00|68|65.12|66.3|63.42|68.13|65.25|66.1|63.22|0
1655400300000|2022-06-16 17:25:00|66.36|63.48|69.65|66.77|70.86|67.98|65.91|63.03|0
1655400600000|2022-06-16 17:30:00|68.72|65.84|69.58|66.7|70.32|67.44|67.59|64.71|0
1655400900000|2022-06-16 17:35:00|69.65|66.77|68.91|66.03|69.78|66.9|67.59|64.71|0
1655401200000|2022-06-16 17:40:00|68.84|65.96|66.09|63.21|69.18|66.3|66.09|63.21|0
1655401500000|2022-06-16 17:45:00|65.96|63.08|66.09|63.21|66.32|63.44|64.88|62|0
1655401800000|2022-06-16 17:50:00|66.35|63.47|65.25|62.37|66.35|63.47|64.97|62.09|0
1655402100000|2022-06-16 17:55:00|65.32|62.44|60.34|57.46|65.64|62.76|60.16|57.28|0
1655402400000|2022-06-16 18:00:00|60.16|57.28|60.83|57.95|61.45|58.57|60.04|57.16|0
1655402700000|2022-06-16 18:05:00|60.77|57.89|59.73|56.85|61.14|58.26|59.13|56.25|0
1655403000000|2022-06-16 18:10:00|59.61|56.73|60.46|57.58|60.64|57.76|59.55|56.67|0
1655403300000|2022-06-16 18:15:00|60.39|57.51|60.27|57.39|60.45|57.57|59.54|56.66|0
1655403600000|2022-06-16 18:20:00|60.39|57.51|59.06|56.18|60.58|57.7|58.82|55.94|0
1655403900000|2022-06-16 18:25:00|59.12|56.24|58.64|55.76|59.54|56.66|58.64|55.76|0
1655404200000|2022-06-16 18:30:00|58.46|55.58|58.81|55.93|59.78|56.9|58.28|55.4|0
1655404500000|2022-06-16 18:35:00|58.87|55.99|59.23|56.35|59.71|56.83|58.22|55.34|0
1655404800000|2022-06-16 18:40:00|59.29|56.41|59.77|56.89|61.43|58.55|59.29|56.41|0
1655405100000|2022-06-16 18:45:00|59.65|56.77|56.45|53.57|60.38|57.5|56.45|53.57|0
1655405400000|2022-06-16 18:50:00|56.5|53.62|56.12|53.24|57.32|54.44|55.98|53.1|0
1655405700000|2022-06-16 18:55:00|56.21|53.33|59.89|57.01|59.89|57.01|56.04|53.16|0
1655406000000|2022-06-16 19:00:00|59.83|56.95|62.64|59.76|63.57|60.69|59.53|56.65|0
1655406300000|2022-06-16 19:05:00|62.39|59.51|64.71|61.83|64.71|61.83|61.16|58.28|0
1655406600000|2022-06-16 19:10:00|64.64|61.76|63.57|60.69|66.25|63.37|62.57|59.69|0
1655406900000|2022-06-16 19:15:00|63.07|60.19|64.32|61.44|64.32|61.44|61.83|58.95|0
1655407200000|2022-06-16 19:20:00|64.35|61.47|64.32|61.44|65.53|62.65|63.88|61|0
1655407500000|2022-06-16 19:25:00|64.19|61.31|65.21|62.33|66.5|63.62|63.75|60.87|0
1655407800000|2022-06-16 19:30:00|65.08|62.2|61.76|58.88|65.46|62.58|61.45|58.57|0
1655408100000|2022-06-16 19:35:00|61.42|58.54|61.82|58.94|62.68|59.8|60.36|57.48|0
1655408400000|2022-06-16 19:40:00|61.88|59|60.96|58.08|64.08|61.2|60.96|58.08|0
1655408700000|2022-06-16 19:45:00|60.9|58.02|59.14|56.26|61.51|58.63|58.54|55.66|0
1655409000000|2022-06-16 19:50:00|59.35|56.47|60.52|57.64|61.32|58.44|59.2|56.32|0
1655409300000|2022-06-16 19:55:00|60.83|57.95|64.83|61.95|64.83|61.95|60.28|57.4|0
1655409600000|2022-06-16 20:00:00|63.81|60.93|63.46|60.58|64.9|62.02|63.18|60.3|0
1655409900000|2022-06-16 20:05:00|63.37|60.49|62.68|59.8|65.15|62.27|62.68|59.8|0
1655410200000|2022-06-16 20:10:00|62.55|59.67|65.66|62.78|65.66|62.78|62.55|59.67|0
1655410500000|2022-06-16 20:15:00|65.55|62.19|63.79|60.43|65.61|62.25|63.66|60.3|0
1655410800000|2022-06-16 20:20:00|63.92|60.56|64.2|60.84|64.23|60.87|63.57|60.21|0
1655411100000|2022-06-16 20:25:00|64.17|60.81|64.9|61.54|64.9|61.54|63.72|60.36|0
1655411400000|2022-06-16 20:30:00|64.93|61.57|64.61|61.25|65.31|61.95|64.61|61.25|0
1655411700000|2022-06-16 20:35:00|64.54|61.18|64.41|61.05|64.83|61.47|64.35|60.99|0
1655412000000|2022-06-16 20:40:00|64.44|61.08|64.41|61.05|64.6|61.24|64.28|60.92|0
1655412300000|2022-06-16 20:45:00|64.54|61.18|65.88|62.52|65.88|62.52|64.54|61.18|0
1655412600000|2022-06-16 20:50:00|65.79|62.43|66.4|63.04|66.6|63.24|65.75|62.39|0
1655412900000|2022-06-16 20:55:00|66.34|62.98|66.23|62.87|66.69|63.33|65.94|62.58|0
1655413200000|2022-06-16 21:00:00|66.11|62.75|66.31|62.95|66.31|62.95|66.02|62.66|0
1655413500000|2022-06-16 21:05:00|66.3|62.94|66.29|62.93|66.35|62.99|66.15|62.79|0
1655413800000|2022-06-16 21:10:00|66.21|62.85|66.33|62.97|66.36|63|66.21|62.85|0
1655414100000|2022-06-16 21:15:00|66.23|62.87|66.34|62.98|66.35|62.99|66.22|62.86|0
1655414400000|2022-06-16 21:20:00|66.35|62.99|66.47|63.11|66.52|63.16|66.35|62.99|0
1655414700000|2022-06-16 21:25:00|66.44|63.08|66.49|63.13|66.49|63.13|66.32|62.96|0
1655415000000|2022-06-16 21:30:00|66.48|63.12|66.28|62.92|66.58|63.22|66.26|62.9|0
1655415300000|2022-06-16 21:35:00|66.26|62.9|66.19|62.83|66.26|62.9|66.17|62.81|0
1655415600000|2022-06-16 21:40:00|66.18|62.82|66.36|63|66.36|63|66.16|62.8|0
1655415900000|2022-06-16 21:45:00|66.31|62.95|66.05|62.69|66.31|62.95|66.05|62.69|0
1655416200000|2022-06-16 21:50:00|66.23|62.87|66.14|62.78|66.26|62.9|66.04|62.68|0
1655416500000|2022-06-16 21:55:00|66.17|62.81|66.33|62.97|66.37|63.01|66.14|62.78|0
1655416800000|2022-06-16 22:00:00|66.53|63.17|67.47|64.11|67.67|64.31|66.53|63.17|0
1655417100000|2022-06-16 22:05:00|67.57|64.21|67.15|63.79|67.8|64.44|67.15|63.79|0
1655417400000|2022-06-16 22:10:00|66.04|62.68|65.87|62.51|66.36|63|65.71|62.35|0
1655417700000|2022-06-16 22:15:00|65.9|62.54|65.58|62.22|66.03|62.67|65.45|62.09|0
1655418000000|2022-06-16 22:20:00|65.64|62.28|66.71|63.35|66.87|63.51|65.64|62.28|0
1655418300000|2022-06-16 22:25:00|66.74|63.38|67.33|63.97|67.33|63.97|66.42|63.06|0
1655418600000|2022-06-16 22:30:00|67.4|64.04|67.06|63.7|67.4|64.04|66.61|63.25|0
1655418900000|2022-06-16 22:35:00|67|63.64|67.19|63.83|67.19|63.83|66.28|62.92|0
1655419200000|2022-06-16 22:40:00|67.26|63.9|66.8|63.44|67.26|63.9|66.67|63.31|0
1655419500000|2022-06-16 22:45:00|66.73|63.37|66.34|62.98|66.73|63.37|66.27|62.91|0
1655419800000|2022-06-16 22:50:00|66.4|63.04|66.4|63.04|66.73|63.37|66.27|62.91|0
1655420100000|2022-06-16 22:55:00|66.34|62.98|65.69|62.33|66.43|63.07|65.69|62.33|0
1655420400000|2022-06-16 23:00:00|65.75|62.39|66.33|62.97|66.4|63.04|65.75|62.39|0
1655420700000|2022-06-16 23:05:00|66.4|63.04|66.26|62.9|66.52|63.16|66.07|62.71|0
1655421000000|2022-06-16 23:10:00|66.23|62.87|66|62.64|66.33|62.97|65.81|62.45|0
1655421300000|2022-06-16 23:15:00|66.07|62.71|64.71|61.35|66.13|62.77|64.65|61.29|0
1655421600000|2022-06-16 23:20:00|64.65|61.29|63.82|60.46|64.65|61.29|63.63|60.27|0
1655421900000|2022-06-16 23:25:00|63.88|60.52|64.45|61.09|64.52|61.16|63.88|60.52|0
1655422200000|2022-06-16 23:30:00|64.32|60.96|65.15|61.79|65.41|62.05|64.07|60.71|0
1655422500000|2022-06-16 23:35:00|65.12|61.76|64.7|61.34|65.15|61.79|64.57|61.21|0
1655422800000|2022-06-16 23:40:00|64.92|61.56|65.02|61.66|65.08|61.72|64.57|61.21|0
1655423100000|2022-06-16 23:45:00|65.08|61.72|66.58|63.22|66.64|63.28|64.95|61.59|0
1655423400000|2022-06-16 23:50:00|66.64|63.28|66.77|63.41|66.9|63.54|66.19|62.83|0
1655423700000|2022-06-16 23:55:00|66.84|63.48|66.15|62.79|66.84|63.48|65.99|62.63|0
1655424000000|2022-06-17 00:00:00|66.12|62.76|64.2|60.84|66.25|62.89|63.91|60.55|0
1655424300000|2022-06-17 00:05:00|64.07|60.71|66.02|62.66|66.02|62.66|63.88|60.52|0
1655424600000|2022-06-17 00:10:00|66.11|62.75|67.61|64.25|67.71|64.35|66.11|62.75|0
1655424900000|2022-06-17 00:15:00|67.78|64.42|68.53|65.17|68.8|65.44|67.71|64.35|0
1655425200000|2022-06-17 00:20:00|68.4|65.04|67.44|64.08|68.43|65.07|67.15|63.79|0
1655425500000|2022-06-17 00:25:00|67.51|64.15|68|64.64|68.33|64.97|67.02|63.66|0
1655425800000|2022-06-17 00:30:00|67.96|64.6|65.94|62.58|68.13|64.77|65.91|62.55|0
1655426100000|2022-06-17 00:35:00|65.91|62.55|65.23|61.87|66.81|63.45|65.13|61.77|0
1655426400000|2022-06-17 00:40:00|64.94|61.58|65.52|62.16|66.29|62.93|64.75|61.39|0
1655426700000|2022-06-17 00:45:00|65.58|62.22|66.09|62.73|66.35|62.99|65.52|62.16|0
1655427000000|2022-06-17 00:50:00|66.06|62.7|66.48|63.12|66.74|63.38|65.83|62.47|0
1655427300000|2022-06-17 00:55:00|66.51|63.15|66.87|63.51|66.93|63.57|66.03|62.67|0
1655427600000|2022-06-17 01:00:00|66.8|63.44|66.31|62.95|67.26|63.9|66.18|62.82|0
1655427900000|2022-06-17 01:05:00|66.34|62.98|67.39|64.03|67.78|64.42|66.34|62.98|0
1655428200000|2022-06-17 01:10:00|67.45|64.09|67.05|63.69|67.52|64.16|66.66|63.3|0
1655428500000|2022-06-17 01:15:00|67.09|63.73|67.12|63.76|67.84|64.48|67.09|63.73|0
1655428800000|2022-06-17 01:20:00|67.18|63.82|67.18|63.82|67.64|64.28|66.66|63.3|0
1655429100000|2022-06-17 01:25:00|67.21|63.85|66.98|63.62|67.38|64.02|66.85|63.49|0
1655429400000|2022-06-17 01:30:00|67.01|63.65|68.06|64.7|68.43|65.07|66.85|63.49|0
1655429700000|2022-06-17 01:35:00|68.1|64.74|67.75|64.95|68.43|65.07|67.16|64.21|0
1655430000000|2022-06-17 01:40:00|67.68|64.88|68.74|65.94|68.94|66.14|67.61|64.81|0
1655430300000|2022-06-17 01:45:00|68.81|66.01|68.87|66.07|69.07|66.27|68.41|65.61|0
1655430600000|2022-06-17 01:50:00|69.04|66.24|70.01|67.21|70.28|67.48|68.2|65.4|0
1655430900000|2022-06-17 01:55:00|69.98|67.18|70.04|67.24|70.28|67.48|69.5|66.7|0
1655431200000|2022-06-17 02:00:00|70.01|67.21|69.7|66.9|70.28|67.48|69.4|66.6|0
1655431500000|2022-06-17 02:05:00|69.74|66.94|68.99|66.19|69.87|67.07|68.99|66.19|0
1655431800000|2022-06-17 02:10:00|68.93|66.13|69.7|66.9|69.7|66.9|68.93|66.13|0
1655432100000|2022-06-17 02:15:00|69.6|66.8|69.12|66.32|69.63|66.83|68.92|66.12|0
1655432400000|2022-06-17 02:20:00|68.99|66.19|68.65|65.85|69.02|66.22|68.55|65.75|0
1655432700000|2022-06-17 02:25:00|68.68|65.88|68.78|65.98|68.92|66.12|68.58|65.78|0
1655433000000|2022-06-17 02:30:00|68.85|66.05|68.91|66.11|69.42|66.62|68.68|65.88|0
1655433300000|2022-06-17 02:35:00|68.85|66.05|68.58|65.78|68.85|66.05|68.45|65.65|0
1655433600000|2022-06-17 02:40:00|68.61|65.81|71.45|68.65|71.48|68.68|68.18|65.38|0
1655433900000|2022-06-17 02:45:00|71.31|68.51|69.74|66.94|71.55|68.75|69.38|66.58|0
1655434200000|2022-06-17 02:50:00|69.85|67.05|68.9|66.1|69.85|67.05|68.9|66.1|0
1655434500000|2022-06-17 02:55:00|68.7|65.9|68.63|65.83|68.84|66.04|67.9|65.1|0
1655434800000|2022-06-17 03:00:00|68.77|65.97|68.43|65.63|68.87|66.07|67.73|64.93|0
1655435100000|2022-06-17 03:05:00|68.5|65.7|68.03|65.23|68.93|66.13|68.03|65.23|0
1655435400000|2022-06-17 03:10:00|67.96|65.16|69.63|66.83|69.7|66.9|67.9|65.1|0
1655435700000|2022-06-17 03:15:00|69.66|66.86|70.2|67.4|70.51|67.71|69.66|66.86|0
1655436000000|2022-06-17 03:20:00|70.17|67.37|70.51|67.71|70.78|67.98|69.83|67.03|0
1655436300000|2022-06-17 03:25:00|70.57|67.77|70.33|67.53|71.32|68.52|70.23|67.43|0
1655436600000|2022-06-17 03:30:00|70.5|67.7|69.96|67.16|71.01|68.21|69.49|66.69|0
1655436900000|2022-06-17 03:35:00|70.09|67.29|69.82|67.02|70.6|67.8|69.35|66.55|0
1655437200000|2022-06-17 03:40:00|69.78|66.98|69.48|66.68|69.82|67.02|69.14|66.34|0
1655437500000|2022-06-17 03:45:00|69.44|66.64|68.9|66.1|69.44|66.64|68.67|65.87|0
1655437800000|2022-06-17 03:50:00|68.93|66.13|68.56|65.76|69.3|66.5|68.56|65.76|0
1655438100000|2022-06-17 03:55:00|68.6|65.8|68.19|65.39|68.66|65.86|68.06|65.26|0
1655438400000|2022-06-17 04:00:00|68.13|65.33|68.66|65.86|68.93|66.13|68.06|65.26|0
1655438700000|2022-06-17 04:05:00|68.52|65.72|69.36|66.56|69.63|66.83|68.39|65.59|0
1655439000000|2022-06-17 04:10:00|69.39|66.59|69.63|66.83|70|67.2|69.33|66.53|0
1655439300000|2022-06-17 04:15:00|69.66|66.86|72.75|69.95|72.82|70.02|69.56|66.76|0
1655439600000|2022-06-17 04:20:00|72.71|69.91|72.19|69.39|73.03|70.23|72.12|69.32|0
1655439900000|2022-06-17 04:25:00|72.26|69.46|72.12|69.32|72.43|69.63|71.77|68.97|0
1655440200000|2022-06-17 04:30:00|72.05|69.25|71.8|69|72.43|69.63|71.63|68.83|0
1655440500000|2022-06-17 04:35:00|71.77|68.97|71.84|69.04|72.35|69.55|71.63|68.83|0
1655440800000|2022-06-17 04:40:00|71.73|68.93|71.9|69.1|72.11|69.31|71.49|68.69|0
1655441100000|2022-06-17 04:45:00|71.87|69.07|72.42|69.62|72.63|69.83|71.69|68.89|0
1655441400000|2022-06-17 04:50:00|72.66|69.86|72.45|69.65|72.66|69.86|72.07|69.27|0
1655441700000|2022-06-17 04:55:00|72.48|69.68|72.03|69.23|72.66|69.86|71.96|69.16|0
1655442000000|2022-06-17 05:00:00|72.2|69.4|71.89|69.09|72.31|69.51|71.79|68.99|0
1655442300000|2022-06-17 05:05:00|71.96|69.16|71.68|68.88|72.37|69.57|71.54|68.74|0
1655442600000|2022-06-17 05:10:00|71.75|68.95|72.26|69.46|72.51|69.71|71.75|68.95|0
1655442900000|2022-06-17 05:15:00|72.23|69.43|71.88|69.08|72.68|69.88|71.68|68.88|0
1655443200000|2022-06-17 05:20:00|71.81|69.01|72.5|69.7|72.92|70.12|71.74|68.94|0
1655443500000|2022-06-17 05:25:00|72.43|69.63|72.92|70.12|72.99|70.19|72.15|69.35|0
1655443800000|2022-06-17 05:30:00|72.99|70.19|72.39|69.59|73.27|70.47|72.22|69.42|0
1655444100000|2022-06-17 05:35:00|72.43|69.63|72.98|70.18|73.12|70.32|72.36|69.56|0
1655444400000|2022-06-17 05:40:00|73.05|70.25|72.28|69.48|73.26|70.46|72.15|69.35|0
1655444700000|2022-06-17 05:45:00|72.18|69.38|71.31|68.51|72.18|69.38|70.77|67.97|0
1655445000000|2022-06-17 05:50:00|71.25|68.45|71.17|68.37|71.38|68.58|70.56|67.76|0
1655445300000|2022-06-17 05:55:00|71.24|68.44|70.76|67.96|71.52|68.72|70.76|67.96|0
1655445600000|2022-06-17 06:00:00|70.69|67.89|68.66|65.86|70.83|68.03|68.56|65.76|0
1655445900000|2022-06-17 06:05:00|68.53|65.73|67.82|65.02|68.59|65.79|67.2|64.4|0
1655446200000|2022-06-17 06:10:00|67.79|64.99|67.16|64.36|67.82|65.02|66.34|63.54|0
1655446500000|2022-06-17 06:15:00|67.19|64.39|67.98|65.18|68.25|65.45|67.19|64.39|0
1655446800000|2022-06-17 06:20:00|68.05|65.25|68.11|65.31|68.45|65.65|67.45|64.65|0
1655447100000|2022-06-17 06:25:00|68.05|65.25|69.25|66.45|69.55|66.75|68.05|65.25|0
1655447400000|2022-06-17 06:30:00|69.35|66.55|68.71|65.91|69.79|66.99|68.64|65.84|0
1655447700000|2022-06-17 06:35:00|68.68|65.88|69.31|66.51|69.31|66.51|68.51|65.71|0
1655448000000|2022-06-17 06:40:00|69.18|66.38|68.91|66.11|69.31|66.51|68.3|65.5|0
1655448300000|2022-06-17 06:45:00|68.94|66.14|69.54|66.74|70.26|67.46|68.91|66.11|0
1655448600000|2022-06-17 06:50:00|69.47|66.67|67.77|64.97|69.58|66.78|67.6|64.8|0
1655448900000|2022-06-17 06:55:00|67.83|65.03|68.85|66.05|69.8|67|67.7|64.9|0
1655449200000|2022-06-17 07:00:00|68.65|65.85|68.11|65.31|70.13|67.33|67.95|65.15|0
1655449500000|2022-06-17 07:05:00|67.75|65.35|67.71|65.31|69.15|66.75|67.18|64.78|0
1655449800000|2022-06-17 07:10:00|67.58|65.18|67.91|65.51|68.04|65.64|66.53|64.13|0
1655450100000|2022-06-17 07:15:00|67.84|65.44|68.54|66.14|68.84|66.44|67.58|65.18|0
1655450400000|2022-06-17 07:20:00|68.57|66.17|71.93|69.53|72.11|69.71|67.97|65.57|0
1655450700000|2022-06-17 07:25:00|72.04|69.64|71.38|68.98|72.04|69.64|70.9|68.5|0
1655451000000|2022-06-17 07:30:00|71.48|69.08|70.45|68.05|71.48|69.08|70.18|67.78|0
1655451300000|2022-06-17 07:35:00|70.39|67.99|69.87|67.47|70.69|68.29|69.5|67.1|0
1655451600000|2022-06-17 07:40:00|69.97|67.57|69.43|67.03|70.04|67.64|67.83|65.43|0
1655451900000|2022-06-17 07:45:00|69.46|67.06|71.18|68.78|72.04|69.64|69.19|66.79|0
1655452200000|2022-06-17 07:50:00|71.11|68.71|71.02|68.62|72.23|69.83|70.85|68.45|0
1655452500000|2022-06-17 07:55:00|71.23|68.83|72.09|69.69|72.23|69.83|70.78|68.38|0
1655452800000|2022-06-17 08:00:00|71.92|69.52|71.33|68.93|71.98|69.58|70.34|67.94|0
1655453100000|2022-06-17 08:05:00|71.36|68.96|72.85|70.45|72.85|70.45|71.33|68.93|0
1655453400000|2022-06-17 08:10:00|72.92|70.52|72.85|70.45|72.92|70.52|71.81|69.41|0
1655453700000|2022-06-17 08:15:00|72.78|70.38|71.15|68.75|73.47|71.07|70.53|68.13|0
1655454000000|2022-06-17 08:20:00|71.22|68.82|71.7|69.3|71.77|69.37|70.8|68.4|0
1655454300000|2022-06-17 08:25:00|71.77|69.37|72.18|69.78|72.32|69.92|71.39|68.99|0
1655454600000|2022-06-17 08:30:00|72.25|69.85|74|71.6|74.15|71.75|72.22|69.82|0
1655454900000|2022-06-17 08:35:00|73.93|71.53|73.37|70.97|73.93|71.53|72.67|70.27|0
1655455200000|2022-06-17 08:40:00|73.33|70.93|73.58|71.18|73.96|71.56|73.16|70.76|0
1655455500000|2022-06-17 08:45:00|73.36|70.96|72.38|69.98|73.43|71.03|71.9|69.5|0
1655455800000|2022-06-17 08:50:00|72.31|69.91|71.3|68.9|72.38|69.98|71.03|68.63|0
1655456100000|2022-06-17 08:55:00|71.2|68.8|71.68|69.28|72.2|69.8|71.13|68.73|0
1655456400000|2022-06-17 09:00:00|71.61|69.21|73.42|71.02|73.49|71.09|71.37|68.97|0
1655456700000|2022-06-17 09:05:00|73.53|71.13|72.13|69.73|73.53|71.13|71.54|69.14|0
1655457000000|2022-06-17 09:10:00|72.17|69.77|73.14|70.74|73.29|70.89|71.85|69.45|0
1655457300000|2022-06-17 09:15:00|73.35|70.95|72.4|70|73.39|70.99|72.33|69.93|0
1655457600000|2022-06-17 09:20:00|72.37|69.97|71.53|69.13|72.72|70.32|71.19|68.79|0
1655457900000|2022-06-17 09:25:00|71.5|69.1|72.26|69.86|72.71|70.31|71.46|69.06|0
1655458200000|2022-06-17 09:30:00|72.22|69.82|71.73|69.33|72.29|69.89|71.18|68.78|0
1655458500000|2022-06-17 09:35:00|71.63|69.23|71.32|68.92|72.64|70.24|71.18|68.78|0
1655458800000|2022-06-17 09:40:00|71.18|68.78|69.39|66.99|71.28|68.88|69.12|66.72|0
1655459100000|2022-06-17 09:45:00|69.26|66.86|68.72|66.32|69.39|66.99|68.38|65.98|0
1655459400000|2022-06-17 09:50:00|68.85|66.45|71.51|69.11|71.79|69.39|68.85|66.45|0
1655459700000|2022-06-17 09:55:00|71.65|69.25|71.65|69.25|71.96|69.56|70.96|68.56|0
1655460000000|2022-06-17 10:00:00|71.44|69.04|71.58|69.18|72.1|69.7|70.82|68.42|0
1655460300000|2022-06-17 10:05:00|71.37|68.97|70.61|68.21|71.68|69.28|70.16|67.76|0
1655460600000|2022-06-17 10:10:00|70.68|68.28|71.02|68.62|71.85|69.45|70.68|68.28|0
1655460900000|2022-06-17 10:15:00|70.95|68.55|71.57|69.17|71.81|69.41|70.23|67.83|0
1655461200000|2022-06-17 10:20:00|71.6|69.2|71.91|69.51|72.16|69.76|70.95|68.55|0
1655461500000|2022-06-17 10:25:00|71.95|69.55|71.22|68.82|71.95|69.55|70.87|68.47|0
1655461800000|2022-06-17 10:30:00|71.25|68.85|71.04|68.64|71.84|69.44|70.87|68.47|0
1655462100000|2022-06-17 10:35:00|71.01|68.61|72.25|69.85|72.32|69.92|70.59|68.19|0
1655462400000|2022-06-17 10:40:00|72.29|69.89|71.04|68.64|72.6|70.2|70.8|68.4|0
1655462700000|2022-06-17 10:45:00|71|68.6|70.59|68.19|71|68.6|69.9|67.5|0
1655463000000|2022-06-17 10:50:00|70.52|68.12|70.11|67.71|70.76|68.36|69.56|67.16|0
1655463300000|2022-06-17 10:55:00|70.14|67.74|70.61|68.21|71.41|69.01|70.14|67.74|0
1655463600000|2022-06-17 11:00:00|70.51|68.11|70.47|68.07|70.93|68.53|69.9|67.5|0
1655463900000|2022-06-17 11:05:00|70.44|68.04|71.33|68.93|71.4|69|70.17|67.77|0
1655464200000|2022-06-17 11:10:00|71.27|68.87|70.57|68.17|71.33|68.93|70.37|67.97|0
1655464500000|2022-06-17 11:15:00|70.64|68.24|70.57|68.17|71.75|69.35|70.43|68.03|0
1655464800000|2022-06-17 11:20:00|70.5|68.1|71.95|69.55|72.02|69.62|70.5|68.1|0
1655465100000|2022-06-17 11:25:00|71.74|69.34|72.93|70.53|72.93|70.53|71.6|69.2|0
1655465400000|2022-06-17 11:30:00|73|70.6|73.41|71.01|73.87|71.47|72.79|70.39|0
1655465700000|2022-06-17 11:35:00|73.38|70.98|72.6|70.2|73.38|70.98|72.11|69.71|0
1655466000000|2022-06-17 11:40:00|72.67|70.27|71.69|69.29|72.67|70.27|71.56|69.16|0
1655466300000|2022-06-17 11:45:00|71.62|69.22|70.62|68.22|71.62|69.22|70.59|68.19|0
1655466600000|2022-06-17 11:50:00|70.52|68.12|70.67|68.27|70.93|68.53|70.18|67.78|0
1655466900000|2022-06-17 11:55:00|70.81|68.41|71.71|69.31|71.78|69.38|70.13|67.73|0
1655467200000|2022-06-17 12:00:00|71.78|69.38|71.99|69.59|72.27|69.87|70.81|68.41|0
1655467500000|2022-06-17 12:05:00|72.06|69.66|71.82|69.42|72.06|69.66|71.06|68.66|0
1655467800000|2022-06-17 12:10:00|71.96|69.56|71.89|69.49|72.72|70.32|71.68|69.28|0
1655468100000|2022-06-17 12:15:00|71.82|69.42|72.62|70.22|72.76|70.36|71.36|68.96|0
1655468400000|2022-06-17 12:20:00|72.76|70.36|72.41|70.01|72.97|70.57|72.13|69.73|0
1655468700000|2022-06-17 12:25:00|72.55|70.15|71.92|69.52|72.62|70.22|71.85|69.45|0
1655469000000|2022-06-17 12:30:00|71.85|69.45|71.15|68.75|72.33|69.93|71.02|68.62|0
1655469300000|2022-06-17 12:35:00|71.12|68.72|70.88|68.48|72.05|69.65|70.84|68.44|0
1655469600000|2022-06-17 12:40:00|71.08|68.68|70.22|67.82|71.08|68.68|69.99|67.59|0
1655469900000|2022-06-17 12:45:00|70.19|67.79|67.9|65.5|70.19|67.79|67.57|65.17|0
1655470200000|2022-06-17 12:50:00|67.84|65.44|68.17|65.77|68.57|66.17|67.7|65.3|0
1655470500000|2022-06-17 12:55:00|68.37|65.97|67.7|65.3|68.84|66.44|67.17|64.77|0
1655470800000|2022-06-17 13:00:00|67.43|65.03|66.84|64.44|67.57|65.17|66.44|64.04|0
1655471100000|2022-06-17 13:05:00|66.97|64.57|64.49|62.09|67.03|64.63|64.43|62.03|0
1655471400000|2022-06-17 13:10:00|64.55|62.15|63.91|61.51|64.81|62.41|63.02|60.62|0
1655471700000|2022-06-17 13:15:00|63.85|61.45|65.39|62.99|66.04|63.64|63.37|60.97|0
1655472000000|2022-06-17 13:20:00|65.19|62.79|64.61|62.21|65.32|62.92|64.35|61.95|0
1655472300000|2022-06-17 13:25:00|65.32|62.92|63.17|60.77|65.94|63.54|63.08|60.68|0
1655472600000|2022-06-17 13:30:00|63.14|60.74|68.01|65.61|68.55|66.15|63.14|60.74|0
1655472900000|2022-06-17 13:35:00|68.89|66.49|67.35|64.95|68.89|66.49|66.49|64.09|0
1655473200000|2022-06-17 13:40:00|67.24|64.84|70.92|68.52|71.65|69.25|67.24|64.84|0
1655473500000|2022-06-17 13:45:00|70.78|68.38|69.39|66.99|71.54|69.14|68.18|65.78|0
1655473800000|2022-06-17 13:50:00|69.19|66.79|71.09|68.69|72.47|70.07|69.06|66.66|0
1655474100000|2022-06-17 13:55:00|70.95|68.55|69.44|67.04|72.06|69.66|68.83|66.43|0
1655474400000|2022-06-17 14:00:00|69.78|67.38|67.04|64.64|69.85|67.45|65.95|63.55|0
1655474700000|2022-06-17 14:05:00|67.14|64.74|65.23|62.83|67.48|65.08|64.78|62.38|0
1655475000000|2022-06-17 14:10:00|65.43|63.03|65.95|63.55|66.81|64.41|65.1|62.7|0
1655475300000|2022-06-17 14:15:00|65.69|63.29|62.92|60.52|65.98|63.58|61.84|59.44|0
1655475600000|2022-06-17 14:20:00|63.11|60.71|60.91|58.03|63.11|60.71|59.69|57.29|0
1655475900000|2022-06-17 14:25:00|60.6|57.72|61.46|58.58|61.8|58.92|60.6|57.72|0
1655476800000|2022-06-17 14:40:00|58.04|55.16|58.93|56.05|59.17|56.29|57.03|54.15|0
1655477100000|2022-06-17 14:45:00|58.78|55.9|56.62|53.74|58.81|55.93|55.06|52.18|0
1655477400000|2022-06-17 14:50:00|56.39|53.51|56.23|53.35|56.64|53.76|55.66|52.78|0
1655477700000|2022-06-17 14:55:00|56.41|53.53|56.47|53.59|58.39|55.51|55.66|52.78|0
1655478000000|2022-06-17 15:00:00|56.12|53.24|57.9|55.02|59.65|56.77|54.5|51.62|0
1655478300000|2022-06-17 15:05:00|57.6|54.72|60.78|57.9|60.9|58.02|57.36|54.48|0
1655478600000|2022-06-17 15:10:00|60.84|57.96|59.17|56.29|60.84|57.96|58.96|56.08|0
1655478900000|2022-06-17 15:15:00|59.11|56.23|62.31|59.43|62.79|59.91|59.11|56.23|0
1655479200000|2022-06-17 15:20:00|62.47|59.59|57.33|54.45|62.66|59.78|57.18|54.3|0
1655479500000|2022-06-17 15:25:00|57.39|54.51|60.06|57.18|60.88|58|56.64|53.76|0
1655479800000|2022-06-17 15:30:00|60.13|57.25|59.5|56.62|62.08|59.2|59.38|56.5|0
1655480100000|2022-06-17 15:35:00|59.25|56.37|59|56.12|59.62|56.74|57.54|54.66|0
1655480400000|2022-06-17 15:40:00|59.06|56.18|57.48|54.6|60.5|57.62|57.48|54.6|0
1655480700000|2022-06-17 15:45:00|57.23|54.35|57.65|54.77|58.51|55.63|56.69|53.81|0
1655481000000|2022-06-17 15:50:00|57.47|54.59|56.03|53.15|58.32|55.44|55.15|52.27|0
1655481300000|2022-06-17 15:55:00|56.09|53.21|56.12|53.24|57.35|54.47|55.38|52.5|0
1655481600000|2022-06-17 16:00:00|56.09|53.21|55.33|52.45|56.09|53.21|53.68|50.8|0
1655481900000|2022-06-17 16:05:00|55.45|52.57|55.98|53.1|56.81|53.93|54.45|51.57|0
1655482200000|2022-06-17 16:10:00|55.86|52.98|57.83|54.95|57.98|55.1|55.21|52.33|0
1655482500000|2022-06-17 16:15:00|58.14|55.26|56.75|53.87|58.9|56.02|56.39|53.51|0
1655482800000|2022-06-17 16:20:00|56.63|53.75|57.83|54.95|58.07|55.19|56.33|53.45|0
1655483100000|2022-06-17 16:25:00|57.89|55.01|58.22|55.34|58.99|56.11|57.22|54.34|0
1655483400000|2022-06-17 16:30:00|58.37|55.49|57.94|55.06|58.62|55.74|56.86|53.98|0
1655483700000|2022-06-17 16:35:00|57.82|54.94|58.98|56.1|58.98|56.1|56.62|53.74|0
1655484000000|2022-06-17 16:40:00|59.04|56.16|58.98|56.1|59.32|56.44|57.03|54.15|0
1655484300000|2022-06-17 16:45:00|59.29|56.41|59.19|56.31|60.58|57.7|57.82|54.94|0
1655484600000|2022-06-17 16:50:00|59.25|56.37|57.95|55.07|59.25|56.37|56.39|53.51|0
1655484900000|2022-06-17 16:55:00|58.07|55.19|59.14|56.26|59.73|56.85|57.74|54.86|0
1655485200000|2022-06-17 17:00:00|59.17|56.29|61.47|58.59|61.47|58.59|58.5|55.62|0
1655485500000|2022-06-17 17:05:00|61.35|58.47|64.96|62.08|65.35|62.47|61.29|58.41|0
1655485800000|2022-06-17 17:10:00|65.09|62.21|66.08|63.2|67.02|64.14|63.91|61.03|0
1655486100000|2022-06-17 17:15:00|65.91|63.03|64.55|61.67|66.7|63.82|64.22|61.34|0
1655486400000|2022-06-17 17:20:00|64.36|61.48|66.08|63.2|66.08|63.2|63.64|60.76|0
1655486700000|2022-06-17 17:25:00|65.94|63.06|63.78|60.9|66.08|63.2|63.46|60.58|0
1655487000000|2022-06-17 17:30:00|63.84|60.96|64.69|61.81|64.69|61.81|62.62|59.74|0
1655487300000|2022-06-17 17:35:00|64.62|61.74|63.97|61.09|65.28|62.4|63.06|60.18|0
1655487600000|2022-06-17 17:40:00|63.9|61.02|64.88|62|65.3|62.42|63.45|60.57|0
1655487900000|2022-06-17 17:45:00|64.68|61.8|63.06|60.18|64.94|62.06|61.28|58.4|0
1655488200000|2022-06-17 17:50:00|63.25|60.37|63.31|60.43|63.96|61.08|62.86|59.98|0
1655488500000|2022-06-17 17:55:00|62.99|60.11|63.83|60.95|65|62.12|62.89|60.01|0
1655488800000|2022-06-17 18:00:00|64.15|61.27|64.61|61.73|65.26|62.38|63.5|60.62|0
1655489100000|2022-06-17 18:05:00|64.54|61.66|65|62.12|65.26|62.38|63.56|60.68|0
1655489400000|2022-06-17 18:10:00|65.06|62.18|65.31|62.43|65.31|62.43|63.68|60.8|0
1655489700000|2022-06-17 18:15:00|65.28|62.4|65.71|62.83|66.57|63.69|64.52|61.64|0
1655490000000|2022-06-17 18:20:00|65.84|62.96|66.24|63.36|66.97|64.09|65.77|62.89|0
1655490300000|2022-06-17 18:25:00|66.27|63.39|64.58|61.7|66.44|63.56|64.45|61.57|0
1655490600000|2022-06-17 18:30:00|64.25|61.37|63.93|61.05|64.38|61.5|62.64|59.76|0
1655490900000|2022-06-17 18:35:00|64.06|61.18|66.36|63.48|66.36|63.48|63.6|60.72|0
1655491200000|2022-06-17 18:40:00|66.56|63.68|65.76|62.88|67.84|64.96|65.56|62.68|0
1655491500000|2022-06-17 18:45:00|65.59|62.71|64.83|61.95|66.02|63.14|64.77|61.89|0
1655491800000|2022-06-17 18:50:00|64.44|61.56|63.85|60.97|65.03|62.15|63.4|60.52|0
1655492100000|2022-06-17 18:55:00|63.79|60.91|63.78|60.9|64.86|61.98|62.88|60|0
1655492400000|2022-06-17 19:00:00|63.98|61.1|63.91|61.03|65.49|62.61|63.46|60.58|0
1655492700000|2022-06-17 19:05:00|64.04|61.16|62.94|60.06|64.37|61.49|62.81|59.93|0
1655493000000|2022-06-17 19:10:00|62.81|59.93|59.46|56.58|62.87|59.99|58.43|55.55|0
1655493300000|2022-06-17 19:15:00|59.22|56.34|61.3|58.9|61.92|59.35|58.97|56.09|0
1655493600000|2022-06-17 19:20:00|61.36|58.96|63.99|61.59|64.58|62.18|61.3|58.9|0
1655493900000|2022-06-17 19:25:00|63.93|61.53|65.04|62.64|65.77|63.37|63.93|61.53|0
1655494200000|2022-06-17 19:30:00|65.24|62.84|63.53|61.13|65.37|62.97|62.44|60.04|0
1655494500000|2022-06-17 19:35:00|63.73|61.33|64.44|62.04|64.77|62.37|63.21|60.81|0
1655494800000|2022-06-17 19:40:00|64.64|62.24|62.37|59.97|64.64|62.24|62.05|59.65|0
1655495100000|2022-06-17 19:45:00|62.18|59.78|61.86|59.46|62.62|60.22|61.04|58.64|0
1655495400000|2022-06-17 19:50:00|61.79|59.39|61.28|58.88|62.43|60.03|59.91|57.51|0
1655495700000|2022-06-17 19:55:00|61.22|58.82|59.41|57.01|62.62|60.22|59.35|56.95|0
1655496000000|2022-06-17 20:00:00|59.28|56.88|62.04|59.64|62.04|59.64|59.28|56.88|0
1655496300000|2022-06-17 20:05:00|62.1|59.7|61.85|59.45|62.29|59.89|61.47|59.07|0
1655496600000|2022-06-17 20:10:00|61.78|59.38|60.39|57.99|61.91|59.51|59.83|57.43|0
1655784900000|2022-06-21 04:15:00|71.43|68.63|71.72|68.92|71.83|69.03|71.43|68.63|0
1655785200000|2022-06-21 04:20:00|71.79|68.99|72|69.2|72.15|69.35|71.79|68.99|0
1655785500000|2022-06-21 04:25:00|72.04|69.24|71.79|68.99|72.22|69.42|71.71|68.91|0
1655785800000|2022-06-21 04:30:00|71.82|69.02|72.14|69.34|72.14|69.34|71.82|69.02|0
1655786100000|2022-06-21 04:35:00|72.18|69.38|71.78|68.98|72.29|69.49|71.78|68.98|0
1655786400000|2022-06-21 04:40:00|71.74|68.94|71.92|69.12|71.92|69.12|71.64|68.84|0
1655786700000|2022-06-21 04:45:00|71.99|69.19|71.85|69.05|71.99|69.19|71.77|68.97|0
1655787000000|2022-06-21 04:50:00|71.92|69.12|72.13|69.33|72.27|69.47|71.88|69.08|0
1655787300000|2022-06-21 04:55:00|72.16|69.36|71.98|69.18|72.24|69.44|71.91|69.11|0
1655787600000|2022-06-21 05:00:00|72.06|69.26|72.27|69.47|72.49|69.69|72.06|69.26|0
1655787900000|2022-06-21 05:05:00|72.2|69.4|72.12|69.32|72.34|69.54|71.69|68.89|0
1655788200000|2022-06-21 05:10:00|72.19|69.39|71.83|69.03|72.34|69.54|71.65|68.85|0
1655788500000|2022-06-21 05:15:00|71.76|68.96|71.9|69.1|72.12|69.32|71.76|68.96|0
1655788800000|2022-06-21 05:20:00|71.86|69.06|71.83|69.03|72.15|69.35|71.68|68.88|0
1655789100000|2022-06-21 05:25:00|71.9|69.1|71.61|68.81|71.9|69.1|71.32|68.52|0
1655789400000|2022-06-21 05:30:00|71.68|68.88|71.11|68.31|71.82|69.02|70.82|68.02|0
1655789700000|2022-06-21 05:35:00|71.14|68.34|70.53|67.73|71.14|68.34|70.36|67.56|0
1655790000000|2022-06-21 05:40:00|70.6|67.8|70.39|67.59|70.6|67.8|70.07|67.27|0
1655790300000|2022-06-21 05:45:00|70.42|67.62|70.32|67.52|70.46|67.66|70.18|67.38|0
1655790600000|2022-06-21 05:50:00|70.25|67.45|70.74|67.94|70.81|68.01|70.1|67.3|0
1655790900000|2022-06-21 05:55:00|70.67|67.87|70.63|67.83|70.7|67.9|69.99|67.19|0
1655791200000|2022-06-21 06:00:00|70.52|67.72|70.59|67.79|71.59|68.79|70.38|67.58|0
1655791500000|2022-06-21 06:05:00|70.55|67.75|70.48|67.68|70.8|68|70.09|67.29|0
1655791800000|2022-06-21 06:10:00|70.52|67.72|69.74|66.94|70.52|67.72|69.67|66.87|0
1655792100000|2022-06-21 06:15:00|69.7|66.9|69.98|67.18|70.41|67.61|69.63|66.83|0
1655792400000|2022-06-21 06:20:00|69.88|67.08|69.45|66.65|70.16|67.36|69.31|66.51|0
1655792700000|2022-06-21 06:25:00|69.52|66.72|69.45|66.65|69.8|67|69.03|66.23|0
1655793000000|2022-06-21 06:30:00|69.34|66.54|69.19|66.39|69.73|66.93|68.51|65.71|0
1655793300000|2022-06-21 06:35:00|69.26|66.46|68.42|65.62|69.26|66.46|68.14|65.34|0
1655793600000|2022-06-21 06:40:00|68.35|65.55|68.69|65.89|68.97|66.17|68.21|65.41|0
1655793900000|2022-06-21 06:45:00|68.73|65.93|69.81|67.01|69.81|67.01|68.69|65.89|0
1655794200000|2022-06-21 06:50:00|69.77|66.97|70.02|67.22|70.09|67.29|69.56|66.76|0
1655794500000|2022-06-21 06:55:00|69.81|67.01|69.59|66.79|70.12|67.32|69.52|66.72|0
1655794800000|2022-06-21 07:00:00|69.31|66.51|69.55|66.75|69.94|67.14|69.31|66.51|0
1655795100000|2022-06-21 07:05:00|69.53|67.13|69.67|67.27|69.95|67.55|69.25|66.85|0
1655795400000|2022-06-21 07:10:00|69.6|67.2|71.04|68.64|71.08|68.68|69.49|67.09|0
1655795700000|2022-06-21 07:15:00|71.08|68.68|70.43|68.03|72.18|69.78|70.36|67.96|0
1655796000000|2022-06-21 07:20:00|70.47|68.07|70.61|68.21|70.75|68.35|69.9|67.5|0
1655796300000|2022-06-21 07:25:00|70.65|68.25|71.68|69.28|71.68|69.28|70.54|68.14|0
1655796600000|2022-06-21 07:30:00|71.75|69.35|72.73|70.33|73.28|70.88|71.75|69.35|0
1655796900000|2022-06-21 07:35:00|72.76|70.36|73.51|71.11|73.59|71.19|72.62|70.22|0
1655797200000|2022-06-21 07:40:00|73.47|71.07|73.43|71.03|73.88|71.48|73.25|70.85|0
1655797500000|2022-06-21 07:45:00|73.55|71.15|73.36|70.96|73.55|71.15|72.89|70.49|0
1655797800000|2022-06-21 07:50:00|73.4|71|73.91|71.51|74.5|72.1|73.32|70.92|0
1655798100000|2022-06-21 07:55:00|73.98|71.58|73.61|71.21|74.02|71.62|73.06|70.66|0
1655798400000|2022-06-21 08:00:00|73.39|70.99|74.27|71.87|74.34|71.94|73.17|70.77|0
1655798700000|2022-06-21 08:05:00|74.34|71.94|74.55|72.15|74.74|72.34|73.81|71.41|0
1655799000000|2022-06-21 08:10:00|74.62|72.22|74.18|71.78|74.85|72.45|74.18|71.78|0
1655799300000|2022-06-21 08:15:00|74.06|71.66|73.73|71.33|74.32|71.92|73.18|70.78|0
1655799600000|2022-06-21 08:20:00|73.62|71.22|73.88|71.48|73.88|71.48|73.36|70.96|0
1655799900000|2022-06-21 08:25:00|73.84|71.44|73.65|71.25|73.91|71.51|73.28|70.88|0
1655800200000|2022-06-21 08:30:00|73.58|71.18|73.54|71.14|73.8|71.4|73.36|70.96|0
1655800500000|2022-06-21 08:35:00|73.65|71.25|73.02|70.62|74.13|71.73|72.84|70.44|0
1655800800000|2022-06-21 08:40:00|73.06|70.66|73.16|70.76|73.28|70.88|72.55|70.15|0
1655801100000|2022-06-21 08:45:00|73.24|70.84|73.42|71.02|73.64|71.24|72.98|70.58|0
1655801400000|2022-06-21 08:50:00|73.53|71.13|73.64|71.24|73.79|71.39|73.09|70.69|0
1655801700000|2022-06-21 08:55:00|73.56|71.16|74.3|71.9|74.3|71.9|73.49|71.09|0
1655802000000|2022-06-21 09:00:00|74.26|71.86|74.41|72.01|74.82|72.42|74.11|71.71|0
1655802300000|2022-06-21 09:05:00|74.48|72.08|74.59|72.19|74.59|72.19|74.22|71.82|0
1655802600000|2022-06-21 09:10:00|74.51|72.11|73.92|71.52|74.59|72.19|73.77|71.37|0
1655802900000|2022-06-21 09:15:00|73.99|71.59|74.07|71.67|74.25|71.85|73.66|71.26|0
1655803200000|2022-06-21 09:20:00|73.99|71.59|73.77|71.37|74.29|71.89|73.66|71.26|0
1655803500000|2022-06-21 09:25:00|73.91|71.51|73.91|71.51|74.17|71.77|73.8|71.4|0
1655803800000|2022-06-21 09:30:00|73.99|71.59|73.87|71.47|74.06|71.66|73.58|71.18|0
1655804100000|2022-06-21 09:35:00|73.91|71.51|74.24|71.84|74.5|72.1|73.84|71.44|0
1655804400000|2022-06-21 09:40:00|74.2|71.8|73.98|71.58|74.2|71.8|73.83|71.43|0
1655804700000|2022-06-21 09:45:00|74.05|71.65|73.53|71.13|74.05|71.65|73.53|71.13|0
1655805000000|2022-06-21 09:50:00|73.46|71.06|72.69|70.29|73.75|71.35|72.58|70.18|0
1655805300000|2022-06-21 09:55:00|72.65|70.25|72.18|69.78|72.8|70.4|71.89|69.49|0
1655805600000|2022-06-21 10:00:00|72.11|69.71|71.64|69.24|72.33|69.93|71.64|69.24|0
1655805900000|2022-06-21 10:05:00|71.67|69.27|72.76|70.36|72.76|70.36|71.56|69.16|0
1655806200000|2022-06-21 10:10:00|72.69|70.29|71.96|69.56|72.69|70.29|71.45|69.05|0
1655806500000|2022-06-21 10:15:00|71.92|69.52|72.9|70.5|72.97|70.57|71.92|69.52|0
1655806800000|2022-06-21 10:20:00|73.01|70.61|72.71|70.31|73.12|70.72|72.53|70.13|0
1655807100000|2022-06-21 10:25:00|72.68|70.28|72.64|70.24|72.79|70.39|72.24|69.84|0
1655807400000|2022-06-21 10:30:00|72.68|70.28|73.19|70.79|73.33|70.93|72.6|70.2|0
1655807700000|2022-06-21 10:35:00|73.11|70.71|72.67|70.27|73.26|70.86|72.24|69.84|0
1655808000000|2022-06-21 10:40:00|72.71|70.31|73.07|70.67|73.14|70.74|72.52|70.12|0
1655808300000|2022-06-21 10:45:00|72.96|70.56|72.96|70.56|73.18|70.78|72.74|70.34|0
1655808600000|2022-06-21 10:50:00|72.88|70.48|73.1|70.7|73.18|70.78|72.74|70.34|0
1655808900000|2022-06-21 10:55:00|73.03|70.63|73.18|70.78|73.36|70.96|72.3|69.9|0
1655809200000|2022-06-21 11:00:00|72.92|70.52|72.81|70.41|73.14|70.74|72.78|70.38|0
1655809500000|2022-06-21 11:05:00|72.77|70.37|71.47|69.07|72.81|70.41|71.47|69.07|0
1655809800000|2022-06-21 11:10:00|71.54|69.14|71.75|69.35|71.83|69.43|71.4|69|0
1655810100000|2022-06-21 11:15:00|71.72|69.32|71.86|69.46|71.93|69.53|71.32|68.92|0
1655810400000|2022-06-21 11:20:00|71.9|69.5|71.49|69.09|71.97|69.57|70.91|68.51|0
1655810700000|2022-06-21 11:25:00|71.52|69.12|72.2|69.8|72.24|69.84|71.34|68.94|0
1655811000000|2022-06-21 11:30:00|72.13|69.73|71.66|69.26|72.35|69.95|71.62|69.22|0
1655811300000|2022-06-21 11:35:00|71.62|69.22|71.84|69.44|71.91|69.51|71.48|69.08|0
1655811600000|2022-06-21 11:40:00|71.8|69.4|71.76|69.36|72.01|69.61|71.48|69.08|0
1655811900000|2022-06-21 11:45:00|71.69|69.29|70.65|68.25|71.76|69.36|70.61|68.21|0
1655812200000|2022-06-21 11:50:00|70.68|68.28|68.84|66.44|70.75|68.35|68.59|66.19|0
1655812500000|2022-06-21 11:55:00|68.91|66.51|69.51|67.11|69.68|67.28|68.82|66.42|0
1655812800000|2022-06-21 12:00:00|69.44|67.04|69.15|66.75|69.51|67.11|69.01|66.61|0
1655813100000|2022-06-21 12:05:00|69.29|66.89|68.34|65.94|69.43|67.03|68.24|65.84|0
1655813400000|2022-06-21 12:10:00|68.52|66.12|69.92|67.52|69.92|67.52|68.52|66.12|0
1655813700000|2022-06-21 12:15:00|70.06|67.66|70.24|67.84|70.42|68.02|69.92|67.52|0
1655814000000|2022-06-21 12:20:00|70.2|67.8|70.41|68.01|70.84|68.44|70.06|67.66|0
1655814300000|2022-06-21 12:25:00|70.48|68.08|70.41|68.01|70.91|68.51|70.34|67.94|0
1655814600000|2022-06-21 12:30:00|70.34|67.94|71.05|68.65|71.34|68.94|70.05|67.65|0
1655814900000|2022-06-21 12:35:00|71.12|68.72|70.48|68.08|71.37|68.97|70.4|68|0
1655815200000|2022-06-21 12:40:00|70.55|68.15|70.4|68|70.9|68.5|70.26|67.86|0
1655815500000|2022-06-21 12:45:00|70.36|67.96|70.33|67.93|70.61|68.21|70.15|67.75|0
1655815800000|2022-06-21 12:50:00|70.26|67.86|70.18|67.78|70.54|68.14|69.76|67.36|0
1655816100000|2022-06-21 12:55:00|70.11|67.71|68.98|66.58|70.11|67.71|68.91|66.51|0
1655816400000|2022-06-21 13:00:00|68.91|66.51|69.96|67.56|70.04|67.64|68.8|66.4|0
1655816700000|2022-06-21 13:05:00|70.03|67.63|70.67|68.27|70.82|68.42|69.68|67.28|0
1655817000000|2022-06-21 13:10:00|70.6|68.2|70.81|68.41|70.81|68.41|70.17|67.77|0
1655817300000|2022-06-21 13:15:00|70.74|68.34|70.45|68.05|70.96|68.56|70.17|67.77|0
1655817600000|2022-06-21 13:20:00|70.38|67.98|71.09|68.69|71.17|68.77|70.1|67.7|0
1655817900000|2022-06-21 13:25:00|71.02|68.62|71.23|68.83|71.23|68.83|70.31|67.91|0
1655818200000|2022-06-21 13:30:00|71.56|69.16|72.57|70.17|72.94|70.54|71.38|68.98|0
1655818500000|2022-06-21 13:35:00|72.72|70.32|75.63|73.23|75.75|73.35|72.5|70.1|0
1655818800000|2022-06-21 13:40:00|75.74|73.34|77.18|74.78|77.79|75.39|75.67|73.27|0
1655819100000|2022-06-21 13:45:00|77.25|74.85|75.52|73.12|77.25|74.85|74.48|72.08|0
1655819400000|2022-06-21 13:50:00|75.6|73.2|76.43|74.03|76.65|74.25|74.85|72.45|0
1655819700000|2022-06-21 13:55:00|76.35|73.95|79.26|76.86|79.49|77.09|76.35|73.95|0
1655820000000|2022-06-21 14:00:00|79.45|77.05|80.04|77.64|80.12|77.72|78.1|75.7|0
1655820300000|2022-06-21 14:05:00|79.96|77.56|80.43|78.03|81.52|79.12|79.1|76.7|0
1655820600000|2022-06-21 14:10:00|80.51|78.11|81.61|79.21|82.08|79.68|80.2|77.8|0
1655820900000|2022-06-21 14:15:00|81.84|79.44|81.13|78.73|82|79.6|80.2|77.8|0
1655821200000|2022-06-21 14:20:00|81.05|78.65|83.03|80.63|83.35|80.95|80.35|77.95|0
1655821500000|2022-06-21 14:25:00|82.95|80.55|81.99|79.59|83.19|80.79|81.13|78.73|0
1655821800000|2022-06-21 14:30:00|82.31|79.91|82.38|79.98|84.38|81.98|81.68|79.28|0
1655822100000|2022-06-21 14:35:00|82.46|80.06|83.26|80.86|83.26|80.86|81.59|79.19|0
1655822400000|2022-06-21 14:40:00|83.34|80.94|83.01|80.61|83.82|81.42|82.78|80.38|0
1655822700000|2022-06-21 14:45:00|83.17|80.77|84.82|82.42|84.82|82.42|82.62|80.22|0
1655823000000|2022-06-21 14:50:00|84.9|82.5|85.55|83.15|85.71|83.31|84.82|82.42|0
1655823300000|2022-06-21 14:55:00|85.46|83.06|86.89|84.49|87.14|84.74|85.22|82.82|0
1655823600000|2022-06-21 15:00:00|86.81|84.41|87.21|84.81|87.38|84.98|86.07|83.67|0
1655823900000|2022-06-21 15:05:00|87.05|84.65|86.39|83.99|87.05|84.65|85.91|83.51|0
1655824200000|2022-06-21 15:10:00|86.48|84.08|84.69|82.29|86.56|84.16|84.45|82.05|0
1655824500000|2022-06-21 15:15:00|84.53|82.13|85.09|82.69|86.1|83.7|84.37|81.97|0
1655824800000|2022-06-21 15:20:00|85.25|82.85|83.89|81.49|85.74|83.34|83.73|81.33|0
1655825100000|2022-06-21 15:25:00|83.97|81.57|83.88|81.48|84.61|82.21|83.65|81.25|0
1655825400000|2022-06-21 15:30:00|83.96|81.56|83.44|81.04|84.72|82.32|82.55|80.15|0
1655825700000|2022-06-21 15:35:00|83.52|81.12|81.71|79.31|84.33|81.93|81.55|79.15|0
1655826000000|2022-06-21 15:40:00|81.63|79.23|81.78|79.38|82.65|80.25|81.08|78.68|0
1655826300000|2022-06-21 15:45:00|81.86|79.46|82.84|80.44|82.84|80.44|80.45|78.05|0
1655826600000|2022-06-21 15:50:00|83|80.6|81.19|78.79|83.24|80.84|81.19|78.79|0
1655826900000|2022-06-21 15:55:00|81.27|78.87|80.8|78.4|82.28|79.88|80.72|78.32|0
1655827200000|2022-06-21 16:00:00|80.72|78.32|80.58|78.18|82.17|79.77|80.2|77.8|0
1655827500000|2022-06-21 16:05:00|80.51|78.11|80.04|77.64|81.28|78.88|79.81|77.41|0
1655827800000|2022-06-21 16:10:00|80.12|77.72|80.73|78.33|80.89|78.49|79.5|77.1|0
1655828100000|2022-06-21 16:15:00|80.81|78.41|81.75|79.35|81.75|79.35|80.35|77.95|0
1655828400000|2022-06-21 16:20:00|81.67|79.27|81.82|79.42|82.06|79.66|80.81|78.41|0
1655828700000|2022-06-21 16:25:00|81.98|79.58|81.98|79.58|82.69|80.29|81.51|79.11|0
1655829000000|2022-06-21 16:30:00|82.06|79.66|82.37|79.97|82.69|80.29|81.5|79.1|0
1655829300000|2022-06-21 16:35:00|82.29|79.89|83.24|80.84|83.63|81.23|82.29|79.89|0
1655829600000|2022-06-21 16:40:00|83.16|80.76|83.47|81.07|83.63|81.23|82.29|79.89|0
1655829900000|2022-06-21 16:45:00|83.43|81.03|83.15|80.75|83.63|81.23|82.52|80.12|0
1655830200000|2022-06-21 16:50:00|83.39|80.99|82.63|80.23|83.55|81.15|81.92|79.52|0
1655830500000|2022-06-21 16:55:00|82.71|80.31|83.26|80.86|83.42|81.02|82.31|79.91|0
1655830800000|2022-06-21 17:00:00|83.42|81.02|83.02|80.62|83.58|81.18|82.55|80.15|0
1655831100000|2022-06-21 17:05:00|83.06|80.66|83.02|80.62|83.18|80.78|81.75|79.35|0
1655831400000|2022-06-21 17:10:00|83.1|80.7|84.06|81.66|84.46|82.06|82.7|80.3|0
1655831700000|2022-06-21 17:15:00|84.14|81.74|83.33|80.93|84.14|81.74|82.93|80.53|0
1655832000000|2022-06-21 17:20:00|83.41|81.01|82.93|80.53|83.65|81.25|82.22|79.82|0
1655832300000|2022-06-21 17:25:00|82.85|80.45|82.21|79.81|83.25|80.85|82.13|79.73|0
1655832600000|2022-06-21 17:30:00|82.13|79.73|83.4|81|83.64|81.24|82.13|79.73|0
1655832900000|2022-06-21 17:35:00|83.48|81.08|81.55|79.15|83.48|81.08|81.47|79.07|0
1655833200000|2022-06-21 17:40:00|81.47|79.07|81.87|79.47|81.94|79.54|80.53|78.13|0
1655833500000|2022-06-21 17:45:00|82.02|79.62|81.78|79.38|82.02|79.62|81|78.6|0
1655833800000|2022-06-21 17:50:00|81.86|79.46|80.83|78.43|82.02|79.62|80.83|78.43|0
1655834100000|2022-06-21 17:55:00|80.76|78.36|80.28|77.88|80.91|78.51|79.97|77.57|0
1655834400000|2022-06-21 18:00:00|80.36|77.96|79.97|77.57|80.44|78.04|79.42|77.02|0
1655834700000|2022-06-21 18:05:00|79.89|77.49|80.98|78.58|81.22|78.82|79.73|77.33|0
1655835000000|2022-06-21 18:10:00|81.06|78.66|80.51|78.11|82.01|79.61|80.43|78.03|0
1655835300000|2022-06-21 18:15:00|80.59|78.19|81.13|78.73|81.85|79.45|80.35|77.95|0
1655835600000|2022-06-21 18:20:00|81.06|78.66|80.82|78.42|81.68|79.28|80.35|77.95|0
1655835900000|2022-06-21 18:25:00|80.66|78.26|81.6|79.2|81.84|79.44|80.66|78.26|0
1655836200000|2022-06-21 18:30:00|81.68|79.28|82.23|79.83|82.23|79.83|81.13|78.73|0
1655836500000|2022-06-21 18:35:00|82.15|79.75|80.26|77.86|82.39|79.99|79.87|77.47|0
1655836800000|2022-06-21 18:40:00|80.34|77.94|83.46|81.06|83.86|81.46|79.95|77.55|0
1655837100000|2022-06-21 18:45:00|83.38|80.98|82.58|80.18|83.62|81.22|82.42|80.02|0
1655837400000|2022-06-21 18:50:00|82.5|80.1|85.22|82.82|85.39|82.99|82.5|80.1|0
1655837700000|2022-06-21 18:55:00|85.55|83.15|85.54|83.14|85.79|83.39|84.9|82.5|0
1655838000000|2022-06-21 19:00:00|85.63|83.23|86.19|83.79|86.69|84.29|85.14|82.74|0
1655838300000|2022-06-21 19:05:00|86.27|83.87|86.56|84.16|86.98|84.58|84.99|82.59|0
1655838600000|2022-06-21 19:10:00|86.64|84.24|86.64|84.24|87.38|84.98|86.15|83.75|0
1655838900000|2022-06-21 19:15:00|86.72|84.32|85.74|83.34|86.89|84.49|85.58|83.18|0
1655839200000|2022-06-21 19:20:00|85.66|83.26|86.23|83.83|86.8|84.4|85.33|82.93|0
1655839500000|2022-06-21 19:25:00|86.06|83.66|84.83|82.43|86.23|83.83|83.37|80.97|0
1655839800000|2022-06-21 19:30:00|85.15|82.75|85.15|82.75|85.48|83.08|84.18|81.78|0
1655840100000|2022-06-21 19:35:00|84.95|82.55|84.36|81.96|85.08|82.68|83.38|80.98|0
1655840400000|2022-06-21 19:40:00|84.44|82.04|84.43|82.03|84.76|82.36|83.55|81.15|0
1655840700000|2022-06-21 19:45:00|84.51|82.11|84.35|81.95|84.67|82.27|83.87|81.47|0
1655841000000|2022-06-21 19:50:00|85.64|83.24|84.51|82.11|85.72|83.32|83.87|81.47|0
1655841300000|2022-06-21 19:55:00|84.35|81.95|82.59|80.19|84.35|81.95|81.25|78.85|0
1655841600000|2022-06-21 20:00:00|82.43|80.03|83.15|80.75|83.63|81.23|80.08|77.68|0
1655841900000|2022-06-21 20:05:00|83.23|80.83|83.31|80.91|84.02|81.62|83.07|80.67|0
1655842200000|2022-06-21 20:10:00|83.47|81.07|83.62|81.22|84.1|81.7|83.07|80.67|0
1655842500000|2022-06-21 20:15:00|84.14|81.34|84.22|81.42|84.38|81.58|84.06|81.26|0
1655842800000|2022-06-21 20:20:00|84.17|81.37|84.69|81.89|84.93|82.13|84.17|81.37|0
1655843100000|2022-06-21 20:25:00|84.61|81.81|84.61|81.81|84.69|81.89|84.45|81.65|0
1655843400000|2022-06-21 20:30:00|84.53|81.73|84.85|82.05|84.93|82.13|84.45|81.65|0
1655843700000|2022-06-21 20:35:00|84.77|81.97|84.84|82.04|85.16|82.36|84.76|81.96|0
1655844000000|2022-06-21 20:40:00|84.76|81.96|84.76|81.96|84.84|82.04|84.52|81.72|0
1655844300000|2022-06-21 20:45:00|84.84|82.04|84.92|82.12|85|82.2|84.72|81.92|0
1655844600000|2022-06-21 20:50:00|85|82.2|84.83|82.03|85.08|82.28|84.75|81.95|0
1655844900000|2022-06-21 20:55:00|84.67|81.87|84.55|81.75|84.79|81.99|84.35|81.55|0
1655845200000|2022-06-21 21:00:00|84.44|81.64|84.39|81.59|84.45|81.65|84.37|81.57|0
1655845500000|2022-06-21 21:05:00|84.4|81.6|84.35|81.55|84.4|81.6|84.31|81.51|0
1655845800000|2022-06-21 21:10:00|84.32|81.52|84.28|81.48|84.35|81.55|84.26|81.46|0
1655846100000|2022-06-21 21:15:00|84.3|81.5|84.55|81.75|84.74|81.94|84.3|81.5|0
1655846400000|2022-06-21 21:20:00|84.59|81.79|84.23|81.43|84.64|81.84|84.13|81.33|0
1655846700000|2022-06-21 21:25:00|84.21|81.41|84.35|81.55|84.37|81.57|84.21|81.41|0
1655847000000|2022-06-21 21:30:00|84.32|81.52|84.16|81.36|84.53|81.73|84.09|81.29|0
1655847300000|2022-06-21 21:35:00|84.17|81.37|84.14|81.34|84.19|81.39|84.12|81.32|0
1655847600000|2022-06-21 21:40:00|84.16|81.36|84.18|81.38|84.2|81.4|84.12|81.32|0
1655847900000|2022-06-21 21:45:00|84.19|81.39|84.39|81.59|84.39|81.59|84.19|81.39|0
1655848200000|2022-06-21 21:50:00|84.47|81.67|84.41|81.61|84.47|81.67|84.35|81.55|0
1655848500000|2022-06-21 21:55:00|84.42|81.62|84.19|81.39|84.42|81.62|83.93|81.13|0
1655848800000|2022-06-21 22:00:00|83.72|80.92|82.26|79.46|83.88|81.08|82.26|79.46|0
1655849100000|2022-06-21 22:05:00|82.18|79.38|82.57|79.77|82.81|80.01|81.86|79.06|0
1655849400000|2022-06-21 22:10:00|82.65|79.85|82.72|79.92|82.72|79.92|82.25|79.45|0
1655849700000|2022-06-21 22:15:00|82.64|79.84|82.48|79.68|82.68|79.88|82.25|79.45|0
1655850000000|2022-06-21 22:20:00|82.4|79.6|83.11|80.31|83.19|80.39|82.17|79.37|0
1655850300000|2022-06-21 22:25:00|83.19|80.39|82.91|80.11|83.19|80.39|82.79|79.99|0
1655850600000|2022-06-21 22:30:00|82.95|80.15|82.63|79.83|82.95|80.15|82.4|79.6|0
1655850900000|2022-06-21 22:35:00|82.83|80.03|82.24|79.44|82.83|80.03|82.04|79.24|0
1655851200000|2022-06-21 22:40:00|82.16|79.36|82.86|80.06|82.86|80.06|82.16|79.36|0
1655851500000|2022-06-21 22:45:00|82.78|79.98|82.7|79.9|83.1|80.3|82.7|79.9|0
1655851800000|2022-06-21 22:50:00|82.78|79.98|83.35|80.55|83.51|80.71|82.78|79.98|0
1655852100000|2022-06-21 22:55:00|83.39|80.59|83.9|81.1|83.9|81.1|83.23|80.43|0
1655852400000|2022-06-21 23:00:00|83.86|81.06|83.34|80.54|83.9|81.1|83.03|80.23|0
1655852700000|2022-06-21 23:05:00|83.26|80.46|82.87|80.07|83.42|80.62|82.87|80.07|0
1655853000000|2022-06-21 23:10:00|82.79|79.99|82.63|79.83|82.94|80.14|82.55|79.75|0
1655853300000|2022-06-21 23:15:00|82.71|79.91|82.16|79.36|82.71|79.91|82.08|79.28|0
1655853600000|2022-06-21 23:20:00|82.08|79.28|82.39|79.59|82.39|79.59|82|79.2|0
1655853900000|2022-06-21 23:25:00|82.35|79.55|82.23|79.43|82.62|79.82|82.23|79.43|0
1655854200000|2022-06-21 23:30:00|82.34|79.54|83.17|80.37|83.17|80.37|82.27|79.47|0
1655854500000|2022-06-21 23:35:00|83.21|80.41|83.09|80.29|83.21|80.41|82.77|79.97|0
1655854800000|2022-06-21 23:40:00|83.16|80.36|82.65|79.85|83.16|80.36|82.46|79.66|0
1655855100000|2022-06-21 23:45:00|82.69|79.89|83.16|80.36|83.24|80.44|82.53|79.73|0
1655855400000|2022-06-21 23:50:00|83.24|80.44|83.47|80.67|83.63|80.83|83.16|80.36|0
1655855700000|2022-06-21 23:55:00|83.55|80.75|83.55|80.75|83.63|80.83|83.39|80.59|0
1655856000000|2022-06-22 00:00:00|83.58|80.78|82.52|79.72|83.7|80.9|82.44|79.64|0
1655856300000|2022-06-22 00:05:00|82.48|79.68|81.15|78.35|82.6|79.8|80.96|78.16|0
1655856600000|2022-06-22 00:10:00|81.19|78.39|80.42|77.62|81.31|78.51|80.04|77.24|0
1655856900000|2022-06-22 00:15:00|80.5|77.7|80.8|78|81.11|78.31|80.19|77.39|0
1655857200000|2022-06-22 00:20:00|80.92|78.12|80.26|77.46|81.5|78.7|80.26|77.46|0
1655857500000|2022-06-22 00:25:00|80.34|77.54|80.95|78.15|81.34|78.54|80.3|77.5|0
1655857800000|2022-06-22 00:30:00|81.03|78.23|80.02|77.22|81.26|78.46|79.98|77.18|0
1655858100000|2022-06-22 00:35:00|80.1|77.3|80.1|77.3|80.75|77.95|80.06|77.26|0
1655858400000|2022-06-22 00:40:00|80.17|77.37|80.08|77.28|80.25|77.45|79.38|76.58|0
1655858700000|2022-06-22 00:45:00|80.04|77.24|79.39|76.59|80.08|77.28|79.31|76.51|0
1655859000000|2022-06-22 00:50:00|79.31|76.51|79.31|76.51|79.54|76.74|78.93|76.13|0
1655859300000|2022-06-22 00:55:00|79.34|76.54|79.65|76.85|79.77|76.97|79.23|76.43|0
1655859600000|2022-06-22 01:00:00|79.69|76.89|79.3|76.5|79.72|76.92|79.07|76.27|0
1655859900000|2022-06-22 01:05:00|79.38|76.58|79.99|77.19|80.02|77.22|79.38|76.58|0
1655860200000|2022-06-22 01:10:00|79.95|77.15|79.98|77.18|80.33|77.53|79.76|76.96|0
1655860500000|2022-06-22 01:15:00|80.02|77.22|80.17|77.37|80.37|77.57|79.83|77.03|0
1655860800000|2022-06-22 01:20:00|80.25|77.45|79.86|77.06|80.52|77.72|79.86|77.06|0
1655861100000|2022-06-22 01:25:00|79.83|77.03|79.9|77.1|80.28|77.48|79.82|77.02|0
1655861400000|2022-06-22 01:30:00|79.82|77.02|79.32|76.52|80.13|77.33|79.13|76.33|0
1655861700000|2022-06-22 01:35:00|79.36|76.56|78.07|75.27|79.51|76.71|77.92|75.12|0
1655862000000|2022-06-22 01:40:00|77.99|75.19|77.24|74.44|78.29|75.49|77.16|74.36|0
1655862300000|2022-06-22 01:45:00|77.16|74.36|77.8|75|77.95|75.15|76.94|74.14|0
1655862600000|2022-06-22 01:50:00|77.84|75.04|77.53|74.73|78.06|75.26|77.23|74.43|0
1655862900000|2022-06-22 01:55:00|77.46|74.66|77.83|75.03|77.91|75.11|77.08|74.28|0
1655863200000|2022-06-22 02:00:00|77.79|74.99|78.28|75.48|78.36|75.56|77.79|74.99|0
1655863500000|2022-06-22 02:05:00|78.24|75.44|77.86|75.06|78.35|75.55|77.6|74.8|0
1655863800000|2022-06-22 02:10:00|77.9|75.1|77.97|75.17|78.39|75.59|77.75|74.95|0
1655864100000|2022-06-22 02:15:00|77.9|75.1|76.95|74.15|77.93|75.13|76.92|74.12|0
1655864400000|2022-06-22 02:20:00|76.99|74.19|76.62|73.82|77.22|74.42|76.32|73.52|0
1655864700000|2022-06-22 02:25:00|76.65|73.85|76.65|73.85|76.76|73.96|76.32|73.52|0
1655865000000|2022-06-22 02:30:00|76.61|73.81|76.76|73.96|76.76|73.96|76.54|73.74|0
1655865300000|2022-06-22 02:35:00|76.69|73.89|76.68|73.88|77.36|74.56|76.53|73.73|0
1655865600000|2022-06-22 02:40:00|76.61|73.81|75.64|72.84|76.91|74.11|75.57|72.77|0
1655865900000|2022-06-22 02:45:00|75.49|72.69|74.61|71.81|75.53|72.73|74.61|71.81|0
1655866200000|2022-06-22 02:50:00|74.68|71.88|74.68|71.88|74.9|72.1|74.24|71.44|0
1655866500000|2022-06-22 02:55:00|74.61|71.81|73.66|70.86|74.75|71.95|73.66|70.86|0
1655866800000|2022-06-22 03:00:00|73.59|70.79|73.62|70.82|74.31|71.51|73.51|70.71|0
1655867100000|2022-06-22 03:05:00|73.66|70.86|73.15|70.35|73.98|71.18|73.15|70.35|0
1655867400000|2022-06-22 03:10:00|73.22|70.42|73.36|70.56|73.36|70.56|72.57|69.77|0
1655867700000|2022-06-22 03:15:00|73.32|70.52|73.5|70.7|73.58|70.78|73.07|70.27|0
1655868000000|2022-06-22 03:20:00|73.43|70.63|73.36|70.56|73.86|71.06|73.36|70.56|0
1655868300000|2022-06-22 03:25:00|73.43|70.63|73.86|71.06|74.08|71.28|73.43|70.63|0
1655868600000|2022-06-22 03:30:00|73.79|70.99|73.06|70.26|73.79|70.99|72.7|69.9|0
1655868900000|2022-06-22 03:35:00|73.02|70.22|72.34|69.54|73.06|70.26|72.23|69.43|0
1655869200000|2022-06-22 03:40:00|72.45|69.65|72.87|70.07|72.98|70.18|72.27|69.47|0
1655869500000|2022-06-22 03:45:00|72.84|70.04|73.27|70.47|73.49|70.69|72.77|69.97|0
1655869800000|2022-06-22 03:50:00|73.3|70.5|73.44|70.64|73.95|71.15|73.27|70.47|0
1655870100000|2022-06-22 03:55:00|73.41|70.61|73.41|70.61|73.55|70.75|73.19|70.39|0
1655870400000|2022-06-22 04:00:00|73.37|70.57|73.12|70.32|73.41|70.61|73.12|70.32|0
1655870700000|2022-06-22 04:05:00|73.04|70.24|73.29|70.49|73.48|70.68|73.04|70.24|0
1655871000000|2022-06-22 04:10:00|73.33|70.53|74.56|71.76|75.22|72.42|70.01|67.21|0
1655871300000|2022-06-22 04:15:00|74.52|71.72|74.59|71.79|74.74|71.94|74.38|71.58|0
1655871600000|2022-06-22 04:20:00|74.63|71.83|74.81|72.01|75.06|72.26|74.37|71.57|0
1655871900000|2022-06-22 04:25:00|74.84|72.04|74.66|71.86|75.02|72.22|74.55|71.75|0
1655872200000|2022-06-22 04:30:00|74.62|71.82|75.09|72.29|75.17|72.37|74.59|71.79|0
1655872500000|2022-06-22 04:35:00|75.13|72.33|75.09|72.29|75.16|72.36|74.87|72.07|0
1655872800000|2022-06-22 04:40:00|75.05|72.25|75.23|72.43|75.31|72.51|75.05|72.25|0
1655873100000|2022-06-22 04:45:00|75.27|72.47|75.6|72.8|75.78|72.98|75.16|72.36|0
1655873400000|2022-06-22 04:50:00|75.7|72.9|73.72|70.92|75.81|73.01|73.61|70.81|0
1655873700000|2022-06-22 04:55:00|73.79|70.99|74.01|71.21|74.04|71.24|73.75|70.95|0
1655874000000|2022-06-22 05:00:00|74.04|71.24|74.62|71.82|74.88|72.08|73.82|71.02|0
1655874300000|2022-06-22 05:05:00|74.51|71.71|74.36|71.56|74.8|72|74.07|71.27|0
1655874600000|2022-06-22 05:10:00|74.44|71.64|73.2|70.4|74.58|71.78|73.13|70.33|0
1655874900000|2022-06-22 05:15:00|73.13|70.33|73.67|70.87|73.71|70.91|73.13|70.33|0
1655875200000|2022-06-22 05:20:00|73.63|70.83|74.06|71.26|74.21|71.41|73.41|70.61|0
1655875500000|2022-06-22 05:25:00|73.92|71.12|73.77|70.97|73.92|71.12|73.59|70.79|0
1655875800000|2022-06-22 05:30:00|73.73|70.93|73.48|70.68|73.77|70.97|73.41|70.61|0
1655876100000|2022-06-22 05:35:00|73.41|70.61|72.76|69.96|73.41|70.61|72.61|69.81|0
1655876400000|2022-06-22 05:40:00|72.83|70.03|72.18|69.38|72.93|70.13|72.11|69.31|0
1655876700000|2022-06-22 05:45:00|72.25|69.45|72.32|69.52|72.39|69.59|71.96|69.16|0
1655877000000|2022-06-22 05:50:00|72.28|69.48|70.83|68.03|72.32|69.52|70.55|67.75|0
1655877300000|2022-06-22 05:55:00|70.69|67.89|70.61|67.81|71.14|68.34|70.27|67.47|0
1655877600000|2022-06-22 06:00:00|70.68|67.88|71.03|68.23|71.81|69.01|70.54|67.74|0
1655877900000|2022-06-22 06:05:00|70.96|68.16|71.03|68.23|71.74|68.94|70.89|68.09|0
1655878200000|2022-06-22 06:10:00|70.96|68.16|69.8|67|71.24|68.44|69.7|66.9|0
1655878500000|2022-06-22 06:15:00|70.05|67.25|69.31|66.51|70.32|67.52|68.93|66.13|0
1655878800000|2022-06-22 06:20:00|69.28|66.48|70.18|67.38|70.32|67.52|69.14|66.34|0
1655879100000|2022-06-22 06:25:00|70.25|67.45|69.86|67.06|70.39|67.59|69.48|66.68|0
1655879400000|2022-06-22 06:30:00|69.83|67.03|70.03|67.23|70.38|67.58|69.44|66.64|0
1655879700000|2022-06-22 06:35:00|70|67.2|70.2|67.4|70.2|67.4|69.68|66.88|0
1655880000000|2022-06-22 06:40:00|70.24|67.44|70.38|67.58|70.38|67.58|69.68|66.88|0
1655880300000|2022-06-22 06:45:00|70.34|67.54|70.87|68.07|71.01|68.21|70.17|67.37|0
1655880600000|2022-06-22 06:50:00|70.94|68.14|70.51|67.71|71.22|68.42|70.23|67.43|0
1655880900000|2022-06-22 06:55:00|70.58|67.78|72.17|69.37|72.24|69.44|69.72|66.92|0
1655881200000|2022-06-22 07:00:00|72.34|69.54|69.14|66.34|72.34|69.54|68.98|66.18|0
1655881500000|2022-06-22 07:05:00|68.74|66.37|66.26|63.86|68.77|66.37|65.63|63.23|0
1655881800000|2022-06-22 07:10:00|66|63.6|68.04|65.64|68.04|65.64|64.93|62.53|0
1655882100000|2022-06-22 07:15:00|68.11|65.71|67.7|65.3|68.58|66.18|67.4|65|0
1655882400000|2022-06-22 07:20:00|67.43|65.03|66.36|63.96|67.7|65.3|65.69|63.29|0
1655882700000|2022-06-22 07:25:00|66.56|64.16|67.12|64.72|67.56|65.16|66.32|63.92|0
1655883000000|2022-06-22 07:30:00|66.89|64.49|69.19|66.79|69.67|67.27|66.72|64.32|0
1655883300000|2022-06-22 07:35:00|69.26|66.86|68.37|65.97|69.33|66.93|67.99|65.59|0
1655883600000|2022-06-22 07:40:00|68.3|65.9|67.11|64.71|68.64|66.24|67.11|64.71|0
1655883900000|2022-06-22 07:45:00|67.05|64.65|66.74|64.34|67.35|64.95|66.01|63.61|0
1655884200000|2022-06-22 07:50:00|66.78|64.38|66.21|63.81|67.21|64.81|66.01|63.61|0
1655884500000|2022-06-22 07:55:00|66.14|63.74|66.37|63.97|66.81|64.41|65.94|63.54|0
1655884800000|2022-06-22 08:00:00|66.4|64|65.74|63.34|67.27|64.87|65.37|62.97|0
1655885100000|2022-06-22 08:05:00|65.67|63.27|66|63.6|66|63.6|64.88|62.48|0
1655885400000|2022-06-22 08:10:00|66.13|63.73|66.93|64.53|67.6|65.2|66.07|63.67|0
1655885700000|2022-06-22 08:15:00|66.86|64.46|66.33|63.93|67.33|64.93|66.33|63.93|0
1655886000000|2022-06-22 08:20:00|66.39|63.99|66.56|64.16|67.13|64.73|66.06|63.66|0
1655886300000|2022-06-22 08:25:00|66.55|64.15|66.22|63.82|66.72|64.32|65.86|63.46|0
1655886600000|2022-06-22 08:30:00|66.15|63.75|66.14|63.74|67.39|64.99|65.99|63.59|0
1655886900000|2022-06-22 08:35:00|66.07|63.67|66.33|63.93|67.07|64.67|65.83|63.43|0
1655887200000|2022-06-22 08:40:00|66.07|63.67|65.73|63.33|66.53|64.13|65.46|63.06|0
1655887500000|2022-06-22 08:45:00|65.76|63.36|65.13|62.73|65.8|63.4|65|62.6|0
1655887800000|2022-06-22 08:50:00|65.16|62.76|66.16|63.76|66.26|63.86|65.1|62.7|0
1655888100000|2022-06-22 08:55:00|66.06|63.66|66.46|64.06|66.59|64.19|65.99|63.59|0
1655888400000|2022-06-22 09:00:00|66.49|64.09|66.86|64.46|67.4|65|66.49|64.09|0
1655888700000|2022-06-22 09:05:00|66.82|64.42|66.65|64.25|67.06|64.66|66.38|63.98|0
1655889000000|2022-06-22 09:10:00|66.68|64.28|66.25|63.85|66.75|64.35|66.11|63.71|0
1655889300000|2022-06-22 09:15:00|66.11|63.71|67.52|65.12|67.66|65.26|66.05|63.65|0
1655889600000|2022-06-22 09:20:00|67.56|65.16|68.13|65.73|68.41|66.01|67.32|64.92|0
1655889900000|2022-06-22 09:25:00|68.07|65.67|67.93|65.53|68.27|65.87|67.72|65.32|0
1655890200000|2022-06-22 09:30:00|67.79|65.39|67.21|64.81|67.93|65.53|67.11|64.71|0
1655890500000|2022-06-22 09:35:00|67.18|64.78|67.75|65.35|68.06|65.66|67.18|64.78|0
1655890800000|2022-06-22 09:40:00|67.78|65.38|68.26|65.86|68.43|66.03|67.38|64.98|0
1655891100000|2022-06-22 09:45:00|68.05|65.65|67.4|65|68.29|65.89|67.3|64.9|0
1655891400000|2022-06-22 09:50:00|67.47|65.07|68.42|66.02|68.46|66.06|67.37|64.97|0
1655891700000|2022-06-22 09:55:00|68.35|65.95|68.28|65.88|68.66|66.26|67.94|65.54|0
1655892000000|2022-06-22 10:00:00|68.25|65.85|68.69|66.29|68.87|66.47|67.87|65.47|0
1655892300000|2022-06-22 10:05:00|68.73|66.33|69.41|67.01|69.41|67.01|68.73|66.33|0
1655892600000|2022-06-22 10:10:00|69.34|66.94|69.41|67.01|69.83|67.43|69.2|66.8|0
1655892900000|2022-06-22 10:15:00|69.44|67.04|69.13|66.73|69.76|67.36|68.99|66.59|0
1655893200000|2022-06-22 10:20:00|69.17|66.77|70.03|67.63|70.1|67.7|69.17|66.77|0
1655893500000|2022-06-22 10:25:00|69.96|67.56|69.89|67.49|70.27|67.87|69.75|67.35|0
1655893800000|2022-06-22 10:30:00|70.17|67.77|69.75|67.35|70.17|67.77|69.68|67.28|0
1655894100000|2022-06-22 10:35:00|69.82|67.42|69.26|66.86|70.06|67.66|68.98|66.58|0
1655894400000|2022-06-22 10:40:00|69.19|66.79|68.77|66.37|69.19|66.79|68.23|65.83|0
1655894700000|2022-06-22 10:45:00|68.74|66.34|69.74|67.34|69.81|67.41|68.74|66.34|0
1655895000000|2022-06-22 10:50:00|69.77|67.37|70.08|67.68|70.22|67.82|69.53|67.13|0
1655895300000|2022-06-22 10:55:00|70.12|67.72|69.11|66.71|70.12|67.72|68.97|66.57|0
1655895600000|2022-06-22 11:00:00|69.25|66.85|70.18|67.78|70.64|68.24|69.18|66.78|0
1655895900000|2022-06-22 11:05:00|70.15|67.75|70.18|67.78|70.5|68.1|69.8|67.4|0
1655896200000|2022-06-22 11:10:00|70.21|67.81|69.93|67.53|70.46|68.06|69.86|67.46|0
1655896500000|2022-06-22 11:15:00|69.86|67.46|71.33|68.93|71.33|68.93|69.79|67.39|0
1655896800000|2022-06-22 11:20:00|71.19|68.79|70.94|68.54|71.68|69.28|70.84|68.44|0
1655897100000|2022-06-22 11:25:00|71.05|68.65|71.82|69.42|71.82|69.42|71.01|68.61|0
1655897400000|2022-06-22 11:30:00|71.92|69.52|71.75|69.35|72.1|69.7|71.39|68.99|0
1655897700000|2022-06-22 11:35:00|71.78|69.38|71.18|68.78|71.85|69.45|70.9|68.5|0
1655898000000|2022-06-22 11:40:00|71.14|68.74|70.54|68.14|71.25|68.85|70.54|68.14|0
1655898300000|2022-06-22 11:45:00|70.58|68.18|69.98|67.58|70.61|68.21|69.84|67.44|0
1655898600000|2022-06-22 11:50:00|70.05|67.65|70.12|67.72|70.26|67.86|69.84|67.44|0
1655898900000|2022-06-22 11:55:00|70.08|67.68|69.49|67.09|70.26|67.86|69.42|67.02|0
1655899200000|2022-06-22 12:00:00|69.42|67.02|69.21|66.81|70.11|67.71|68.94|66.54|0
1655899500000|2022-06-22 12:05:00|69.24|66.84|68.93|66.53|69.42|67.02|68.66|66.26|0
1655899800000|2022-06-22 12:10:00|68.86|66.46|68.93|66.53|69.41|67.01|68.72|66.32|0
1655900100000|2022-06-22 12:15:00|68.86|66.46|67.83|65.43|69.13|66.73|67.66|65.26|0
1655900400000|2022-06-22 12:20:00|67.69|65.29|67.96|65.56|68.03|65.63|67.52|65.12|0
1655900700000|2022-06-22 12:25:00|68.03|65.63|68.06|65.66|68.51|66.11|67.89|65.49|0
1655901000000|2022-06-22 12:30:00|68.03|65.63|67.08|64.68|68.17|65.77|66.64|64.24|0
1655901300000|2022-06-22 12:35:00|67.04|64.64|66.74|64.34|67.21|64.81|66.33|63.93|0
1655901600000|2022-06-22 12:40:00|66.67|64.27|67.21|64.81|67.21|64.81|66.33|63.93|0
1655901900000|2022-06-22 12:45:00|67.14|64.74|66.96|64.56|67.48|65.08|66.93|64.53|0
1655902200000|2022-06-22 12:50:00|66.93|64.53|67.64|65.24|68.43|66.03|66.46|64.06|0
1655902500000|2022-06-22 12:55:00|67.61|65.21|69.7|67.3|69.8|67.4|67.61|65.21|0
1655902800000|2022-06-22 13:00:00|69.73|67.33|68.15|65.75|69.73|67.33|68.08|65.68|0
1655903100000|2022-06-22 13:05:00|68.08|65.68|68.31|65.91|68.42|66.02|67.4|65|0
1655903400000|2022-06-22 13:10:00|68.35|65.95|68.76|66.36|69.17|66.77|67.87|65.47|0
1655903700000|2022-06-22 13:15:00|68.72|66.32|69.03|66.63|69.17|66.77|68.14|65.74|0
1655904000000|2022-06-22 13:20:00|68.96|66.56|70.52|68.12|70.7|68.3|68.96|66.56|0
1655904300000|2022-06-22 13:25:00|70.35|67.95|71.96|69.56|72.61|70.21|69.44|67.04|0
1655904600000|2022-06-22 13:30:00|71.75|69.35|73.76|71.36|77.73|75.33|70.62|68.22|0
1655904900000|2022-06-22 13:35:00|73.47|71.07|73.07|70.67|74.74|72.34|72.11|69.71|0
1655905200000|2022-06-22 13:40:00|73.14|70.74|74.89|72.49|74.96|72.56|71.56|69.16|0
1655905500000|2022-06-22 13:45:00|75.11|72.71|76.44|74.04|77.11|74.71|74.01|71.61|0
1655905800000|2022-06-22 13:50:00|76.07|73.67|80.91|78.51|81.15|78.75|74.01|71.61|0
1655906100000|2022-06-22 13:55:00|80.99|78.59|78.96|76.56|82.72|80.32|78.96|76.56|0
1655906400000|2022-06-22 14:00:00|79.11|76.71|78.65|76.25|80.42|78.02|76.92|74.52|0
1655906700000|2022-06-22 14:05:00|78.73|76.33|80.53|78.13|80.53|78.13|77.52|75.12|0
1655907000000|2022-06-22 14:10:00|80.68|78.28|83.18|80.78|83.42|81.02|79.29|76.89|0
1655907300000|2022-06-22 14:15:00|83.02|80.62|86.63|84.23|86.63|84.23|82.63|80.23|0
1655907600000|2022-06-22 14:20:00|86.55|84.15|89.77|87.37|89.77|87.37|84.93|82.53|0
1655907900000|2022-06-22 14:25:00|89.6|87.2|90.14|87.74|90.48|88.08|88.69|86.29|0
1655908200000|2022-06-22 14:30:00|90.39|87.99|90.81|88.41|92.07|89.67|89.64|87.24|0
1655908500000|2022-06-22 14:35:00|90.72|88.32|93.77|91.37|94.03|91.63|90.22|87.82|0
1655908800000|2022-06-22 14:40:00|93.86|91.46|92.32|89.92|93.94|91.54|91.47|89.07|0
1655909100000|2022-06-22 14:45:00|92.4|90|90.21|87.81|92.49|90.09|88.55|86.15|0
1655909400000|2022-06-22 14:50:00|89.96|87.56|89.79|87.39|91.05|88.65|89.38|86.98|0
1655909700000|2022-06-22 14:55:00|89.71|87.31|90.12|87.72|90.29|87.89|88.88|86.48|0
1655910000000|2022-06-22 15:00:00|90.04|87.64|87.11|84.71|90.29|87.89|85.61|83.21|0
1655910300000|2022-06-22 15:05:00|85.99|83.59|87.03|84.63|87.12|84.72|84.3|81.9|0
1655910600000|2022-06-22 15:10:00|86.87|84.47|86.54|84.14|87.6|85.2|86.38|83.98|0
1655910900000|2022-06-22 15:15:00|86.62|84.22|89.42|87.02|89.92|87.52|86.54|84.14|0
1655911200000|2022-06-22 15:20:00|89.51|87.11|88.84|86.44|89.51|87.11|87.77|85.37|0
1655911500000|2022-06-22 15:25:00|88.92|86.52|90.44|88.04|91.11|88.71|88.67|86.27|0
1655911800000|2022-06-22 15:30:00|90.52|88.12|92.11|89.71|93.6|91.2|90.44|88.04|0
1655912100000|2022-06-22 15:35:00|92.03|89.63|92.19|89.79|92.71|90.31|91.77|89.37|0
1655912400000|2022-06-22 15:40:00|92.28|89.88|87.95|85.55|92.32|89.92|87.79|85.39|0
1655912700000|2022-06-22 15:45:00|87.87|85.47|87.5|85.1|88.19|85.79|85.96|83.56|0
1655913000000|2022-06-22 15:50:00|87.58|85.18|85.31|82.91|87.82|85.42|84.83|82.43|0
1655913300000|2022-06-22 15:55:00|85.23|82.83|83.43|81.03|86.03|83.63|83.19|80.79|0
1655913600000|2022-06-22 16:00:00|83.35|80.95|84.06|81.66|86.96|84.56|82.95|80.55|0
1655913900000|2022-06-22 16:05:00|83.74|81.34|82.22|79.82|83.82|81.42|81.59|79.19|0
1655914200000|2022-06-22 16:10:00|82.37|79.97|83.63|81.23|84.35|81.95|82.14|79.74|0
1655914500000|2022-06-22 16:15:00|83.71|81.31|85.83|83.43|86.19|83.79|83.55|81.15|0
1655914800000|2022-06-22 16:20:00|85.55|83.15|85.11|82.71|87.64|85.24|84.87|82.47|0
1655915100000|2022-06-22 16:25:00|85.03|82.63|85.34|82.94|86.15|83.75|84.7|82.3|0
1655915400000|2022-06-22 16:30:00|85.1|82.7|86.64|84.24|86.96|84.56|84.86|82.46|0
1655915700000|2022-06-22 16:35:00|86.8|84.4|84.83|82.43|87.7|85.3|84.83|82.43|0
1655916000000|2022-06-22 16:40:00|84.99|82.59|86.93|84.53|86.94|84.54|84.99|82.59|0
1655916300000|2022-06-22 16:45:00|86.85|84.45|85.95|83.55|87.18|84.78|85.71|83.31|0
1655916600000|2022-06-22 16:50:00|86.12|83.72|86.11|83.71|86.6|84.2|85.22|82.82|0
1655916900000|2022-06-22 16:55:00|86.19|83.79|87.58|85.18|87.75|85.35|85.63|83.23|0
1655917200000|2022-06-22 17:00:00|87.5|85.1|85.38|82.98|87.91|85.51|84.49|82.09|0
1655917500000|2022-06-22 17:05:00|85.22|82.82|85.94|83.54|86.35|83.95|85.22|82.82|0
1655917800000|2022-06-22 17:10:00|85.86|83.46|87.33|84.93|87.57|85.17|85.86|83.46|0
1655918100000|2022-06-22 17:15:00|87.41|85.01|89.26|86.86|89.34|86.94|87.28|84.88|0
1655918400000|2022-06-22 17:20:00|89.43|87.03|90.17|87.77|90.43|88.03|88.93|86.53|0
1655918700000|2022-06-22 17:25:00|90.09|87.69|90.09|87.69|90.93|88.53|89.09|86.69|0
1655919000000|2022-06-22 17:30:00|90|87.6|88.25|85.85|90|87.6|88.25|85.85|0
1655919300000|2022-06-22 17:35:00|88.01|85.61|89.16|86.76|89.41|87.01|87.35|84.95|0
1655919600000|2022-06-22 17:40:00|89.08|86.68|89.33|86.93|89.33|86.93|88.33|85.93|0
1655919900000|2022-06-22 17:45:00|89.41|87.01|90.5|88.1|90.5|88.1|88.99|86.59|0
1655920200000|2022-06-22 17:50:00|90.41|88.01|88.9|86.5|90.5|88.1|88.49|86.09|0
1655920500000|2022-06-22 17:55:00|88.82|86.42|89.48|87.08|89.57|87.17|87.99|85.59|0
1655920800000|2022-06-22 18:00:00|89.82|87.42|90.32|87.92|90.99|88.59|89.15|86.75|0
1655921100000|2022-06-22 18:05:00|90.4|88|94.12|91.72|95.31|92.91|90.15|87.75|0
1655921400000|2022-06-22 18:10:00|93.86|91.46|93.94|91.54|94.03|91.63|92.83|90.43|0
1655921700000|2022-06-22 18:15:00|94.03|91.63|94.03|91.63|95.07|92.67|93.43|91.03|0
1655922000000|2022-06-22 18:20:00|94.29|91.89|92.37|89.49|94.29|91.89|90.78|88.38|0
1655922300000|2022-06-22 18:25:00|92.29|89.41|90.42|87.54|92.37|89.49|90.26|87.38|0
1655922600000|2022-06-22 18:30:00|90.59|87.71|91.18|88.3|91.44|88.56|90.3|87.42|0
1655922900000|2022-06-22 18:35:00|91.26|88.38|90.54|87.66|91.3|88.42|90.38|87.5|0
1655923200000|2022-06-22 18:40:00|90.33|87.45|89.76|87.36|91.09|88.21|88.84|86.44|0
1655923500000|2022-06-22 18:45:00|89.67|87.27|88.17|85.77|90.34|87.94|88.17|85.77|0
1655923800000|2022-06-22 18:50:00|88.01|85.61|88.4|86|88.5|86.1|86.99|84.59|0
1655924100000|2022-06-22 18:55:00|88.48|86.08|89.48|87.08|90.07|87.67|88.48|86.08|0
1655924400000|2022-06-22 19:00:00|89.56|87.16|88.47|86.07|90.32|87.92|87.85|85.45|0
1655924700000|2022-06-22 19:05:00|88.89|86.49|87.22|84.82|89.31|86.91|86.98|84.58|0
1655925000000|2022-06-22 19:10:00|87.14|84.74|86.73|84.33|87.47|85.07|85.58|83.18|0
1655925300000|2022-06-22 19:15:00|86.97|84.57|86.3|83.9|87.63|85.23|85.13|82.73|0
1655925600000|2022-06-22 19:20:00|86.22|83.82|86.54|84.14|87.37|84.97|86.05|83.65|0
1655925900000|2022-06-22 19:25:00|86.3|83.9|83.78|81.38|86.63|84.23|82.9|80.5|0
1655926200000|2022-06-22 19:30:00|83.46|81.06|82.5|80.1|84.75|82.35|82.5|80.1|0
1655926500000|2022-06-22 19:35:00|82.42|80.02|81.78|79.38|82.82|80.42|80.64|78.24|0
1655926800000|2022-06-22 19:40:00|81.47|79.07|82.02|79.62|82.57|80.17|80.22|77.82|0
1655927100000|2022-06-22 19:45:00|81.78|79.38|80.42|78.02|81.94|79.54|78.1|75.7|0
1655927400000|2022-06-22 19:50:00|80.11|77.71|83.66|81.26|84.06|81.66|79.95|77.55|0
1655927700000|2022-06-22 19:55:00|83.74|81.34|79.02|76.62|84.06|81.66|79.02|76.62|0
1655928000000|2022-06-22 20:00:00|79.64|77.24|80.49|78.09|80.96|78.56|79.1|76.7|0
1655928300000|2022-06-22 20:05:00|80.41|78.01|80.57|78.17|80.96|78.56|80.18|77.78|0
1655928600000|2022-06-22 20:10:00|80.49|78.09|80.8|78.4|81.27|78.87|80.49|78.09|0
1655928900000|2022-06-22 20:15:00|80.92|78.12|80.56|77.76|80.96|78.16|80.45|77.65|0
1655929200000|2022-06-22 20:20:00|80.6|77.8|81.38|78.58|81.38|78.58|80.53|77.73|0
1655929500000|2022-06-22 20:25:00|81.23|78.43|79.82|77.02|81.38|78.58|79.82|77.02|0
1655929800000|2022-06-22 20:30:00|79.98|77.18|79.24|76.44|79.98|77.18|79.05|76.25|0
1655930100000|2022-06-22 20:35:00|79.28|76.48|79.82|77.02|79.82|77.02|78.97|76.17|0
1655930400000|2022-06-22 20:40:00|79.89|77.09|79.17|76.37|80.2|77.4|78.79|75.99|0
1655930700000|2022-06-22 20:45:00|79.13|76.33|78.55|75.75|79.17|76.37|78.32|75.52|0
1655931000000|2022-06-22 20:50:00|78.51|75.71|78.24|75.44|78.78|75.98|78.24|75.44|0
1655931300000|2022-06-22 20:55:00|78.2|75.4|78.51|75.71|78.62|75.82|78.16|75.36|0
1655931600000|2022-06-22 21:00:00|78.49|75.69|78.35|75.55|78.49|75.69|78.3|75.5|0
1655931900000|2022-06-22 21:05:00|78.49|75.69|78.57|75.77|78.57|75.77|78.43|75.63|0
1655932200000|2022-06-22 21:10:00|78.55|75.75|78.4|75.6|78.6|75.8|78.37|75.57|0
1655932500000|2022-06-22 21:15:00|78.39|75.59|78.44|75.64|78.54|75.74|78.39|75.59|0
1655932800000|2022-06-22 21:20:00|78.43|75.63|78.39|75.59|78.51|75.71|78.39|75.59|0
1655933100000|2022-06-22 21:25:00|78.36|75.56|78.28|75.48|78.36|75.56|78.21|75.41|0
1655933400000|2022-06-22 21:30:00|78.27|75.47|78.22|75.42|78.51|75.71|78.22|75.42|0
1655934000000|2022-06-22 21:40:00|78.32|75.52|78.24|75.44|78.39|75.59|78.21|75.41|0
1655934300000|2022-06-22 21:45:00|78.26|75.46|78.26|75.46|78.27|75.47|78.13|75.33|0
1655934600000|2022-06-22 21:50:00|78.28|75.48|78.36|75.56|78.36|75.56|78.28|75.48|0
1655934900000|2022-06-22 21:55:00|78.4|75.6|78.44|75.64|78.44|75.64|78.34|75.54|0
1655935200000|2022-06-22 22:00:00|78.78|75.98|78.89|76.09|79.43|76.63|78.24|75.44|0
1655935500000|2022-06-22 22:05:00|78.81|76.01|77.66|74.86|78.81|76.01|76.98|74.18|0
1655935800000|2022-06-22 22:10:00|77.62|74.82|78.19|75.39|78.19|75.39|77.59|74.79|0
1655936100000|2022-06-22 22:15:00|78.12|75.32|77.58|74.78|78.58|75.78|77.58|74.78|0
1655936400000|2022-06-22 22:20:00|77.66|74.86|76.97|74.17|77.77|74.97|76.97|74.17|0
1655936700000|2022-06-22 22:25:00|76.93|74.13|77.12|74.32|77.31|74.51|76.52|73.72|0
1655937000000|2022-06-22 22:30:00|77.19|74.39|76.89|74.09|77.23|74.43|76.7|73.9|0
1655937300000|2022-06-22 22:35:00|76.96|74.16|77.19|74.39|77.42|74.62|76.96|74.16|0
1655937600000|2022-06-22 22:40:00|77.11|74.31|77.37|74.57|77.49|74.69|76.88|74.08|0
1655937900000|2022-06-22 22:45:00|77.34|74.54|77.56|74.76|77.72|74.92|77.11|74.31|0
1655938200000|2022-06-22 22:50:00|77.52|74.72|77.26|74.46|77.67|74.87|77.1|74.3|0
1655938500000|2022-06-22 22:55:00|77.33|74.53|77.48|74.68|77.48|74.68|77.1|74.3|0
1655938800000|2022-06-22 23:00:00|77.52|74.72|76.98|74.18|77.52|74.72|76.95|74.15|0
1655939100000|2022-06-22 23:05:00|76.95|74.15|75.81|73.01|77.02|74.22|75.81|73.01|0
1655939400000|2022-06-22 23:10:00|75.89|73.09|75.36|72.56|76|73.2|75.1|72.3|0
1655939700000|2022-06-22 23:15:00|75.4|72.6|75.58|72.78|75.58|72.78|75.17|72.37|0
1655940000000|2022-06-22 23:20:00|75.66|72.86|74.1|71.3|75.66|72.86|74.1|71.3|0
1655940300000|2022-06-22 23:25:00|74.02|71.22|73.8|71|74.1|71.3|73.65|70.85|0
1655940600000|2022-06-22 23:30:00|73.83|71.03|72.95|70.15|73.83|71.03|72.63|69.83|0
1655940900000|2022-06-22 23:35:00|72.99|70.19|72.12|69.32|72.99|70.19|71.76|68.96|0
1655941200000|2022-06-22 23:40:00|72.08|69.28|72.87|70.07|73.2|70.4|72.08|69.28|0
1655941500000|2022-06-22 23:45:00|72.84|70.04|72.47|69.67|72.98|70.18|72.22|69.42|0
1655941800000|2022-06-22 23:50:00|72.43|69.63|73.12|70.32|73.45|70.65|72.4|69.6|0
1655942100000|2022-06-22 23:55:00|73.09|70.29|73.63|70.83|73.86|71.06|73.09|70.29|0
1655942400000|2022-06-23 00:00:00|73.56|70.76|74.33|71.53|74.67|71.87|73.41|70.61|0
1655942700000|2022-06-23 00:05:00|74.29|71.49|74.62|71.82|74.66|71.86|74.22|71.42|0
1655943000000|2022-06-23 00:10:00|74.66|71.86|74.58|71.78|74.66|71.86|74.29|71.49|0
1655943300000|2022-06-23 00:15:00|74.62|71.82|75.92|73.12|76.98|74.18|74.62|71.82|0
1655943600000|2022-06-23 00:20:00|76.03|73.23|75.88|73.08|76.52|73.72|75.62|72.82|0
1655943900000|2022-06-23 00:25:00|75.92|73.12|75.35|72.55|76.6|73.8|75.35|72.55|0
1655944200000|2022-06-23 00:30:00|75.39|72.59|75.06|72.26|75.39|72.59|73.65|70.85|0
1655944500000|2022-06-23 00:35:00|75.13|72.33|75.28|72.48|75.73|72.93|74.91|72.11|0
1655944800000|2022-06-23 00:40:00|75.17|72.37|76.21|73.41|76.33|73.53|75.06|72.26|0
1655945100000|2022-06-23 00:45:00|76.25|73.45|76.93|74.13|77.39|74.59|76.03|73.23|0
1655945400000|2022-06-23 00:50:00|76.86|74.06|79.77|76.97|80.09|77.29|76.86|74.06|0
1655945700000|2022-06-23 00:55:00|79.89|77.09|80.16|77.36|81.74|78.94|79.89|77.09|0
1655946000000|2022-06-23 01:00:00|80.08|77.28|80|77.2|80.75|77.95|79.3|76.5|0
1655946300000|2022-06-23 01:05:00|79.96|77.16|80.35|77.55|80.63|77.83|79.38|76.58|0
1655946600000|2022-06-23 01:10:00|80.39|77.59|79.49|76.69|80.78|77.98|79.49|76.69|0
1655946900000|2022-06-23 01:15:00|79.37|76.57|78.1|75.3|79.68|76.88|77.79|74.99|0
1655947200000|2022-06-23 01:20:00|78.14|75.34|79.09|76.29|79.76|76.96|78.14|75.34|0
1655947500000|2022-06-23 01:25:00|79.06|76.26|79.05|76.25|79.29|76.49|78.17|75.37|0
1655947800000|2022-06-23 01:30:00|79.13|76.33|79.52|76.72|80.22|77.42|79.09|76.29|0
1655948100000|2022-06-23 01:35:00|79.48|76.68|78.43|75.63|79.67|76.87|78.28|75.48|0
1655948400000|2022-06-23 01:40:00|78.55|75.75|77.66|74.86|78.66|75.86|77.66|74.86|0
1655948700000|2022-06-23 01:45:00|77.7|74.9|77.08|74.28|78.66|75.86|76.82|74.02|0
1655949000000|2022-06-23 01:50:00|76.97|74.17|74.79|71.99|77.05|74.25|74.79|71.99|0
1655949300000|2022-06-23 01:55:00|74.75|71.95|73.42|70.62|74.75|71.95|73.16|70.36|0
1655949600000|2022-06-23 02:00:00|73.45|70.65|74.82|72.02|74.82|72.02|73.34|70.54|0
1655949900000|2022-06-23 02:05:00|74.7|71.9|75.14|72.34|75.48|72.68|74.26|71.46|0
1655950200000|2022-06-23 02:10:00|75.18|72.38|74.22|71.42|75.52|72.72|73.59|70.79|0
1655950500000|2022-06-23 02:15:00|74.07|71.27|73.99|71.19|74.4|71.6|73.74|70.94|0
1655950800000|2022-06-23 02:20:00|73.96|71.16|73.18|70.38|74.32|71.52|73.08|70.28|0
1655951100000|2022-06-23 02:25:00|73.22|70.42|74.28|71.48|74.39|71.59|73.22|70.42|0
1655951400000|2022-06-23 02:30:00|74.32|71.52|76.1|73.3|76.1|73.3|74.32|71.52|0
1655951700000|2022-06-23 02:35:00|76.17|73.37|76.47|73.67|76.47|73.67|75.87|73.07|0
1655952000000|2022-06-23 02:40:00|76.55|73.75|76.09|73.29|76.62|73.82|75.94|73.14|0
1655952300000|2022-06-23 02:45:00|76.28|73.48|77.75|74.95|77.75|74.95|76.05|73.25|0
1655952600000|2022-06-23 02:50:00|77.71|74.91|76.65|73.85|77.87|75.07|76.65|73.85|0
1655952900000|2022-06-23 02:55:00|76.76|73.96|76.39|73.59|76.8|74|76.09|73.29|0
1655953200000|2022-06-23 03:00:00|76.31|73.51|75.71|72.91|76.72|73.92|75.41|72.61|0
1655953500000|2022-06-23 03:05:00|75.63|72.83|76.91|74.11|76.98|74.18|75.63|72.83|0
1655953800000|2022-06-23 03:10:00|76.98|74.18|76.83|74.03|77.89|75.09|76.68|73.88|0
1655954100000|2022-06-23 03:15:00|76.9|74.1|77.43|74.63|77.43|74.63|76.3|73.5|0
1655954400000|2022-06-23 03:20:00|77.66|74.86|77.39|74.59|77.77|74.97|77.13|74.33|0
1655954700000|2022-06-23 03:25:00|77.5|74.7|77.08|74.28|77.69|74.89|76.52|73.72|0
1655955000000|2022-06-23 03:30:00|77.05|74.25|77.08|74.28|77.35|74.55|76.52|73.72|0
1655955300000|2022-06-23 03:35:00|77.12|74.32|77.68|74.88|78.26|75.46|77.12|74.32|0
1655955600000|2022-06-23 03:40:00|77.72|74.92|76.74|73.94|77.87|75.07|76.74|73.94|0
1655955900000|2022-06-23 03:45:00|76.81|74.01|76.81|74.01|77.26|74.46|76.74|73.94|0
1655956200000|2022-06-23 03:50:00|76.96|74.16|77.18|74.38|77.26|74.46|76.66|73.86|0
1655956500000|2022-06-23 03:55:00|77.26|74.46|76.2|73.4|77.41|74.61|76.2|73.4|0
1655956800000|2022-06-23 04:00:00|76.16|73.36|76.23|73.43|76.73|73.93|76.12|73.32|0
1655957100000|2022-06-23 04:05:00|76.2|73.4|75.15|72.35|76.2|73.4|75.04|72.24|0
1655957400000|2022-06-23 04:10:00|75.22|72.42|76.23|73.43|76.42|73.62|75.18|72.38|0
1655957700000|2022-06-23 04:15:00|76.27|73.47|76.34|73.54|76.94|74.14|76.15|73.35|0
1655958000000|2022-06-23 04:20:00|76.41|73.61|77.17|74.37|77.24|74.44|76.3|73.5|0
1655958300000|2022-06-23 04:25:00|77.24|74.44|78.53|75.73|78.53|75.73|77.24|74.44|0
1655958600000|2022-06-23 04:30:00|78.57|75.77|78.91|76.11|79.3|76.5|78.23|75.43|0
1655958900000|2022-06-23 04:35:00|78.99|76.19|78.91|76.11|78.99|76.19|78.45|75.65|0
1655959200000|2022-06-23 04:40:00|79.07|76.27|79.53|76.73|79.6|76.8|79.07|76.27|0
1655959500000|2022-06-23 04:45:00|79.49|76.69|78.75|75.95|79.53|76.73|78.6|75.8|0
1655959800000|2022-06-23 04:50:00|78.68|75.88|77.94|75.14|78.83|76.03|77.68|74.88|0
1655960100000|2022-06-23 04:55:00|77.68|74.88|78.09|75.29|78.52|75.72|77.68|74.88|0
1655960400000|2022-06-23 05:00:00|78.06|75.26|78.36|75.56|78.52|75.72|78.05|75.25|0
1655960700000|2022-06-23 05:05:00|78.32|75.52|78.13|75.33|78.82|76.02|78.05|75.25|0
1655961000000|2022-06-23 05:10:00|78.05|75.25|78.01|75.21|78.47|75.67|77.86|75.06|0
1655961300000|2022-06-23 05:15:00|78.05|75.25|78.96|76.16|79.43|76.63|78.05|75.25|0
1655961600000|2022-06-23 05:20:00|78.89|76.09|78.23|75.43|79.27|76.47|78.19|75.39|0
1655961900000|2022-06-23 05:25:00|78.31|75.51|79.23|76.43|79.42|76.62|78.23|75.43|0
1655962200000|2022-06-23 05:30:00|79.19|76.39|80.35|77.55|80.74|77.94|79.19|76.39|0
1655962500000|2022-06-23 05:35:00|80.43|77.63|79.49|76.69|80.9|78.1|79.49|76.69|0
1655962800000|2022-06-23 05:40:00|79.53|76.73|79.57|76.77|80.03|77.23|79.49|76.69|0
1655963100000|2022-06-23 05:45:00|79.64|76.84|79.8|77|79.95|77.15|79.33|76.53|0
1655963400000|2022-06-23 05:50:00|79.64|76.84|78.64|75.84|79.64|76.84|78.64|75.84|0
1655963700000|2022-06-23 05:55:00|78.71|75.91|78.94|76.14|79.1|76.3|78.4|75.6|0
1655964000000|2022-06-23 06:00:00|78.86|76.06|78.59|75.79|79.25|76.45|77.33|74.53|0
1655964300000|2022-06-23 06:05:00|78.55|75.75|77.71|74.91|78.59|75.79|77.41|74.61|0
1655964600000|2022-06-23 06:10:00|77.79|74.99|78.09|75.29|78.59|75.79|77.59|74.79|0
1655964900000|2022-06-23 06:15:00|78.05|75.25|78.2|75.4|78.47|75.67|77.78|74.98|0
1655965200000|2022-06-23 06:20:00|78.24|75.44|77.25|74.45|78.24|75.44|77.02|74.22|0
1655965500000|2022-06-23 06:25:00|77.32|74.52|77.24|74.44|77.81|75.01|77.09|74.29|0
1655965800000|2022-06-23 06:30:00|77.28|74.48|77.28|74.48|77.89|75.09|77.16|74.36|0
1655966100000|2022-06-23 06:35:00|77.32|74.52|77.29|74.49|77.85|75.05|76.98|74.18|0
1655966400000|2022-06-23 06:40:00|77.21|74.41|78.2|75.4|78.2|75.4|77.21|74.41|0
1655966700000|2022-06-23 06:45:00|78.24|75.44|77.81|75.01|78.43|75.63|77.74|74.94|0
1655967000000|2022-06-23 06:50:00|77.66|74.86|77.43|74.63|78|75.2|77.05|74.25|0
1655967300000|2022-06-23 06:55:00|77.35|74.55|77.5|74.7|78.42|75.62|76.93|74.13|0
1655967600000|2022-06-23 07:00:00|77.54|74.74|76.89|74.09|77.54|74.74|75.42|72.62|0
1655967900000|2022-06-23 07:05:00|76.58|74.18|74.51|72.11|77.11|74.71|74.36|71.96|0
1655968200000|2022-06-23 07:10:00|74.59|72.19|75.86|73.46|76.08|73.68|74.36|71.96|0
1655968500000|2022-06-23 07:15:00|75.26|72.86|73.84|71.44|75.26|72.86|72.89|70.49|0
1655968800000|2022-06-23 07:20:00|73.66|71.26|71.96|69.56|73.66|71.26|71.41|69.01|0
1655969100000|2022-06-23 07:25:00|72.03|69.63|72.94|70.54|73.2|70.8|71.63|69.23|0
1655969400000|2022-06-23 07:30:00|73.49|71.09|73.08|70.68|73.49|71.09|71.45|69.05|0
1655969700000|2022-06-23 07:35:00|73.05|70.65|71.95|69.55|73.05|70.65|70.44|68.04|0
1655970000000|2022-06-23 07:40:00|71.99|69.59|73.41|71.01|73.7|71.3|71.66|69.26|0
1655970300000|2022-06-23 07:45:00|73.34|70.94|73.15|70.75|74|71.6|72.82|70.42|0
1655970600000|2022-06-23 07:50:00|73.19|70.79|72.02|69.62|73.19|70.79|71.87|69.47|0
1655970900000|2022-06-23 07:55:00|71.94|69.54|72.19|69.79|72.82|70.42|71.37|68.97|0
1655971200000|2022-06-23 08:00:00|71.65|69.25|74.43|72.03|74.47|72.07|71.22|68.82|0
1655971500000|2022-06-23 08:05:00|74.32|71.92|77.19|74.79|77.22|74.82|73.95|71.55|0
1655971800000|2022-06-23 08:10:00|77.15|74.75|79.9|77.5|81.66|79.26|76.81|74.41|0
1655972100000|2022-06-23 08:15:00|79.94|77.54|79.04|76.64|80.56|78.16|78.7|76.3|0
1655972400000|2022-06-23 08:20:00|79|76.6|78.69|76.29|79.2|76.8|78.58|76.18|0
1655972700000|2022-06-23 08:25:00|78.73|76.33|77.81|75.41|79.04|76.64|77.81|75.41|0
1655973000000|2022-06-23 08:30:00|77.85|75.45|76.82|74.42|77.96|75.56|76.82|74.42|0
1655973300000|2022-06-23 08:35:00|76.78|74.38|77.19|74.79|77.5|75.1|76.01|73.61|0
1655973600000|2022-06-23 08:40:00|77.27|74.87|77.65|75.25|78.07|75.67|77.19|74.79|0
1655973900000|2022-06-23 08:45:00|77.95|75.55|77.83|75.43|78.1|75.7|77.38|74.98|0
1655974200000|2022-06-23 08:50:00|77.95|75.55|77.41|75.01|78.03|75.63|77.26|74.86|0
1655974500000|2022-06-23 08:55:00|77.34|74.94|77.75|75.35|78.25|75.85|77.26|74.86|0
1655974800000|2022-06-23 09:00:00|77.79|75.39|79.17|76.77|79.25|76.85|77.56|75.16|0
1655975100000|2022-06-23 09:05:00|79.13|76.73|78.78|76.38|79.32|76.92|78.63|76.23|0
1655975400000|2022-06-23 09:10:00|78.74|76.34|81.27|78.87|81.27|78.87|78.74|76.34|0
1655975700000|2022-06-23 09:15:00|81.35|78.95|80.95|78.55|81.82|79.42|80.95|78.55|0
1655976000000|2022-06-23 09:20:00|81.03|78.63|80.31|77.91|81.62|79.22|80.19|77.79|0
1655976300000|2022-06-23 09:25:00|80.27|77.87|80.38|77.98|80.58|78.18|79.88|77.48|0
1655976600000|2022-06-23 09:30:00|80.27|77.87|80.26|77.86|80.34|77.94|79.57|77.17|0
1655976900000|2022-06-23 09:35:00|80.34|77.94|80.77|78.37|80.88|78.48|79.8|77.4|0
1655977200000|2022-06-23 09:40:00|80.81|78.41|81.94|79.54|81.98|79.58|80.73|78.33|0
1655977500000|2022-06-23 09:45:00|81.98|79.58|81.62|79.22|82.38|79.98|81.43|79.03|0
1655977800000|2022-06-23 09:50:00|81.66|79.26|82.06|79.66|82.3|79.9|81.66|79.26|0
1655978100000|2022-06-23 09:55:00|82.02|79.62|82.69|80.29|83.73|81.33|81.86|79.46|0
1655978400000|2022-06-23 10:00:00|82.85|80.45|82.77|80.37|83.09|80.69|82.45|80.05|0
1655978700000|2022-06-23 10:05:00|82.8|80.4|83.4|81|83.72|81.32|82.68|80.28|0
1655979000000|2022-06-23 10:10:00|83.44|81.04|84.2|81.8|84.61|82.21|83.16|80.76|0
1655979300000|2022-06-23 10:15:00|84.16|81.76|83.8|81.4|84.24|81.84|83.56|81.16|0
1655979600000|2022-06-23 10:20:00|83.96|81.56|84.38|81.98|84.55|82.15|83.55|81.15|0
1655979900000|2022-06-23 10:25:00|84.34|81.94|86|83.6|86.09|83.69|84.34|81.94|0
1655980200000|2022-06-23 10:30:00|85.92|83.52|85.02|82.62|85.92|83.52|84.66|82.26|0
1655980500000|2022-06-23 10:35:00|85.11|82.71|86.16|83.76|86.57|84.17|84.94|82.54|0
1655980800000|2022-06-23 10:40:00|86.24|83.84|86.92|84.52|87.63|85.23|86.08|83.68|0
1655981100000|2022-06-23 10:45:00|86.96|84.56|88.16|85.76|88.16|85.76|86.51|84.11|0
1655981400000|2022-06-23 10:50:00|88.12|85.72|88.41|86.01|89.33|86.93|88|85.6|0
1655981700000|2022-06-23 10:55:00|88.33|85.93|88.95|86.55|89.5|87.1|88.24|85.84|0
1655982000000|2022-06-23 11:00:00|88.91|86.51|88.19|85.79|88.91|86.51|87.99|85.59|0
1655982300000|2022-06-23 11:05:00|88.24|85.84|87.65|85.25|88.24|85.84|87.4|85|0
1655982600000|2022-06-23 11:10:00|87.57|85.17|87.48|85.08|87.61|85.21|86.99|84.59|0
1655982900000|2022-06-23 11:15:00|87.57|85.17|88.14|85.74|88.56|86.16|87.48|85.08|0
1655983200000|2022-06-23 11:20:00|88.06|85.66|88.81|86.41|89.06|86.66|88.06|85.66|0
1655983500000|2022-06-23 11:25:00|88.77|86.37|90.25|87.85|90.25|87.85|88.43|86.03|0
1655983800000|2022-06-23 11:30:00|90.08|87.68|88.9|86.5|90.17|87.77|88.65|86.25|0
1655984100000|2022-06-23 11:35:00|88.98|86.58|89.23|86.83|89.4|87|88.82|86.42|0
1655984400000|2022-06-23 11:40:00|89.32|86.92|88.77|86.37|89.49|87.09|87.73|85.33|0
1655984700000|2022-06-23 11:45:00|88.56|86.16|89.14|86.74|89.56|87.16|87.93|85.53|0
1655985000000|2022-06-23 11:50:00|89.1|86.7|89.1|86.7|89.31|86.91|88.64|86.24|0
1655985300000|2022-06-23 11:55:00|89.06|86.66|88.38|85.98|89.14|86.74|88.22|85.82|0
1655985600000|2022-06-23 12:00:00|88.3|85.9|87.3|84.9|88.55|86.15|87.3|84.9|0
1655985900000|2022-06-23 12:05:00|87.22|84.82|86.14|83.74|87.22|84.82|86.06|83.66|0
1655986200000|2022-06-23 12:10:00|86.06|83.66|86.38|83.98|86.88|84.48|85.9|83.5|0
1655986500000|2022-06-23 12:15:00|86.46|84.06|86.95|84.55|87.36|84.96|86.21|83.81|0
1655986800000|2022-06-23 12:20:00|87.07|84.67|86.45|84.05|87.11|84.71|86.13|83.73|0
1655987100000|2022-06-23 12:25:00|86.37|83.97|85.75|83.35|86.45|84.05|85.63|83.23|0
1655987400000|2022-06-23 12:30:00|85.63|83.23|83.85|81.45|85.63|83.23|83.77|81.37|0
1655987700000|2022-06-23 12:35:00|83.93|81.53|83.26|80.86|84.09|81.69|83.01|80.61|0
1655988000000|2022-06-23 12:40:00|83.29|80.89|83.13|80.73|84.7|82.3|83.1|80.7|0
1655988300000|2022-06-23 12:45:00|82.93|80.53|83.97|81.57|84.29|81.89|82.85|80.45|0
1655988600000|2022-06-23 12:50:00|83.89|81.49|83.73|81.33|84.37|81.97|83.25|80.85|0
1655988900000|2022-06-23 12:55:00|83.77|81.37|84.89|82.49|85.42|83.02|83.49|81.09|0
1655989200000|2022-06-23 13:00:00|85.02|82.62|85.34|82.94|85.75|83.35|84.53|82.13|0
1655989500000|2022-06-23 13:05:00|85.26|82.86|86.56|84.16|86.64|84.24|84.61|82.21|0
1655989800000|2022-06-23 13:10:00|86.48|84.08|87.05|84.65|87.14|84.74|85.99|83.59|0
1655990100000|2022-06-23 13:15:00|87.13|84.73|87.71|85.31|88.04|85.64|87.13|84.73|0
1655990400000|2022-06-23 13:20:00|87.79|85.39|88.12|85.72|88.21|85.81|87.63|85.23|0
1655990700000|2022-06-23 13:25:00|88.04|85.64|86.14|83.74|88.21|85.81|86.14|83.74|0
1655991000000|2022-06-23 13:30:00|86.06|83.66|85.16|82.76|88.54|86.14|84.67|82.27|0
1655991300000|2022-06-23 13:35:00|84.71|82.31|84.22|81.82|85.6|83.2|83.38|80.98|0
1655991600000|2022-06-23 13:40:00|84.18|81.78|85.52|83.12|87.82|85.42|84.1|81.7|0
1655991900000|2022-06-23 13:45:00|86.41|84.01|85.96|83.56|86.95|84.55|82.66|80.26|0
1655992200000|2022-06-23 13:50:00|85.92|83.52|81.23|78.83|85.92|83.52|80.6|78.2|0
1655992500000|2022-06-23 13:55:00|81.15|78.75|87.52|85.12|87.94|85.54|80.99|78.59|0
1655992800000|2022-06-23 14:00:00|87.44|85.04|87.68|85.28|88.85|86.45|86.78|84.38|0
1655993100000|2022-06-23 14:05:00|87.85|85.45|84.24|81.84|89.04|86.64|84.08|81.68|0
1655993400000|2022-06-23 14:10:00|84.48|82.08|84|81.6|85.62|83.22|82.32|79.92|0
1655993700000|2022-06-23 14:15:00|84.32|81.92|84.96|82.56|85.94|83.54|83.51|81.11|0
1655994000000|2022-06-23 14:20:00|85.2|82.8|85.53|83.13|88.08|85.68|85.12|82.72|0
1655994300000|2022-06-23 14:25:00|85.44|83.04|84.46|82.06|86.35|83.95|83.26|80.86|0
1655994600000|2022-06-23 14:30:00|84.95|82.55|83.82|81.42|86.1|83.7|83.01|80.61|0
1655994900000|2022-06-23 14:35:00|83.17|80.77|86.34|83.94|86.34|83.94|82.61|80.21|0
1655995200000|2022-06-23 14:40:00|86.42|84.02|87.24|84.84|88.92|86.52|86.42|84.02|0
1655995500000|2022-06-23 14:45:00|87.08|84.68|86.96|84.56|88.97|86.57|86.63|84.23|0
1655995800000|2022-06-23 14:50:00|87.13|84.73|87.46|85.06|88.13|85.73|85.97|83.57|0
1655996100000|2022-06-23 14:55:00|87.25|84.85|88.88|86.48|89.72|87.32|87.25|84.85|0
1655996400000|2022-06-23 15:00:00|88.96|86.56|85.67|83.27|88.96|86.56|85.55|83.15|0
1655996700000|2022-06-23 15:05:00|85.72|83.32|87.12|84.72|87.12|84.72|85.31|82.91|0
1655997000000|2022-06-23 15:10:00|87.36|84.96|89.04|86.64|90.05|87.65|86.7|84.3|0
1655997300000|2022-06-23 15:15:00|88.95|86.55|88.53|86.13|88.95|86.55|87.86|85.46|0
1655997600000|2022-06-23 15:20:00|88.48|86.08|85.79|83.39|89.12|86.72|85.29|82.89|0
1655997900000|2022-06-23 15:25:00|85.7|83.3|85.7|83.3|86.53|84.13|85.37|82.97|0
1655998200000|2022-06-23 15:30:00|86.11|83.71|83.66|81.26|86.77|84.37|83.34|80.94|0
1655998500000|2022-06-23 15:35:00|83.58|81.18|81.34|78.94|83.58|81.18|81.34|78.94|0
1655998800000|2022-06-23 15:40:00|81.42|79.02|82.77|80.37|82.85|80.45|80.98|78.58|0
1655999100000|2022-06-23 15:45:00|82.69|80.29|83.36|80.96|83.44|81.04|81.82|79.42|0
1655999400000|2022-06-23 15:50:00|83.11|80.71|81.99|79.59|83.35|80.95|81.99|79.59|0
1655999700000|2022-06-23 15:55:00|81.91|79.51|79.94|77.54|81.91|79.51|79.62|77.22|0
1656000000000|2022-06-23 16:00:00|80.01|77.61|76.39|73.99|80.41|78.01|76.39|73.99|0
1656000300000|2022-06-23 16:05:00|76.32|73.92|77.8|75.4|78.88|76.48|75.74|73.34|0
1656000600000|2022-06-23 16:10:00|77.64|75.24|78.72|76.32|79.1|76.7|77.11|74.71|0
1656000900000|2022-06-23 16:15:00|78.33|75.93|79.95|77.55|80.74|78.34|77.87|75.47|0
1656001200000|2022-06-23 16:20:00|79.88|77.48|80.02|77.62|81.35|78.95|79.24|76.84|0
1656001500000|2022-06-23 16:25:00|79.94|77.54|79.08|76.68|80.25|77.85|78.69|76.29|0
1656001800000|2022-06-23 16:30:00|78.93|76.53|76.87|74.47|79.62|77.22|76.24|73.84|0
1656002100000|2022-06-23 16:35:00|77.1|74.7|75.89|73.49|78.02|75.62|75.59|73.19|0
1656002400000|2022-06-23 16:40:00|75.96|73.56|76.56|74.16|77.48|75.08|75.59|73.19|0
1656002700000|2022-06-23 16:45:00|76.34|73.94|75.77|73.37|76.45|74.05|73.87|71.47|0
1656003000000|2022-06-23 16:50:00|75.62|73.22|75.69|73.29|76.15|73.75|73.68|71.28|0
1656003300000|2022-06-23 16:55:00|75.62|73.22|75.09|72.69|76.52|74.12|74.72|72.32|0
1656003600000|2022-06-23 17:00:00|74.94|72.54|74.27|71.87|74.94|72.54|73.09|70.69|0
1656003900000|2022-06-23 17:05:00|74.23|71.83|75.99|73.59|77.05|74.65|74.12|71.72|0
1656004200000|2022-06-23 17:10:00|75.91|73.51|76.13|73.73|77.2|74.8|75.84|73.44|0
1656004500000|2022-06-23 17:15:00|76.44|74.04|77.4|75|77.93|75.53|76.21|73.81|0
1656004800000|2022-06-23 17:20:00|77.63|75.23|77.16|74.76|78.78|76.38|75.88|73.48|0
1656005100000|2022-06-23 17:25:00|77.09|74.69|76.55|74.15|78.19|75.79|76.03|73.63|0
1656005400000|2022-06-23 17:30:00|76.48|74.08|77.42|75.02|77.85|75.45|76.4|74|0
1656005700000|2022-06-23 17:35:00|77.46|75.06|75.69|73.29|77.69|75.29|75.02|72.62|0
1656006000000|2022-06-23 17:40:00|75.77|73.37|75.54|73.14|76.22|73.82|74.27|71.87|0
1656006300000|2022-06-23 17:45:00|75.61|73.21|77.05|74.65|77.05|74.65|75.09|72.69|0
1656006600000|2022-06-23 17:50:00|77.28|74.88|78.43|76.03|78.74|76.34|77.2|74.8|0
1656006900000|2022-06-23 17:55:00|78.5|76.1|78.81|76.41|79.12|76.72|78.04|75.64|0
1656007200000|2022-06-23 18:00:00|78.89|76.49|78.65|76.25|79.59|77.19|78.04|75.64|0
1656007500000|2022-06-23 18:05:00|78.34|75.94|79.11|76.71|79.12|76.72|78.34|75.94|0
1656007800000|2022-06-23 18:10:00|79.04|76.64|78.8|76.4|79.77|77.37|78.11|75.71|0
1656008100000|2022-06-23 18:15:00|78.96|76.56|78.64|76.24|79.27|76.87|77.87|75.47|0
1656008400000|2022-06-23 18:20:00|78.72|76.32|81.6|79.2|81.6|79.2|77.95|75.55|0
1656008700000|2022-06-23 18:25:00|81.76|79.36|82.79|80.39|83.03|80.63|81.05|78.65|0
1656009000000|2022-06-23 18:30:00|82.71|80.31|83.28|80.88|83.71|81.31|82.28|79.88|0
1656009300000|2022-06-23 18:35:00|83.36|80.96|82.85|80.45|83.83|81.43|81.6|79.2|0
1656009600000|2022-06-23 18:40:00|82.97|80.57|82.28|79.88|83.09|80.69|81.96|79.56|0
1656009900000|2022-06-23 18:45:00|82.2|79.8|81.72|79.32|82.28|79.88|81.01|78.61|0
1656010200000|2022-06-23 18:50:00|81.64|79.24|82.61|80.21|82.73|80.33|81.48|79.08|0
1656010500000|2022-06-23 18:55:00|82.29|79.89|82.84|80.44|82.84|80.44|81.89|79.49|0
1656010800000|2022-06-23 19:00:00|82.92|80.52|83.4|81|83.48|81.08|81.57|79.17|0
1656011100000|2022-06-23 19:05:00|83.16|80.76|83.89|81.49|84.54|82.14|83.08|80.68|0
1656011400000|2022-06-23 19:10:00|83.97|81.57|84.16|81.76|84.37|81.97|83.08|80.68|0
1656011700000|2022-06-23 19:15:00|84.21|81.81|83.64|81.24|84.45|82.05|82.43|80.03|0
1656012000000|2022-06-23 19:20:00|83.8|81.4|83.96|81.56|84.77|82.37|83.31|80.91|0
1656012300000|2022-06-23 19:25:00|83.88|81.48|85.5|83.1|86.16|83.76|83.88|81.48|0
1656012600000|2022-06-23 19:30:00|85.42|83.02|89.41|87.01|89.5|87.1|85.42|83.02|0
1656012900000|2022-06-23 19:35:00|89.5|87.1|88.09|85.69|89.77|87.37|87.84|85.44|0
1656013200000|2022-06-23 19:40:00|88.34|85.94|88.93|86.53|90.03|87.63|87.76|85.36|0
1656013500000|2022-06-23 19:45:00|88.97|86.57|91.13|88.73|91.13|88.73|88.84|86.44|0
1656013800000|2022-06-23 19:50:00|91.73|89.33|89.26|86.86|92.5|90.1|89.01|86.61|0
1656014100000|2022-06-23 19:55:00|89.17|86.77|90.18|87.78|91.29|88.89|88.67|86.27|0
1656014400000|2022-06-23 20:00:00|90.02|87.62|86.75|84.35|90.02|87.62|86.75|84.35|0
1656014700000|2022-06-23 20:05:00|86.83|84.43|86.95|84.55|87.16|84.76|86.66|84.26|0
1656015000000|2022-06-23 20:10:00|86.99|84.59|86.74|84.34|87.16|84.76|86.74|84.34|0
1656015300000|2022-06-23 20:15:00|86.94|84.14|87.19|84.39|87.27|84.47|86.94|84.14|0
1656015600000|2022-06-23 20:20:00|87.27|84.47|88.26|85.46|88.26|85.46|87.27|84.47|0
1656015900000|2022-06-23 20:25:00|88.22|85.42|87.6|84.8|88.26|85.46|87.51|84.71|0
1656016200000|2022-06-23 20:30:00|87.68|84.88|87.59|84.79|87.76|84.96|87.59|84.79|0
1656016500000|2022-06-23 20:35:00|87.68|84.88|87.59|84.79|87.68|84.88|87.59|84.79|0
1656016800000|2022-06-23 20:40:00|87.26|84.46|85.52|82.72|87.26|84.46|85.52|82.72|0
1656017100000|2022-06-23 20:45:00|85.6|82.8|85.27|82.47|85.6|82.8|85.11|82.31|0
1656017400000|2022-06-23 20:50:00|85.19|82.39|84.13|81.33|85.19|82.39|84.13|81.33|0
1656017700000|2022-06-23 20:55:00|84.21|81.41|84.82|82.02|84.86|82.06|84.13|81.33|0
1656018000000|2022-06-23 21:00:00|84.96|82.16|84.92|82.12|84.96|82.16|84.68|81.88|0
1656018300000|2022-06-23 21:05:00|84.97|82.17|85.17|82.37|85.18|82.38|84.97|82.17|0
1656018600000|2022-06-23 21:10:00|85.22|82.42|85.19|82.39|85.23|82.43|85.12|82.32|0
1656018900000|2022-06-23 21:15:00|85.14|82.34|84.98|82.18|85.14|82.34|84.97|82.17|0
1656019200000|2022-06-23 21:20:00|85.01|82.21|84.69|81.89|85.01|82.21|84.65|81.85|0
1656019500000|2022-06-23 21:25:00|84.7|81.9|84.73|81.93|84.97|82.17|84.68|81.88|0
1656019800000|2022-06-23 21:30:00|84.75|81.95|84.73|81.93|84.75|81.95|84.72|81.92|0
1656020100000|2022-06-23 21:35:00|84.72|81.92|84.72|81.92|84.72|81.92|84.72|81.92|0
1656020400000|2022-06-23 21:40:00|84.81|82.01|84.96|82.16|84.97|82.17|84.81|82.01|0
1656020700000|2022-06-23 21:45:00|84.91|82.11|85.34|82.54|85.35|82.55|84.9|82.1|0
1656021000000|2022-06-23 21:50:00|85.3|82.5|85.23|82.43|85.36|82.56|85.23|82.43|0
1656021300000|2022-06-23 21:55:00|85.31|82.51|85.43|82.63|85.46|82.66|85.31|82.51|0
1656021600000|2022-06-23 22:00:00|85.02|82.22|85.88|83.08|85.92|83.12|85.02|82.22|0
1656021900000|2022-06-23 22:05:00|85.92|83.12|85.39|82.59|86.29|83.49|85.14|82.34|0
1656022200000|2022-06-23 22:10:00|84.98|82.18|85.47|82.67|85.47|82.67|84.49|81.69|0
1656022500000|2022-06-23 22:15:00|85.55|82.75|85.3|82.5|85.96|83.16|85.3|82.5|0
1656022800000|2022-06-23 22:20:00|85.34|82.54|85.58|82.78|85.58|82.78|85.05|82.25|0
1656023100000|2022-06-23 22:25:00|85.54|82.74|84.64|81.84|85.95|83.15|84.64|81.84|0
1656023400000|2022-06-23 22:30:00|84.72|81.92|84.88|82.08|85.21|82.41|84.72|81.92|0
1656023700000|2022-06-23 22:35:00|84.96|82.16|85.37|82.57|85.37|82.57|84.64|81.84|0
1656024000000|2022-06-23 22:40:00|85.45|82.65|85.69|82.89|85.82|83.02|85.45|82.65|0
1656024300000|2022-06-23 22:45:00|85.82|83.02|86.6|83.8|86.89|84.09|85.78|82.98|0
1656024600000|2022-06-23 22:50:00|86.55|83.75|86.8|84|86.93|84.13|86.51|83.71|0
1656024900000|2022-06-23 22:55:00|86.76|83.96|86.59|83.79|86.76|83.96|86.18|83.38|0
1656025200000|2022-06-23 23:00:00|86.51|83.71|86.67|83.87|87.25|84.45|86.34|83.54|0
1656025500000|2022-06-23 23:05:00|86.79|83.99|86.83|84.03|86.83|84.03|86.34|83.54|0
1656025800000|2022-06-23 23:10:00|86.87|84.07|87|84.2|87.2|84.4|86.87|84.07|0
1656026100000|2022-06-23 23:15:00|86.95|84.15|86.41|83.61|87|84.2|86.41|83.61|0
1656026400000|2022-06-23 23:20:00|86.5|83.7|86.58|83.78|86.66|83.86|86.41|83.61|0
1656026700000|2022-06-23 23:25:00|86.53|83.73|87.07|84.27|87.07|84.27|86.33|83.53|0
1656027000000|2022-06-23 23:30:00|86.78|83.98|86.9|84.1|87.4|84.6|86.36|83.56|0
1656027300000|2022-06-23 23:35:00|86.94|84.14|86.9|84.1|87.23|84.43|86.9|84.1|0
1656027600000|2022-06-23 23:40:00|87.06|84.26|86.85|84.05|87.23|84.43|86.73|83.93|0
1656027900000|2022-06-23 23:45:00|86.81|84.01|86.48|83.68|86.98|84.18|86.4|83.6|0
1656028200000|2022-06-23 23:50:00|86.56|83.76|86.02|83.22|86.73|83.93|86.02|83.22|0
1656028500000|2022-06-23 23:55:00|85.98|83.18|84.99|82.19|85.98|83.18|84.59|81.79|0
1656028800000|2022-06-24 00:00:00|85.11|82.31|85.68|82.88|85.81|83.01|83.94|81.14|0
1656029100000|2022-06-24 00:05:00|85.52|82.72|86.22|83.42|86.55|83.75|85.36|82.56|0
1656029400000|2022-06-24 00:10:00|86.55|83.75|85.72|82.92|86.8|84|85.35|82.55|0
1656029700000|2022-06-24 00:15:00|85.64|82.84|86.87|84.07|86.87|84.07|84.74|81.94|0
1656030000000|2022-06-24 00:20:00|86.96|84.16|87.24|84.44|87.87|85.07|86.96|84.16|0
1656030300000|2022-06-24 00:25:00|87.28|84.48|86.33|83.53|87.37|84.57|86.21|83.41|0
1656030600000|2022-06-24 00:30:00|86.29|83.49|86.16|83.36|86.53|83.73|85.46|82.66|0
1656030900000|2022-06-24 00:35:00|86.12|83.32|86.32|83.52|86.7|83.9|85.83|83.03|0
1656031200000|2022-06-24 00:40:00|86.4|83.6|87.19|84.39|87.23|84.43|86.32|83.52|0
1656031500000|2022-06-24 00:45:00|87.15|84.35|87.81|85.01|88.36|85.56|87.15|84.35|0
1656031800000|2022-06-24 00:50:00|87.85|85.05|87.56|84.76|87.98|85.18|87.14|84.34|0
1656032100000|2022-06-24 00:55:00|87.6|84.8|88.1|85.3|88.18|85.38|87.43|84.63|0
1656032400000|2022-06-24 01:00:00|88.01|85.21|88.05|85.25|88.05|85.25|87.51|84.71|0
1656032700000|2022-06-24 01:05:00|88.09|85.29|87.26|84.46|88.18|85.38|87.17|84.37|0
1656033000000|2022-06-24 01:10:00|87.3|84.5|88.59|85.79|88.59|85.79|87.3|84.5|0
1656033300000|2022-06-24 01:15:00|88.63|85.83|88.08|85.28|89.22|86.42|87.96|85.16|0
1656033600000|2022-06-24 01:20:00|88.25|85.45|90.19|87.39|90.36|87.56|88.25|85.45|0
1656033900000|2022-06-24 01:25:00|90.28|87.48|89.34|86.54|90.36|87.56|89.26|86.46|0
1656034200000|2022-06-24 01:30:00|89.38|86.58|89.76|86.96|89.76|86.96|88.83|86.03|0
1656034500000|2022-06-24 01:35:00|90.01|87.21|90.01|87.21|90.95|88.15|89.71|86.91|0
1656034800000|2022-06-24 01:40:00|90.18|87.38|91.2|88.4|91.55|88.75|89.93|87.13|0
1656035100000|2022-06-24 01:45:00|91.29|88.49|92.84|90.04|93.71|90.91|91.29|88.49|0
1656035400000|2022-06-24 01:50:00|92.92|90.12|92.23|89.43|93.45|90.65|92.14|89.34|0
1656035700000|2022-06-24 01:55:00|92.18|89.38|93.13|90.33|93.31|90.51|91.97|89.17|0
1656036000000|2022-06-24 02:00:00|93.09|90.29|92.57|89.77|93.35|90.55|92.52|89.72|0
1656036300000|2022-06-24 02:05:00|92.48|89.68|93.43|90.63|93.43|90.63|92.39|89.59|0
1656036600000|2022-06-24 02:10:00|93.48|90.68|95.54|92.74|95.54|92.74|93.48|90.68|0
1656036900000|2022-06-24 02:15:00|95.63|92.83|95.98|93.18|96.25|93.45|95.45|92.65|0
1656037200000|2022-06-24 02:20:00|96.02|93.22|95.09|92.29|96.24|93.44|95.09|92.29|0
1656037500000|2022-06-24 02:25:00|95|92.2|95.79|92.99|95.88|93.08|94.91|92.11|0
1656037800000|2022-06-24 02:30:00|95.7|92.9|95.79|92.99|96.1|93.3|95.44|92.64|0
1656038100000|2022-06-24 02:35:00|95.74|92.94|96.01|93.21|96.14|93.34|95.7|92.9|0
1656038400000|2022-06-24 02:40:00|96.05|93.25|95.87|93.07|96.14|93.34|95.61|92.81|0
1656038700000|2022-06-24 02:45:00|95.96|93.16|97.07|94.27|97.3|94.5|95.96|93.16|0
1656039000000|2022-06-24 02:50:00|97.16|94.36|97.51|94.71|97.65|94.85|97.03|94.23|0
1656039300000|2022-06-24 02:55:00|97.47|94.67|97.24|94.44|97.47|94.67|96.97|94.17|0
1656039600000|2022-06-24 03:00:00|97.29|94.49|97.38|94.58|97.82|95.02|97.02|94.22|0
1656039900000|2022-06-24 03:05:00|97.42|94.62|96.92|94.12|97.6|94.8|96.84|94.04|0
1656040200000|2022-06-24 03:10:00|97.01|94.21|96.3|93.5|97.01|94.21|96.12|93.32|0
1656040500000|2022-06-24 03:15:00|96.25|93.45|96.16|93.36|96.61|93.81|95.94|93.14|0
1656040800000|2022-06-24 03:20:00|96.12|93.32|96.02|93.22|96.21|93.41|95.58|92.78|0
1656041100000|2022-06-24 03:25:00|95.94|93.14|95.18|92.38|95.94|93.14|94.92|92.12|0
1656041400000|2022-06-24 03:30:00|95.27|92.47|95.18|92.38|95.58|92.78|94.96|92.16|0
1656041700000|2022-06-24 03:35:00|95.22|92.42|95.66|92.86|95.66|92.86|95.13|92.33|0
1656042000000|2022-06-24 03:40:00|95.57|92.77|95.43|92.63|95.93|93.13|95.3|92.5|0
1656042300000|2022-06-24 03:45:00|95.39|92.59|95.04|92.24|95.48|92.68|94.95|92.15|0
1656042600000|2022-06-24 03:50:00|95.12|92.32|95.47|92.67|95.65|92.85|95.04|92.24|0
1656042900000|2022-06-24 03:55:00|95.39|92.59|95.21|92.41|95.52|92.72|94.98|92.18|0
1656043200000|2022-06-24 04:00:00|95.16|92.36|96.35|93.55|96.53|93.73|95.03|92.23|0
1656043500000|2022-06-24 04:05:00|96.31|93.51|96.62|93.82|96.8|94|96.26|93.46|0
1656043800000|2022-06-24 04:10:00|96.57|93.77|96.62|93.82|97.11|94.31|96.35|93.55|0
1656044100000|2022-06-24 04:15:00|96.7|93.9|98.86|96.06|98.95|96.15|96.7|93.9|0
1656044400000|2022-06-24 04:20:00|98.81|96.01|100.31|97.51|100.59|97.79|98.68|95.88|0
1656044700000|2022-06-24 04:25:00|100.22|97.42|99.4|96.6|100.31|97.51|99.35|96.55|0
1656045000000|2022-06-24 04:30:00|99.44|96.64|100.08|97.28|100.12|97.32|99.35|96.55|0
1656045300000|2022-06-24 04:35:00|100.12|97.32|99.57|96.77|100.3|97.5|99.48|96.68|0
1656045600000|2022-06-24 04:40:00|99.48|96.68|99.48|96.68|99.57|96.77|99.21|96.41|0
1656045900000|2022-06-24 04:45:00|99.52|96.72|99.34|96.54|99.57|96.77|99.2|96.4|0
1656046200000|2022-06-24 04:50:00|99.2|96.4|99.65|96.85|99.75|96.95|99.11|96.31|0
1656046500000|2022-06-24 04:55:00|99.7|96.9|99.74|96.94|100.34|97.54|99.56|96.76|0
1656046800000|2022-06-24 05:00:00|99.83|97.03|99.6|96.8|100.2|97.4|98.65|95.85|0
1656047100000|2022-06-24 05:05:00|99.74|96.94|99.32|96.52|101.02|98.22|99.32|96.52|0
1656047400000|2022-06-24 05:10:00|99.46|96.66|99.32|96.52|99.87|97.07|99.01|96.21|0
1656047700000|2022-06-24 05:15:00|99.37|96.57|99.41|96.61|99.64|96.84|99.09|96.29|0
1656048000000|2022-06-24 05:20:00|99.46|96.66|99.27|96.47|100.14|97.34|99.04|96.24|0
1656048300000|2022-06-24 05:25:00|99.18|96.38|100.64|97.84|100.73|97.93|98.64|95.84|0
1656048600000|2022-06-24 05:30:00|100.59|97.79|100.36|97.56|100.64|97.84|100.09|97.29|0
1656048900000|2022-06-24 05:35:00|100.45|97.65|102.8|100|102.8|100|100.27|97.47|0
1656049200000|2022-06-24 05:40:00|103.08|100.28|103.22|100.42|103.31|100.51|102.85|100.05|0
1656049500000|2022-06-24 05:45:00|103.21|100.41|102.79|99.99|103.21|100.41|102.66|99.86|0
1656049800000|2022-06-24 05:50:00|102.75|99.95|102.47|99.67|102.75|99.95|101.82|99.02|0
1656050100000|2022-06-24 05:55:00|102.56|99.76|101.54|98.74|102.6|99.8|101.09|98.29|0
1656050400000|2022-06-24 06:00:00|101.45|98.65|100.81|98.01|101.45|98.65|100.26|97.46|0
1656050700000|2022-06-24 06:05:00|100.9|98.1|99.9|97.1|101.36|98.56|99.8|97|0
1656051000000|2022-06-24 06:10:00|99.76|96.96|100.94|98.14|101.17|98.37|99.71|96.91|0
1656051300000|2022-06-24 06:15:00|100.98|98.18|100.66|97.86|101.26|98.46|100.02|97.22|0
1656051600000|2022-06-24 06:20:00|100.62|97.82|100.93|98.13|101.16|98.36|100.02|97.22|0
1656051900000|2022-06-24 06:25:00|100.7|97.9|100.25|97.45|100.8|98|100.11|97.31|0
1656052200000|2022-06-24 06:30:00|100.2|97.4|100.84|98.04|102.21|99.41|100.2|97.4|0
1656052500000|2022-06-24 06:35:00|100.79|97.99|101.11|98.31|101.15|98.35|100.38|97.58|0
1656052800000|2022-06-24 06:40:00|101.15|98.35|101.1|98.3|101.65|98.85|100.79|97.99|0
1656053100000|2022-06-24 06:45:00|101.06|98.26|101.01|98.21|101.29|98.49|100.65|97.85|0
1656053400000|2022-06-24 06:50:00|100.96|98.16|100.73|97.93|101.19|98.39|100.64|97.84|0
1656053700000|2022-06-24 06:55:00|100.69|97.89|100.01|97.21|100.69|97.89|99.83|97.03|0
1656054000000|2022-06-24 07:00:00|100.1|97.3|98.38|95.58|101.67|98.87|97.53|94.73|0
1656054300000|2022-06-24 07:05:00|98.18|95.78|99.71|97.31|100.21|97.81|97.82|95.42|0
1656054600000|2022-06-24 07:10:00|99.84|97.44|98.85|96.45|100.21|97.81|98.67|96.27|0
1656054900000|2022-06-24 07:15:00|99.03|96.63|98.63|96.23|99.3|96.9|97.96|95.56|0
1656055200000|2022-06-24 07:20:00|98.54|96.14|98.31|95.91|99.21|96.81|98.18|95.78|0
1656055500000|2022-06-24 07:25:00|98.45|96.05|99.43|97.03|99.53|97.13|98.18|95.78|0
1656055800000|2022-06-24 07:30:00|99.39|96.99|100.56|98.16|100.88|98.48|99.25|96.85|0
1656056100000|2022-06-24 07:35:00|100.52|98.12|101.04|98.64|101.31|98.91|99.7|97.3|0
1656056400000|2022-06-24 07:40:00|100.94|98.54|101.76|99.36|101.95|99.55|100.53|98.13|0
1656056700000|2022-06-24 07:45:00|101.67|99.27|101.58|99.18|101.94|99.54|101.03|98.63|0
1656057000000|2022-06-24 07:50:00|101.53|99.13|101.57|99.17|102.58|100.18|101.48|99.08|0
1656057300000|2022-06-24 07:55:00|101.66|99.26|101.3|98.9|102.3|99.9|101.12|98.72|0
1656057600000|2022-06-24 08:00:00|101.66|99.26|101.11|98.71|102.48|100.08|100.66|98.26|0
1656057900000|2022-06-24 08:05:00|101.02|98.62|100.29|97.89|101.2|98.8|100.2|97.8|0
1656058200000|2022-06-24 08:10:00|100.33|97.93|99.7|97.3|100.83|98.43|99.38|96.98|0
1656058500000|2022-06-24 08:15:00|99.47|97.07|100.65|98.25|100.92|98.52|99.47|97.07|0
1656058800000|2022-06-24 08:20:00|100.6|98.2|99.11|96.71|100.87|98.47|98.39|95.99|0
1656059100000|2022-06-24 08:25:00|99.15|96.75|100.55|98.15|100.55|98.15|98.75|96.35|0
1656059400000|2022-06-24 08:30:00|100.46|98.06|101.04|98.64|101.09|98.69|99.82|97.42|0
1656059700000|2022-06-24 08:35:00|101.09|98.69|101.27|98.87|101.64|99.24|100.59|98.19|0
1656060000000|2022-06-24 08:40:00|101.13|98.73|101.45|99.05|101.68|99.28|100.9|98.5|0
1656060300000|2022-06-24 08:45:00|101.49|99.09|100.72|98.32|101.72|99.32|100.72|98.32|0
1656060600000|2022-06-24 08:50:00|100.63|98.23|100.85|98.45|101.17|98.77|99.99|97.59|0
1656060900000|2022-06-24 08:55:00|100.9|98.5|101.21|98.81|101.71|99.31|100.71|98.31|0
1656061200000|2022-06-24 09:00:00|101.17|98.77|100.75|98.35|101.35|98.95|100.43|98.03|0
1656061500000|2022-06-24 09:05:00|100.8|98.4|101.71|99.31|101.71|99.31|100.3|97.9|0
1656061800000|2022-06-24 09:10:00|101.57|99.17|101.82|99.42|102.19|99.79|101.48|99.08|0
1656062100000|2022-06-24 09:15:00|101.91|99.51|101.86|99.46|102.14|99.74|101.45|99.05|0
1656062400000|2022-06-24 09:20:00|101.82|99.42|101.72|99.32|102.09|99.69|101.54|99.14|0
1656062700000|2022-06-24 09:25:00|101.77|99.37|100.81|98.41|101.81|99.41|100.44|98.04|0
1656063000000|2022-06-24 09:30:00|100.85|98.45|100.66|98.26|101.17|98.77|100.2|97.8|0
1656063300000|2022-06-24 09:35:00|100.61|98.21|99.61|97.21|100.84|98.44|99.57|97.17|0
1656063600000|2022-06-24 09:40:00|99.66|97.26|100.65|98.25|100.74|98.34|99.52|97.12|0
1656063900000|2022-06-24 09:45:00|100.61|98.21|100.65|98.25|101.29|98.89|100.51|98.11|0
1656064200000|2022-06-24 09:50:00|100.6|98.2|100.87|98.47|101.01|98.61|100.01|97.61|0
1656064500000|2022-06-24 09:55:00|100.92|98.52|101.93|99.53|102.02|99.62|100.46|98.06|0
1656064800000|2022-06-24 10:00:00|101.92|99.52|102.84|100.44|103.03|100.63|101.74|99.34|0
1656065100000|2022-06-24 10:05:00|102.75|100.35|103.3|100.9|103.4|101|101.74|99.34|0
1656065400000|2022-06-24 10:10:00|103.4|101|102.93|100.53|103.4|101|102.65|100.25|0
1656065700000|2022-06-24 10:15:00|102.84|100.44|102.18|99.78|103.66|101.26|101.99|99.59|0
1656066000000|2022-06-24 10:20:00|102.27|99.87|100.08|97.68|102.27|99.87|100|97.6|0
1656066300000|2022-06-24 10:25:00|100.03|97.63|100.12|97.72|100.31|97.91|99.8|97.4|0
1656066600000|2022-06-24 10:30:00|100.03|97.63|101.31|98.91|101.31|98.91|99.85|97.45|0
1656066900000|2022-06-24 10:35:00|100.94|98.54|100.57|98.17|101.08|98.68|100.3|97.9|0
1656067200000|2022-06-24 10:40:00|100.48|98.08|100.11|97.71|100.57|98.17|99.84|97.44|0
1656067500000|2022-06-24 10:45:00|100.02|97.62|100.2|97.8|100.52|98.12|99.93|97.53|0
1656067800000|2022-06-24 10:50:00|100.24|97.84|99.92|97.52|100.47|98.07|99.42|97.02|0
1656068100000|2022-06-24 10:55:00|99.83|97.43|99.83|97.43|100.1|97.7|99.01|96.61|0
1656068400000|2022-06-24 11:00:00|99.65|97.25|99.46|97.06|100.01|97.61|99.28|96.88|0
1656068700000|2022-06-24 11:05:00|99.37|96.97|99.55|97.15|99.55|97.15|99.19|96.79|0
1656069000000|2022-06-24 11:10:00|99.46|97.06|100.14|97.74|100.18|97.78|99.22|96.82|0
1656069300000|2022-06-24 11:15:00|100.09|97.69|100.45|98.05|100.45|98.05|99.72|97.32|0
1656069600000|2022-06-24 11:20:00|100.5|98.1|100.45|98.05|100.64|98.24|100|97.6|0
1656069900000|2022-06-24 11:25:00|100.31|97.91|100.91|98.51|100.91|98.51|99.81|97.41|0
1656070200000|2022-06-24 11:30:00|101|98.6|101.36|98.96|101.73|99.33|100.63|98.23|0
1656070500000|2022-06-24 11:35:00|101.27|98.87|99.98|97.58|101.36|98.96|99.98|97.58|0
1656070800000|2022-06-24 11:40:00|99.89|97.49|99.25|96.85|100.17|97.77|99.25|96.85|0
1656071100000|2022-06-24 11:45:00|99.16|96.76|98.16|95.76|99.43|97.03|97.98|95.58|0
1656071400000|2022-06-24 11:50:00|98.25|95.85|98.88|96.48|98.93|96.53|98.07|95.67|0
1656071700000|2022-06-24 11:55:00|98.84|96.44|98.79|96.39|99.29|96.89|98.61|96.21|0
1656072000000|2022-06-24 12:00:00|98.88|96.48|99.42|97.02|99.6|97.2|98.25|95.85|0
1656072300000|2022-06-24 12:05:00|99.28|96.88|99.96|97.56|100.38|97.98|98.78|96.38|0
1656072600000|2022-06-24 12:10:00|99.92|97.52|100.05|97.65|100.33|97.93|99.87|97.47|0
1656072900000|2022-06-24 12:15:00|100.1|97.7|100.23|97.83|100.42|98.02|99.69|97.29|0
1656073200000|2022-06-24 12:20:00|100.32|97.92|99.14|96.74|100.69|98.29|98.95|96.55|0
1656073500000|2022-06-24 12:25:00|99.23|96.83|98.9|96.5|99.77|97.37|98.81|96.41|0
1656073800000|2022-06-24 12:30:00|98.86|96.46|98.82|96.42|99.31|96.91|98.72|96.32|0
1656074100000|2022-06-24 12:35:00|98.96|96.56|99.27|96.87|99.64|97.24|98.82|96.42|0
1656074400000|2022-06-24 12:40:00|99.18|96.78|99.91|97.51|100.09|97.69|99.18|96.78|0
1656074700000|2022-06-24 12:45:00|100|97.6|99.13|96.73|100|97.6|98.54|96.14|0
1656075000000|2022-06-24 12:50:00|98.99|96.59|98.45|96.05|98.99|96.59|98.36|95.96|0
1656075300000|2022-06-24 12:55:00|98.54|96.14|98.62|96.22|98.9|96.5|98.17|95.77|0
1656075600000|2022-06-24 13:00:00|98.44|96.04|99.44|97.04|99.53|97.13|98.35|95.95|0
1656075900000|2022-06-24 13:05:00|99.53|97.13|100.17|97.77|100.39|97.99|99.17|96.77|0
1656076200000|2022-06-24 13:10:00|100.26|97.86|99.89|97.49|100.26|97.86|99.52|97.12|0
1656076500000|2022-06-24 13:15:00|99.98|97.58|100.43|98.03|100.71|98.31|99.61|97.21|0
1656076800000|2022-06-24 13:20:00|100.53|98.13|101.17|98.77|101.35|98.95|100.25|97.85|0
1656077100000|2022-06-24 13:25:00|101.21|98.81|100.79|98.39|101.53|99.13|99.97|97.57|0
1656077400000|2022-06-24 13:30:00|100.84|98.44|105.36|102.96|105.36|102.96|100.79|98.39|0
1656077700000|2022-06-24 13:35:00|105.55|103.15|104.74|102.34|107.43|105.03|103.43|101.03|0
1656078000000|2022-06-24 13:40:00|104.83|102.43|109.79|107.39|109.99|107.59|104.18|101.78|0
1656078300000|2022-06-24 13:45:00|109.84|107.44|112.13|109.73|112.13|109.73|108.92|106.52|0
1656078600000|2022-06-24 13:50:00|112.03|109.63|111.87|109.47|112.87|110.47|111.64|109.24|0
1656078900000|2022-06-24 13:55:00|111.77|109.37|110.98|108.58|112.06|109.66|110.11|107.71|0
1656079200000|2022-06-24 14:00:00|113.58|111.18|120.54|118.14|123.33|120.93|113.58|111.18|0
1656079500000|2022-06-24 14:05:00|120.64|118.24|123.65|121.25|124.27|121.87|120.12|117.72|0
1656079800000|2022-06-24 14:10:00|123.85|121.45|121.46|119.06|123.96|121.56|120.43|118.03|0
1656080100000|2022-06-24 14:15:00|121.35|118.95|123.29|120.89|124.34|121.94|121.35|118.95|0
1656080400000|2022-06-24 14:20:00|123.18|120.78|123.8|121.4|125.16|122.76|122.81|120.41|0
1656080700000|2022-06-24 14:25:00|124.01|121.61|122.54|120.14|124.01|121.61|121.51|119.11|0
1656081000000|2022-06-24 14:30:00|122.96|120.56|122.44|120.04|123.48|121.08|121.61|119.21|0
1656081300000|2022-06-24 14:35:00|122.65|120.25|120.99|118.59|123.06|120.66|120.37|117.97|0
1656081600000|2022-06-24 14:40:00|120.68|118.28|120.06|117.66|121.09|118.69|119.14|116.74|0
1656081900000|2022-06-24 14:45:00|120.36|117.96|122.32|119.92|122.95|120.55|119.14|116.74|0
1656082200000|2022-06-24 14:50:00|122.74|120.34|122.11|119.71|122.74|120.34|121.18|118.78|0
1656082500000|2022-06-24 14:55:00|122.22|119.82|122.52|120.12|123.78|121.38|121.18|118.78|0
1656082800000|2022-06-24 15:00:00|122.42|120.02|125.14|122.74|125.14|122.74|122.32|119.92|0
1656083100000|2022-06-24 15:05:00|125.03|122.63|124.4|122|125.24|122.84|123.46|121.06|0
1656083400000|2022-06-24 15:10:00|124.61|122.21|122.62|120.22|124.71|122.31|122.62|120.22|0
1656083700000|2022-06-24 15:15:00|122.41|120.01|120.8|118.4|122.62|120.22|120.24|117.84|0
1656084000000|2022-06-24 15:20:00|120.75|118.35|121.88|119.48|122.4|120|120.65|118.25|0
1656084300000|2022-06-24 15:25:00|121.99|119.59|124.17|121.77|124.28|121.88|121.78|119.38|0
1656084600000|2022-06-24 15:30:00|124.07|121.67|123.12|120.72|124.28|121.88|123.12|120.72|0
1656084900000|2022-06-24 15:35:00|122.92|120.52|124.59|122.19|124.69|122.29|122.6|120.2|0
1656085200000|2022-06-24 15:40:00|124.27|121.87|124.58|122.18|125.11|122.71|123.96|121.56|0
1656085500000|2022-06-24 15:45:00|124.48|122.08|123.43|121.03|124.48|122.08|123.22|120.82|0
1656085800000|2022-06-24 15:50:00|123.53|121.13|124.68|122.28|125.31|122.91|123.01|120.61|0
1656086100000|2022-06-24 15:55:00|124.79|122.39|124.57|122.17|124.89|122.49|123.21|120.81|0
1656086400000|2022-06-24 16:00:00|124.68|122.28|125.83|123.43|126.26|123.86|124.05|121.65|0
1656086700000|2022-06-24 16:05:00|126.24|123.84|124.25|121.85|126.24|123.84|124.25|121.85|0
1656087000000|2022-06-24 16:10:00|124.36|121.96|124.46|122.06|124.78|122.38|124.25|121.85|0
1656087300000|2022-06-24 16:15:00|124.67|122.27|124.98|122.58|125.3|122.9|124.25|121.85|0
1656087600000|2022-06-24 16:20:00|125.09|122.69|123.82|121.42|125.19|122.79|122.78|120.38|0
1656087900000|2022-06-24 16:25:00|124.03|121.63|122.98|120.58|124.14|121.74|122.67|120.27|0
1656088200000|2022-06-24 16:30:00|123.08|120.68|121.53|119.13|123.61|121.21|121.42|119.02|0
1656088500000|2022-06-24 16:35:00|121.42|119.02|122.46|120.06|122.57|120.17|121.21|118.81|0
1656088800000|2022-06-24 16:40:00|122.56|120.16|124.13|121.73|124.35|121.95|122.25|119.85|0
1656089100000|2022-06-24 16:45:00|124.03|121.63|122.77|120.37|124.03|121.63|122.04|119.64|0
1656089400000|2022-06-24 16:50:00|122.98|120.58|123.71|121.31|123.71|121.31|122.56|120.16|0
1656089700000|2022-06-24 16:55:00|123.81|121.41|124.12|121.72|124.44|122.04|123.39|120.99|0
1656090000000|2022-06-24 17:00:00|124.02|121.62|124.86|122.46|125.5|123.1|123.49|121.09|0
1656090300000|2022-06-24 17:05:00|124.97|122.57|124.65|122.25|125.18|122.78|123.91|121.51|0
1656090600000|2022-06-24 17:10:00|124.75|122.35|125.7|123.3|125.7|123.3|124.75|122.35|0
1656090900000|2022-06-24 17:15:00|125.59|123.19|124.66|122.26|125.93|123.53|124.55|122.15|0
1656091200000|2022-06-24 17:20:00|124.76|122.36|124.76|122.36|125.29|122.89|124.13|121.73|0
1656091500000|2022-06-24 17:25:00|124.66|122.26|124.76|122.36|125.18|122.78|124.13|121.73|0
1656091800000|2022-06-24 17:30:00|124.86|122.46|124.97|122.57|125.39|122.99|123.92|121.52|0
1656092100000|2022-06-24 17:35:00|125.07|122.67|124.43|122.03|125.07|122.67|123.81|121.41|0
1656092400000|2022-06-24 17:40:00|124.22|121.82|125.28|122.88|125.59|123.19|123.7|121.3|0
1656092700000|2022-06-24 17:45:00|125.17|122.77|123.8|121.4|125.38|122.98|123.59|121.19|0
1656093000000|2022-06-24 17:50:00|123.91|121.51|122.96|120.56|124.54|122.14|122.86|120.46|0
1656093300000|2022-06-24 17:55:00|122.75|120.35|122.55|120.15|124.22|121.82|121.82|119.42|0
1656093600000|2022-06-24 18:00:00|122.65|120.25|122.55|120.15|123.49|121.09|122.23|119.83|0
1656093900000|2022-06-24 18:05:00|122.65|120.25|122.23|119.83|123.07|120.67|121.71|119.31|0
1656094200000|2022-06-24 18:10:00|122.33|119.93|123.17|120.77|123.8|121.4|122.33|119.93|0
1656094500000|2022-06-24 18:15:00|123.27|120.87|123.59|121.19|124.01|121.61|122.75|120.35|0
1656094800000|2022-06-24 18:20:00|123.69|121.29|123.16|120.76|123.8|121.4|122.53|120.13|0
1656095100000|2022-06-24 18:25:00|123.06|120.66|124|121.6|124.53|122.13|122.95|120.55|0
1656095400000|2022-06-24 18:30:00|124.11|121.71|125.05|122.65|125.27|122.87|123.89|121.49|0
1656095700000|2022-06-24 18:35:00|124.95|122.55|124.1|121.7|125.48|123.08|124.1|121.7|0
1656096000000|2022-06-24 18:40:00|123.99|121.59|124.93|122.53|125.25|122.85|123.68|121.28|0
1656096300000|2022-06-24 18:45:00|125.03|122.63|125.57|123.17|125.57|123.17|124.41|122.01|0
1656096600000|2022-06-24 18:50:00|125.47|123.07|125.46|123.06|125.57|123.17|124.93|122.53|0
1656096900000|2022-06-24 18:55:00|125.57|123.17|125.88|123.48|126.1|123.7|125.04|122.64|0
1656097200000|2022-06-24 19:00:00|126.1|123.7|126.72|124.32|126.72|124.32|125.24|122.84|0
1656097500000|2022-06-24 19:05:00|126.51|124.11|126.29|123.89|126.93|124.53|125.97|123.57|0
1656097800000|2022-06-24 19:10:00|126.08|123.68|126.71|124.31|126.71|124.31|125.76|123.36|0
1656098100000|2022-06-24 19:15:00|126.93|124.53|127.03|124.63|127.46|125.06|126.61|124.21|0
1656098400000|2022-06-24 19:20:00|127.14|124.74|129.61|127.21|129.71|127.31|127.03|124.63|0
1656098700000|2022-06-24 19:25:00|129.71|127.31|129.6|127.2|129.82|127.42|128.53|126.13|0
1656099000000|2022-06-24 19:30:00|129.49|127.09|127.79|125.39|129.82|127.42|127.79|125.39|0
1656099300000|2022-06-24 19:35:00|127.9|125.5|129.51|127.11|129.51|127.11|127.36|124.96|0
1656099600000|2022-06-24 19:40:00|129.61|127.21|130.69|128.29|130.69|128.29|129.4|127|0
1656099900000|2022-06-24 19:45:00|130.48|128.08|130.77|128.37|131.24|128.84|129.93|127.53|0
1656100200000|2022-06-24 19:50:00|131.32|128.92|135.46|132.58|135.8|132.92|131.21|128.81|0
1656100500000|2022-06-24 19:55:00|135.57|132.69|138.24|135.36|138.24|135.36|133.81|130.93|0
1656100800000|2022-06-24 20:00:00|138.46|135.58|135.53|133.13|139.37|136.49|135.31|132.91|0
1656101100000|2022-06-24 20:05:00|135.42|133.02|133.91|131.51|136.09|133.69|133.58|131.18|0
1656101400000|2022-06-24 20:10:00|133.8|131.4|133.35|130.95|134.24|131.84|132.92|130.52|0
1656313500000|2022-06-27 07:05:00|139.19|136.79|141.39|138.99|141.56|139.16|138.4|136|0
1656313800000|2022-06-27 07:10:00|141.27|138.87|141.21|138.81|142.18|139.78|140.48|138.08|0
1656314100000|2022-06-27 07:15:00|141.27|138.87|141.55|139.15|143.89|141.49|141.27|138.87|0
1656314400000|2022-06-27 07:20:00|141.72|139.32|143.94|141.54|144.17|141.77|141.66|139.26|0
1656314700000|2022-06-27 07:25:00|143.88|141.48|146.42|144.02|147.12|144.72|143.54|141.14|0
1656315000000|2022-06-27 07:30:00|146.65|144.25|149.8|147.4|149.8|147.4|146.07|143.67|0
1656315300000|2022-06-27 07:35:00|150.03|147.63|150.79|148.39|151.45|149.05|149.68|147.28|0
1656315600000|2022-06-27 07:40:00|150.5|148.1|147.74|145.34|150.68|148.28|147.68|145.28|0
1656315900000|2022-06-27 07:45:00|147.68|145.28|149.2|146.8|149.26|146.86|147.68|145.28|0
1656316200000|2022-06-27 07:50:00|149.08|146.68|150.49|148.09|150.96|148.56|149.08|146.68|0
1656316500000|2022-06-27 07:55:00|150.67|148.27|151.81|149.41|153.29|150.89|150.67|148.27|0
1656316800000|2022-06-27 08:00:00|151.69|149.29|151.69|149.29|152.75|150.35|150.74|148.34|0
1656317100000|2022-06-27 08:05:00|151.51|149.11|151.33|148.93|153.22|150.82|151.33|148.93|0
1656317400000|2022-06-27 08:10:00|151.27|148.87|152.68|150.28|152.68|150.28|150.97|148.57|0
1656317700000|2022-06-27 08:15:00|152.63|150.23|152.27|149.87|152.86|150.46|152.27|149.87|0
1656318000000|2022-06-27 08:20:00|152.38|149.98|151.32|148.92|152.62|150.22|151.26|148.86|0
1656318300000|2022-06-27 08:25:00|151.44|149.04|151.61|149.21|152.03|149.63|151.2|148.8|0
1656318600000|2022-06-27 08:30:00|151.55|149.15|150.96|148.56|151.79|149.39|150.66|148.26|0
1656318900000|2022-06-27 08:35:00|151.07|148.67|148.61|146.21|151.07|148.67|148.38|145.98|0
1656319200000|2022-06-27 08:40:00|148.73|146.33|148.72|146.32|149.19|146.79|148.03|145.63|0
1656319500000|2022-06-27 08:45:00|148.66|146.26|148.21|145.81|149.07|146.67|147.92|145.52|0
1656319800000|2022-06-27 08:50:00|148.33|145.93|146.58|144.18|148.62|146.22|146.58|144.18|0
1656320100000|2022-06-27 08:55:00|146.47|144.07|146.98|144.58|147.16|144.76|146.12|143.72|0
1656320400000|2022-06-27 09:00:00|147.04|144.64|146.69|144.29|147.27|144.87|146.69|144.29|0
1656320700000|2022-06-27 09:05:00|146.57|144.17|144.72|142.32|146.57|144.17|144.61|142.21|0
1656321000000|2022-06-27 09:10:00|144.84|142.44|146.57|144.17|147.5|145.1|144.84|142.44|0
1656321300000|2022-06-27 09:15:00|146.45|144.05|146.91|144.51|147.14|144.74|145.99|143.59|0
1656321600000|2022-06-27 09:20:00|147.03|144.63|147.19|144.79|148.01|145.61|146.85|144.45|0
1656321900000|2022-06-27 09:25:00|147.25|144.85|147.83|145.43|147.89|145.49|146.44|144.04|0
1656322200000|2022-06-27 09:30:00|147.6|145.2|146.78|144.38|148.18|145.78|146.78|144.38|0
1656322500000|2022-06-27 09:35:00|147.13|144.73|146.43|144.03|147.18|144.78|145.85|143.45|0
1656322800000|2022-06-27 09:40:00|146.55|144.15|146.89|144.49|147.01|144.61|145.74|143.34|0
1656323100000|2022-06-27 09:45:00|146.83|144.43|147.24|144.84|147.7|145.3|146.78|144.38|0
1656323400000|2022-06-27 09:50:00|147.12|144.72|146.19|143.79|147.47|145.07|146.19|143.79|0
1656323700000|2022-06-27 09:55:00|146.31|143.91|146.42|144.02|147|144.6|146.19|143.79|0
1656324000000|2022-06-27 10:00:00|146.53|144.13|146.35|143.95|147|144.6|145.55|143.15|0
1656324300000|2022-06-27 10:05:00|146.41|144.01|145.17|142.77|146.41|144.01|144.73|142.33|0
1656324600000|2022-06-27 10:10:00|145.23|142.83|144.42|142.02|145.35|142.95|144.42|142.02|0
1656324900000|2022-06-27 10:15:00|144.54|142.14|145.97|143.57|146.03|143.63|144.54|142.14|0
1656325200000|2022-06-27 10:20:00|146.03|143.63|145.22|142.82|146.2|143.8|145.22|142.82|0
1656325500000|2022-06-27 10:25:00|145.27|142.87|143.09|140.69|145.5|143.1|142.92|140.52|0
1656325800000|2022-06-27 10:30:00|143.04|140.64|143.4|141|144.41|142.01|142.81|140.41|0
1656326100000|2022-06-27 10:35:00|143.29|140.89|142.03|139.63|143.46|141.06|141.92|139.52|0
1656326400000|2022-06-27 10:40:00|142.14|139.74|143.05|140.65|143.22|140.82|141.23|138.83|0
1656326700000|2022-06-27 10:45:00|142.83|140.43|141.34|138.94|143.11|140.71|140.5|138.1|0
1656327000000|2022-06-27 10:50:00|141.23|138.83|141.74|139.34|141.97|139.57|141|138.6|0
1656327300000|2022-06-27 10:55:00|141.86|139.46|143.11|140.71|143.28|140.88|141.63|139.23|0
1656327600000|2022-06-27 11:00:00|143.22|140.82|143.56|141.16|143.68|141.28|142.71|140.31|0
1656327900000|2022-06-27 11:05:00|143.45|141.05|144.48|142.08|144.6|142.2|143.22|140.82|0
1656328200000|2022-06-27 11:10:00|144.6|142.2|144.94|142.54|145.06|142.66|144.37|141.97|0
1656328500000|2022-06-27 11:15:00|145.06|142.66|145.28|142.88|145.4|143|144.48|142.08|0
1656328800000|2022-06-27 11:20:00|145.17|142.77|144.93|142.53|145.28|142.88|144.93|142.53|0
1656329100000|2022-06-27 11:25:00|145.05|142.65|143.78|141.38|145.05|142.65|143.43|141.03|0
1656329400000|2022-06-27 11:30:00|143.72|141.32|145.62|143.22|145.62|143.22|143.72|141.32|0
1656329700000|2022-06-27 11:35:00|145.5|143.1|145.27|142.87|145.85|143.45|145.04|142.64|0
1656330000000|2022-06-27 11:40:00|145.32|142.92|145.5|143.1|145.73|143.33|145.03|142.63|0
1656330300000|2022-06-27 11:45:00|145.44|143.04|145.15|142.75|145.5|143.1|144.8|142.4|0
1656330600000|2022-06-27 11:50:00|145.38|142.98|144.8|142.4|145.38|142.98|144.68|142.28|0
1656330900000|2022-06-27 11:55:00|144.68|142.28|144.15|141.75|144.68|142.28|143.93|141.53|0
1656331200000|2022-06-27 12:00:00|144.21|141.81|144.44|142.04|144.79|142.39|143.98|141.58|0
1656331500000|2022-06-27 12:05:00|144.56|142.16|143.4|141|144.67|142.27|143.17|140.77|0
1656331800000|2022-06-27 12:10:00|143.29|140.89|143.4|141|144.21|141.81|142.25|139.85|0
1656332100000|2022-06-27 12:15:00|143.86|141.46|143.62|141.22|144.78|142.38|142.48|140.08|0
1656332400000|2022-06-27 12:20:00|143.74|141.34|142.82|140.42|143.85|141.45|142.7|140.3|0
1656332700000|2022-06-27 12:25:00|143.05|140.65|140.08|137.68|143.33|140.93|140.08|137.68|0
1656333000000|2022-06-27 12:30:00|140.31|137.91|138.16|135.76|141.22|138.82|137.71|135.31|0
1656333300000|2022-06-27 12:35:00|138.05|135.65|139.74|137.34|139.74|137.34|137.94|135.54|0
1656333600000|2022-06-27 12:40:00|139.62|137.22|140.41|138.01|140.87|138.47|139.17|136.77|0
1656333900000|2022-06-27 12:45:00|140.64|138.24|139.54|137.14|140.75|138.35|139.32|136.92|0
1656334200000|2022-06-27 12:50:00|139.43|137.03|137.9|135.5|140|137.6|137.85|135.45|0
1656334500000|2022-06-27 12:55:00|137.96|135.56|138.86|136.46|139.08|136.68|137.96|135.56|0
1656334800000|2022-06-27 13:00:00|139.08|136.68|140.21|137.81|140.55|138.15|138.86|136.46|0
1656335100000|2022-06-27 13:05:00|140.1|137.7|139.53|137.13|140.44|138.04|139.53|137.13|0
1656335400000|2022-06-27 13:10:00|139.42|137.02|140.66|138.26|140.77|138.37|138.96|136.56|0
1656335700000|2022-06-27 13:15:00|140.77|138.37|140.43|138.03|141|138.6|139.58|137.18|0
1656336000000|2022-06-27 13:20:00|140.31|137.91|140.99|138.59|141.79|139.39|140.2|137.8|0
1656336300000|2022-06-27 13:25:00|141.22|138.82|142.24|139.84|142.36|139.96|140.88|138.48|0
1656336600000|2022-06-27 13:30:00|141.79|139.39|134.31|131.91|143.16|140.76|133.93|131.53|0
1656336900000|2022-06-27 13:35:00|133.6|131.2|133.26|130.86|134.38|131.98|131.08|128.68|0
1656337200000|2022-06-27 13:40:00|133.15|130.75|129.48|127.08|133.37|130.97|128.67|126.27|0
1656337500000|2022-06-27 13:45:00|129.21|126.81|126.76|124.36|129.34|126.94|125.05|122.65|0
1656337800000|2022-06-27 13:50:00|126.54|124.14|129.91|127.51|130.13|127.73|125.9|123.5|0
1656338100000|2022-06-27 13:55:00|129.59|127.19|126.78|124.38|129.7|127.3|126.14|123.74|0
1656338400000|2022-06-27 14:00:00|126.72|124.32|133.53|131.13|134.42|132.02|126.72|124.32|0
1656338700000|2022-06-27 14:05:00|133.86|131.46|129|126.6|134.08|131.68|127.49|125.09|0
1656339000000|2022-06-27 14:10:00|129.22|126.82|127.36|124.96|129.76|127.36|125.7|123.3|0
1656339300000|2022-06-27 14:15:00|127.2|124.8|128.28|125.88|129.7|127.3|125.16|122.76|0
1656339600000|2022-06-27 14:20:00|128.17|125.77|127.74|125.34|131.23|128.83|126.44|124.04|0
1656339900000|2022-06-27 14:25:00|127.63|125.23|126.55|124.15|128.27|125.87|125.48|123.08|0
1656340200000|2022-06-27 14:30:00|125.8|123.4|129.03|126.63|129.69|127.29|125.47|123.07|0
1656340500000|2022-06-27 14:35:00|129.9|127.5|129.35|126.95|130.12|127.72|127.19|124.79|0
1656340800000|2022-06-27 14:40:00|129.24|126.84|132.09|129.69|132.2|129.8|128.26|125.86|0
1656341100000|2022-06-27 14:45:00|131.87|129.47|133.31|130.91|133.42|131.02|129.89|127.49|0
1656341400000|2022-06-27 14:50:00|133.53|131.13|134.99|132.59|136.68|134.28|133.31|130.91|0
1656341700000|2022-06-27 14:55:00|135.1|132.7|135.32|132.92|137.47|135.07|134.88|132.48|0
1656342000000|2022-06-27 15:00:00|135.55|133.15|133.98|131.58|136.22|133.82|133.31|130.91|0
1656342300000|2022-06-27 15:05:00|133.86|131.46|131.81|129.41|134.2|131.8|131.48|129.08|0
1656342600000|2022-06-27 15:10:00|131.37|128.97|132|129.6|132.78|130.38|130.57|128.17|0
1656342900000|2022-06-27 15:15:00|131.78|129.38|134.11|131.71|134.33|131.93|131.22|128.82|0
1656343200000|2022-06-27 15:20:00|133.99|131.59|137.36|134.96|138.09|135.69|133.44|131.04|0
1656343500000|2022-06-27 15:25:00|137.72|135.32|137.61|135.21|138.63|136.23|137.61|135.21|0
1656343800000|2022-06-27 15:30:00|137.83|135.43|135.35|132.95|137.83|135.43|135.23|132.83|0
1656344100000|2022-06-27 15:35:00|134.79|132.39|135.57|133.17|135.8|133.4|133.78|131.38|0
1656344400000|2022-06-27 15:40:00|135.68|133.28|137.6|135.2|138.16|135.76|135.29|132.89|0
1656344700000|2022-06-27 15:45:00|137.71|135.31|136.91|134.51|138.73|136.33|136.12|133.72|0
1656345000000|2022-06-27 15:50:00|136.69|134.29|135.56|133.16|136.91|134.51|135.22|132.82|0
1656345300000|2022-06-27 15:55:00|135.33|132.93|136.34|133.94|136.79|134.39|134.55|132.15|0
1656345600000|2022-06-27 16:00:00|136|133.6|133.2|130.8|136.91|134.51|132.32|129.92|0
1656345900000|2022-06-27 16:05:00|133.54|131.14|133.31|130.91|133.76|131.36|131.87|129.47|0
1656346200000|2022-06-27 16:10:00|133.42|131.02|132.9|130.5|133.79|131.39|131.87|129.47|0
1656346500000|2022-06-27 16:15:00|132.79|130.39|134.23|131.83|134.35|131.95|131.25|128.85|0
1656346800000|2022-06-27 16:20:00|134.35|131.95|132.01|129.61|134.79|132.39|131.9|129.5|0
1656347100000|2022-06-27 16:25:00|131.9|129.5|130.45|128.05|132.34|129.94|129.69|127.29|0
1656347400000|2022-06-27 16:30:00|130.12|127.72|128.71|126.31|130.23|127.83|127.95|125.55|0
1656347700000|2022-06-27 16:35:00|128.16|125.76|129.5|127.1|130.61|128.21|127.84|125.44|0
1656348000000|2022-06-27 16:40:00|129.39|126.99|131.36|128.96|131.36|128.96|129.06|126.66|0
1656348300000|2022-06-27 16:45:00|131.64|129.24|131.58|129.18|132.02|129.62|129.93|127.53|0
1656348600000|2022-06-27 16:50:00|131.47|129.07|132.79|130.39|133.13|130.73|131.03|128.63|0
1656348900000|2022-06-27 16:55:00|133.02|130.62|132.57|130.17|133.24|130.84|130.91|128.51|0
1656349200000|2022-06-27 17:00:00|133.01|130.61|129.81|127.41|133.01|130.61|129.05|126.65|0
1656349500000|2022-06-27 17:05:00|129.7|127.3|129.53|127.13|129.7|127.3|127.63|125.23|0
1656349800000|2022-06-27 17:10:00|129.59|127.19|130.3|127.9|132.23|129.83|129.59|127.19|0
1656350100000|2022-06-27 17:15:00|130.19|127.79|130.41|128.01|131.29|128.89|128.87|126.47|0
1656350400000|2022-06-27 17:20:00|130.63|128.23|129.97|127.57|131.07|128.67|128.98|126.58|0
1656350700000|2022-06-27 17:25:00|130.3|127.9|128.98|126.58|130.3|127.9|128.43|126.03|0
1656351000000|2022-06-27 17:30:00|128.65|126.25|127.77|125.37|129.08|126.68|127.34|124.94|0
1656351300000|2022-06-27 17:35:00|127.66|125.26|128.04|125.64|128.42|126.02|126.74|124.34|0
1656351600000|2022-06-27 17:40:00|127.77|125.37|125.93|123.53|128.31|125.91|125.17|122.77|0
1656351900000|2022-06-27 17:45:00|125.82|123.42|125.28|122.88|126.14|123.74|124|121.6|0
1656352200000|2022-06-27 17:50:00|125.6|123.2|126.14|123.74|126.89|124.49|124.96|122.56|0
1656352500000|2022-06-27 17:55:00|126.35|123.95|125.27|122.87|126.46|124.06|125.16|122.76|0
1656352800000|2022-06-27 18:00:00|125.16|122.76|126.34|123.94|126.66|124.26|122.97|120.57|0
1656353100000|2022-06-27 18:05:00|126.45|124.05|125.26|122.86|126.66|124.26|124.4|122|0
1656353400000|2022-06-27 18:10:00|125.37|122.97|126.44|124.04|127.09|124.69|124.51|122.11|0
1656353700000|2022-06-27 18:15:00|126.65|124.25|128.71|126.31|128.71|126.31|126.6|124.2|0
1656354000000|2022-06-27 18:20:00|128.82|126.42|127.73|125.33|128.82|126.42|127.08|124.68|0
1656354300000|2022-06-27 18:25:00|127.51|125.11|125.49|123.09|127.51|125.11|124.96|122.56|0
1656354600000|2022-06-27 18:30:00|125.28|122.88|127.43|125.03|127.43|125.03|124.52|122.12|0
1656354900000|2022-06-27 18:35:00|127.54|125.14|128.41|126.01|128.85|126.45|126.78|124.38|0
1656355200000|2022-06-27 18:40:00|128.46|126.06|127.1|124.7|128.46|126.06|126.45|124.05|0
1656355500000|2022-06-27 18:45:00|126.99|124.59|127.86|125.46|128.3|125.9|125.91|123.51|0
1656355800000|2022-06-27 18:50:00|127.75|125.35|126.55|124.15|127.75|125.35|125.8|123.4|0
1656356100000|2022-06-27 18:55:00|126.66|124.26|125.47|123.07|127.42|125.02|125.25|122.85|0
1656356400000|2022-06-27 19:00:00|125.25|122.85|122.16|119.76|126.01|123.61|121.84|119.44|0
1656356700000|2022-06-27 19:05:00|122.05|119.65|124.5|122.1|124.92|122.52|120.79|118.39|0
1656357000000|2022-06-27 19:10:00|124.28|121.88|127.19|124.79|127.3|124.9|124.17|121.77|0
1656357300000|2022-06-27 19:15:00|126.97|124.57|127.62|125.22|128.16|125.76|126.43|124.03|0
1656357600000|2022-06-27 19:20:00|127.51|125.11|126.21|123.81|127.73|125.33|125.78|123.38|0
1656357900000|2022-06-27 19:25:00|126.53|124.13|126.64|124.24|128.05|125.65|125.66|123.26|0
1656358200000|2022-06-27 19:30:00|126.53|124.13|124.48|122.08|126.53|124.13|124.37|121.97|0
1656358500000|2022-06-27 19:35:00|124.59|122.19|122.77|120.37|124.59|122.19|121.92|119.52|0
1656358800000|2022-06-27 19:40:00|122.56|120.16|126.73|124.33|126.73|124.33|122.13|119.73|0
1656359100000|2022-06-27 19:45:00|126.63|124.23|126.08|123.68|128.26|125.86|124.47|122.07|0
1656359400000|2022-06-27 19:50:00|124.15|121.75|121.91|119.51|124.15|121.75|120.65|118.25|0
1656359700000|2022-06-27 19:55:00|122.12|119.72|125.86|123.46|125.86|123.46|121.91|119.51|0
1656360000000|2022-06-27 20:00:00|126.94|124.54|127.04|124.64|128.14|125.74|125.96|123.56|0
1656360300000|2022-06-27 20:05:00|127.1|124.7|127.8|125.4|127.8|125.4|126.39|123.99|0
1656360600000|2022-06-27 20:10:00|127.69|125.29|127.25|124.85|128.24|125.84|126.93|124.53|0
1656360900000|2022-06-27 20:15:00|127.78|124.98|128.1|125.3|128.54|125.74|127.78|124.98|0
1656361200000|2022-06-27 20:20:00|127.99|125.19|128.08|125.28|129.58|126.78|127.88|125.08|0
1656361500000|2022-06-27 20:25:00|128.02|125.22|127.15|124.35|128.35|125.55|127.15|124.35|0
1656361800000|2022-06-27 20:30:00|127.26|124.46|127.14|124.34|127.58|124.78|126.93|124.13|0
1656362100000|2022-06-27 20:35:00|127.04|124.24|127.36|124.56|127.9|125.1|127.03|124.23|0
1656362400000|2022-06-27 20:40:00|127.25|124.45|127.14|124.34|127.47|124.67|126.92|124.12|0
1656362700000|2022-06-27 20:45:00|127.25|124.45|127.73|124.93|128.01|125.21|127.25|124.45|0
1656363000000|2022-06-27 20:50:00|127.79|124.99|127.57|124.77|128.11|125.31|127.35|124.55|0
1656363300000|2022-06-27 20:55:00|127.46|124.66|127.47|124.67|127.78|124.98|127.35|124.55|0
1656363600000|2022-06-27 21:00:00|127.53|124.73|127.86|125.06|127.86|125.06|127.53|124.73|0
1656363900000|2022-06-27 21:05:00|127.94|125.14|128|125.2|128.04|125.24|127.86|125.06|0
1656364200000|2022-06-27 21:10:00|127.95|125.15|127.97|125.17|128.07|125.27|127.95|125.15|0
1656364500000|2022-06-27 21:15:00|127.94|125.14|127.91|125.11|128.08|125.28|127.91|125.11|0
1656364800000|2022-06-27 21:20:00|127.93|125.13|127.85|125.05|127.93|125.13|127.79|124.99|0
1656365100000|2022-06-27 21:25:00|127.81|125.01|127.83|125.03|127.83|125.03|127.75|124.95|0
1656365400000|2022-06-27 21:30:00|127.81|125.01|127.78|124.98|127.83|125.03|127.7|124.9|0
1656365700000|2022-06-27 21:35:00|127.73|124.93|127.33|124.53|127.73|124.93|127.33|124.53|0
1656366000000|2022-06-27 21:40:00|127.36|124.56|126.91|124.11|127.36|124.56|126.91|124.11|0
1656366300000|2022-06-27 21:45:00|126.94|124.14|127.21|124.41|127.21|124.41|126.91|124.11|0
1656366600000|2022-06-27 21:50:00|127.23|124.43|127.22|124.42|127.32|124.52|127.05|124.25|0
1656366900000|2022-06-27 21:55:00|127.24|124.44|127.35|124.55|127.57|124.77|127.22|124.42|0
1656367200000|2022-06-27 22:00:00|128.23|125.43|126.16|123.36|128.34|125.54|126|123.2|0
1656367500000|2022-06-27 22:05:00|126.21|123.41|126.48|123.68|126.54|123.74|126|123.2|0
1656367800000|2022-06-27 22:10:00|126.54|123.74|126.31|123.51|126.86|124.06|125.77|122.97|0
1656368100000|2022-06-27 22:15:00|126.47|123.67|125.88|123.08|126.53|123.73|125.88|123.08|0
1656368400000|2022-06-27 22:20:00|125.99|123.19|125.88|123.08|126.09|123.29|125.66|122.86|0
1656368700000|2022-06-27 22:25:00|125.82|123.02|126.2|123.4|126.41|123.61|125.77|122.97|0
1656369000000|2022-06-27 22:30:00|126.14|123.34|126.19|123.39|126.3|123.5|125.87|123.07|0
1656369300000|2022-06-27 22:35:00|126.24|123.44|126.08|123.28|126.41|123.61|126.03|123.23|0
1656369600000|2022-06-27 22:40:00|126.19|123.39|127.27|124.47|127.27|124.47|125.97|123.17|0
1656369900000|2022-06-27 22:45:00|127.38|124.58|127.7|124.9|128.03|125.23|127.38|124.58|0
1656370200000|2022-06-27 22:50:00|127.65|124.85|127.92|125.12|128.03|125.23|127.59|124.79|0
1656370500000|2022-06-27 22:55:00|127.97|125.17|127.91|125.11|128.14|125.34|127.91|125.11|0
1656370800000|2022-06-27 23:00:00|128.02|125.22|127.58|124.78|128.95|126.15|127.47|124.67|0
1656371100000|2022-06-27 23:05:00|127.47|124.67|127.8|125|127.8|125|127.47|124.67|0
1656371400000|2022-06-27 23:10:00|127.91|125.11|127.79|124.99|128.34|125.54|127.47|124.67|0
1656371700000|2022-06-27 23:15:00|127.85|125.05|127.79|124.99|127.9|125.1|127.36|124.56|0
1656372000000|2022-06-27 23:20:00|127.84|125.04|127.68|124.88|127.9|125.1|127.57|124.77|0
1656372300000|2022-06-27 23:25:00|127.73|124.93|127.78|124.98|127.9|125.1|127.57|124.77|0
1656372600000|2022-06-27 23:30:00|127.84|125.04|127.45|124.65|127.84|125.04|127.45|124.65|0
1656372900000|2022-06-27 23:35:00|127.4|124.6|127.34|124.54|127.45|124.65|127.23|124.43|0
1656373200000|2022-06-27 23:40:00|127.28|124.48|126.9|124.1|127.34|124.54|126.9|124.1|0
1656373500000|2022-06-27 23:45:00|127.01|124.21|127.66|124.86|127.66|124.86|127.01|124.21|0
1656373800000|2022-06-27 23:50:00|127.55|124.75|126.35|123.55|127.6|124.8|126.35|123.55|0
1656374100000|2022-06-27 23:55:00|126.24|123.44|127.44|124.64|127.44|124.64|126.24|123.44|0
1656374400000|2022-06-28 00:00:00|127.33|124.53|129.51|126.71|130.4|127.6|127.22|124.42|0
1656374700000|2022-06-28 00:05:00|129.62|126.82|130.33|127.53|130.72|127.92|129.23|126.43|0
1656375000000|2022-06-28 00:10:00|130.28|127.48|129.95|127.15|130.83|128.03|129.89|127.09|0
1656375300000|2022-06-28 00:15:00|130.06|127.26|129.94|127.14|130.5|127.7|129.94|127.14|0
1656375600000|2022-06-28 00:20:00|129.83|127.03|129.28|126.48|129.83|127.03|129|126.2|0
1656375900000|2022-06-28 00:25:00|129.44|126.64|129.49|126.69|129.61|126.81|129.17|126.37|0
1656376200000|2022-06-28 00:30:00|129.44|126.64|129.82|127.02|129.83|127.03|129.38|126.58|0
1656376500000|2022-06-28 00:35:00|129.71|126.91|129.38|126.58|129.82|127.02|129.27|126.47|0
1656376800000|2022-06-28 00:40:00|129.43|126.63|129.48|126.68|129.71|126.91|129.27|126.47|0
1656377100000|2022-06-28 00:45:00|129.43|126.63|128.82|126.02|129.48|126.68|128.49|125.69|0
1656377400000|2022-06-28 00:50:00|128.93|126.13|128.05|125.25|128.93|126.13|127.45|124.65|0
1656377700000|2022-06-28 00:55:00|127.99|125.19|128.7|125.9|128.7|125.9|127.94|125.14|0
1656378000000|2022-06-28 01:00:00|128.6|125.8|128.81|126.01|128.92|126.12|128.48|125.68|0
1656378300000|2022-06-28 01:05:00|128.92|126.12|128.75|125.95|129.03|126.23|128.42|125.62|0
1656378600000|2022-06-28 01:10:00|128.81|126.01|129.35|126.55|129.46|126.66|128.53|125.73|0
1656378900000|2022-06-28 01:15:00|129.46|126.66|129.57|126.77|129.57|126.77|128.91|126.11|0
1656379200000|2022-06-28 01:20:00|129.46|126.66|128.36|125.56|129.57|126.77|128.36|125.56|0
1656379500000|2022-06-28 01:25:00|128.41|125.61|126.94|124.14|128.63|125.83|126.5|123.7|0
1656379800000|2022-06-28 01:30:00|127.05|124.25|126.72|123.92|127.7|124.9|126.18|123.38|0
1656380100000|2022-06-28 01:35:00|126.77|123.97|127.31|124.51|127.75|124.95|126.39|123.59|0
1656380400000|2022-06-28 01:40:00|127.37|124.57|126.6|123.8|127.69|124.89|126.6|123.8|0
1656380700000|2022-06-28 01:45:00|126.49|123.69|123.69|120.89|126.6|123.8|123.58|120.78|0
1656381000000|2022-06-28 01:50:00|123.58|120.78|122.51|119.71|124.22|121.42|122.3|119.5|0
1656381300000|2022-06-28 01:55:00|122.3|119.5|121.13|118.33|122.73|119.93|120.61|117.81|0
1656381600000|2022-06-28 02:00:00|121.24|118.44|122.29|119.49|122.72|119.92|121.24|118.44|0
1656381900000|2022-06-28 02:05:00|122.4|119.6|123.68|120.88|123.78|120.98|122.4|119.6|0
1656382200000|2022-06-28 02:10:00|123.78|120.98|122.71|119.91|123.78|120.98|122.61|119.81|0
1656382500000|2022-06-28 02:15:00|122.61|119.81|122.55|119.75|123.46|120.66|122.5|119.7|0
1656382800000|2022-06-28 02:20:00|122.6|119.8|121.17|118.37|122.6|119.8|120.38|117.58|0
1656383100000|2022-06-28 02:25:00|121.06|118.26|118.34|115.54|121.75|118.95|117.15|114.35|0
1656383400000|2022-06-28 02:30:00|118.08|115.28|119.12|116.32|119.12|116.32|117.56|114.76|0
1656383700000|2022-06-28 02:35:00|119.22|116.42|119.32|116.52|119.64|116.84|118.7|115.9|0
1656384000000|2022-06-28 02:40:00|119.43|116.63|119.01|116.21|119.64|116.84|118.64|115.84|0
1656384300000|2022-06-28 02:45:00|119.06|116.26|119.84|117.04|120.05|117.25|118.38|115.58|0
1656384600000|2022-06-28 02:50:00|119.73|116.93|120.97|118.17|120.97|118.17|119.73|116.93|0
1656384900000|2022-06-28 02:55:00|120.86|118.06|121.23|118.43|121.6|118.8|120.81|118.01|0
1656385200000|2022-06-28 03:00:00|121.49|118.69|121.38|118.58|121.49|118.69|120.91|118.11|0
1656385500000|2022-06-28 03:05:00|121.28|118.48|123.02|120.22|123.5|120.7|121.17|118.37|0
1656385800000|2022-06-28 03:10:00|122.91|120.11|122.22|119.42|122.96|120.16|122.11|119.31|0
1656386100000|2022-06-28 03:15:00|122.17|119.37|122.27|119.47|122.54|119.74|121.58|118.78|0
1656386400000|2022-06-28 03:20:00|122.22|119.42|121.79|118.99|122.22|119.42|121.26|118.46|0
1656386700000|2022-06-28 03:25:00|121.9|119.1|123.59|120.79|124.02|121.22|121.9|119.1|0
1656387000000|2022-06-28 03:30:00|123.8|121|123.69|120.89|124.71|121.91|123.59|120.79|0
1656387300000|2022-06-28 03:35:00|123.64|120.84|123.26|120.46|123.96|121.16|123.16|120.36|0
1656387600000|2022-06-28 03:40:00|123.31|120.51|123.58|120.78|123.8|121|123.26|120.46|0
1656387900000|2022-06-28 03:45:00|123.69|120.89|124.11|121.31|124.43|121.63|123.58|120.78|0
1656388200000|2022-06-28 03:50:00|124.16|121.36|123.47|120.67|124.32|121.52|123.04|120.24|0
1656388500000|2022-06-28 03:55:00|123.36|120.56|123.68|120.88|123.68|120.88|122.98|120.18|0
1656388800000|2022-06-28 04:00:00|123.78|120.98|124.47|121.67|124.47|121.67|123.46|120.66|0
1656389100000|2022-06-28 04:05:00|124.53|121.73|124.1|121.3|124.63|121.83|123.78|120.98|0
1656389400000|2022-06-28 04:10:00|123.99|121.19|123.99|121.19|124.1|121.3|123.67|120.87|0
1656389700000|2022-06-28 04:15:00|123.93|121.13|122.17|119.37|123.93|121.13|122.07|119.27|0
1656390000000|2022-06-28 04:20:00|122.23|119.43|122.59|119.79|122.7|119.9|121.96|119.16|0
1656390300000|2022-06-28 04:25:00|122.54|119.74|122.91|120.11|123.02|120.22|122.17|119.37|0
1656390600000|2022-06-28 04:30:00|122.96|120.16|124.83|122.03|124.83|122.03|122.91|120.11|0
1656390900000|2022-06-28 04:35:00|124.88|122.08|124.93|122.13|125.36|122.56|124.82|122.02|0
1656391200000|2022-06-28 04:40:00|125.04|122.24|124.29|121.49|125.15|122.35|124.07|121.27|0
1656391500000|2022-06-28 04:45:00|124.34|121.54|124.28|121.48|124.44|121.64|123.86|121.06|0
1656391800000|2022-06-28 04:50:00|124.17|121.37|123.48|120.68|124.28|121.48|123.16|120.36|0
1656392100000|2022-06-28 04:55:00|123.53|120.73|123.53|120.73|123.58|120.78|123.1|120.3|0
1656392400000|2022-06-28 05:00:00|123.58|120.78|124.06|121.26|125.24|122.44|123.47|120.67|0
1656392700000|2022-06-28 05:05:00|123.95|121.15|125.07|122.27|125.28|122.48|123.52|120.72|0
1656393000000|2022-06-28 05:10:00|125.13|122.33|125.01|122.21|125.34|122.54|124.59|121.79|0
1656393300000|2022-06-28 05:15:00|125.07|122.27|124.69|121.89|125.12|122.32|124.47|121.67|0
1656393600000|2022-06-28 05:20:00|124.63|121.83|124.42|121.62|124.8|122|124.1|121.3|0
1656393900000|2022-06-28 05:25:00|124.26|121.46|124.47|121.67|125.01|122.21|123.83|121.03|0
1656394200000|2022-06-28 05:30:00|124.68|121.88|125.32|122.52|125.32|122.52|124.36|121.56|0
1656394500000|2022-06-28 05:35:00|125.22|122.42|126.4|123.6|127.05|124.25|125.22|122.42|0
1656394800000|2022-06-28 05:40:00|126.45|123.65|125.85|123.05|126.72|123.92|125.53|122.73|0
1656395100000|2022-06-28 05:45:00|126.07|123.27|126.17|123.37|126.5|123.7|125.53|122.73|0
1656395400000|2022-06-28 05:50:00|126.07|123.27|125.85|123.05|126.39|123.59|125.63|122.83|0
1656395700000|2022-06-28 05:55:00|125.9|123.1|126.06|123.26|126.71|123.91|125.85|123.05|0
1656396000000|2022-06-28 06:00:00|126.49|123.69|128.45|125.65|128.45|125.65|126.28|123.48|0
1656396300000|2022-06-28 06:05:00|128.12|125.32|131.64|128.84|131.97|129.17|127.79|124.99|0
1656396600000|2022-06-28 06:10:00|131.53|128.73|132.69|129.89|134.6|131.8|131.42|128.62|0
1656396900000|2022-06-28 06:15:00|132.58|129.78|132.91|130.11|134.15|131.35|132.18|129.38|0
1656397200000|2022-06-28 06:20:00|132.8|130|132.91|130.11|133.58|130.78|132.57|129.77|0
1656397500000|2022-06-28 06:25:00|132.85|130.05|133.35|130.55|133.47|130.67|132.68|129.88|0
1656397800000|2022-06-28 06:30:00|133.46|130.66|132.39|129.59|133.58|130.78|132.01|129.21|0
1656398100000|2022-06-28 06:35:00|132.45|129.65|132.11|129.31|132.51|129.71|131.11|128.31|0
1656398400000|2022-06-28 06:40:00|131.89|129.09|133|130.2|133.34|130.54|131.78|128.98|0
1656398700000|2022-06-28 06:45:00|132.83|130.03|132.89|130.09|133.45|130.65|132.44|129.64|0
1656399000000|2022-06-28 06:50:00|133|130.2|133.22|130.42|133.5|130.7|132.05|129.25|0
1656399300000|2022-06-28 06:55:00|133.17|130.37|132.49|129.69|133.22|130.42|132.16|129.36|0
1656399600000|2022-06-28 07:00:00|132.43|129.63|134|131.2|134.96|132.16|132.43|129.63|0
1656399900000|2022-06-28 07:05:00|133.8|131.4|134.74|132.34|135.25|132.85|133.18|130.78|0
1656400200000|2022-06-28 07:10:00|134.57|132.17|138.94|136.54|140.04|137.64|134.57|132.17|0
1656400500000|2022-06-28 07:15:00|138.77|136.37|136.37|133.97|139.12|136.72|136.37|133.97|0
1656400800000|2022-06-28 07:20:00|136.48|134.08|134.95|132.55|136.77|134.37|133.83|131.43|0
1656401100000|2022-06-28 07:25:00|134.9|132.5|131.87|129.47|135.01|132.61|131.43|129.03|0
1656401400000|2022-06-28 07:30:00|131.92|129.52|130.46|128.06|131.92|129.52|129.41|127.01|0
1656401700000|2022-06-28 07:35:00|130.24|127.84|129.36|126.96|131.73|129.33|129.36|126.96|0
1656402000000|2022-06-28 07:40:00|129.69|127.29|129.35|126.95|130.4|128|129.19|126.79|0
1656402300000|2022-06-28 07:45:00|129.14|126.74|127.98|125.58|130.29|127.89|127.28|124.88|0
1656402600000|2022-06-28 07:50:00|128.15|125.75|130.34|127.94|130.94|128.54|127.82|125.42|0
1656402900000|2022-06-28 07:55:00|130.39|127.99|131.22|128.82|131.27|128.87|130.01|127.61|0
1656403200000|2022-06-28 08:00:00|131.27|128.87|132.88|130.48|133|130.6|130.77|128.37|0
1656403500000|2022-06-28 08:05:00|132.77|130.37|132.1|129.7|133.89|131.49|132.1|129.7|0
1656403800000|2022-06-28 08:10:00|132.26|129.86|132.1|129.7|132.54|130.14|131.88|129.48|0
1656404100000|2022-06-28 08:15:00|132.04|129.64|132.2|129.8|132.99|130.59|131.76|129.36|0
1656404400000|2022-06-28 08:20:00|132.31|129.91|133.51|131.11|133.84|131.44|132.31|129.91|0
1656404700000|2022-06-28 08:25:00|133.67|131.27|134.18|131.78|134.4|132|133.45|131.05|0
1656405000000|2022-06-28 08:30:00|134.17|131.77|133.05|130.65|134.29|131.89|133.05|130.65|0
1656405300000|2022-06-28 08:35:00|132.83|130.43|134.95|132.55|135.07|132.67|132.83|130.43|0
1656405600000|2022-06-28 08:40:00|134.84|132.44|133.6|131.2|134.84|132.44|133.49|131.09|0
1656405900000|2022-06-28 08:45:00|133.49|131.09|133.71|131.31|134.28|131.88|133.15|130.75|0
1656406200000|2022-06-28 08:50:00|133.82|131.42|134.72|132.32|134.72|132.32|133.77|131.37|0
1656406500000|2022-06-28 08:55:00|134.83|132.43|136.18|133.78|136.3|133.9|134.66|132.26|0
1656406800000|2022-06-28 09:00:00|135.96|133.56|136.07|133.67|136.41|134.01|135.56|133.16|0
1656407100000|2022-06-28 09:05:00|135.89|133.49|136.63|134.23|136.86|134.46|135.89|133.49|0
1656407400000|2022-06-28 09:10:00|136.74|134.34|137.53|135.13|137.88|135.48|136.74|134.34|0
1656407700000|2022-06-28 09:15:00|137.76|135.36|135.6|133.2|137.76|135.36|135.6|133.2|0
1656408000000|2022-06-28 09:20:00|135.83|133.43|135.88|133.48|136.67|134.27|135.6|133.2|0
1656408300000|2022-06-28 09:25:00|135.94|133.54|136.5|134.1|136.9|134.5|135.82|133.42|0
1656408600000|2022-06-28 09:30:00|136.44|134.04|134.8|132.4|136.73|134.33|134.58|132.18|0
1656408900000|2022-06-28 09:35:00|134.91|132.51|133.9|131.5|135.14|132.74|133.45|131.05|0
1656409200000|2022-06-28 09:40:00|133.95|131.55|133.23|130.83|134.07|131.67|133|130.6|0
1656409500000|2022-06-28 09:45:00|133.28|130.88|133.33|130.93|134.12|131.72|132.89|130.49|0
1656409800000|2022-06-28 09:50:00|133.45|131.05|134.23|131.83|135.18|132.78|133.45|131.05|0
1656410100000|2022-06-28 09:55:00|134.17|131.77|133.38|130.98|134.67|132.27|132.99|130.59|0
1656410400000|2022-06-28 10:00:00|133.33|130.93|133.6|131.2|134.44|132.04|133.27|130.87|0
1656410700000|2022-06-28 10:05:00|133.55|131.15|133.1|130.7|134.05|131.65|132.93|130.53|0
1656411000000|2022-06-28 10:10:00|132.65|130.25|132.81|130.41|133.43|131.03|132.54|130.14|0
1656411300000|2022-06-28 10:15:00|132.87|130.47|133.2|130.8|133.43|131.03|132.76|130.36|0
1656411600000|2022-06-28 10:20:00|133.14|130.74|134.2|131.8|134.54|132.14|133.09|130.69|0
1656411900000|2022-06-28 10:25:00|133.98|131.58|134.25|131.85|134.43|132.03|133.7|131.3|0
1656412200000|2022-06-28 10:30:00|134.09|131.69|135.38|132.98|135.44|133.04|134.09|131.69|0
1656412500000|2022-06-28 10:35:00|135.32|132.92|134.98|132.58|135.32|132.92|134.65|132.25|0
1656412800000|2022-06-28 10:40:00|135.09|132.69|134.47|132.07|135.32|132.92|133.86|131.46|0
1656413100000|2022-06-28 10:45:00|134.41|132.01|134.41|132.01|134.98|132.58|133.97|131.57|0
1656413400000|2022-06-28 10:50:00|134.35|131.95|135.31|132.91|135.31|132.91|134.07|131.67|0
1656413700000|2022-06-28 10:55:00|135.36|132.96|135.81|133.41|136.27|133.87|134.86|132.46|0
1656414000000|2022-06-28 11:00:00|135.7|133.3|134.74|132.34|135.87|133.47|134.29|131.89|0
1656414300000|2022-06-28 11:05:00|134.51|132.11|135.98|133.58|135.98|133.58|134.34|131.94|0
1656414600000|2022-06-28 11:10:00|136.09|133.69|135.97|133.57|136.2|133.8|135.41|133.01|0
1656414900000|2022-06-28 11:15:00|135.75|133.35|135.74|133.34|135.97|133.57|135.52|133.12|0
1656415200000|2022-06-28 11:20:00|135.86|133.46|135.85|133.45|136.02|133.62|135.4|133|0
1656415500000|2022-06-28 11:25:00|135.74|133.34|136.98|134.58|137.1|134.7|135.23|132.83|0
1656415800000|2022-06-28 11:30:00|137.04|134.64|136.52|134.12|137.04|134.64|136.35|133.95|0
1656416100000|2022-06-28 11:35:00|136.41|134.01|135.95|133.55|136.64|134.24|135.61|133.21|0
1656416400000|2022-06-28 11:40:00|135.84|133.44|136.52|134.12|136.57|134.17|135.61|133.21|0
1656416700000|2022-06-28 11:45:00|136.4|134|134.97|132.57|136.52|134.12|134.85|132.45|0
1656417000000|2022-06-28 11:50:00|134.91|132.51|134.45|132.05|134.97|132.57|133.95|131.55|0
1656417300000|2022-06-28 11:55:00|134.4|132|134.73|132.33|134.85|132.45|133.61|131.21|0
1656417600000|2022-06-28 12:00:00|134.62|132.22|134.84|132.44|135.19|132.79|134.05|131.65|0
1656417900000|2022-06-28 12:05:00|134.73|132.33|134.16|131.76|134.96|132.56|133.83|131.43|0
1656418200000|2022-06-28 12:10:00|134.22|131.82|133.82|131.42|134.28|131.88|133.26|130.86|0
1656418500000|2022-06-28 12:15:00|133.6|131.2|132.14|129.74|134.33|131.93|131.8|129.4|0
1656418800000|2022-06-28 12:20:00|132.03|129.63|131.24|128.84|132.36|129.96|130.02|127.62|0
1656419100000|2022-06-28 12:25:00|131.13|128.73|128.7|126.3|131.24|128.84|128.48|126.08|0
1656419400000|2022-06-28 12:30:00|128.81|126.41|127.71|125.31|130.02|127.62|127.49|125.09|0
1656419700000|2022-06-28 12:35:00|127.82|125.42|129.46|127.06|129.68|127.28|127.71|125.31|0
1656420000000|2022-06-28 12:40:00|129.57|127.17|130.23|127.83|131.12|128.72|129.57|127.17|0
1656420300000|2022-06-28 12:45:00|130.34|127.94|130.67|128.27|131.01|128.61|130.34|127.94|0
1656420600000|2022-06-28 12:50:00|130.78|128.38|131.11|128.71|131.56|129.16|130.23|127.83|0
1656420900000|2022-06-28 12:55:00|131|128.6|131.44|129.04|131.77|129.37|131|128.6|0
1656421200000|2022-06-28 13:00:00|131.55|129.15|131.99|129.59|132.44|130.04|131.55|129.15|0
1656421500000|2022-06-28 13:05:00|132.11|129.71|132.66|130.26|133|130.6|132.1|129.7|0
1656421800000|2022-06-28 13:10:00|132.77|130.37|131.54|129.14|132.77|130.37|131.1|128.7|0
1656422100000|2022-06-28 13:15:00|131.43|129.03|132.32|129.92|132.43|130.03|131.43|129.03|0
1656422400000|2022-06-28 13:20:00|132.43|130.03|131.98|129.58|132.88|130.48|131.76|129.36|0
1656422700000|2022-06-28 13:25:00|132.09|129.69|131.98|129.58|132.76|130.36|131.14|128.74|0
1656423000000|2022-06-28 13:30:00|131.42|129.02|142.13|139.73|143.42|141.02|131.42|129.02|0
1656423300000|2022-06-28 13:35:00|142.48|140.08|143.87|141.47|145.75|143.35|141.76|139.36|0
1656423600000|2022-06-28 13:40:00|143.4|141|142.92|140.52|144.34|141.94|141.06|138.66|0
1656423900000|2022-06-28 13:45:00|143.51|141.11|143.51|141.11|143.74|141.34|139.66|137.26|0
1656424200000|2022-06-28 13:50:00|143.74|141.34|143.23|140.83|144.29|141.89|142.1|139.7|0
1656424500000|2022-06-28 13:55:00|143.11|140.71|139.17|136.77|143.47|141.07|138.24|135.84|0
1656424800000|2022-06-28 14:00:00|138.94|136.54|134.57|132.17|140.39|137.99|133.67|131.27|0
1656425100000|2022-06-28 14:05:00|134.23|131.83|129.99|127.59|134.74|132.34|127.83|125.43|0
1656425400000|2022-06-28 14:10:00|129.66|127.26|132.34|129.94|132.67|130.27|129.66|127.26|0
1656425700000|2022-06-28 14:15:00|132.11|129.71|129.99|127.59|132.73|130.33|129.99|127.59|0
1656426000000|2022-06-28 14:20:00|129.76|127.36|128.32|125.92|130.65|128.25|126.73|124.33|0
1656426300000|2022-06-28 14:25:00|128.21|125.81|128.47|126.07|130.57|128.17|128.21|125.81|0
1656426600000|2022-06-28 14:30:00|127.92|125.52|124.52|122.12|128.47|126.07|123.69|121.29|0
1656426900000|2022-06-28 14:35:00|124.2|121.8|126.24|123.84|126.68|124.28|124.09|121.69|0
1656427200000|2022-06-28 14:40:00|126.14|123.74|126.35|123.95|126.57|124.17|123.12|120.72|0
1656427500000|2022-06-28 14:45:00|126.02|123.62|122.58|120.18|126.35|123.95|121.41|119.01|0
1656427800000|2022-06-28 14:50:00|122.79|120.39|121.94|119.54|123.54|121.14|120.67|118.27|0
1656428100000|2022-06-28 14:55:00|122.05|119.65|125.15|122.75|125.15|122.75|121.83|119.43|0
1656428400000|2022-06-28 15:00:00|125.04|122.64|124.61|122.21|125.79|123.39|122.89|120.49|0
1656428700000|2022-06-28 15:05:00|124.82|122.42|122.58|120.18|125.14|122.74|122.26|119.86|0
1656429000000|2022-06-28 15:10:00|122.9|120.5|121.46|119.06|123.97|121.57|121.04|118.64|0
1656429300000|2022-06-28 15:15:00|121.36|118.96|118.48|116.08|121.57|119.17|117.98|115.58|0
1656429600000|2022-06-28 15:20:00|118.59|116.19|114.44|112.04|119.01|116.61|114.44|112.04|0
1656429900000|2022-06-28 15:25:00|114.54|112.14|112.16|109.76|114.85|112.45|110.86|108.46|0
1656430200000|2022-06-28 15:30:00|111.86|109.46|112.27|109.87|113.88|111.48|110.66|108.26|0
1656430500000|2022-06-28 15:35:00|112.17|109.77|108.36|105.96|112.47|110.07|108.26|105.86|0
1656430800000|2022-06-28 15:40:00|108.95|106.55|106|103.6|108.95|106.55|105.61|103.21|0
1656431100000|2022-06-28 15:45:00|106.09|103.69|108.56|106.16|108.66|106.26|105.51|103.11|0
1656431400000|2022-06-28 15:50:00|108.36|105.96|106.31|103.91|108.66|106.26|106.01|103.61|0
1656431700000|2022-06-28 15:55:00|106.16|103.76|105.61|103.21|107.07|104.67|104.23|101.83|0
1656432000000|2022-06-28 16:00:00|105.42|103.02|103.21|100.81|106.19|103.79|102.82|100.42|0
1656432300000|2022-06-28 16:05:00|103.3|100.9|105.99|103.59|106.29|103.89|103.3|100.9|0
1656432600000|2022-06-28 16:10:00|105.51|103.11|106.28|103.88|107.94|105.54|105.51|103.11|0
1656432900000|2022-06-28 16:15:00|105.99|103.59|105.44|103.04|105.99|103.59|102.75|100.35|0
1656433200000|2022-06-28 16:20:00|105.05|102.65|106.47|104.07|106.86|104.46|104.86|102.46|0
1656433500000|2022-06-28 16:25:00|106.27|103.87|108.22|105.82|108.22|105.82|106.17|103.77|0
1656433800000|2022-06-28 16:30:00|108.52|106.12|104.41|102.01|108.52|106.12|104.41|102.01|0
1656434100000|2022-06-28 16:35:00|104.22|101.82|106.84|104.44|107.33|104.93|104.22|101.82|0
1656434400000|2022-06-28 16:40:00|107.03|104.63|108.5|106.1|108.8|106.4|106.64|104.24|0
1656434700000|2022-06-28 16:45:00|108.6|106.2|107.51|105.11|109.3|106.9|107.22|104.82|0
1656435000000|2022-06-28 16:50:00|107.61|105.21|105.17|102.77|107.76|105.36|105.17|102.77|0
1656435300000|2022-06-28 16:55:00|105.27|102.87|106.43|104.03|107.12|104.72|105.17|102.77|0
1656435600000|2022-06-28 17:00:00|106.24|103.84|104.58|102.18|106.43|104.03|103.34|100.94|0
1656435900000|2022-06-28 17:05:00|104.97|102.57|100.68|98.28|104.97|102.57|100.68|98.28|0
1656436200000|2022-06-28 17:10:00|100.49|98.09|100.72|98.32|102.04|99.64|99.05|96.65|0
1656436500000|2022-06-28 17:15:00|100.53|98.13|100.26|97.86|101.85|99.45|100.07|97.67|0
1656436800000|2022-06-28 17:20:00|100.07|97.67|101.63|99.23|101.73|99.33|98.86|96.46|0
1656437100000|2022-06-28 17:25:00|101.54|99.14|102.86|100.46|103.34|100.94|100.03|97.63|0
1656437400000|2022-06-28 17:30:00|102.67|100.27|101.53|99.13|103.53|101.13|101.53|99.13|0
1656437700000|2022-06-28 17:35:00|101.43|99.03|100.3|97.9|101.62|99.22|99.46|97.06|0
1656438000000|2022-06-28 17:40:00|100.02|97.62|101.73|99.33|102.49|100.09|99.65|97.25|0
1656438300000|2022-06-28 17:45:00|101.64|99.24|102.01|99.61|102.87|100.47|101.36|98.96|0
1656438600000|2022-06-28 17:50:00|102.11|99.71|100.96|98.56|103.15|100.75|100.92|98.52|0
1656438900000|2022-06-28 17:55:00|100.92|98.52|101.01|98.61|101.95|99.55|100.54|98.14|0
1656439200000|2022-06-28 18:00:00|100.44|98.04|100.91|98.51|103.76|101.36|100.44|98.04|0
1656439500000|2022-06-28 18:05:00|100.63|98.23|99.13|96.73|101.19|98.79|98.85|96.45|0
1656439800000|2022-06-28 18:10:00|99.04|96.64|97.28|94.88|99.59|97.19|96.91|94.51|0
1656440100000|2022-06-28 18:15:00|97.19|94.79|96|93.6|97.83|95.43|95.91|93.51|0
1656440400000|2022-06-28 18:20:00|95.91|93.51|96.22|93.34|96.87|93.99|95.06|92.18|0
1656440700000|2022-06-28 18:25:00|96.13|93.25|97.13|94.25|97.31|94.43|95.95|93.07|0
1656441000000|2022-06-28 18:30:00|96.77|93.89|94.95|92.07|96.77|93.89|94.86|91.98|0
1656441300000|2022-06-28 18:35:00|94.86|91.98|93.69|90.81|94.95|92.07|93.6|90.72|0
1656441600000|2022-06-28 18:40:00|93.6|90.72|94.97|92.09|95.43|92.55|93.02|90.14|0
1656441900000|2022-06-28 18:45:00|94.88|92|97.78|94.9|97.78|94.9|94.43|91.55|0
1656442200000|2022-06-28 18:50:00|97.69|94.81|96.96|94.08|97.78|94.9|96.23|93.35|0
1656442500000|2022-06-28 18:55:00|97.05|94.17|96.04|93.16|97.6|94.72|95.78|92.9|0
1656442800000|2022-06-28 19:00:00|95.86|92.98|94.15|91.27|97.32|94.44|94.06|91.18|0
1656443100000|2022-06-28 19:05:00|94.24|91.36|94.15|91.27|94.69|91.81|93.35|90.47|0
1656443400000|2022-06-28 19:10:00|94.24|91.36|93.76|90.88|95.59|92.71|92.87|89.99|0
1656443700000|2022-06-28 19:15:00|93.85|90.97|94.74|91.86|95.01|92.13|92.95|90.07|0
1656444000000|2022-06-28 19:20:00|94.65|91.77|96.37|93.49|96.55|93.67|93.57|90.69|0
1656444300000|2022-06-28 19:25:00|96.64|93.76|94.7|92.3|96.64|93.76|93.18|90.78|0
1656444600000|2022-06-28 19:30:00|94.16|91.76|93.71|91.31|95.52|93.12|93.44|91.04|0
1656444900000|2022-06-28 19:35:00|93.89|91.49|94.61|92.21|94.61|92.21|92.82|90.42|0
1656445200000|2022-06-28 19:40:00|94.7|92.3|93.08|90.68|95.06|92.66|92.37|89.97|0
1656445500000|2022-06-28 19:45:00|92.99|90.59|92.81|90.41|93.79|91.39|91.74|89.34|0
1656445800000|2022-06-28 19:50:00|92.99|90.59|93.97|91.57|93.97|91.57|91.21|88.81|0
1656446100000|2022-06-28 19:55:00|93.7|91.3|92.24|89.84|93.79|91.39|91.56|89.16|0
1656446400000|2022-06-28 20:00:00|92.15|89.75|91.79|89.39|93.22|90.82|91.09|88.69|0
1656446700000|2022-06-28 20:05:00|91.88|89.48|91.44|89.04|91.88|89.48|91.26|88.86|0
1656447000000|2022-06-28 20:10:00|91.53|89.13|92.14|89.74|92.59|90.19|91.53|89.13|0
1656447300000|2022-06-28 20:15:00|92.25|89.45|92.65|89.85|92.69|89.89|91.9|89.1|0
1656447600000|2022-06-28 20:20:00|92.78|89.98|93.67|90.87|93.76|90.96|92.6|89.8|0
1656447900000|2022-06-28 20:25:00|93.62|90.82|93.4|90.6|93.62|90.82|92.87|90.07|0
1656448200000|2022-06-28 20:30:00|93.22|90.42|93.4|90.6|93.49|90.69|93.22|90.42|0
1656448500000|2022-06-28 20:35:00|93.31|90.51|93.39|90.59|93.48|90.68|93.04|90.24|0
1656448800000|2022-06-28 20:40:00|93.48|90.68|93.03|90.23|93.48|90.68|93.03|90.23|0
1656449100000|2022-06-28 20:45:00|93.12|90.32|92.5|89.7|93.21|90.41|92.23|89.43|0
1656449400000|2022-06-28 20:50:00|92.41|89.61|92.8|90|92.85|90.05|92.32|89.52|0
1656449700000|2022-06-28 20:55:00|92.76|89.96|93.42|90.62|93.65|90.85|92.76|89.96|0
1656450000000|2022-06-28 21:00:00|93.36|90.56|93.13|90.33|93.4|90.6|92.97|90.17|0
1656450300000|2022-06-28 21:05:00|93.33|90.53|93.58|90.78|93.87|91.07|93.24|90.44|0
1656450600000|2022-06-28 21:10:00|93.73|90.93|93.6|90.8|93.73|90.93|93.58|90.78|0
1656450900000|2022-06-28 21:15:00|93.61|90.81|93.48|90.68|93.69|90.89|93.31|90.51|0
1656451200000|2022-06-28 21:20:00|93.41|90.61|93.23|90.43|93.47|90.67|93.12|90.32|0
1656451500000|2022-06-28 21:25:00|93.21|90.41|93.08|90.28|93.21|90.41|93.04|90.24|0
1656451800000|2022-06-28 21:30:00|93.15|90.35|93.15|90.35|93.17|90.37|93.08|90.28|0
1656452100000|2022-06-28 21:35:00|93.17|90.37|93.1|90.3|93.17|90.37|93.1|90.3|0
1656452400000|2022-06-28 21:40:00|93.15|90.35|93.1|90.3|93.16|90.36|93.1|90.3|0
1656452700000|2022-06-28 21:45:00|93.11|90.31|93.24|90.44|93.33|90.53|93.11|90.31|0
1656453000000|2022-06-28 21:50:00|93.17|90.37|93.06|90.26|93.34|90.54|93.06|90.26|0
1656453300000|2022-06-28 21:55:00|93.05|90.25|93.35|90.55|93.39|90.59|92.97|90.17|0
1656453600000|2022-06-28 22:00:00|93.38|90.58|93.38|90.58|93.43|90.63|92.81|90.01|0
1656453900000|2022-06-28 22:05:00|93.43|90.63|93.69|90.89|93.73|90.93|93.07|90.27|0
1656454200000|2022-06-28 22:10:00|93.73|90.93|93.42|90.62|94.18|91.38|93.29|90.49|0
1656454500000|2022-06-28 22:15:00|93.6|90.8|93.69|90.89|93.87|91.07|93.51|90.71|0
1656454800000|2022-06-28 22:20:00|93.73|90.93|93.55|90.75|93.77|90.97|93.24|90.44|0
1656455100000|2022-06-28 22:25:00|93.5|90.7|93.9|91.1|94.13|91.33|93.5|90.7|0
1656455400000|2022-06-28 22:30:00|94.04|91.24|94.12|91.32|94.22|91.42|93.9|91.1|0
1656455700000|2022-06-28 22:35:00|94.17|91.37|94.21|91.41|94.3|91.5|93.76|90.96|0
1656456000000|2022-06-28 22:40:00|94.12|91.32|94.03|91.23|94.12|91.32|93.71|90.91|0
1656456300000|2022-06-28 22:45:00|94.12|91.32|94.07|91.27|94.3|91.5|93.98|91.18|0
1656456600000|2022-06-28 22:50:00|94.02|91.22|94.56|91.76|94.56|91.76|93.98|91.18|0
1656456900000|2022-06-28 22:55:00|94.47|91.67|94.56|91.76|94.56|91.76|94.29|91.49|0
1656457200000|2022-06-28 23:00:00|94.47|91.67|92.94|90.14|94.51|91.71|92.76|89.96|0
1656457500000|2022-06-28 23:05:00|93.03|90.23|92.85|90.05|93.43|90.63|92.67|89.87|0
1656457800000|2022-06-28 23:10:00|92.94|90.14|92.85|90.05|93.2|90.4|92.71|89.91|0
1656458100000|2022-06-28 23:15:00|92.94|90.14|92.75|89.95|92.94|90.14|92.4|89.6|0
1656458400000|2022-06-28 23:20:00|92.8|90|93.73|90.93|94.09|91.29|92.58|89.78|0
1656458700000|2022-06-28 23:25:00|93.69|90.89|94|91.2|94.18|91.38|93.55|90.75|0
1656459000000|2022-06-28 23:30:00|93.91|91.11|93.99|91.19|94.18|91.38|93.77|90.97|0
1656459300000|2022-06-28 23:35:00|93.9|91.1|93.9|91.1|93.99|91.19|93.37|90.57|0
1656459600000|2022-06-28 23:40:00|93.81|91.01|94.17|91.37|94.17|91.37|93.72|90.92|0
1656459900000|2022-06-28 23:45:00|94.26|91.46|94.25|91.45|94.62|91.82|94.16|91.36|0
1656460200000|2022-06-28 23:50:00|94.16|91.36|93.62|90.82|94.25|91.45|93.62|90.82|0
1656460500000|2022-06-28 23:55:00|93.53|90.73|93.8|91|93.93|91.13|93.13|90.33|0
1656460800000|2022-06-29 00:00:00|93.71|90.91|93.75|90.95|94.34|91.54|93.26|90.46|0
1656461100000|2022-06-29 00:05:00|93.62|90.82|94.6|91.8|95.42|92.62|93.35|90.55|0
1656461400000|2022-06-29 00:10:00|94.51|91.71|93.88|91.08|95.14|92.34|93.7|90.9|0
1656461700000|2022-06-29 00:15:00|94.15|91.35|94.68|91.88|94.91|92.11|93.92|91.12|0
1656462000000|2022-06-29 00:20:00|94.82|92.02|92.53|89.73|94.82|92.02|92.18|89.38|0
1656462300000|2022-06-29 00:25:00|92.49|89.69|93.38|90.58|93.42|90.62|92.36|89.56|0
1656462600000|2022-06-29 00:30:00|93.42|90.62|93.15|90.35|94.32|91.52|92.97|90.17|0
1656462900000|2022-06-29 00:35:00|93.19|90.39|91.73|88.93|93.33|90.53|91.73|88.93|0
1656463200000|2022-06-29 00:40:00|91.82|89.02|91.11|88.31|92.08|89.28|91.11|88.31|0
1656463500000|2022-06-29 00:45:00|91.28|88.48|91.1|88.3|91.64|88.84|91.1|88.3|0
1656463800000|2022-06-29 00:50:00|91.15|88.35|91.1|88.3|91.63|88.83|91.1|88.3|0
1656464100000|2022-06-29 00:55:00|91.01|88.21|91.36|88.56|91.45|88.65|90.92|88.12|0
1656464400000|2022-06-29 01:00:00|91.27|88.47|92.24|89.44|92.24|89.44|91.05|88.25|0
1656464700000|2022-06-29 01:05:00|92.15|89.35|91.88|89.08|92.15|89.35|91.36|88.56|0
1656465000000|2022-06-29 01:10:00|91.8|89|92.15|89.35|92.15|89.35|91.53|88.73|0
1656465300000|2022-06-29 01:15:00|92.06|89.26|92.32|89.52|92.32|89.52|91.83|89.03|0
1656465600000|2022-06-29 01:20:00|92.5|89.7|92.45|89.65|92.85|90.05|91.88|89.08|0
1656465900000|2022-06-29 01:25:00|92.41|89.61|93.56|90.76|93.56|90.76|92.32|89.52|0
1656466200000|2022-06-29 01:30:00|93.65|90.85|93.65|90.85|94.41|91.61|93.29|90.49|0
1656466500000|2022-06-29 01:35:00|93.74|90.94|94.27|91.47|94.99|92.19|93.47|90.67|0
1656466800000|2022-06-29 01:40:00|94.23|91.43|93.28|90.48|94.41|91.61|92.93|90.13|0
1656467100000|2022-06-29 01:45:00|93.37|90.57|92.66|89.86|93.46|90.66|92.66|89.86|0
1656467400000|2022-06-29 01:50:00|92.57|89.77|93.14|90.34|93.37|90.57|92.48|89.68|0
1656467700000|2022-06-29 01:55:00|93.05|90.25|93.18|90.38|93.45|90.65|92.92|90.12|0
1656468000000|2022-06-29 02:00:00|93.27|90.47|92.65|89.85|93.81|91.01|92.29|89.49|0
1656468300000|2022-06-29 02:05:00|92.56|89.76|92.38|89.58|93|90.2|92.11|89.31|0
1656468600000|2022-06-29 02:10:00|92.47|89.67|93.26|90.46|93.35|90.55|92.33|89.53|0
1656468900000|2022-06-29 02:15:00|93.35|90.55|93.57|90.77|94.65|91.85|93.35|90.55|0
1656469200000|2022-06-29 02:20:00|93.48|90.68|94.37|91.57|94.55|91.75|93.39|90.59|0
1656469500000|2022-06-29 02:25:00|94.33|91.53|94.19|91.39|94.64|91.84|94.01|91.21|0
1656469800000|2022-06-29 02:30:00|94.14|91.34|94.54|91.74|94.72|91.92|94.14|91.34|0
1656470100000|2022-06-29 02:35:00|94.63|91.83|94.63|91.83|95.36|92.56|94.58|91.78|0
1656470400000|2022-06-29 02:40:00|94.58|91.78|94.99|92.19|95.26|92.46|94.27|91.47|0
1656470700000|2022-06-29 02:45:00|95.03|92.23|95.57|92.77|96.16|93.36|94.99|92.19|0
1656471000000|2022-06-29 02:50:00|95.53|92.73|95.57|92.77|95.62|92.82|95.43|92.63|0
1656471300000|2022-06-29 02:55:00|95.61|92.81|95.34|92.54|95.98|93.18|95.07|92.27|0
1656471600000|2022-06-29 03:00:00|95.2|92.4|94.98|92.18|95.61|92.81|94.62|91.82|0
1656471900000|2022-06-29 03:05:00|94.89|92.09|94.61|91.81|95.02|92.22|94.16|91.36|0
1656472200000|2022-06-29 03:10:00|94.56|91.76|94.16|91.36|94.79|91.99|93.8|91|0
1656472500000|2022-06-29 03:15:00|94.07|91.27|94.34|91.54|94.52|91.72|93.89|91.09|0
1656472800000|2022-06-29 03:20:00|94.25|91.45|94.78|91.98|94.87|92.07|94.16|91.36|0
1656473100000|2022-06-29 03:25:00|94.69|91.89|95.18|92.38|95.27|92.47|94.33|91.53|0
1656473400000|2022-06-29 03:30:00|95.05|92.25|95.41|92.61|95.41|92.61|94.96|92.16|0
1656473700000|2022-06-29 03:35:00|95.32|92.52|94.32|91.52|95.32|92.52|93.88|91.08|0
1656474000000|2022-06-29 03:40:00|94.23|91.43|95.44|92.64|95.49|92.69|94.19|91.39|0
1656474300000|2022-06-29 03:45:00|95.4|92.6|94.9|92.1|95.58|92.78|94.59|91.79|0
1656474600000|2022-06-29 03:50:00|94.81|92.01|95.3|92.5|95.39|92.59|94.67|91.87|0
1656474900000|2022-06-29 03:55:00|95.21|92.41|94.85|92.05|95.39|92.59|94.67|91.87|0
1656475200000|2022-06-29 04:00:00|94.76|91.96|94.94|92.14|95.12|92.32|94.4|91.6|0
1656475500000|2022-06-29 04:05:00|94.89|92.09|94.48|91.68|95.2|92.4|94.48|91.68|0
1656475800000|2022-06-29 04:10:00|94.39|91.59|95.02|92.22|95.11|92.31|94.39|91.59|0
1656476100000|2022-06-29 04:15:00|94.93|92.13|94.84|92.04|95.11|92.31|94.57|91.77|0
1656476400000|2022-06-29 04:20:00|94.88|92.08|94.56|91.76|95.01|92.21|94.47|91.67|0
1656476700000|2022-06-29 04:25:00|94.65|91.85|94.56|91.76|94.92|92.12|94.29|91.49|0
1656477000000|2022-06-29 04:30:00|94.47|91.67|96.09|93.29|96.19|93.39|94.02|91.22|0
1656477300000|2022-06-29 04:35:00|96|93.2|96.09|93.29|96.18|93.38|95.68|92.88|0
1656477600000|2022-06-29 04:40:00|96.04|93.24|96.18|93.38|96.18|93.38|95.73|92.93|0
1656477900000|2022-06-29 04:45:00|95.99|93.19|95.9|93.1|96.08|93.28|95.81|93.01|0
1656478200000|2022-06-29 04:50:00|95.81|93.01|95.63|92.83|95.9|93.1|95.58|92.78|0
1656478500000|2022-06-29 04:55:00|95.54|92.74|95.17|92.37|95.62|92.82|95.17|92.37|0
1656478800000|2022-06-29 05:00:00|95.21|92.41|96.16|93.36|96.16|93.36|94.81|92.01|0
1656479100000|2022-06-29 05:05:00|96.07|93.27|95.62|92.82|96.16|93.36|95.53|92.73|0
1656479400000|2022-06-29 05:10:00|95.57|92.77|95.84|93.04|95.98|93.18|95.43|92.63|0
1656479700000|2022-06-29 05:15:00|95.88|93.08|95.97|93.17|96.16|93.36|95.7|92.9|0
1656480000000|2022-06-29 05:20:00|95.88|93.08|95.97|93.17|96.15|93.35|95.61|92.81|0
1656480300000|2022-06-29 05:25:00|95.88|93.08|95.06|92.26|95.88|93.08|94.88|92.08|0
1656480600000|2022-06-29 05:30:00|94.97|92.17|95.28|92.48|95.6|92.8|94.97|92.17|0
1656480900000|2022-06-29 05:35:00|95.33|92.53|94.51|91.71|95.42|92.62|94.51|91.71|0
1656481200000|2022-06-29 05:40:00|94.42|91.62|95.18|92.38|95.32|92.52|94.06|91.26|0
1656481500000|2022-06-29 05:45:00|95.32|92.52|95.41|92.61|95.41|92.61|95|92.2|0
1656481800000|2022-06-29 05:50:00|95.27|92.47|94.86|92.06|95.32|92.52|94.5|91.7|0
1656482100000|2022-06-29 05:55:00|94.82|92.02|94.59|91.79|95.22|92.42|94.23|91.43|0
1656482400000|2022-06-29 06:00:00|94.77|91.97|94.5|91.7|95.58|92.78|94.32|91.52|0
1656482700000|2022-06-29 06:05:00|94.59|91.79|92.8|90|95.13|92.33|92.8|90|0
1656483000000|2022-06-29 06:10:00|92.88|90.08|93.33|90.53|93.59|90.79|92.53|89.73|0
1656483300000|2022-06-29 06:15:00|93.28|90.48|93.72|90.92|93.95|91.15|93.06|90.26|0
1656483600000|2022-06-29 06:20:00|93.77|90.97|93.76|90.96|94.26|91.46|93.01|90.21|0
1656483900000|2022-06-29 06:25:00|93.72|90.92|94.43|91.63|94.52|91.72|93.63|90.83|0
1656484200000|2022-06-29 06:30:00|94.34|91.54|93.62|90.82|94.61|91.81|93.62|90.82|0
1656484500000|2022-06-29 06:35:00|93.35|90.55|92.46|89.66|93.53|90.73|92.38|89.58|0
1656484800000|2022-06-29 06:40:00|92.38|89.58|92.11|89.31|92.59|89.79|91.93|89.13|0
1656485100000|2022-06-29 06:45:00|92.2|89.4|91.58|88.78|92.81|90.01|91.58|88.78|0
1656485400000|2022-06-29 06:50:00|91.66|88.86|90.04|87.24|91.66|88.86|89.74|86.94|0
1656485700000|2022-06-29 06:55:00|89.83|87.03|90.35|87.55|90.7|87.9|89.74|86.94|0
1656486000000|2022-06-29 07:00:00|90.17|87.37|91.04|88.24|91.04|88.24|89.39|86.59|0
1656486300000|2022-06-29 07:05:00|90.93|88.53|90.58|88.18|91.94|89.54|90.18|87.78|0
1656486600000|2022-06-29 07:10:00|90.75|88.35|91.58|89.18|91.71|89.31|90.53|88.13|0
1656486900000|2022-06-29 07:15:00|91.89|89.49|93.48|91.08|94.65|92.25|91.89|89.49|0
1656487200000|2022-06-29 07:20:00|93.57|91.17|93.3|90.9|94.2|91.8|92.68|90.28|0
1656487500000|2022-06-29 07:25:00|93.12|90.72|93.83|91.43|95.09|92.69|92.94|90.54|0
1656487800000|2022-06-29 07:30:00|93.96|91.56|92.54|90.14|93.96|91.56|91.52|89.12|0
1656488100000|2022-06-29 07:35:00|92.62|90.22|93.74|91.34|94.45|92.05|92.32|89.92|0
1656488400000|2022-06-29 07:40:00|94.27|91.87|94.22|91.82|94.54|92.14|93.42|91.02|0
1656488700000|2022-06-29 07:45:00|94.18|91.78|93.19|90.79|94.76|92.36|92.66|90.26|0
1656489000000|2022-06-29 07:50:00|93.28|90.88|93.37|90.97|94.09|91.69|92.79|90.39|0
1656489300000|2022-06-29 07:55:00|93.19|90.79|92.21|89.81|93.46|91.06|91.68|89.28|0
1656489600000|2022-06-29 08:00:00|92.3|89.9|94.08|91.68|94.35|91.95|91.37|88.97|0
1656489900000|2022-06-29 08:05:00|93.9|91.5|95.29|92.89|95.65|93.25|93.72|91.32|0
1656490200000|2022-06-29 08:10:00|95.33|92.93|94.34|91.94|95.78|93.38|94.25|91.85|0
1656490500000|2022-06-29 08:15:00|94.38|91.98|93.98|91.58|94.52|92.12|93.35|90.95|0
1656490800000|2022-06-29 08:20:00|93.51|91.11|93.46|91.06|94.41|92.01|93.15|90.75|0
1656491100000|2022-06-29 08:25:00|93.33|90.93|93.24|90.84|93.86|91.46|92.97|90.57|0
1656491400000|2022-06-29 08:30:00|93.33|90.93|93.54|91.14|94.04|91.64|93.33|90.93|0
1656491700000|2022-06-29 08:35:00|93.59|91.19|93.99|91.59|94.94|92.54|93.45|91.05|0
1656492000000|2022-06-29 08:40:00|93.95|91.55|93.49|91.09|94.12|91.72|92.87|90.47|0
1656492300000|2022-06-29 08:45:00|93.58|91.18|93.94|91.54|94.43|92.03|93.18|90.78|0
1656492600000|2022-06-29 08:50:00|93.85|91.45|93.67|91.27|94.03|91.63|93.49|91.09|0
1656492900000|2022-06-29 08:55:00|93.89|91.49|93.66|91.26|94.29|91.89|93.53|91.13|0
1656493200000|2022-06-29 09:00:00|93.48|91.08|94.33|91.93|94.33|91.93|93.17|90.77|0
1656493500000|2022-06-29 09:05:00|94.38|91.98|94.1|91.7|94.56|92.16|93.93|91.53|0
1656493800000|2022-06-29 09:10:00|94.15|91.75|94.14|91.74|94.82|92.42|94.1|91.7|0
1656494100000|2022-06-29 09:15:00|94.1|91.7|93.92|91.52|94.37|91.97|93.74|91.34|0
1656494400000|2022-06-29 09:20:00|93.83|91.43|93.65|91.25|94.01|91.61|93.47|91.07|0
1656494700000|2022-06-29 09:25:00|93.69|91.29|93.64|91.24|93.91|91.51|93.33|90.93|0
1656495000000|2022-06-29 09:30:00|93.55|91.15|91.95|89.55|93.55|91.15|91.86|89.46|0
1656495300000|2022-06-29 09:35:00|91.86|89.46|91.2|88.8|92.04|89.64|91.16|88.76|0
1656495600000|2022-06-29 09:40:00|91.24|88.84|91.42|89.02|91.51|89.11|90.98|88.58|0
1656495900000|2022-06-29 09:45:00|91.46|89.06|91.54|89.14|91.94|89.54|90.45|88.05|0
1656496200000|2022-06-29 09:50:00|91.5|89.1|89.57|87.17|91.5|89.1|89.49|87.09|0
1656496500000|2022-06-29 09:55:00|89.49|87.09|88.19|85.79|90.01|87.61|87.93|85.53|0
1656496800000|2022-06-29 10:00:00|88.62|86.22|90.3|87.9|90.53|88.13|88.53|86.13|0
1656497100000|2022-06-29 10:05:00|90.26|87.86|91.14|88.74|91.4|89|90.18|87.78|0
1656497400000|2022-06-29 10:10:00|91.22|88.82|89.69|87.29|91.22|88.82|89.56|87.16|0
1656497700000|2022-06-29 10:15:00|89.65|87.25|89.82|87.42|90.43|88.03|89.38|86.98|0
1656498000000|2022-06-29 10:20:00|89.73|87.33|89.51|87.11|90.86|88.46|89.51|87.11|0
1656498300000|2022-06-29 10:25:00|89.47|87.07|89.38|86.98|90.07|87.67|89.08|86.68|0
1656498600000|2022-06-29 10:30:00|89.42|87.02|89.55|87.15|89.94|87.54|89.03|86.63|0
1656498900000|2022-06-29 10:35:00|89.72|87.32|89.72|87.32|90.33|87.93|89.37|86.97|0
1656499200000|2022-06-29 10:40:00|89.76|87.36|89.11|86.71|90.41|88.01|89.11|86.71|0
1656499500000|2022-06-29 10:45:00|89.28|86.88|88.32|85.92|89.37|86.97|86.5|84.1|0
1656499800000|2022-06-29 10:50:00|88.24|85.84|88.06|85.66|88.88|86.48|88.06|85.66|0
1656500100000|2022-06-29 10:55:00|87.98|85.58|88.79|86.39|89.18|86.78|87.89|85.49|0
1656500400000|2022-06-29 11:00:00|88.66|86.26|88.53|86.13|89.1|86.7|88.06|85.66|0
1656500700000|2022-06-29 11:05:00|88.57|86.17|88.66|86.26|88.83|86.43|88.05|85.65|0
1656501000000|2022-06-29 11:10:00|88.57|86.17|88.48|86.08|88.66|86.26|87.36|84.96|0
1656501300000|2022-06-29 11:15:00|88.65|86.25|88.86|86.46|88.91|86.51|87.45|85.05|0
1656501600000|2022-06-29 11:20:00|88.91|86.51|88.91|86.51|89.17|86.77|88.56|86.16|0
1656501900000|2022-06-29 11:25:00|88.95|86.55|88.99|86.59|89.12|86.72|88.69|86.29|0
1656502200000|2022-06-29 11:30:00|88.94|86.54|89.77|87.37|89.99|87.59|88.94|86.54|0
1656502500000|2022-06-29 11:35:00|89.68|87.28|91.21|88.81|91.21|88.81|89.42|87.02|0
1656502800000|2022-06-29 11:40:00|91.26|88.86|90.99|88.59|91.26|88.86|90.81|88.41|0
1656503100000|2022-06-29 11:45:00|90.94|88.54|91.51|89.11|91.69|89.29|90.81|88.41|0
1656503400000|2022-06-29 11:50:00|91.43|89.03|93.11|90.71|93.29|90.89|91.34|88.94|0
1656503700000|2022-06-29 11:55:00|92.84|90.44|94.09|91.69|94.46|92.06|92.66|90.26|0
1656504000000|2022-06-29 12:00:00|94.14|91.74|96.45|94.05|96.73|94.33|93.91|91.51|0
1656504300000|2022-06-29 12:05:00|96.36|93.96|95.9|93.5|97|94.6|95.81|93.41|0
1656504600000|2022-06-29 12:10:00|95.81|93.41|95.9|93.5|96.26|93.86|95.72|93.32|0
1656504900000|2022-06-29 12:15:00|95.99|93.59|95.71|93.31|96.9|94.5|95.62|93.22|0
1656505200000|2022-06-29 12:20:00|95.89|93.49|93.81|91.41|96.26|93.86|93.76|91.36|0
1656505500000|2022-06-29 12:25:00|93.76|91.36|94.03|91.63|94.17|91.77|93.54|91.14|0
1656505800000|2022-06-29 12:30:00|93.99|91.59|92.19|89.79|94.53|92.13|90.96|88.56|0
1656506100000|2022-06-29 12:35:00|92.11|89.71|90.57|88.17|92.11|89.71|90.4|88|0
1656506400000|2022-06-29 12:40:00|90.48|88.08|91.71|89.31|91.8|89.4|90.22|87.82|0
1656506700000|2022-06-29 12:45:00|91.63|89.23|91.62|89.22|92.51|90.11|90.96|88.56|0
1656507000000|2022-06-29 12:50:00|91.53|89.13|91.97|89.57|92.51|90.11|91.53|89.13|0
1656507300000|2022-06-29 12:55:00|91.88|89.48|91.79|89.39|92.06|89.66|90.65|88.25|0
1656507600000|2022-06-29 13:00:00|91.53|89.13|93.03|90.63|93.66|91.26|91.26|88.86|0
1656507900000|2022-06-29 13:05:00|93.35|90.95|93.45|91.05|93.88|91.48|91.88|89.48|0
1656508200000|2022-06-29 13:10:00|93.68|91.28|94.62|92.22|94.89|92.49|93.37|90.97|0
1656508500000|2022-06-29 13:15:00|94.53|92.13|95.98|93.58|96.34|93.94|93.36|90.96|0
1656508800000|2022-06-29 13:20:00|95.88|93.48|95.06|92.66|96.07|93.67|94.52|92.12|0
1656509100000|2022-06-29 13:25:00|95.15|92.75|93.62|91.22|95.15|92.75|92.91|90.51|0
1656509400000|2022-06-29 13:30:00|94.07|91.67|87.32|84.92|95.42|93.02|86.72|84.32|0
1656509700000|2022-06-29 13:35:00|87.15|84.75|86.47|84.07|89.91|87.51|85.96|83.56|0
1656510000000|2022-06-29 13:40:00|86.22|83.82|86.47|84.07|88.01|85.61|85.04|82.64|0
1656510300000|2022-06-29 13:45:00|85.62|83.22|88|85.6|88.35|85.95|84.37|81.97|0
1656510600000|2022-06-29 13:50:00|87.74|85.34|95.23|92.83|96.23|93.83|87.57|85.17|0
1656510900000|2022-06-29 13:55:00|94.96|92.56|93.43|91.03|95.23|92.83|92.62|90.22|0
1656511200000|2022-06-29 14:00:00|93.34|90.94|94.78|92.38|97.07|94.67|91.3|88.9|0
1656511500000|2022-06-29 14:05:00|94.42|92.02|93.53|91.13|95.33|92.93|92.81|90.41|0
1656511800000|2022-06-29 14:10:00|93.44|91.04|92.63|90.23|96.33|93.93|92.63|90.23|0
1656512100000|2022-06-29 14:15:00|92.54|90.14|88.33|85.93|93.43|91.03|87.72|85.32|0
1656512400000|2022-06-29 14:20:00|88.15|85.75|89.71|87.31|89.8|87.4|87.98|85.58|0
1656512700000|2022-06-29 14:25:00|90.06|87.66|92.62|90.22|94.78|92.38|89.89|87.49|0
1656513000000|2022-06-29 14:30:00|92.75|90.35|93.39|90.99|96.02|93.62|91.28|88.88|0
1656513300000|2022-06-29 14:35:00|93.3|90.9|92.4|90|93.3|90.9|89.06|86.66|0
1656513600000|2022-06-29 14:40:00|92.49|90.09|95.19|92.79|95.87|93.47|91.87|89.47|0
1656513900000|2022-06-29 14:45:00|95.37|92.97|94.05|91.65|96.19|93.79|93.02|90.62|0
1656514200000|2022-06-29 14:50:00|94.1|91.7|93.82|91.42|96.19|93.79|92.3|89.9|0
1656514500000|2022-06-29 14:55:00|93.55|91.15|91.5|89.1|93.91|91.51|91.24|88.84|0
1656514800000|2022-06-29 15:00:00|91.24|88.84|90.22|87.82|92.39|89.99|90|87.6|0
1656515100000|2022-06-29 15:05:00|90.18|87.78|90.61|88.21|91.67|89.27|88.52|86.12|0
1656515400000|2022-06-29 15:10:00|90.7|88.3|89.47|87.07|91.67|89.27|89.04|86.64|0
1656515700000|2022-06-29 15:15:00|89.65|87.25|88.77|86.37|90.96|88.56|88.43|86.03|0
1656516000000|2022-06-29 15:20:00|88.6|86.2|86.96|84.56|89.03|86.63|85.86|83.46|0
1656516300000|2022-06-29 15:25:00|87.05|84.65|89.32|86.92|89.93|87.53|86.88|84.48|0
1656516600000|2022-06-29 15:30:00|89.23|86.83|90.88|88.48|91.54|89.14|88.28|85.88|0
1656516900000|2022-06-29 15:35:00|91.15|88.75|92.86|90.46|94.03|91.63|90.62|88.22|0
1656517200000|2022-06-29 15:40:00|92.95|90.55|90.66|88.26|93.75|91.35|90.53|88.13|0
1656517500000|2022-06-29 15:45:00|90.75|88.35|91.09|88.69|92.59|90.19|90.13|87.73|0
1656517800000|2022-06-29 15:50:00|90.92|88.52|93.3|90.9|93.75|91.35|90.66|88.26|0
1656518100000|2022-06-29 15:55:00|93.03|90.63|92.14|89.74|93.12|90.72|90.56|88.16|0
1656518400000|2022-06-29 16:00:00|91.97|89.57|91.35|88.95|92.41|90.01|90.21|87.81|0
1656518700000|2022-06-29 16:05:00|91.43|89.03|88.82|86.42|91.79|89.39|88.82|86.42|0
1656519000000|2022-06-29 16:10:00|88.91|86.51|88.44|86.04|90|87.6|87.67|85.27|0
1656519300000|2022-06-29 16:15:00|88.27|85.87|89.04|86.64|89.73|87.33|88.27|85.87|0
1656519600000|2022-06-29 16:20:00|89.21|86.81|86.69|84.29|89.99|87.59|86.56|84.16|0
1656519900000|2022-06-29 16:25:00|86.65|84.25|85.63|83.23|86.65|84.25|85.21|82.81|0
1656520200000|2022-06-29 16:30:00|85.46|83.06|86.39|83.99|87.23|84.83|85.46|83.06|0
1656520500000|2022-06-29 16:35:00|86.22|83.82|89.11|86.71|90.06|87.66|86.22|83.82|0
1656520800000|2022-06-29 16:40:00|89.03|86.63|89.19|86.79|89.5|87.1|88.34|85.94|0
1656521100000|2022-06-29 16:45:00|89.11|86.71|88.16|85.76|89.97|87.57|87.82|85.42|0
1656521400000|2022-06-29 16:50:00|88.07|85.67|88.24|85.84|89.28|86.88|87.73|85.33|0
1656521700000|2022-06-29 16:55:00|88.41|86.01|89.18|86.78|89.62|87.22|87.47|85.07|0
1656522000000|2022-06-29 17:00:00|89.1|86.7|88.41|86.01|89.7|87.3|88.24|85.84|0
1656522300000|2022-06-29 17:05:00|88.66|86.26|91|88.6|91|88.6|87.98|85.58|0
1656522600000|2022-06-29 17:10:00|91.18|88.78|86.12|83.72|91.79|89.39|86.08|83.68|0
1656522900000|2022-06-29 17:15:00|86|83.6|86.55|84.15|86.81|84.41|85.91|83.51|0
1656523200000|2022-06-29 17:20:00|86.47|84.07|86.13|83.73|86.47|84.07|85.63|83.23|0
1656523500000|2022-06-29 17:25:00|86.04|83.64|88.34|85.94|88.86|86.46|85.71|83.31|0
1656523800000|2022-06-29 17:30:00|88.25|85.85|87.74|85.34|88.68|86.28|86.89|84.49|0
1656524100000|2022-06-29 17:35:00|87.82|85.42|89.46|87.06|89.72|87.32|87.82|85.42|0
1656524400000|2022-06-29 17:40:00|89.37|86.97|90.58|88.18|90.76|88.36|89.11|86.71|0
1656524700000|2022-06-29 17:45:00|90.85|88.45|89.97|87.57|91.02|88.62|89.8|87.4|0
1656525000000|2022-06-29 17:50:00|90.14|87.74|90.93|88.53|91.28|88.88|89.88|87.48|0
1656525300000|2022-06-29 17:55:00|91.02|88.62|92.78|90.38|92.96|90.56|91.02|88.62|0
1656525600000|2022-06-29 18:00:00|92.73|90.33|93.96|91.56|94.74|92.34|92.25|89.85|0
1656525900000|2022-06-29 18:05:00|93.87|91.47|93.24|90.84|94.14|91.74|92.53|90.13|0
1656526200000|2022-06-29 18:10:00|93.33|90.93|93.06|90.66|93.78|91.38|92.35|89.95|0
1656526500000|2022-06-29 18:15:00|92.97|90.57|93.32|90.92|94.05|91.65|92.88|90.48|0
1656526800000|2022-06-29 18:20:00|92.97|90.57|91.45|89.05|93.06|90.66|91.09|88.69|0
1656527100000|2022-06-29 18:25:00|91.54|89.14|92.6|90.2|93.14|90.74|91|88.6|0
1656527400000|2022-06-29 18:30:00|92.78|90.38|91.26|88.86|92.96|90.56|90.65|88.25|0
1656527700000|2022-06-29 18:35:00|91.44|89.04|90.03|87.63|91.44|89.04|89.94|87.54|0
1656528000000|2022-06-29 18:40:00|89.94|87.54|88.02|85.62|90.38|87.98|88.02|85.62|0
1656528300000|2022-06-29 18:45:00|87.77|85.37|87.68|85.28|88.37|85.97|87.16|84.76|0
1656528600000|2022-06-29 18:50:00|87.42|85.02|88.54|86.14|88.54|86.14|87.08|84.68|0
1656528900000|2022-06-29 18:55:00|88.62|86.22|88.45|86.05|89.58|87.18|88.19|85.79|0
1656529200000|2022-06-29 19:00:00|88.36|85.96|88.1|85.7|89.05|86.65|86.55|84.15|0
1656529500000|2022-06-29 19:05:00|88.18|85.78|90.27|87.87|90.27|87.87|87.75|85.35|0
1656529800000|2022-06-29 19:10:00|89.83|87.43|89.05|86.65|89.83|87.43|88.01|85.61|0
1656530100000|2022-06-29 19:15:00|88.96|86.56|88.93|86.53|91.5|89.1|88.35|85.95|0
1656530400000|2022-06-29 19:20:00|88.84|86.44|90.33|87.93|90.42|88.02|88.67|86.27|0
1656530700000|2022-06-29 19:25:00|90.42|88.02|92.37|89.97|92.46|90.06|89.93|87.53|0
1656531000000|2022-06-29 19:30:00|92.28|89.88|88.4|86|92.28|89.88|88.05|85.65|0
1656531300000|2022-06-29 19:35:00|88.31|85.91|88.05|85.65|88.92|86.52|87.1|84.7|0
1656531600000|2022-06-29 19:40:00|87.7|85.3|87.78|85.38|88.56|86.16|87.01|84.61|0
1656531900000|2022-06-29 19:45:00|87.96|85.56|87.74|85.34|88.56|86.16|86.49|84.09|0
1656532200000|2022-06-29 19:50:00|88.17|85.77|87.83|85.43|89.39|86.99|86.2|83.8|0
1656532500000|2022-06-29 19:55:00|88|85.6|89.12|86.72|90.7|88.3|88|85.6|0
1656532800000|2022-06-29 20:00:00|89.3|86.9|89.82|87.42|90.17|87.77|88.43|86.03|0
1656533100000|2022-06-29 20:05:00|89.91|87.51|89.47|87.07|90.17|87.77|89.2|86.8|0
1656533400000|2022-06-29 20:10:00|89.55|87.15|87.9|85.5|89.64|87.24|87.9|85.5|0
1656533700000|2022-06-29 20:15:00|88.36|85.56|89.31|86.51|89.31|86.51|88.27|85.47|0
1656534000000|2022-06-29 20:20:00|89.4|86.6|89.13|86.33|89.66|86.86|89.05|86.25|0
1656534300000|2022-06-29 20:25:00|89.09|86.29|89.22|86.42|89.74|86.94|89|86.2|0
1656534600000|2022-06-29 20:30:00|89.26|86.46|90|87.2|90.09|87.29|89.26|86.46|0
1656534900000|2022-06-29 20:35:00|89.82|87.02|89.73|86.93|89.95|87.15|89.65|86.85|0
1656535200000|2022-06-29 20:40:00|89.82|87.02|89.73|86.93|89.91|87.11|89.73|86.93|0
1656535500000|2022-06-29 20:45:00|89.82|87.02|90.21|87.41|90.21|87.41|89.82|87.02|0
1656535800000|2022-06-29 20:50:00|90.17|87.37|89.81|87.01|90.17|87.37|89.73|86.93|0
1656536100000|2022-06-29 20:55:00|89.72|86.92|89.94|87.14|90.07|87.27|89.64|86.84|0
1656536400000|2022-06-29 21:00:00|89.91|87.11|89.99|87.19|90.04|87.24|89.89|87.09|0
1656536700000|2022-06-29 21:05:00|89.92|87.12|89.87|87.07|90.01|87.21|89.84|87.04|0
1656537000000|2022-06-29 21:10:00|89.79|86.99|89.79|86.99|89.87|87.07|89.72|86.92|0
1656537300000|2022-06-29 21:15:00|89.86|87.06|89.86|87.06|89.86|87.06|89.8|87|0
1656537600000|2022-06-29 21:20:00|89.82|87.02|89.86|87.06|89.86|87.06|89.82|87.02|0
1656537900000|2022-06-29 21:25:00|89.83|87.03|89.88|87.08|89.93|87.13|89.83|87.03|0
1656538200000|2022-06-29 21:30:00|89.83|87.03|89.73|86.93|89.83|87.03|89.73|86.93|0
1656538500000|2022-06-29 21:35:00|89.72|86.92|89.72|86.92|89.83|87.03|89.72|86.92|0
1656538800000|2022-06-29 21:40:00|89.74|86.94|89.79|86.99|89.85|87.05|89.71|86.91|0
1656539100000|2022-06-29 21:45:00|89.74|86.94|89.74|86.94|89.74|86.94|89.74|86.94|0
1656539400000|2022-06-29 21:50:00|89.84|87.04|89.79|86.99|89.84|87.04|89.76|86.96|0
1656539700000|2022-06-29 21:55:00|89.76|86.96|89.72|86.92|89.8|87|89.72|86.92|0
1656540000000|2022-06-29 22:00:00|90.25|87.45|89.5|86.7|90.25|87.45|89.42|86.62|0
1656540300000|2022-06-29 22:05:00|89.59|86.79|89.28|86.48|89.68|86.88|88.98|86.18|0
1656540600000|2022-06-29 22:10:00|89.33|86.53|88.97|86.17|89.33|86.53|88.89|86.09|0
1656540900000|2022-06-29 22:15:00|88.89|86.09|89.41|86.61|89.71|86.91|88.89|86.09|0
1656541200000|2022-06-29 22:20:00|89.45|86.65|89.75|86.95|89.84|87.04|89.41|86.61|0
1656541500000|2022-06-29 22:25:00|89.84|87.04|90.01|87.21|90.19|87.39|89.84|87.04|0
1656541800000|2022-06-29 22:30:00|90.06|87.26|89.66|86.86|90.1|87.3|89.53|86.73|0
1656542100000|2022-06-29 22:35:00|89.61|86.81|89.39|86.59|89.61|86.81|89.39|86.59|0
1656542400000|2022-06-29 22:40:00|89.44|86.64|89.39|86.59|89.48|86.68|89.3|86.5|0
1656542700000|2022-06-29 22:45:00|89.43|86.63|89.39|86.59|89.48|86.68|89.13|86.33|0
1656543000000|2022-06-29 22:50:00|89.3|86.5|89.78|86.98|90|87.2|89.3|86.5|0
1656543300000|2022-06-29 22:55:00|89.82|87.02|89.38|86.58|89.82|87.02|89.29|86.49|0
1656543600000|2022-06-29 23:00:00|89.42|86.62|88.68|85.88|89.47|86.67|88.6|85.8|0
1656543900000|2022-06-29 23:05:00|88.59|85.79|88.77|85.97|88.94|86.14|88.59|85.79|0
1656544200000|2022-06-29 23:10:00|88.85|86.05|88.98|86.18|89.11|86.31|88.85|86.05|0
1656544500000|2022-06-29 23:15:00|88.89|86.09|88.85|86.05|89.11|86.31|88.76|85.96|0
1656544800000|2022-06-29 23:20:00|88.93|86.13|87.8|85|88.93|86.13|87.63|84.83|0
1656545100000|2022-06-29 23:25:00|87.85|85.05|87.71|84.91|88.06|85.26|87.54|84.74|0
1656545400000|2022-06-29 23:30:00|87.37|84.57|87.8|85|87.8|85|87.2|84.4|0
1656545700000|2022-06-29 23:35:00|87.75|84.95|87.88|85.08|88.14|85.34|87.71|84.91|0
1656546000000|2022-06-29 23:40:00|87.97|85.17|88.14|85.34|88.22|85.42|87.79|84.99|0
1656546300000|2022-06-29 23:45:00|88.22|85.42|88.31|85.51|88.4|85.6|87.96|85.16|0
1656546600000|2022-06-29 23:50:00|88.22|85.42|87.74|84.94|88.31|85.51|87.7|84.9|0
1656546900000|2022-06-29 23:55:00|87.61|84.81|87.87|85.07|88.04|85.24|87.61|84.81|0
1656547200000|2022-06-30 00:00:00|87.78|84.98|87.13|84.33|87.95|85.15|85.47|82.67|0
1656547500000|2022-06-30 00:05:00|87.35|84.55|87.95|85.15|88.38|85.58|87.35|84.55|0
1656547800000|2022-06-30 00:10:00|87.86|85.06|87.77|84.97|88.03|85.23|87.17|84.37|0
1656548100000|2022-06-30 00:15:00|87.69|84.89|87.77|84.97|88.03|85.23|86.74|83.94|0
1656548400000|2022-06-30 00:20:00|87.81|85.01|88.2|85.4|88.81|86.01|87.42|84.62|0
1656548700000|2022-06-30 00:25:00|88.29|85.49|88.24|85.44|88.67|85.87|87.94|85.14|0
1656549000000|2022-06-30 00:30:00|88.33|85.53|87.94|85.14|89.02|86.22|87.85|85.05|0
1656549300000|2022-06-30 00:35:00|87.89|85.09|88.15|85.35|88.67|85.87|87.89|85.09|0
1656549600000|2022-06-30 00:40:00|88.19|85.39|89.1|86.3|89.36|86.56|88.19|85.39|0
1656549900000|2022-06-30 00:45:00|89.18|86.38|88.4|85.6|89.31|86.51|88.27|85.47|0
1656550200000|2022-06-30 00:50:00|88.32|85.52|88.01|85.21|88.66|85.86|87.88|85.08|0
1656550500000|2022-06-30 00:55:00|88.05|85.25|88.18|85.38|88.4|85.6|87.79|84.99|0
1656550800000|2022-06-30 01:00:00|88.09|85.29|86.97|84.17|88.09|85.29|86.85|84.05|0
1656551100000|2022-06-30 01:05:00|87.02|84.22|86.2|83.4|87.44|84.64|86.2|83.4|0
1656551400000|2022-06-30 01:10:00|86.33|83.53|85.82|83.02|86.37|83.57|85.4|82.6|0
1656551700000|2022-06-30 01:15:00|85.73|82.93|84.89|82.09|85.73|82.93|84.55|81.75|0
1656552000000|2022-06-30 01:20:00|84.93|82.13|85.22|82.42|85.65|82.85|84.72|81.92|0
1656552300000|2022-06-30 01:25:00|85.31|82.51|85.47|82.67|85.56|82.76|84.97|82.17|0
1656552600000|2022-06-30 01:30:00|85.56|82.76|86.23|83.43|86.49|83.69|85.05|82.25|0
1656552900000|2022-06-30 01:35:00|86.32|83.52|86.27|83.47|86.87|84.07|85.98|83.18|0
1656553200000|2022-06-30 01:40:00|86.35|83.55|86.31|83.51|86.48|83.68|85.55|82.75|0
1656553500000|2022-06-30 01:45:00|86.39|83.59|85.88|83.08|86.65|83.85|85.8|83|0
1656553800000|2022-06-30 01:50:00|85.84|83.04|85.79|82.99|86.56|83.76|85.71|82.91|0
1656554100000|2022-06-30 01:55:00|85.83|83.03|84.78|81.98|85.83|83.03|84.69|81.89|0
1656554400000|2022-06-30 02:00:00|85.03|82.23|85.57|82.77|85.62|82.82|84.78|81.98|0
1656554700000|2022-06-30 02:05:00|85.62|82.82|85.87|83.07|85.87|83.07|85.11|82.31|0
1656555000000|2022-06-30 02:10:00|86.04|83.24|86.2|83.4|86.46|83.66|85.78|82.98|0
1656555300000|2022-06-30 02:15:00|86.16|83.36|86.24|83.44|86.37|83.57|85.95|83.15|0
1656555600000|2022-06-30 02:20:00|86.29|83.49|86.75|83.95|87.14|84.34|86.2|83.4|0
1656555900000|2022-06-30 02:25:00|86.79|83.99|87.65|84.85|87.82|85.02|86.58|83.78|0
1656556200000|2022-06-30 02:30:00|87.73|84.93|87.26|84.46|88.12|85.32|87.26|84.46|0
1656556500000|2022-06-30 02:35:00|87.22|84.42|87.17|84.37|87.47|84.67|86.96|84.16|0
1656556800000|2022-06-30 02:40:00|87.13|84.33|87.51|84.71|87.55|84.75|86.91|84.11|0
1656557100000|2022-06-30 02:45:00|87.64|84.84|86.27|83.47|87.81|85.01|86.05|83.25|0
1656557400000|2022-06-30 02:50:00|86.44|83.64|86.86|84.06|86.95|84.15|86.18|83.38|0
1656557700000|2022-06-30 02:55:00|86.95|84.15|87.28|84.48|87.72|84.92|86.86|84.06|0
1656558000000|2022-06-30 03:00:00|87.46|84.66|87.67|84.87|87.71|84.91|87.15|84.35|0
1656558300000|2022-06-30 03:05:00|87.71|84.91|87.54|84.74|87.97|85.17|87.11|84.31|0
1656558600000|2022-06-30 03:10:00|87.62|84.82|87.36|84.56|87.79|84.99|87.19|84.39|0
1656558900000|2022-06-30 03:15:00|87.28|84.48|87.36|84.56|87.79|84.99|87.02|84.22|0
1656559200000|2022-06-30 03:20:00|87.27|84.47|87.53|84.73|87.53|84.73|87.14|84.34|0
1656559500000|2022-06-30 03:25:00|87.44|84.64|87.44|84.64|87.53|84.73|87.27|84.47|0
1656559800000|2022-06-30 03:30:00|87.27|84.47|86.83|84.03|87.52|84.72|86.66|83.86|0
1656560100000|2022-06-30 03:35:00|86.92|84.12|86.49|83.69|87.01|84.21|86.32|83.52|0
1656560400000|2022-06-30 03:40:00|86.45|83.65|86.4|83.6|86.75|83.95|86.23|83.43|0
1656560700000|2022-06-30 03:45:00|86.32|83.52|85.55|82.75|86.49|83.69|85.38|82.58|0
1656561000000|2022-06-30 03:50:00|85.64|82.84|85.8|83|85.89|83.09|85.63|82.83|0
1656561300000|2022-06-30 03:55:00|85.76|82.96|85.88|83.08|86.14|83.34|85.63|82.83|0
1656561600000|2022-06-30 04:00:00|85.8|83|85.71|82.91|86.22|83.42|85.46|82.66|0
1656561900000|2022-06-30 04:05:00|85.79|82.99|85.62|82.82|86.05|83.25|85.62|82.82|0
1656562200000|2022-06-30 04:10:00|85.54|82.74|86.04|83.24|86.21|83.41|85.45|82.65|0
1656562500000|2022-06-30 04:15:00|86.13|83.33|86.46|83.66|86.46|83.66|85.96|83.16|0
1656562800000|2022-06-30 04:20:00|86.38|83.58|86.21|83.41|86.38|83.58|85.95|83.15|0
1656563100000|2022-06-30 04:25:00|86.16|83.36|86.03|83.23|86.38|83.58|86.03|83.23|0
1656563400000|2022-06-30 04:30:00|86.07|83.27|85.95|83.15|86.29|83.49|85.61|82.81|0
1656563700000|2022-06-30 04:35:00|85.9|83.1|85.43|82.63|85.99|83.19|85.18|82.38|0
1656564000000|2022-06-30 04:40:00|85.47|82.67|85.77|82.97|86.02|83.22|85.39|82.59|0
1656564300000|2022-06-30 04:45:00|85.81|83.01|85.6|82.8|85.85|83.05|85.51|82.71|0
1656564600000|2022-06-30 04:50:00|85.55|82.75|85.3|82.5|85.77|82.97|85.3|82.5|0
1656564900000|2022-06-30 04:55:00|85.34|82.54|85.34|82.54|85.51|82.71|84.92|82.12|0
1656565200000|2022-06-30 05:00:00|85.38|82.58|85.33|82.53|85.76|82.96|84.66|81.86|0
1656565500000|2022-06-30 05:05:00|85.37|82.57|85.03|82.23|85.42|82.62|84.7|81.9|0
1656565800000|2022-06-30 05:10:00|85.08|82.28|84.99|82.19|85.16|82.36|84.53|81.73|0
1656566100000|2022-06-30 05:15:00|85.07|82.27|84.57|81.77|85.54|82.74|84.57|81.77|0
1656566400000|2022-06-30 05:20:00|84.48|81.68|83.31|80.51|84.65|81.85|83.31|80.51|0
1656566700000|2022-06-30 05:25:00|82.98|80.18|82.69|79.89|83.02|80.22|79.71|76.91|0
1656567000000|2022-06-30 05:30:00|82.6|79.8|82.19|79.39|82.68|79.88|82.03|79.23|0
1656567300000|2022-06-30 05:35:00|82.03|79.23|81.66|78.86|82.11|79.31|81.21|78.41|0
1656567600000|2022-06-30 05:40:00|81.62|78.82|80.56|77.76|81.78|78.98|80.24|77.44|0
1656567900000|2022-06-30 05:45:00|80.52|77.72|81.37|78.57|81.85|79.05|80.52|77.72|0
1656568200000|2022-06-30 05:50:00|81.45|78.65|80.88|78.08|81.77|78.97|80.88|78.08|0
1656568500000|2022-06-30 05:55:00|80.96|78.16|82.25|79.45|82.66|79.86|80.88|78.08|0
1656568800000|2022-06-30 06:00:00|82.57|79.77|81.27|78.47|83.07|80.27|81.11|78.31|0
1656569100000|2022-06-30 06:05:00|81.19|78.39|79.65|76.85|81.31|78.51|79.57|76.77|0
1656569400000|2022-06-30 06:10:00|79.57|76.77|80.49|77.69|80.61|77.81|78.7|75.9|0
1656569700000|2022-06-30 06:15:00|80.61|77.81|80.37|77.57|81.02|78.22|80.13|77.33|0
1656570000000|2022-06-30 06:20:00|80.41|77.61|79.96|77.16|80.61|77.81|79.41|76.61|0
1656570300000|2022-06-30 06:25:00|80.04|77.24|78.17|75.37|80.13|77.33|77.9|75.1|0
1656570600000|2022-06-30 06:30:00|78.13|75.33|74.55|71.75|78.21|75.41|72.64|69.84|0
1656570900000|2022-06-30 06:35:00|74.48|71.68|74.86|72.06|74.86|72.06|72.95|70.15|0
1656571200000|2022-06-30 06:40:00|74.78|71.98|73.62|70.82|74.94|72.14|72.55|69.75|0
1656571500000|2022-06-30 06:45:00|73.54|70.74|74.38|71.58|74.61|71.81|73.31|70.51|0
1656571800000|2022-06-30 06:50:00|74.53|71.73|74.45|71.65|74.91|72.11|73.92|71.12|0
1656572100000|2022-06-30 06:55:00|74.6|71.8|74.79|71.99|75.25|72.45|74.26|71.46|0
1656572400000|2022-06-30 07:00:00|75.02|72.22|74.29|71.49|75.83|73.03|74.02|71.22|0
1656572700000|2022-06-30 07:05:00|73.97|71.57|74.32|71.92|74.93|72.53|72.95|70.55|0
1656573000000|2022-06-30 07:10:00|74.16|71.76|74.09|71.69|75.63|73.23|73.21|70.81|0
1656573300000|2022-06-30 07:15:00|73.63|71.23|72.79|70.39|73.63|71.23|71.82|69.42|0
1656573600000|2022-06-30 07:20:00|72.37|69.97|72.91|70.51|73.9|71.5|71.97|69.57|0
1656573900000|2022-06-30 07:25:00|73.02|70.62|73.17|70.77|74.58|72.18|72.64|70.24|0
1656574200000|2022-06-30 07:30:00|73.05|70.65|74.12|71.72|74.19|71.79|72.15|69.75|0
1656574500000|2022-06-30 07:35:00|74.23|71.83|73.77|71.37|74.8|72.4|73.54|71.14|0
1656574800000|2022-06-30 07:40:00|74.19|71.79|75.57|73.17|75.76|73.36|74.19|71.79|0
1656575100000|2022-06-30 07:45:00|75.65|73.25|76.77|74.37|76.77|74.37|74.49|72.09|0
1656575400000|2022-06-30 07:50:00|76.93|74.53|76.61|74.21|77.16|74.76|76.54|74.14|0
1656575700000|2022-06-30 07:55:00|76.53|74.13|76.22|73.82|76.96|74.56|75.75|73.35|0
1656576000000|2022-06-30 08:00:00|76.06|73.66|77.71|75.31|77.79|75.39|76.02|73.62|0
1656576300000|2022-06-30 08:05:00|77.55|75.15|76.92|74.52|78.26|75.86|76.45|74.05|0
1656576600000|2022-06-30 08:10:00|76.76|74.36|77.15|74.75|77.23|74.83|76.29|73.89|0
1656576900000|2022-06-30 08:15:00|77.07|74.67|75.74|73.34|77.31|74.91|75.66|73.26|0
1656577200000|2022-06-30 08:20:00|75.7|73.3|75.43|73.03|76.44|74.04|75.35|72.95|0
1656577500000|2022-06-30 08:25:00|75.5|73.1|75.04|72.64|75.81|73.41|74.81|72.41|0
1656577800000|2022-06-30 08:30:00|75.11|72.71|74.84|72.44|75.89|73.49|74.57|72.17|0
1656578100000|2022-06-30 08:35:00|74.8|72.4|76.98|74.58|77.61|75.21|74.34|71.94|0
1656578400000|2022-06-30 08:40:00|76.94|74.54|77.84|75.44|78.24|75.84|75.88|73.48|0
1656578700000|2022-06-30 08:45:00|77.76|75.36|75.76|73.36|77.84|75.44|75.45|73.05|0
1656579000000|2022-06-30 08:50:00|75.72|73.32|76.03|73.63|76.3|73.9|75.37|72.97|0
1656579300000|2022-06-30 08:55:00|75.95|73.55|75.56|73.16|76.26|73.86|75.17|72.77|0
1656579600000|2022-06-30 09:00:00|75.48|73.08|75.17|72.77|75.71|73.31|74.48|72.08|0
1656579900000|2022-06-30 09:05:00|74.55|72.15|74.09|71.69|75.52|73.12|73.79|71.39|0
1656580200000|2022-06-30 09:10:00|74.01|71.61|71.82|69.42|74.01|71.61|71.71|69.31|0
1656580500000|2022-06-30 09:15:00|71.71|69.31|71.14|68.74|71.78|69.38|71.07|68.67|0
1656580800000|2022-06-30 09:20:00|71.22|68.82|71.68|69.28|72.09|69.69|70.77|68.37|0
1656581100000|2022-06-30 09:25:00|71.75|69.35|71.45|69.05|71.9|69.5|71.45|69.05|0
1656581400000|2022-06-30 09:30:00|71.52|69.12|71.55|69.15|72.15|69.75|70.66|68.26|0
1656581700000|2022-06-30 09:35:00|71.59|69.19|71.85|69.45|71.85|69.45|70.96|68.56|0
1656582000000|2022-06-30 09:40:00|71.7|69.3|71.47|69.07|71.81|69.41|71.21|68.81|0
1656582300000|2022-06-30 09:45:00|71.4|69|72.14|69.74|72.22|69.82|71.29|68.89|0
1656582600000|2022-06-30 09:50:00|72.03|69.63|72.7|70.3|72.7|70.3|71.77|69.37|0
1656582900000|2022-06-30 09:55:00|72.63|70.23|74.68|72.28|74.68|72.28|72.48|70.08|0
1656583200000|2022-06-30 10:00:00|74.49|72.09|73.72|71.32|74.57|72.17|73.72|71.32|0
1656583500000|2022-06-30 10:05:00|73.87|71.47|74.02|71.62|74.1|71.7|72.96|70.56|0
1656583800000|2022-06-30 10:10:00|73.98|71.58|73.49|71.09|74.1|71.7|73.15|70.75|0
1656584100000|2022-06-30 10:15:00|73.46|71.06|73.45|71.05|73.72|71.32|73.23|70.83|0
1656584400000|2022-06-30 10:20:00|73.53|71.13|74.06|71.66|74.06|71.66|73.3|70.9|0
1656584700000|2022-06-30 10:25:00|74.14|71.74|72.09|69.69|74.14|71.74|72.09|69.69|0
1656585000000|2022-06-30 10:30:00|72.02|69.62|72.39|69.99|72.46|70.06|72.02|69.62|0
1656585300000|2022-06-30 10:35:00|72.24|69.84|71.81|69.41|72.31|69.91|71.2|68.8|0
1656585600000|2022-06-30 10:40:00|71.84|69.44|72.33|69.93|72.33|69.93|71.28|68.88|0
1656585900000|2022-06-30 10:45:00|72.25|69.85|72.11|69.71|72.7|70.3|71.81|69.41|0
1656586200000|2022-06-30 10:50:00|71.96|69.56|73.09|70.69|73.16|70.76|71.89|69.49|0
1656586500000|2022-06-30 10:55:00|73.12|70.72|73.69|71.29|74.03|71.63|73.09|70.69|0
1656586800000|2022-06-30 11:00:00|73.73|71.33|72.7|70.3|73.99|71.59|72.4|70|0
1656587100000|2022-06-30 11:05:00|72.63|70.23|73.34|70.94|73.34|70.94|72.55|70.15|0
1656587400000|2022-06-30 11:10:00|73.38|70.98|73.76|71.36|73.83|71.43|73.15|70.75|0
1656587700000|2022-06-30 11:15:00|73.79|71.39|73.22|70.82|74.06|71.66|72.84|70.44|0
1656588000000|2022-06-30 11:20:00|73.15|70.75|73.37|70.97|73.56|71.16|73.07|70.67|0
1656588300000|2022-06-30 11:25:00|73.33|70.93|73.98|71.58|74.21|71.81|72.99|70.59|0
1656588600000|2022-06-30 11:30:00|74.05|71.65|72.16|69.76|74.05|71.65|72.08|69.68|0
1656588900000|2022-06-30 11:35:00|72.08|69.68|71.41|69.01|72.38|69.98|71.19|68.79|0
1656589200000|2022-06-30 11:40:00|71.33|68.93|71.63|69.23|71.93|69.53|70.89|68.49|0
1656589500000|2022-06-30 11:45:00|71.66|69.26|71.4|69|71.66|69.26|70.77|68.37|0
1656589800000|2022-06-30 11:50:00|71.33|68.93|71.85|69.45|71.92|69.52|71.18|68.78|0
1656590100000|2022-06-30 11:55:00|71.77|69.37|72.82|70.42|73.13|70.73|71.77|69.37|0
1656590400000|2022-06-30 12:00:00|72.78|70.38|73.35|70.95|73.58|71.18|72.52|70.12|0
1656590700000|2022-06-30 12:05:00|73.5|71.1|72.89|70.49|73.58|71.18|72.67|70.27|0
1656591000000|2022-06-30 12:10:00|72.97|70.57|72.73|70.33|73.34|70.94|72.51|70.11|0
1656591300000|2022-06-30 12:15:00|72.7|70.3|72.21|69.81|72.88|70.48|72.13|69.73|0
1656591600000|2022-06-30 12:20:00|72.13|69.73|73.87|71.47|74.4|72|72.06|69.66|0
1656591900000|2022-06-30 12:25:00|73.79|71.39|73.41|71.01|74.32|71.92|73.41|71.01|0
1656592200000|2022-06-30 12:30:00|73.33|70.93|76.78|74.38|78.11|75.71|73.33|70.93|0
1656592500000|2022-06-30 12:35:00|76.7|74.3|75.84|73.44|77.64|75.24|75.84|73.44|0
1656592800000|2022-06-30 12:40:00|76.03|73.63|76.3|73.9|76.73|74.33|74.91|72.51|0
1656593100000|2022-06-30 12:45:00|76.46|74.06|76.85|74.45|77.64|75.24|76.46|74.06|0
1656593400000|2022-06-30 12:50:00|77.08|74.68|75.21|72.81|77.08|74.68|74.29|71.89|0
1656593700000|2022-06-30 12:55:00|75.13|72.73|73.07|70.67|75.21|72.81|73.07|70.67|0
1656594000000|2022-06-30 13:00:00|73.03|70.63|74.13|71.73|74.21|71.81|72.62|70.22|0
1656594300000|2022-06-30 13:05:00|73.98|71.58|75.13|72.73|75.43|73.03|73.67|71.27|0
1656594600000|2022-06-30 13:10:00|74.74|72.34|74.62|72.22|75.12|72.72|74.36|71.96|0
1656594900000|2022-06-30 13:15:00|74.81|72.41|76.44|74.04|76.83|74.43|74.51|72.11|0
1656595200000|2022-06-30 13:20:00|76.36|73.96|75.89|73.49|76.67|74.27|75.73|73.33|0
1656595500000|2022-06-30 13:25:00|75.73|73.33|75.65|73.25|76.51|74.11|75.11|72.71|0
1656595800000|2022-06-30 13:30:00|75.89|73.49|72.51|70.11|78.4|76|72.43|70.03|0
1656596100000|2022-06-30 13:35:00|71.75|69.35|68.99|66.59|72.89|70.49|67.48|65.08|0
1656596400000|2022-06-30 13:40:00|68.55|66.15|69.35|66.95|70.53|68.13|68.01|65.61|0
1656596700000|2022-06-30 13:45:00|69.28|66.88|69.91|67.51|70.72|68.32|67.9|65.5|0
1656597000000|2022-06-30 13:50:00|69.76|67.36|67.29|64.89|70.13|67.73|67.22|64.82|0
1656597300000|2022-06-30 13:55:00|67.22|64.82|66.65|64.25|68.08|65.68|65.76|63.36|0
1656597600000|2022-06-30 14:00:00|66.5|64.1|65.02|62.62|66.5|64.1|64.33|61.93|0
1656597900000|2022-06-30 14:05:00|64.88|62.48|65.23|62.83|66.08|63.68|64.53|62.13|0
1656598200000|2022-06-30 14:10:00|65.79|63.39|69.46|67.06|69.53|67.13|64.75|62.35|0
1656598500000|2022-06-30 14:15:00|69.6|67.2|68.64|66.24|69.94|67.54|67.73|65.33|0
1656598800000|2022-06-30 14:20:00|68.42|66.02|68.2|65.8|68.71|66.31|66.92|64.52|0
1656599100000|2022-06-30 14:25:00|67.91|65.51|68.27|65.87|69.14|66.74|67.7|65.3|0
1656599400000|2022-06-30 14:30:00|68.34|65.94|72.68|70.28|72.83|70.43|67.7|65.3|0
1656599700000|2022-06-30 14:35:00|72.53|70.13|70.22|67.82|72.68|70.28|70.22|67.82|0
1656600000000|2022-06-30 14:40:00|69.93|67.53|69.09|66.69|70.52|68.12|69.09|66.69|0
1656600300000|2022-06-30 14:45:00|69.05|66.65|69.43|67.03|70.07|67.67|68.13|65.73|0
1656600600000|2022-06-30 14:50:00|69.5|67.1|72.38|69.98|73.9|71.5|69.29|66.89|0
1656600900000|2022-06-30 14:55:00|72.45|70.05|74.2|71.8|74.58|72.18|72.08|69.68|0
1656601200000|2022-06-30 15:00:00|74.12|71.72|72.07|69.67|74.2|71.8|71.55|69.15|0
1656601500000|2022-06-30 15:05:00|72.37|69.97|76.19|73.79|76.51|74.11|72.37|69.97|0
1656601800000|2022-06-30 15:10:00|76.35|73.95|75.26|72.86|76.66|74.26|74.65|72.25|0
1656602100000|2022-06-30 15:15:00|75.11|72.71|75.64|73.24|76.81|74.41|75.03|72.63|0
1656602400000|2022-06-30 15:20:00|75.34|72.94|77.62|75.22|78.39|75.99|75.34|72.94|0
1656602700000|2022-06-30 15:25:00|77.38|74.98|79.61|77.21|81.7|79.3|77.38|74.98|0
1656603000000|2022-06-30 15:30:00|79.53|77.13|78.02|75.62|80.18|77.78|77.7|75.3|0
1656603300000|2022-06-30 15:35:00|77.94|75.54|78.89|76.49|78.97|76.57|76.83|74.43|0
1656603600000|2022-06-30 15:40:00|79.05|76.65|79.84|77.44|80.25|77.85|78.33|75.93|0
1656603900000|2022-06-30 15:45:00|80.01|77.61|81.54|79.14|82.2|79.8|79.36|76.96|0
1656604200000|2022-06-30 15:50:00|81.38|78.98|81.78|79.38|81.87|79.47|80.16|77.76|0
1656604500000|2022-06-30 15:55:00|81.87|79.47|82.85|80.45|83.1|80.7|80.4|78|0
1656604800000|2022-06-30 16:00:00|82.93|80.53|81.53|79.13|83.1|80.7|81.13|78.73|0
1656605100000|2022-06-30 16:05:00|81.61|79.21|78.95|76.55|81.61|79.21|78.71|76.31|0
1656605400000|2022-06-30 16:10:00|78.87|76.47|80.55|78.15|80.55|78.15|78.35|75.95|0
1656605700000|2022-06-30 16:15:00|80.39|77.99|81.52|79.12|81.85|79.45|79.42|77.02|0
1656606000000|2022-06-30 16:20:00|81.44|79.04|85.59|83.19|85.59|83.19|81.12|78.72|0
1656606300000|2022-06-30 16:25:00|85.67|83.27|87.8|85.4|88.14|85.74|85.42|83.02|0
1656606600000|2022-06-30 16:30:00|88.14|85.74|88.31|85.91|90.4|88|87.97|85.57|0
1656606900000|2022-06-30 16:35:00|88.22|85.82|86.65|84.25|90.06|87.66|86.06|83.66|0
1656607200000|2022-06-30 16:40:00|86.91|84.51|87.63|85.23|88.19|85.79|86.22|83.82|0
1656607500000|2022-06-30 16:45:00|87.84|85.44|86.39|83.99|89.05|86.65|86.39|83.99|0
1656607800000|2022-06-30 16:50:00|86.51|84.11|87.24|84.84|87.32|84.92|85.58|83.18|0
1656608100000|2022-06-30 16:55:00|87.32|84.92|87.23|84.83|88.09|85.69|86.21|83.81|0
1656608400000|2022-06-30 17:00:00|87.4|85|88.43|86.03|89.13|86.73|87.15|84.75|0
1656608700000|2022-06-30 17:05:00|88.52|86.12|85.45|83.05|88.52|86.12|85.19|82.79|0
1656609000000|2022-06-30 17:10:00|85.36|82.96|81.22|78.82|85.45|83.05|81.14|78.74|0
1656609300000|2022-06-30 17:15:00|81.3|78.9|82.11|79.71|82.53|80.13|81.14|78.74|0
1656609600000|2022-06-30 17:20:00|82.2|79.8|84.44|82.04|84.44|82.04|80.45|78.05|0
1656609900000|2022-06-30 17:25:00|84.19|81.79|84.85|82.45|85.27|82.87|84.1|81.7|0
1656610200000|2022-06-30 17:30:00|84.94|82.54|85.69|83.29|86.46|84.06|84.85|82.45|0
1656610500000|2022-06-30 17:35:00|85.61|83.21|86.37|83.97|86.88|84.48|85.56|83.16|0
1656610800000|2022-06-30 17:40:00|86.71|84.31|83.67|81.27|88.16|85.76|83.67|81.27|0
1656611100000|2022-06-30 17:45:00|83.84|81.44|87.47|85.07|87.55|85.15|83.84|81.44|0
1656611400000|2022-06-30 17:50:00|87.51|85.11|88.67|86.27|89.98|87.58|87.17|84.77|0
1656611700000|2022-06-30 17:55:00|88.76|86.36|87.89|85.49|88.76|86.36|87.16|84.76|0
1656612000000|2022-06-30 18:00:00|88.15|85.75|88.23|85.83|88.32|85.92|86.52|84.12|0
1656612300000|2022-06-30 18:05:00|88.15|85.75|85.92|83.52|88.66|86.26|85.42|83.02|0
1656612600000|2022-06-30 18:10:00|85.96|83.56|84.67|82.27|88.82|86.42|84.5|82.1|0
1656612900000|2022-06-30 18:15:00|84.17|81.77|86.02|83.62|86.36|83.96|83.75|81.35|0
1656613200000|2022-06-30 18:20:00|86.19|83.79|82.09|79.69|86.36|83.96|82.09|79.69|0
1656613500000|2022-06-30 18:25:00|82.01|79.61|83.66|81.26|84.16|81.76|80.7|78.3|0
1656613800000|2022-06-30 18:30:00|83.41|81.01|82.55|80.15|84.49|82.09|82.43|80.03|0
1656614100000|2022-06-30 18:35:00|82.51|80.11|82.76|80.36|83.09|80.69|81.52|79.12|0
1656614400000|2022-06-30 18:40:00|82.68|80.28|78.04|75.64|82.68|80.28|78.04|75.64|0
1656614700000|2022-06-30 18:45:00|78.2|75.8|79.03|76.63|80.13|77.73|77.72|75.32|0
1656615000000|2022-06-30 18:50:00|79.08|76.68|77.32|74.92|79.16|76.76|76.29|73.89|0
1656615300000|2022-06-30 18:55:00|77.24|74.84|77.64|75.24|78.12|75.72|75.77|73.37|0
1656615600000|2022-06-30 19:00:00|77.48|75.08|77.24|74.84|78.52|76.12|76.69|74.29|0
1656615900000|2022-06-30 19:05:00|77|74.6|71.87|69.47|77.16|74.76|71.87|69.47|0
1656616200000|2022-06-30 19:10:00|71.72|69.32|72.63|70.23|72.78|70.38|71.72|69.32|0
1656616500000|2022-06-30 19:15:00|72.25|69.85|70.66|68.26|72.25|69.85|70.14|67.74|0
1656616800000|2022-06-30 19:20:00|70.74|68.34|73.16|70.76|73.23|70.83|70.74|68.34|0
1656617100000|2022-06-30 19:25:00|73.23|70.83|77.37|74.97|77.45|75.05|73.23|70.83|0
1656617400000|2022-06-30 19:30:00|76.97|74.57|79.54|77.14|79.78|77.38|76.65|74.25|0
1656617700000|2022-06-30 19:35:00|79.37|76.97|78.24|75.84|81.25|78.85|78.08|75.68|0
1656618000000|2022-06-30 19:40:00|78.16|75.76|75.35|72.95|79.05|76.65|74.45|72.05|0
1656618300000|2022-06-30 19:45:00|75|72.6|76.33|73.93|79.29|76.89|74.76|72.36|0
1656618600000|2022-06-30 19:50:00|76.09|73.69|72.45|70.05|78.4|76|71.39|68.99|0
1656618900000|2022-06-30 19:55:00|72.53|70.13|77.83|75.43|77.83|75.43|71.17|68.77|0
1656619200000|2022-06-30 20:00:00|79.03|76.63|74.65|72.25|79.03|76.63|73.26|70.86|0
1656619500000|2022-06-30 20:05:00|74.81|72.41|73.72|71.32|74.81|72.41|72.8|70.4|0
1656619800000|2022-06-30 20:10:00|73.64|71.24|73.1|70.7|74.96|72.56|73.03|70.63|0
1656620100000|2022-06-30 20:15:00|73.26|70.46|74.61|71.81|74.61|71.81|72.92|70.12|0
1656620400000|2022-06-30 20:20:00|74.57|71.77|74.84|72.04|75.23|72.43|74.45|71.65|0
1656620700000|2022-06-30 20:25:00|74.92|72.12|75.39|72.59|75.89|73.09|74.76|71.96|0
1656621000000|2022-06-30 20:30:00|75.15|72.35|75.38|72.58|75.38|72.58|74.45|71.65|0
1656621300000|2022-06-30 20:35:00|75.3|72.5|74.87|72.07|75.3|72.5|74.52|71.72|0
1656621600000|2022-06-30 20:40:00|74.79|71.99|75.1|72.3|75.22|72.42|74.68|71.88|0
1656621900000|2022-06-30 20:45:00|74.99|72.19|75.14|72.34|75.3|72.5|74.52|71.72|0
1656622200000|2022-06-30 20:50:00|74.98|72.18|74.32|71.52|75.18|72.38|73.89|71.09|0
1656622500000|2022-06-30 20:55:00|74.36|71.56|73.77|70.97|75.21|72.41|73.58|70.78|0
1656622800000|2022-06-30 21:00:00|73.9|71.1|73.83|71.03|73.98|71.18|73.75|70.95|0
1656623100000|2022-06-30 21:05:00|73.82|71.02|74.07|71.27|74.07|71.27|73.81|71.01|0
1656623400000|2022-06-30 21:10:00|74.06|71.26|73.69|70.89|74.06|71.26|73.69|70.89|0
1656623700000|2022-06-30 21:15:00|73.79|70.99|73.79|70.99|73.83|71.03|73.75|70.95|0
1656624000000|2022-06-30 21:20:00|73.82|71.02|73.85|71.05|73.98|71.18|73.79|70.99|0
1656624300000|2022-06-30 21:25:00|73.86|71.06|73.92|71.12|74|71.2|73.85|71.05|0
1656624600000|2022-06-30 21:30:00|73.91|71.11|73.91|71.11|74|71.2|73.9|71.1|0
1656624900000|2022-06-30 21:35:00|74.06|71.26|73.93|71.13|74.06|71.26|73.91|71.11|0
1656625200000|2022-06-30 21:40:00|73.92|71.12|73.99|71.19|74.02|71.22|73.92|71.12|0
1656625500000|2022-06-30 21:45:00|74|71.2|74.01|71.21|74.02|71.22|73.95|71.15|0
1656625800000|2022-06-30 21:50:00|73.99|71.19|73.91|71.11|73.99|71.19|73.9|71.1|0
1656626100000|2022-06-30 21:55:00|73.85|71.05|73.91|71.11|73.94|71.14|73.8|71|0
1656626400000|2022-06-30 22:00:00|74.12|71.32|72.85|70.05|74.2|71.4|72.85|70.05|0
1656626700000|2022-06-30 22:05:00|73.08|70.28|71.97|69.17|73.16|70.36|71.94|69.14|0
1656627000000|2022-06-30 22:10:00|71.94|69.14|71.4|68.6|72.62|69.82|71.33|68.53|0
1656627300000|2022-06-30 22:15:00|71.48|68.68|72.8|70|73|70.2|71.33|68.53|0
1656627600000|2022-06-30 22:20:00|72.77|69.97|72.84|70.04|73.15|70.35|72.77|69.97|0
1656627900000|2022-06-30 22:25:00|72.92|70.12|71.77|68.97|72.92|70.12|71.77|68.97|0
1656628200000|2022-06-30 22:30:00|71.88|69.08|72.3|69.5|72.76|69.96|71.88|69.08|0
1656628500000|2022-06-30 22:35:00|72.22|69.42|71.95|69.15|72.38|69.58|71.92|69.12|0
1656628800000|2022-06-30 22:40:00|71.92|69.12|72.56|69.76|72.6|69.8|71.84|69.04|0
1656629100000|2022-06-30 22:45:00|72.6|69.8|72.75|69.95|73.06|70.26|72.6|69.8|0
1656629400000|2022-06-30 22:50:00|72.79|69.99|73.32|70.52|73.51|70.71|72.67|69.87|0
1656629700000|2022-06-30 22:55:00|73.28|70.48|72.44|69.64|73.28|70.48|72.25|69.45|0
1656630000000|2022-06-30 23:00:00|72.47|69.67|72.66|69.86|72.93|70.13|72.36|69.56|0
1656630300000|2022-06-30 23:05:00|72.62|69.82|72.81|70.01|73.04|70.24|72.39|69.59|0
1656630600000|2022-06-30 23:10:00|72.74|69.94|72.81|70.01|73.04|70.24|72.74|69.94|0
1656630900000|2022-06-30 23:15:00|72.77|69.97|72.54|69.74|72.96|70.16|72.54|69.74|0
1656631200000|2022-06-30 23:20:00|72.5|69.7|72.96|70.16|72.96|70.16|72.04|69.24|0
1656631500000|2022-06-30 23:25:00|73.03|70.23|74.73|71.93|74.73|71.93|73.03|70.23|0
1656631800000|2022-06-30 23:30:00|74.65|71.85|74.03|71.23|74.88|72.08|74.03|71.23|0
1656632100000|2022-06-30 23:35:00|74.06|71.26|74.18|71.38|74.34|71.54|73.87|71.07|0
1656632400000|2022-06-30 23:40:00|74.14|71.34|74.37|71.57|74.88|72.08|74.14|71.34|0
1656632700000|2022-06-30 23:45:00|74.33|71.53|74.91|72.11|75.07|72.27|73.94|71.14|0
1656633000000|2022-06-30 23:50:00|74.95|72.15|76.16|73.36|76.44|73.64|74.95|72.15|0
1656633300000|2022-06-30 23:55:00|76.12|73.32|76.44|73.64|76.76|73.96|76.12|73.32|0
1656633600000|2022-07-01 00:00:00|76.67|73.87|77.27|74.47|77.35|74.55|76.16|73.36|0
1656633900000|2022-07-01 00:05:00|77.23|74.43|76.27|73.47|77.31|74.51|76.04|73.24|0
1656634200000|2022-07-01 00:10:00|76.23|73.43|76.43|73.63|76.59|73.79|76.11|73.31|0
1656634500000|2022-07-01 00:15:00|76.35|73.55|77.38|74.58|77.38|74.58|76.23|73.43|0
1656634800000|2022-07-01 00:20:00|77.34|74.54|76.26|73.46|77.58|74.78|76.18|73.38|0
1656635100000|2022-07-01 00:25:00|76.3|73.5|76.1|73.3|76.34|73.54|75.24|72.44|0
1656635400000|2022-07-01 00:30:00|76.14|73.34|76.14|73.34|76.3|73.5|75.24|72.44|0
1656635700000|2022-07-01 00:35:00|76.1|73.3|75|72.2|76.41|73.61|74.84|72.04|0
1656636000000|2022-07-01 00:40:00|74.92|72.12|75.96|73.16|76.48|73.68|74.84|72.04|0
1656636300000|2022-07-01 00:45:00|75.93|73.13|77.43|74.63|77.74|74.94|75.85|73.05|0
1656636600000|2022-07-01 00:50:00|77.5|74.7|76.95|74.15|77.74|74.94|76.79|73.99|0
1656636900000|2022-07-01 00:55:00|76.98|74.18|75.64|72.84|77.06|74.26|75.6|72.8|0
1656637200000|2022-07-01 01:00:00|75.6|72.8|75.48|72.68|76.43|73.63|75.21|72.41|0
1656637500000|2022-07-01 01:05:00|75.37|72.57|75.21|72.41|76.03|73.23|74.74|71.94|0
1656637800000|2022-07-01 01:10:00|75.13|72.33|74.89|72.09|75.24|72.44|74.04|71.24|0
1656638100000|2022-07-01 01:15:00|75.01|72.21|74.93|72.13|75.24|72.44|74.43|71.63|0
1656638400000|2022-07-01 01:20:00|74.77|71.97|74.27|71.47|75|72.2|74.27|71.47|0
1656638700000|2022-07-01 01:25:00|74.53|71.73|73.72|70.92|75.12|72.32|73.57|70.77|0
1656639000000|2022-07-01 01:30:00|73.65|70.85|72.5|69.7|73.65|70.85|72.27|69.47|0
1656639300000|2022-07-01 01:35:00|72.42|69.62|72.8|70|72.88|70.08|71.74|68.94|0
1656639600000|2022-07-01 01:40:00|72.95|70.15|72.53|69.73|73.41|70.61|72.53|69.73|0
1656639900000|2022-07-01 01:45:00|72.72|69.92|72.79|69.99|73.33|70.53|72.6|69.8|0
1656640200000|2022-07-01 01:50:00|72.72|69.92|73.36|70.56|73.86|71.06|72.72|69.92|0
1656640500000|2022-07-01 01:55:00|73.32|70.52|73.17|70.37|73.36|70.56|72.79|69.99|0
1656640800000|2022-07-01 02:00:00|73.09|70.29|74.16|71.36|74.32|71.52|72.56|69.76|0
1656641100000|2022-07-01 02:05:00|74.24|71.44|74.28|71.48|74.63|71.83|74.2|71.4|0
1656641400000|2022-07-01 02:10:00|74.32|71.52|74.89|72.09|75.36|72.56|74.32|71.52|0
1656641700000|2022-07-01 02:15:00|74.93|72.13|73.96|71.16|74.93|72.13|73.65|70.85|0
1656642000000|2022-07-01 02:20:00|74|71.2|72.62|69.82|74|71.2|72.58|69.78|0
1656642300000|2022-07-01 02:25:00|72.65|69.85|72.39|69.59|72.65|69.85|71.93|69.13|0
1656642600000|2022-07-01 02:30:00|72.46|69.66|70.43|67.63|72.69|69.89|69.91|67.11|0
1656642900000|2022-07-01 02:35:00|70.39|67.59|70.09|67.29|70.88|68.08|69.98|67.18|0
1656643200000|2022-07-01 02:40:00|70.05|67.25|69.83|67.03|70.72|67.92|69.39|66.59|0
1656643500000|2022-07-01 02:45:00|69.72|66.92|69.46|66.66|70.5|67.7|69.31|66.51|0
1656643800000|2022-07-01 02:50:00|69.38|66.58|68.94|66.14|69.53|66.73|68.43|65.63|0
1656644100000|2022-07-01 02:55:00|68.87|66.07|69.83|67.03|69.83|67.03|68.35|65.55|0
1656644400000|2022-07-01 03:00:00|69.68|66.88|69.68|66.88|70.01|67.21|69.31|66.51|0
1656644700000|2022-07-01 03:05:00|69.71|66.91|68.39|65.59|69.75|66.95|68.28|65.48|0
1656645000000|2022-07-01 03:10:00|68.36|65.56|66.77|63.97|68.54|65.74|66.77|63.97|0
1656645300000|2022-07-01 03:15:00|66.84|64.04|65.7|62.9|67.34|64.54|65.7|62.9|0
1656645600000|2022-07-01 03:20:00|65.77|62.97|67.12|64.32|67.19|64.39|65.7|62.9|0
1656645900000|2022-07-01 03:25:00|67.19|64.39|67.51|64.71|67.55|64.75|66.98|64.18|0
1656646200000|2022-07-01 03:30:00|67.44|64.64|67.87|65.07|68.05|65.25|66.97|64.17|0
1656646500000|2022-07-01 03:35:00|67.83|65.03|67.51|64.71|68.12|65.32|67.47|64.67|0
1656646800000|2022-07-01 03:40:00|67.47|64.67|65.76|62.96|67.47|64.67|65.26|62.46|0
1656647100000|2022-07-01 03:45:00|65.72|62.92|66.39|63.59|66.64|63.84|65.26|62.46|0
1656647400000|2022-07-01 03:50:00|66.32|63.52|67.32|64.52|67.46|64.66|66.25|63.45|0
1656647700000|2022-07-01 03:55:00|67.35|64.55|67.17|64.37|67.46|64.66|66.74|63.94|0
1656648000000|2022-07-01 04:00:00|67.1|64.3|68.03|65.23|68.11|65.31|66.96|64.16|0
1656648300000|2022-07-01 04:05:00|67.96|65.16|67.67|64.87|68.1|65.3|67.67|64.87|0
1656648600000|2022-07-01 04:10:00|67.74|64.94|65.98|63.18|67.96|65.16|65.67|62.87|0
1656648900000|2022-07-01 04:15:00|65.95|63.15|65.17|62.37|66.3|63.5|64.82|62.02|0
1656649200000|2022-07-01 04:20:00|65.03|62.23|65.87|63.07|66.16|63.36|64.61|61.81|0
1656649500000|2022-07-01 04:25:00|65.77|62.97|65.24|62.44|66.09|63.29|65.03|62.23|0
1656649800000|2022-07-01 04:30:00|65.31|62.51|66.54|63.74|66.76|63.96|65.31|62.51|0
1656650100000|2022-07-01 04:35:00|66.51|63.71|66.22|63.42|66.86|64.06|65.86|63.06|0
1656650400000|2022-07-01 04:40:00|66.25|63.45|67.04|64.24|67.51|64.71|66.25|63.45|0
1656650700000|2022-07-01 04:45:00|67.07|64.27|66.93|64.13|67.25|64.45|66.46|63.66|0
1656651000000|2022-07-01 04:50:00|67|64.2|66.96|64.16|67.43|64.63|66.85|64.05|0
1656651300000|2022-07-01 04:55:00|66.92|64.12|65.96|63.16|67.28|64.48|65.96|63.16|0
1656651600000|2022-07-01 05:00:00|65.92|63.12|65.99|63.19|66.53|63.73|65.43|62.63|0
1656651900000|2022-07-01 05:05:00|65.92|63.12|66.7|63.9|66.88|64.08|65.71|62.91|0
1656652200000|2022-07-01 05:10:00|66.63|63.83|66.13|63.33|66.95|64.15|66.13|63.33|0
1656652500000|2022-07-01 05:15:00|65.91|63.11|65.14|62.34|66.13|63.33|64.51|61.71|0
1656652800000|2022-07-01 05:20:00|65.07|62.27|65.13|62.33|65.42|62.62|64.75|61.95|0
1656653100000|2022-07-01 05:25:00|65.03|62.23|68.24|65.44|68.46|65.66|64.92|62.12|0
1656653400000|2022-07-01 05:30:00|68.17|65.37|67.45|64.65|68.31|65.51|66.95|64.15|0
1656653700000|2022-07-01 05:35:00|67.52|64.72|67.34|64.54|67.95|65.15|66.98|64.18|0
1656654000000|2022-07-01 05:40:00|67.44|64.64|68.59|65.79|68.74|65.94|67.44|64.64|0
1656654300000|2022-07-01 05:45:00|68.66|65.86|68.52|65.72|69.9|67.1|68.52|65.72|0
1656654600000|2022-07-01 05:50:00|68.55|65.75|68.76|65.96|69.02|66.22|68.44|65.64|0
1656654900000|2022-07-01 05:55:00|68.73|65.93|68.47|65.67|69.67|66.87|68.47|65.67|0
1656655200000|2022-07-01 06:00:00|68.29|65.49|68.8|66|69.34|66.54|67.36|64.56|0
1656655500000|2022-07-01 06:05:00|68.9|66.1|67.71|64.91|69.09|66.29|67.28|64.48|0
1656655800000|2022-07-01 06:10:00|67.5|64.7|68.79|65.99|69.08|66.28|67.46|64.66|0
1656656100000|2022-07-01 06:15:00|69.01|66.21|67.85|65.05|69.01|66.21|67.71|64.91|0
1656656400000|2022-07-01 06:20:00|67.78|64.98|68.71|65.91|69.37|66.57|67.71|64.91|0
1656656700000|2022-07-01 06:25:00|68.82|66.02|70.61|67.81|70.61|67.81|68.57|65.77|0
1656657000000|2022-07-01 06:30:00|70.83|68.03|68.69|65.89|70.83|68.03|67.69|64.89|0
1656657300000|2022-07-01 06:35:00|68.66|65.86|68.54|65.74|69.06|66.26|68.47|65.67|0
1656657600000|2022-07-01 06:40:00|68.51|65.71|67.67|64.87|68.58|65.78|67.6|64.8|0
1656657900000|2022-07-01 06:45:00|67.71|64.91|67.45|64.65|68|65.2|67.13|64.33|0
1656658200000|2022-07-01 06:50:00|67.49|64.69|67.7|64.9|67.92|65.12|67.42|64.62|0
1656658500000|2022-07-01 06:55:00|67.67|64.87|68.02|65.22|68.61|65.81|67.56|64.76|0
1656658800000|2022-07-01 07:00:00|68.06|65.26|65.31|62.51|68.06|65.26|64.58|61.78|0
1656659100000|2022-07-01 07:05:00|65.47|63.07|67.64|65.24|67.86|65.46|65.47|63.07|0
1656659400000|2022-07-01 07:10:00|67.5|65.1|66.56|64.16|68.07|65.67|66.49|64.09|0
1656659700000|2022-07-01 07:15:00|66.7|64.3|67.35|64.95|67.35|64.95|65.67|63.27|0
1656660000000|2022-07-01 07:20:00|67.27|64.87|68.5|66.1|68.68|66.28|66.7|64.3|0
1656660300000|2022-07-01 07:25:00|68.61|66.21|68.5|66.1|69.38|66.98|67.84|65.44|0
1656660600000|2022-07-01 07:30:00|68.64|66.24|70.93|68.53|71.08|68.68|68.57|66.17|0
1656660900000|2022-07-01 07:35:00|70.85|68.45|70.25|67.85|70.93|68.53|70|67.6|0
1656661200000|2022-07-01 07:40:00|70.33|67.93|69.29|66.89|70.4|68|69.07|66.67|0
1656661500000|2022-07-01 07:45:00|69.37|66.97|69.07|66.67|69.59|67.19|68.85|66.45|0
1656661800000|2022-07-01 07:50:00|69.22|66.82|70.02|67.62|70.28|67.88|69.22|66.82|0
1656662100000|2022-07-01 07:55:00|69.95|67.55|68.48|66.08|70.02|67.62|68.19|65.79|0
1656662400000|2022-07-01 08:00:00|68.62|66.22|67.61|65.21|69.39|66.99|67.57|65.17|0
1656662700000|2022-07-01 08:05:00|67.64|65.24|68.18|65.78|68.33|65.93|66.81|64.41|0
1656663000000|2022-07-01 08:10:00|68.11|65.71|70.83|68.43|70.9|68.5|68|65.6|0
1656663300000|2022-07-01 08:15:00|70.75|68.35|70.9|68.5|71.09|68.69|70.38|67.98|0
1656663600000|2022-07-01 08:20:00|70.68|68.28|72.66|70.26|73.16|70.76|70.6|68.2|0
1656663900000|2022-07-01 08:25:00|72.55|70.15|72.11|69.71|73.4|71|71.05|68.65|0
1656664200000|2022-07-01 08:30:00|72.03|69.63|71.61|69.21|72.41|70.01|71.31|68.91|0
1656664500000|2022-07-01 08:35:00|71.58|69.18|73.09|70.69|73.32|70.92|71.5|69.1|0
1656664800000|2022-07-01 08:40:00|73.17|70.77|72.52|70.12|73.25|70.85|72.4|70|0
1656665100000|2022-07-01 08:45:00|72.56|70.16|73.09|70.69|73.16|70.76|71.91|69.51|0
1656665400000|2022-07-01 08:50:00|73.16|70.76|72.93|70.53|73.32|70.92|72.47|70.07|0
1656665700000|2022-07-01 08:55:00|72.85|70.45|72.85|70.45|73.39|70.99|72.66|70.26|0
1656666000000|2022-07-01 09:00:00|72.77|70.37|73.54|71.14|73.54|71.14|71.94|69.54|0
1656666300000|2022-07-01 09:05:00|73.5|71.1|75.01|72.61|75.2|72.8|73.31|70.91|0
1656666600000|2022-07-01 09:10:00|74.93|72.53|74.1|71.7|75.1|72.7|73.64|71.24|0
1656666900000|2022-07-01 09:15:00|74.21|71.81|74.25|71.85|74.72|72.32|74.06|71.66|0
1656667200000|2022-07-01 09:20:00|74.33|71.93|74.71|72.31|74.95|72.55|73.94|71.54|0
1656667500000|2022-07-01 09:25:00|74.64|72.24|73.55|71.15|74.87|72.47|73.47|71.07|0
1656667800000|2022-07-01 09:30:00|73.47|71.07|73.74|71.34|74.4|72|73.47|71.07|0
1656668100000|2022-07-01 09:35:00|73.86|71.46|73.58|71.18|74.55|72.15|73.58|71.18|0
1656668400000|2022-07-01 09:40:00|73.62|71.22|73.18|70.78|73.77|71.37|72.76|70.36|0
1656668700000|2022-07-01 09:45:00|73.15|70.75|75.16|72.76|75.16|72.76|72.84|70.44|0
1656669000000|2022-07-01 09:50:00|75.24|72.84|75.66|73.26|75.86|73.46|74.84|72.44|0
1656669300000|2022-07-01 09:55:00|75.63|73.23|75.62|73.22|75.78|73.38|75.16|72.76|0
1656669600000|2022-07-01 10:00:00|75.54|73.14|74.29|71.89|75.94|73.54|74.29|71.89|0
1656669900000|2022-07-01 10:05:00|74.33|71.93|73.52|71.12|74.53|72.13|73.44|71.04|0
1656670200000|2022-07-01 10:10:00|73.55|71.15|73.98|71.58|73.98|71.58|73.21|70.81|0
1656670500000|2022-07-01 10:15:00|74.05|71.65|75.22|72.82|75.45|73.05|74.05|71.65|0
1656670800000|2022-07-01 10:20:00|75.38|72.98|75.77|73.37|76|73.6|75.06|72.66|0
1656671100000|2022-07-01 10:25:00|75.69|73.29|74.39|71.99|75.88|73.48|74.36|71.96|0
1656671400000|2022-07-01 10:30:00|74.28|71.88|73.73|71.33|74.67|72.27|73.73|71.33|0
1656671700000|2022-07-01 10:35:00|73.77|71.37|72.96|70.56|74.04|71.64|72.96|70.56|0
1656672000000|2022-07-01 10:40:00|73.04|70.64|72.27|69.87|73.04|70.64|72.19|69.79|0
1656672300000|2022-07-01 10:45:00|72.19|69.79|72.14|69.74|72.61|70.21|71.43|69.03|0
1656672600000|2022-07-01 10:50:00|72.11|69.71|71.61|69.21|72.37|69.97|71.46|69.06|0
1656672900000|2022-07-01 10:55:00|71.54|69.14|71.53|69.13|72.29|69.89|70.93|68.53|0
1656673200000|2022-07-01 11:00:00|71.61|69.21|72.48|70.08|72.55|70.15|71.23|68.83|0
1656673500000|2022-07-01 11:05:00|72.63|70.23|72.32|69.92|72.63|70.23|71.83|69.43|0
1656673800000|2022-07-01 11:10:00|72.28|69.88|71.9|69.5|72.51|70.11|71.45|69.05|0
1656674100000|2022-07-01 11:15:00|71.86|69.46|72.09|69.69|72.74|70.34|71.22|68.82|0
1656674400000|2022-07-01 11:20:00|72.16|69.76|72.39|69.99|72.5|70.1|71.82|69.42|0
1656674700000|2022-07-01 11:25:00|72.35|69.95|72.81|70.41|73.57|71.17|72.01|69.61|0
1656675000000|2022-07-01 11:30:00|72.84|70.44|72.61|70.21|73.19|70.79|72.12|69.72|0
1656675300000|2022-07-01 11:35:00|72.57|70.17|71.66|69.26|72.95|70.55|71.58|69.18|0
1656675600000|2022-07-01 11:40:00|71.7|69.3|70.9|68.5|71.74|69.34|70.6|68.2|0
1656675900000|2022-07-01 11:45:00|70.86|68.46|69.48|67.08|70.98|68.58|69.48|67.08|0
1656676200000|2022-07-01 11:50:00|69.45|67.05|69.64|67.24|70|67.6|69.34|66.94|0
1656676500000|2022-07-01 11:55:00|69.49|67.09|70.01|67.61|70.16|67.76|68.46|66.06|0
1656676800000|2022-07-01 12:00:00|69.86|67.46|71.35|68.95|71.43|69.03|68.97|66.57|0
1656677100000|2022-07-01 12:05:00|71.32|68.92|71.5|69.1|71.69|69.29|70.98|68.58|0
1656677400000|2022-07-01 12:10:00|71.65|69.25|71.76|69.36|71.88|69.48|71.2|68.8|0
1656677700000|2022-07-01 12:15:00|71.61|69.21|71.65|69.25|71.95|69.55|71.27|68.87|0
1656678000000|2022-07-01 12:20:00|71.57|69.17|71.21|68.81|72.41|70.01|71.19|68.79|0
1656678300000|2022-07-01 12:25:00|71.25|68.85|71.09|68.69|72.15|69.75|70.64|68.24|0
1656678600000|2022-07-01 12:30:00|70.94|68.54|74.07|71.67|74.22|71.82|70.79|68.39|0
1656678900000|2022-07-01 12:35:00|74.14|71.74|73.06|70.66|74.14|71.74|72.6|70.2|0
1656679200000|2022-07-01 12:40:00|73.1|70.7|73.6|71.2|73.6|71.2|72.83|70.43|0
1656679500000|2022-07-01 12:45:00|73.67|71.27|73.59|71.19|74.37|71.97|73.06|70.66|0
1656679800000|2022-07-01 12:50:00|73.52|71.12|73.51|71.11|74.09|71.69|72.75|70.35|0
1656680100000|2022-07-01 12:55:00|73.44|71.04|73.66|71.26|73.66|71.26|72.29|69.89|0
1656680400000|2022-07-01 13:00:00|73.78|71.38|73.91|71.51|75.54|73.14|73.16|70.76|0
1656680700000|2022-07-01 13:05:00|74.07|71.67|73.99|71.59|74.3|71.9|73.3|70.9|0
1656681000000|2022-07-01 13:10:00|74.14|71.74|74.53|72.13|75|72.6|73.99|71.59|0
1656681300000|2022-07-01 13:15:00|74.61|72.21|75.07|72.67|75.07|72.67|74.22|71.82|0
1656681600000|2022-07-01 13:20:00|74.95|72.55|74.99|72.59|75.54|73.14|74.52|72.12|0
1656681900000|2022-07-01 13:25:00|74.75|72.35|73.98|71.58|74.91|72.51|73.9|71.5|0
1656682200000|2022-07-01 13:30:00|74.13|71.73|75.43|73.03|78.12|75.72|73.73|71.33|0
1656682500000|2022-07-01 13:35:00|75.27|72.87|74.55|72.15|75.6|73.2|71.46|69.06|0
1656682800000|2022-07-01 13:40:00|74.43|72.03|77.19|74.79|79.52|77.12|74.43|72.03|0
1656683100000|2022-07-01 13:45:00|76.4|74|81.77|79.37|83.65|81.25|76.4|74|0
1656683400000|2022-07-01 13:50:00|81.9|79.5|82.52|80.12|83.95|81.55|80.67|78.27|0
1656683700000|2022-07-01 13:55:00|82.73|80.33|81.44|79.04|84.75|82.35|81.28|78.88|0
1656684000000|2022-07-01 14:00:00|83.4|81|77.73|75.33|85.17|82.77|76.69|74.29|0
1656684300000|2022-07-01 14:05:00|77.57|75.17|76.73|74.33|79.02|76.62|75.11|72.71|0
1656684600000|2022-07-01 14:10:00|76.93|74.53|70.25|67.85|77.6|75.2|69.96|67.56|0
1656684900000|2022-07-01 14:15:00|69.96|67.56|71.87|69.47|72.14|69.74|68.4|66|0
1656685200000|2022-07-01 14:20:00|71.64|69.24|70.81|68.41|72.17|69.77|69.69|67.29|0
1656685500000|2022-07-01 14:25:00|70.96|68.56|68.8|66.4|70.96|68.56|68.51|66.11|0
1656685800000|2022-07-01 14:30:00|68.51|66.11|67.48|65.08|69.47|67.07|66.18|63.78|0
1656686100000|2022-07-01 14:35:00|67.41|65.01|65.82|63.42|67.84|65.44|65.36|62.96|0
1656686400000|2022-07-01 14:40:00|66.03|63.63|68.54|66.14|68.76|66.36|64.99|62.59|0
1656686700000|2022-07-01 14:45:00|68.39|65.99|70.01|67.61|71.28|68.88|67.74|65.34|0
1656687000000|2022-07-01 14:50:00|70.38|67.98|70.01|67.61|70.6|68.2|67.3|64.9|0
1656687300000|2022-07-01 14:55:00|69.79|67.39|70.64|68.24|72.76|70.36|68.83|66.43|0
1656687600000|2022-07-01 15:00:00|69.75|67.35|69.03|66.63|70.79|68.39|68.42|66.02|0
1656687900000|2022-07-01 15:05:00|68.88|66.48|73.71|71.31|74.56|72.16|68.66|66.26|0
1656688200000|2022-07-01 15:10:00|73.63|71.23|73|70.6|74.48|72.08|72.1|69.7|0
1656688500000|2022-07-01 15:15:00|73.07|70.67|73.08|70.68|76.19|73.79|72.62|70.22|0
1656688800000|2022-07-01 15:20:00|72.85|70.45|71.8|69.4|74.09|71.69|70.74|68.34|0
1656689100000|2022-07-01 15:25:00|71.88|69.48|70.59|68.19|71.88|69.48|70.28|67.88|0
1656689400000|2022-07-01 15:30:00|71.12|68.72|72.72|70.32|72.87|70.47|70.89|68.49|0
1656689700000|2022-07-01 15:35:00|72.8|70.4|72.41|70.01|73.96|71.56|71.87|69.47|0
1656690000000|2022-07-01 15:40:00|72.25|69.85|72.1|69.7|73.8|71.4|72.1|69.7|0
1656690300000|2022-07-01 15:45:00|71.72|69.32|72.1|69.7|73.33|70.93|71.64|69.24|0
1656690600000|2022-07-01 15:50:00|72.25|69.85|68.11|65.71|72.25|69.85|67.89|65.49|0
1656690900000|2022-07-01 15:55:00|67.82|65.42|68.4|66|69.07|66.67|67.52|65.12|0
1656691200000|2022-07-01 16:00:00|68.55|66.15|68.07|65.67|68.55|66.15|66.79|64.39|0
1656691500000|2022-07-01 16:05:00|68.03|65.63|69.29|66.89|69.59|67.19|67.88|65.48|0
1656691800000|2022-07-01 16:10:00|69.14|66.74|68.76|66.36|69.51|67.11|68.03|65.63|0
1656692100000|2022-07-01 16:15:00|68.69|66.29|72|69.6|72.54|70.14|68.32|65.92|0
1656692400000|2022-07-01 16:20:00|72.08|69.68|73.08|70.68|73.08|70.68|71.39|68.99|0
1656692700000|2022-07-01 16:25:00|73|70.6|72.61|70.21|73.15|70.75|71.61|69.21|0
1656693000000|2022-07-01 16:30:00|72.53|70.13|71.46|69.06|73.54|71.14|71.3|68.9|0
1656693300000|2022-07-01 16:35:00|71.53|69.13|70.39|67.99|72.14|69.74|70.24|67.84|0
1656693600000|2022-07-01 16:40:00|70.24|67.84|70.35|67.95|71|68.6|70.09|67.69|0
1656693900000|2022-07-01 16:45:00|70.16|67.76|70.84|68.44|70.92|68.52|69.56|67.16|0
1656694200000|2022-07-01 16:50:00|70.92|68.52|72.06|69.66|72.29|69.89|70.84|68.44|0
1656694500000|2022-07-01 16:55:00|72.13|69.73|69.26|66.86|72.44|70.04|69.11|66.71|0
1656694800000|2022-07-01 17:00:00|69.03|66.63|68.66|66.26|70.23|67.83|68.66|66.26|0
1656695100000|2022-07-01 17:05:00|69.21|66.81|69.77|67.37|69.77|67.37|68.51|66.11|0
1656695400000|2022-07-01 17:10:00|69.55|67.15|70.3|67.9|70.37|67.97|69.1|66.7|0
1656695700000|2022-07-01 17:15:00|70.37|67.97|70.9|68.5|71.36|68.96|69.02|66.62|0
1656696000000|2022-07-01 17:20:00|70.67|68.27|71.12|68.72|71.43|69.03|69.99|67.59|0
1656696300000|2022-07-01 17:25:00|71.05|68.65|71.83|69.43|71.98|69.58|70.16|67.76|0
1656696600000|2022-07-01 17:30:00|71.91|69.51|72.44|70.04|73.06|70.66|71.83|69.43|0
1656696900000|2022-07-01 17:35:00|72.52|70.12|73.99|71.59|75.37|72.97|71.67|69.27|0
1656697200000|2022-07-01 17:40:00|74.07|71.67|74.89|72.49|75.57|73.17|73.52|71.12|0
1656697500000|2022-07-01 17:45:00|75.09|72.69|76.44|74.04|76.52|74.12|74.54|72.14|0
1656697800000|2022-07-01 17:50:00|76.6|74.2|75.4|73|76.68|74.28|75.32|72.92|0
1656698100000|2022-07-01 17:55:00|75.48|73.08|76.44|74.04|76.44|74.04|75.24|72.84|0
1656698400000|2022-07-01 18:00:00|76.36|73.96|75.16|72.76|76.68|74.28|75.16|72.76|0
1656698700000|2022-07-01 18:05:00|75.32|72.92|74.68|72.28|76.03|73.63|73.9|71.5|0
1656699000000|2022-07-01 18:10:00|74.53|72.13|75.63|73.23|75.71|73.31|73.51|71.11|0
1656699300000|2022-07-01 18:15:00|75.87|73.47|76.91|74.51|76.91|74.51|75.23|72.83|0
1656699600000|2022-07-01 18:20:00|77.63|75.23|80.34|77.94|80.34|77.94|76.99|74.59|0
1656699900000|2022-07-01 18:25:00|80.5|78.1|78.69|76.29|80.59|78.19|78.69|76.29|0
1656700200000|2022-07-01 18:30:00|78.85|76.45|81.16|78.76|81.25|78.85|78.85|76.45|0
1656700500000|2022-07-01 18:35:00|81.08|78.68|81.33|78.93|81.33|78.93|79.75|77.35|0
1656700800000|2022-07-01 18:40:00|81.41|79.01|80.91|78.51|81.41|79.01|80.58|78.18|0
1656701100000|2022-07-01 18:45:00|80.82|78.42|82.41|80.01|82.67|80.27|80.74|78.34|0
1656701400000|2022-07-01 18:50:00|82.5|80.1|80.32|77.92|82.84|80.44|79.9|77.5|0
1656701700000|2022-07-01 18:55:00|80.48|78.08|81.9|79.5|82.15|79.75|79.74|77.34|0
1656702000000|2022-07-01 19:00:00|82.07|79.67|79.57|77.17|82.58|80.18|78.75|76.35|0
1656702300000|2022-07-01 19:05:00|79.73|77.33|82.57|80.17|82.57|80.17|79.57|77.17|0
1656702600000|2022-07-01 19:10:00|82.65|80.25|84.56|82.16|87.06|84.66|82.06|79.66|0
1656702900000|2022-07-01 19:15:00|84.65|82.25|84.05|81.65|85.51|83.11|83.88|81.48|0
1656703200000|2022-07-01 19:20:00|84.13|81.73|83.87|81.47|84.47|82.07|82.27|79.87|0
1656703500000|2022-07-01 19:25:00|83.66|81.26|83.87|81.47|84.56|82.16|83.11|80.71|0
1656703800000|2022-07-01 19:30:00|84.04|81.64|86.27|83.87|86.71|84.31|83.96|81.56|0
1656704100000|2022-07-01 19:35:00|86.36|83.96|87.67|85.27|87.76|85.36|86.19|83.79|0
1656704400000|2022-07-01 19:40:00|87.76|85.36|87.93|85.53|88.99|86.59|87.23|84.83|0
1656704700000|2022-07-01 19:45:00|87.84|85.44|88.28|85.88|89.08|86.68|86.79|84.39|0
1656705000000|2022-07-01 19:50:00|88.72|86.32|85.69|83.29|88.72|86.32|83.72|81.32|0
1656705300000|2022-07-01 19:55:00|85.26|82.86|87.08|84.68|87.26|84.86|85.17|82.77|0
1656705600000|2022-07-01 20:00:00|86.91|84.51|86.47|84.07|87.69|85.29|86.03|83.63|0
1656705900000|2022-07-01 20:05:00|86.38|83.98|86.46|84.06|86.46|84.06|86.12|83.72|0
1656706200000|2022-07-01 20:10:00|86.29|83.89|86.11|83.71|86.38|83.98|86.03|83.63|0
1656993900000|2022-07-05 04:05:00|89.31|86.51|89.49|86.69|89.49|86.69|89.04|86.24|0
1656994200000|2022-07-05 04:10:00|89.58|86.78|90.02|87.22|90.2|87.4|89.4|86.6|0
1656994500000|2022-07-05 04:15:00|90.07|87.27|90.06|87.26|90.38|87.58|89.93|87.13|0
1656994800000|2022-07-05 04:20:00|90.11|87.31|89.7|86.9|90.2|87.4|89.66|86.86|0
1656995100000|2022-07-05 04:25:00|89.75|86.95|90.51|87.71|90.51|87.71|89.75|86.95|0
1656995400000|2022-07-05 04:30:00|90.46|87.66|90.95|88.15|91.09|88.29|90.37|87.57|0
1656995700000|2022-07-05 04:35:00|91|88.2|90.82|88.02|91.18|88.38|90.73|87.93|0
1656996000000|2022-07-05 04:40:00|90.77|87.97|90.99|88.19|91.13|88.33|90.55|87.75|0
1656996300000|2022-07-05 04:45:00|91.04|88.24|90.9|88.1|91.31|88.51|90.49|87.69|0
1656996600000|2022-07-05 04:50:00|90.85|88.05|90.81|88.01|91.08|88.28|90.63|87.83|0
1656996900000|2022-07-05 04:55:00|90.99|88.19|91.3|88.5|91.3|88.5|90.94|88.14|0
1656997200000|2022-07-05 05:00:00|91.26|88.46|91.8|89|91.8|89|91.07|88.27|0
1656997500000|2022-07-05 05:05:00|91.89|89.09|91.98|89.18|92.25|89.45|91.25|88.45|0
1656997800000|2022-07-05 05:10:00|91.88|89.08|91.83|89.03|92.61|89.81|91.79|88.99|0
1656998100000|2022-07-05 05:15:00|91.97|89.17|91.33|88.53|92.06|89.26|91.1|88.3|0
1656998400000|2022-07-05 05:20:00|91.29|88.49|91.24|88.44|91.37|88.57|91.06|88.26|0
1656998700000|2022-07-05 05:25:00|91.33|88.53|91.37|88.57|91.42|88.62|90.78|87.98|0
1656999000000|2022-07-05 05:30:00|91.42|88.62|91.05|88.25|91.51|88.71|90.96|88.16|0
1656999300000|2022-07-05 05:35:00|91.09|88.29|90.51|87.71|91.5|88.7|90.51|87.71|0
1656999600000|2022-07-05 05:40:00|90.55|87.75|90.95|88.15|91.04|88.24|90.23|87.43|0
1656999900000|2022-07-05 05:45:00|91|88.2|91.77|88.97|91.95|89.15|90.95|88.15|0
1657000200000|2022-07-05 05:50:00|91.72|88.92|91.31|88.51|91.72|88.92|91.04|88.24|0
1657000500000|2022-07-05 05:55:00|91.26|88.46|91.4|88.6|91.58|88.78|90.94|88.14|0
1657000800000|2022-07-05 06:00:00|91.26|88.46|91.48|88.68|91.94|89.14|90.3|87.5|0
1657001100000|2022-07-05 06:05:00|91.39|88.59|91.75|88.95|92.12|89.32|91.03|88.23|0
1657001400000|2022-07-05 06:10:00|91.61|88.81|91.34|88.54|91.8|89|91.02|88.22|0
1657001700000|2022-07-05 06:15:00|91.43|88.63|93.1|90.3|93.46|90.66|91.11|88.31|0
1657002000000|2022-07-05 06:20:00|93|90.2|92.64|89.84|93.05|90.25|92.55|89.75|0
1657002300000|2022-07-05 06:25:00|92.59|89.79|92.86|90.06|93.27|90.47|92.36|89.56|0
1657002600000|2022-07-05 06:30:00|92.81|90.01|93.54|90.74|93.82|91.02|92.81|90.01|0
1657002900000|2022-07-05 06:35:00|93.5|90.7|93.91|91.11|94.28|91.48|93.5|90.7|0
1657003200000|2022-07-05 06:40:00|94.09|91.29|94.46|91.66|94.46|91.66|94|91.2|0
1657003500000|2022-07-05 06:45:00|94.55|91.75|92.94|90.14|94.55|91.75|92.94|90.14|0
1657003800000|2022-07-05 06:50:00|93.08|90.28|92.34|89.54|93.08|90.28|92.11|89.31|0
1657004100000|2022-07-05 06:55:00|92.43|89.63|92.61|89.81|93.07|90.27|92.25|89.45|0
1657004400000|2022-07-05 07:00:00|92.75|89.95|91.16|88.36|92.75|89.95|90.71|87.91|0
1657004700000|2022-07-05 07:05:00|90.69|88.29|89.52|87.12|90.87|88.47|88.89|86.49|0
1657005000000|2022-07-05 07:10:00|89.34|86.94|90.32|87.92|90.32|87.92|88.58|86.18|0
1657005300000|2022-07-05 07:15:00|90.41|88.01|90.86|88.46|91.31|88.91|89.82|87.42|0
1657005600000|2022-07-05 07:20:00|91.04|88.64|89.6|87.2|91.49|89.09|89.55|87.15|0
1657005900000|2022-07-05 07:25:00|89.46|87.06|89.41|87.01|90.58|88.18|89.41|87.01|0
1657006200000|2022-07-05 07:30:00|89.46|87.06|90.08|87.68|90.26|87.86|89.23|86.83|0
1657006500000|2022-07-05 07:35:00|90.13|87.73|88.38|85.98|90.13|87.73|88.34|85.94|0
1657006800000|2022-07-05 07:40:00|88.43|86.03|89.76|87.36|90.21|87.81|88.43|86.03|0
1657007100000|2022-07-05 07:45:00|89.85|87.45|89.89|87.49|90.48|88.08|89.22|86.82|0
1657007400000|2022-07-05 07:50:00|89.85|87.45|89.31|86.91|90.2|87.8|88.6|86.2|0
1657007700000|2022-07-05 07:55:00|89.49|87.09|87.62|85.22|90.02|87.62|87.45|85.05|0
1657008000000|2022-07-05 08:00:00|87.53|85.13|88.32|85.92|88.95|86.55|87.53|85.13|0
1657008300000|2022-07-05 08:05:00|88.41|86.01|85.73|83.33|89.3|86.9|85.61|83.21|0
1657008600000|2022-07-05 08:10:00|85.95|83.55|84.71|82.31|85.95|83.55|83.82|81.42|0
1657008900000|2022-07-05 08:15:00|84.67|82.27|84.35|81.95|84.67|82.27|83.72|81.32|0
1657009200000|2022-07-05 08:20:00|84.22|81.82|83.19|80.79|84.52|82.12|82.55|80.15|0
1657009500000|2022-07-05 08:25:00|83.15|80.75|81.79|79.39|83.23|80.83|81.29|78.89|0
1657009800000|2022-07-05 08:30:00|81.66|79.26|81.96|79.56|82.55|80.15|80.95|78.55|0
1657010100000|2022-07-05 08:35:00|81.87|79.47|80.78|78.38|81.96|79.56|80.45|78.05|0
1657010400000|2022-07-05 08:40:00|80.87|78.47|80.36|77.96|81.11|78.71|79.58|77.18|0
1657010700000|2022-07-05 08:45:00|80.4|78|78.71|76.31|80.53|78.13|78.22|75.82|0
1657011000000|2022-07-05 08:50:00|78.55|76.15|79.03|76.63|79.37|76.97|77.02|74.62|0
1657011300000|2022-07-05 08:55:00|78.94|76.54|78.7|76.3|79.15|76.75|78.46|76.06|0
1657011600000|2022-07-05 09:00:00|78.82|76.42|79.27|76.87|79.31|76.91|78.37|75.97|0
1657011900000|2022-07-05 09:05:00|79.35|76.95|77.96|75.56|79.35|76.95|77.8|75.4|0
1657012200000|2022-07-05 09:10:00|78.12|75.72|79.3|76.9|79.3|76.9|77.23|74.83|0
1657012500000|2022-07-05 09:15:00|79.02|76.62|79.1|76.7|80.09|77.69|78.94|76.54|0
1657012800000|2022-07-05 09:20:00|79.22|76.82|78.85|76.45|79.34|76.94|78.44|76.04|0
1657013100000|2022-07-05 09:25:00|78.89|76.49|77.95|75.55|79.01|76.61|77.87|75.47|0
1657013400000|2022-07-05 09:30:00|78.11|75.71|77.22|74.82|78.11|75.71|76.97|74.57|0
1657013700000|2022-07-05 09:35:00|77.38|74.98|79.08|76.68|79.33|76.93|77.25|74.85|0
1657014000000|2022-07-05 09:40:00|79.12|76.72|79.66|77.26|79.66|77.26|79|76.6|0
1657014300000|2022-07-05 09:45:00|79.57|77.17|78.91|76.51|79.57|77.17|78.34|75.94|0
1657014600000|2022-07-05 09:50:00|78.83|76.43|79.24|76.84|79.49|77.09|78.38|75.98|0
1657014900000|2022-07-05 09:55:00|79.4|77|79.65|77.25|79.98|77.58|79.03|76.63|0
1657015200000|2022-07-05 10:00:00|79.73|77.33|79.89|77.49|79.89|77.49|79.23|76.83|0
1657015500000|2022-07-05 10:05:00|79.73|77.33|81.3|78.9|81.3|78.9|79.64|77.24|0
1657015800000|2022-07-05 10:10:00|81.22|78.82|81.38|78.98|81.47|79.07|81.05|78.65|0
1657016100000|2022-07-05 10:15:00|81.21|78.81|79.88|77.48|81.21|78.81|79.88|77.48|0
1657016400000|2022-07-05 10:20:00|80.05|77.65|80.46|78.06|80.58|78.18|79.72|77.32|0
1657016700000|2022-07-05 10:25:00|80.38|77.98|79.87|77.47|80.46|78.06|79.79|77.39|0
1657017000000|2022-07-05 10:30:00|79.91|77.51|80.53|78.13|80.53|78.13|79.71|77.31|0
1657017300000|2022-07-05 10:35:00|80.57|78.17|80.53|78.13|80.7|78.3|80.04|77.64|0
1657017600000|2022-07-05 10:40:00|80.45|78.05|80.03|77.63|80.45|78.05|79.54|77.14|0
1657017900000|2022-07-05 10:45:00|80.11|77.71|80.77|78.37|80.94|78.54|79.74|77.34|0
1657018200000|2022-07-05 10:50:00|80.86|78.46|81.48|79.08|81.61|79.21|80.86|78.46|0
1657018500000|2022-07-05 10:55:00|81.52|79.12|80.02|77.62|81.52|79.12|79.44|77.04|0
1657018800000|2022-07-05 11:00:00|80.27|77.87|80.35|77.95|80.77|78.37|79.73|77.33|0
1657019100000|2022-07-05 11:05:00|80.27|77.87|80.46|78.06|80.74|78.34|80.02|77.62|0
1657019400000|2022-07-05 11:10:00|80.38|77.98|79.88|77.48|80.75|78.35|79.88|77.48|0
1657019700000|2022-07-05 11:15:00|79.96|77.56|78.56|76.16|80.04|77.64|78.32|75.92|0
1657020000000|2022-07-05 11:20:00|78.64|76.24|79.65|77.25|79.65|77.25|78.64|76.24|0
1657020300000|2022-07-05 11:25:00|79.69|77.29|79.23|76.83|79.73|77.33|78.78|76.38|0
1657020600000|2022-07-05 11:30:00|79.4|77|78.29|75.89|79.4|77|78.17|75.77|0
1657020900000|2022-07-05 11:35:00|78.25|75.85|78.78|76.38|78.86|76.46|78.04|75.64|0
1657021200000|2022-07-05 11:40:00|78.94|76.54|77.55|75.15|79.19|76.79|77.31|74.91|0
1657021500000|2022-07-05 11:45:00|77.47|75.07|76.82|74.42|77.75|75.35|76.82|74.42|0
1657021800000|2022-07-05 11:50:00|75.98|73.58|75.14|72.74|76.58|74.18|75.06|72.66|0
1657022100000|2022-07-05 11:55:00|75.22|72.82|75.14|72.74|75.77|73.37|74.74|72.34|0
1657022400000|2022-07-05 12:00:00|75.38|72.98|73.68|71.28|75.38|72.98|73.64|71.24|0
1657022700000|2022-07-05 12:05:00|73.64|71.24|72.68|70.28|74.03|71.63|71.42|69.02|0
1657023000000|2022-07-05 12:10:00|72.92|70.52|72.45|70.05|73.46|71.06|71.45|69.05|0
1657023300000|2022-07-05 12:15:00|72.14|69.74|72.83|70.43|73.34|70.94|71.68|69.28|0
1657023600000|2022-07-05 12:20:00|72.87|70.47|72.94|70.54|73.45|71.05|71.75|69.35|0
1657023900000|2022-07-05 12:25:00|72.98|70.58|73.06|70.66|73.76|71.36|72.91|70.51|0
1657024200000|2022-07-05 12:30:00|72.98|70.58|72.8|70.4|73.33|70.93|71.82|69.42|0
1657024500000|2022-07-05 12:35:00|72.88|70.48|73.19|70.79|73.26|70.86|71.31|68.91|0
1657024800000|2022-07-05 12:40:00|73.22|70.82|72.99|70.59|73.73|71.33|72.8|70.4|0
1657025100000|2022-07-05 12:45:00|73.1|70.7|73.62|71.22|74.01|71.61|72.64|70.24|0
1657025400000|2022-07-05 12:50:00|73.66|71.26|72.69|70.29|73.78|71.38|72.23|69.83|0
1657025700000|2022-07-05 12:55:00|72.54|70.14|71.16|68.76|72.61|70.21|70.56|68.16|0
1657026000000|2022-07-05 13:00:00|71.01|68.61|71.62|69.22|71.62|69.22|70.33|67.93|0
1657026300000|2022-07-05 13:05:00|71.54|69.14|71.08|68.68|71.62|69.22|70.55|68.15|0
1657026600000|2022-07-05 13:10:00|71.23|68.83|72.22|69.82|72.22|69.82|70.93|68.53|0
1657026900000|2022-07-05 13:15:00|72.37|69.97|71.45|69.05|72.37|69.97|71.3|68.9|0
1657027200000|2022-07-05 13:20:00|71.53|69.13|71.98|69.58|72.02|69.62|71|68.6|0
1657027500000|2022-07-05 13:25:00|71.83|69.43|70.69|68.29|71.91|69.51|70.69|68.29|0
1657027800000|2022-07-05 13:30:00|71.14|68.74|65.35|62.95|71.14|68.74|63.89|61.49|0
1657028100000|2022-07-05 13:35:00|65.24|62.84|63.47|61.07|66.32|63.92|63.47|61.07|0
1657028400000|2022-07-05 13:40:00|63.4|61|64.41|62.01|66.19|63.79|63.19|60.79|0
1657028700000|2022-07-05 13:45:00|63.98|61.58|65.97|63.57|68.07|65.67|63.67|61.27|0
1657029000000|2022-07-05 13:50:00|66.36|63.96|64.33|61.93|66.47|64.07|63.77|61.37|0
1657029300000|2022-07-05 13:55:00|64.4|62|64.29|61.89|65.25|62.85|62.69|60.29|0
1657029600000|2022-07-05 14:00:00|64.43|62.03|61.89|59.49|65.82|63.42|61.62|59.22|0
1657029900000|2022-07-05 14:05:00|62.1|59.7|63.69|61.29|63.69|61.29|61.69|59.29|0
1657030200000|2022-07-05 14:10:00|63.9|61.5|67.33|64.93|67.69|65.29|63.41|61.01|0
1657030500000|2022-07-05 14:15:00|67.25|64.85|65.31|62.91|67.25|64.85|64.1|61.7|0
1657030800000|2022-07-05 14:20:00|65.02|62.62|65.73|63.33|66.67|64.27|64.67|62.27|0
1657031100000|2022-07-05 14:25:00|65.59|63.19|65.87|63.47|66.88|64.48|64.52|62.12|0
1657031400000|2022-07-05 14:30:00|65.66|63.26|65.15|62.75|66.67|64.27|64.38|61.98|0
1657031700000|2022-07-05 14:35:00|65.08|62.68|69.91|67.51|70.59|68.19|64.73|62.33|0
1657032000000|2022-07-05 14:40:00|69.76|67.36|65.52|63.12|70.43|68.03|65.52|63.12|0
1657032300000|2022-07-05 14:45:00|65.3|62.9|65.23|62.83|65.59|63.19|63.39|60.99|0
1657032600000|2022-07-05 14:50:00|65.16|62.76|63.67|61.27|65.23|62.83|63.25|60.85|0
1657032900000|2022-07-05 14:55:00|63.53|61.13|63.87|61.47|64.51|62.11|63.04|60.64|0
1657033200000|2022-07-05 15:00:00|64.02|61.62|62.61|60.21|64.02|61.62|61.37|58.97|0
1657033500000|2022-07-05 15:05:00|62.68|60.28|63.1|60.7|63.45|61.05|61.17|58.77|0
1657033800000|2022-07-05 15:10:00|63.03|60.63|62.81|60.41|63.1|60.7|59.96|57.56|0
1657034100000|2022-07-05 15:15:00|62.88|60.48|63.24|60.84|64.09|61.69|62.41|60.01|0
1657034400000|2022-07-05 15:20:00|63.31|60.91|62.54|60.14|64.15|61.75|61.85|59.45|0
1657034700000|2022-07-05 15:25:00|62.68|60.28|63.03|60.63|63.8|61.4|61.92|59.52|0
1657035000000|2022-07-05 15:30:00|62.82|60.42|63.23|60.83|64.79|62.39|62.05|59.65|0
1657035300000|2022-07-05 15:35:00|63.37|60.97|62.67|60.27|63.86|61.46|61.98|59.58|0
1657035600000|2022-07-05 15:40:00|62.6|60.2|66.5|64.1|66.79|64.39|62.6|60.2|0
1657035900000|2022-07-05 15:45:00|66.79|64.39|67.74|65.34|68.33|65.93|66.21|63.81|0
1657036200000|2022-07-05 15:50:00|67.67|65.27|68.48|66.08|68.48|66.08|66.72|64.32|0
1657036500000|2022-07-05 15:55:00|68.25|65.85|67.29|64.89|68.7|66.3|66.93|64.53|0
1657036800000|2022-07-05 16:00:00|67.51|65.11|66.56|64.16|68.62|66.22|66.2|63.8|0
1657037100000|2022-07-05 16:05:00|66.78|64.38|68.54|66.14|68.69|66.29|66.2|63.8|0
1657037400000|2022-07-05 16:10:00|68.61|66.21|67.83|65.43|70.7|68.3|66.95|64.55|0
1657037700000|2022-07-05 16:15:00|67.91|65.51|68.6|66.2|68.94|66.54|66.37|63.97|0
1657038000000|2022-07-05 16:20:00|68.49|66.09|71.89|69.49|71.89|69.49|67.53|65.13|0
1657038300000|2022-07-05 16:25:00|72.04|69.64|70.53|68.13|72.2|69.8|70.38|67.98|0
1657038600000|2022-07-05 16:30:00|70.68|68.28|70.15|67.75|71.29|68.89|69.77|67.37|0
1657038900000|2022-07-05 16:35:00|70.07|67.67|70.08|67.68|71.44|69.04|69.86|67.46|0
1657039200000|2022-07-05 16:40:00|69.86|67.46|68.13|65.73|70.39|67.99|67.61|65.21|0
1657039500000|2022-07-05 16:45:00|68.05|65.65|66.5|64.1|68.16|65.76|66.14|63.74|0
1657039800000|2022-07-05 16:50:00|66.65|64.25|66.79|64.39|67.02|64.62|65.63|63.23|0
1657040100000|2022-07-05 16:55:00|66.57|64.17|66.21|63.81|66.94|64.54|65.99|63.59|0
1657040400000|2022-07-05 17:00:00|66.35|63.95|68.49|66.09|68.49|66.09|66.13|63.73|0
1657040700000|2022-07-05 17:05:00|68.64|66.24|67.78|65.38|68.64|66.24|66.13|63.73|0
1657041000000|2022-07-05 17:10:00|67.89|65.49|69.16|66.76|69.38|66.98|67.74|65.34|0
1657041300000|2022-07-05 17:15:00|69.23|66.83|71.36|68.96|71.36|68.96|68.82|66.42|0
1657041600000|2022-07-05 17:20:00|71.28|68.88|71.12|68.72|72.28|69.88|70.74|68.34|0
1657041900000|2022-07-05 17:25:00|71.2|68.8|71.12|68.72|71.74|69.34|70.81|68.41|0
1657042200000|2022-07-05 17:30:00|71.04|68.64|72.04|69.64|72.04|69.64|70.28|67.88|0
1657042500000|2022-07-05 17:35:00|71.96|69.56|73.28|70.88|73.52|71.12|71.96|69.56|0
1657042800000|2022-07-05 17:40:00|73.36|70.96|72.58|70.18|74.3|71.9|72.5|70.1|0
1657043100000|2022-07-05 17:45:00|72.73|70.33|71.88|69.48|72.73|70.33|70.12|67.72|0
1657043400000|2022-07-05 17:50:00|71.8|69.4|72.3|69.9|72.49|70.09|71.49|69.09|0
1657043700000|2022-07-05 17:55:00|72.34|69.94|72.41|70.01|72.65|70.25|71.49|69.09|0
1657044000000|2022-07-05 18:00:00|72.49|70.09|74.68|72.28|74.84|72.44|71.79|69.39|0
1657044300000|2022-07-05 18:05:00|74.6|72.2|73.18|70.78|74.6|72.2|72.79|70.39|0
1657044600000|2022-07-05 18:10:00|73.34|70.94|73.89|71.49|74.52|72.12|73.18|70.78|0
1657044900000|2022-07-05 18:15:00|74.04|71.64|74.75|72.35|74.75|72.35|72.32|69.92|0
1657045200000|2022-07-05 18:20:00|74.67|72.27|75.55|73.15|75.55|73.15|73.8|71.4|0
1657045500000|2022-07-05 18:25:00|75.47|73.07|77.16|74.76|77.73|75.33|75.07|72.67|0
1657045800000|2022-07-05 18:30:00|77.32|74.92|79.28|76.88|79.28|76.88|77.32|74.92|0
1657046100000|2022-07-05 18:35:00|79.2|76.8|82.04|79.64|82.04|79.64|78.7|76.3|0
1657046400000|2022-07-05 18:40:00|82.13|79.73|80.69|78.29|82.21|79.81|80.36|77.96|0
1657046700000|2022-07-05 18:45:00|80.77|78.37|79.94|77.54|81.53|79.13|79.19|76.79|0
1657047000000|2022-07-05 18:50:00|79.85|77.45|80.43|78.03|80.6|78.2|79.52|77.12|0
1657047300000|2022-07-05 18:55:00|80.27|77.87|80.35|77.95|81.1|78.7|79.77|77.37|0
1657047600000|2022-07-05 19:00:00|80.43|78.03|79.84|77.44|80.76|78.36|78.28|75.88|0
1657047900000|2022-07-05 19:05:00|79.93|77.53|82.87|80.47|82.87|80.47|79.93|77.53|0
1657048200000|2022-07-05 19:10:00|82.83|80.43|81.85|79.45|85.21|82.81|79.68|77.28|0
1657048500000|2022-07-05 19:15:00|81.94|79.54|78.66|76.26|81.94|79.54|78.41|76.01|0
1657048800000|2022-07-05 19:20:00|78.83|76.43|82.53|80.13|82.7|80.3|78.83|76.43|0
1657049100000|2022-07-05 19:25:00|82.7|80.3|83.38|80.98|84.08|81.68|81.85|79.45|0
1657049400000|2022-07-05 19:30:00|83.13|80.73|84.25|81.85|84.25|81.85|81.84|79.44|0
1657049700000|2022-07-05 19:35:00|84.16|81.76|83.86|81.46|84.9|82.5|82.12|79.72|0
1657050000000|2022-07-05 19:40:00|84.38|81.98|84.63|82.23|85.07|82.67|83.86|81.46|0
1657050300000|2022-07-05 19:45:00|84.37|81.97|86.55|84.15|86.55|84.15|83.86|81.46|0
1657050600000|2022-07-05 19:50:00|86.64|84.24|85.58|83.18|86.64|84.24|83.42|81.02|0
1657050900000|2022-07-05 19:55:00|85.06|82.66|87.51|85.11|87.51|85.11|84.28|81.88|0
1657051200000|2022-07-05 20:00:00|89.51|87.11|86.71|84.31|89.51|87.11|85.93|83.53|0
1657051500000|2022-07-05 20:05:00|86.8|84.4|86.45|84.05|86.8|84.4|85.4|83|0
1657051800000|2022-07-05 20:10:00|86.36|83.96|85.74|83.34|86.53|84.13|85.66|83.26|0
1657052100000|2022-07-05 20:15:00|86.2|83.4|86.55|83.75|86.73|83.93|85.86|83.06|0
1657052400000|2022-07-05 20:20:00|86.73|83.93|86.99|84.19|87.08|84.28|86.55|83.75|0
1657052700000|2022-07-05 20:25:00|87.08|84.28|87.25|84.45|87.25|84.45|86.81|84.01|0
1657053000000|2022-07-05 20:30:00|87.16|84.36|87.29|84.49|87.51|84.71|87.07|84.27|0
1657053300000|2022-07-05 20:35:00|87.33|84.53|87.15|84.35|87.42|84.62|87.15|84.35|0
1657053600000|2022-07-05 20:40:00|87.24|84.44|87.15|84.35|87.42|84.62|86.97|84.17|0
1657053900000|2022-07-05 20:45:00|87.06|84.26|87.45|84.65|87.5|84.7|87.06|84.26|0
1657054200000|2022-07-05 20:50:00|87.32|84.52|87.32|84.52|87.5|84.7|87.23|84.43|0
1657054500000|2022-07-05 20:55:00|87.27|84.47|87.27|84.47|87.49|84.69|87.18|84.38|0
1657054800000|2022-07-05 21:00:00|87.26|84.46|87.33|84.53|87.33|84.53|87.21|84.41|0
1657055100000|2022-07-05 21:05:00|87.34|84.54|87.25|84.45|87.35|84.55|87.25|84.45|0
1657055400000|2022-07-05 21:10:00|87.28|84.48|87.27|84.47|87.29|84.49|87.23|84.43|0
1657055700000|2022-07-05 21:15:00|87.31|84.51|87.28|84.48|87.31|84.51|87.16|84.36|0
1657056000000|2022-07-05 21:20:00|87.24|84.44|87.28|84.48|87.3|84.5|87.21|84.41|0
1657056300000|2022-07-05 21:25:00|87.23|84.43|87.19|84.39|87.26|84.46|87.19|84.39|0
1657056600000|2022-07-05 21:30:00|87.18|84.38|87.15|84.35|87.18|84.38|87.15|84.35|0
1657056900000|2022-07-05 21:35:00|87.23|84.43|87.37|84.57|87.41|84.61|87.23|84.43|0
1657057200000|2022-07-05 21:40:00|87.36|84.56|87.11|84.31|87.36|84.56|87.11|84.31|0
1657057500000|2022-07-05 21:45:00|87.12|84.32|87.06|84.26|87.22|84.42|87.04|84.24|0
1657057800000|2022-07-05 21:50:00|87.03|84.23|87.2|84.4|87.23|84.43|87.02|84.22|0
1657058100000|2022-07-05 21:55:00|87.23|84.43|87.39|84.59|87.39|84.59|87.22|84.42|0
1657058400000|2022-07-05 22:00:00|88.83|86.03|88.51|85.71|88.96|86.16|87.63|84.83|0
1657058700000|2022-07-05 22:05:00|88.78|85.98|87.84|85.04|88.96|86.16|87.84|85.04|0
1657059000000|2022-07-05 22:10:00|87.89|85.09|88.95|86.15|89.04|86.24|87.62|84.82|0
1657059300000|2022-07-05 22:15:00|89.04|86.24|89.66|86.86|90.02|87.22|88.95|86.15|0
1657059600000|2022-07-05 22:20:00|89.75|86.95|88.5|85.7|89.75|86.95|88.41|85.61|0
1657059900000|2022-07-05 22:25:00|88.41|85.61|88.05|85.25|88.81|86.01|87.88|85.08|0
1657060200000|2022-07-05 22:30:00|87.96|85.16|88.14|85.34|88.67|85.87|87.96|85.16|0
1657060500000|2022-07-05 22:35:00|88.05|85.25|88.31|85.51|88.49|85.69|87.87|85.07|0
1657060800000|2022-07-05 22:40:00|88.26|85.46|87.51|84.71|88.26|85.46|87.07|84.27|0
1657061100000|2022-07-05 22:45:00|87.46|84.66|87.51|84.71|87.68|84.88|87.02|84.22|0
1657061400000|2022-07-05 22:50:00|87.55|84.75|86.97|84.17|87.77|84.97|86.97|84.17|0
1657061700000|2022-07-05 22:55:00|87.02|84.22|87.41|84.61|87.5|84.7|86.93|84.13|0
1657062000000|2022-07-05 23:00:00|87.5|84.7|87.94|85.14|87.98|85.18|87.23|84.43|0
1657062300000|2022-07-05 23:05:00|87.98|85.18|87.76|84.96|88.2|85.4|87.71|84.91|0
1657062600000|2022-07-05 23:10:00|87.71|84.91|87.4|84.6|87.8|85|87.31|84.51|0
1657062900000|2022-07-05 23:15:00|87.31|84.51|87.09|84.29|87.4|84.6|87.05|84.25|0
1657063200000|2022-07-05 23:20:00|87.04|84.24|87.04|84.24|87.31|84.51|87.04|84.24|0
1657063500000|2022-07-05 23:25:00|87|84.2|86.16|83.36|87.13|84.33|86.16|83.36|0
1657063800000|2022-07-05 23:30:00|86.07|83.27|84.98|82.18|86.16|83.36|84.94|82.14|0
1657064100000|2022-07-05 23:35:00|85.03|82.23|85.24|82.44|85.29|82.49|84.68|81.88|0
1657064400000|2022-07-05 23:40:00|85.11|82.31|84.89|82.09|85.63|82.83|84.76|81.96|0
1657064700000|2022-07-05 23:45:00|84.85|82.05|84.76|81.96|85.23|82.43|84.59|81.79|0
1657065000000|2022-07-05 23:50:00|84.84|82.04|83.98|81.18|84.93|82.13|83.85|81.05|0
1657065300000|2022-07-05 23:55:00|83.89|81.09|84.32|81.52|84.32|81.52|83.63|80.83|0
1657065600000|2022-07-06 00:00:00|84.58|81.78|85.48|82.68|86.49|83.69|84.58|81.78|0
1657065900000|2022-07-06 00:05:00|85.7|82.9|86.22|83.42|86.57|83.77|85.53|82.73|0
1657066200000|2022-07-06 00:10:00|86.4|83.6|86.35|83.55|86.57|83.77|85.61|82.81|0
1657066500000|2022-07-06 00:15:00|86.22|83.42|87.18|84.38|87.53|84.73|86.22|83.42|0
1657066800000|2022-07-06 00:20:00|87.22|84.42|85.77|82.97|87.22|84.42|85.6|82.8|0
1657067100000|2022-07-06 00:25:00|85.82|83.02|86.3|83.5|86.69|83.89|85.51|82.71|0
1657067400000|2022-07-06 00:30:00|86.34|83.54|86.82|84.02|86.91|84.11|86.12|83.32|0
1657067700000|2022-07-06 00:35:00|86.73|83.93|86.33|83.53|87.26|84.46|85.98|83.18|0
1657068000000|2022-07-06 00:40:00|86.38|83.58|89.83|87.03|89.83|87.03|86.11|83.31|0
1657068300000|2022-07-06 00:45:00|90.01|87.21|90.55|87.75|91.1|88.3|89.39|86.59|0
1657068600000|2022-07-06 00:50:00|90.64|87.84|90.14|87.34|91.05|88.25|90.1|87.3|0
1657068900000|2022-07-06 00:55:00|90.19|87.39|90.32|87.52|91|88.2|90.1|87.3|0
1657069200000|2022-07-06 01:00:00|90.37|87.57|90.45|87.65|90.45|87.65|90|87.2|0
1657069500000|2022-07-06 01:05:00|90.54|87.74|92.36|89.56|92.59|89.79|90.54|87.74|0
1657069800000|2022-07-06 01:10:00|92.45|89.65|91.63|88.83|92.54|89.74|91.4|88.6|0
1657070100000|2022-07-06 01:15:00|91.53|88.73|90.58|87.78|91.53|88.73|90.22|87.42|0
1657070400000|2022-07-06 01:20:00|90.49|87.69|92.6|89.8|92.6|89.8|89.81|87.01|0
1657070700000|2022-07-06 01:25:00|92.46|89.66|91.38|88.58|92.69|89.89|90.93|88.13|0
1657071000000|2022-07-06 01:30:00|91.2|88.4|90.74|87.94|91.65|88.85|90.52|87.72|0
1657071300000|2022-07-06 01:35:00|90.88|88.08|88.87|86.07|91.14|88.34|88.82|86.02|0
1657071600000|2022-07-06 01:40:00|88.69|85.89|87.46|84.66|89|86.2|86.85|84.05|0
1657071900000|2022-07-06 01:45:00|87.2|84.4|88.03|85.23|88.2|85.4|87.02|84.22|0
1657072200000|2022-07-06 01:50:00|88.16|85.36|88.86|86.06|88.99|86.19|87.9|85.1|0
1657072500000|2022-07-06 01:55:00|88.81|86.01|88.28|85.48|89.13|86.33|88.28|85.48|0
1657072800000|2022-07-06 02:00:00|88.33|85.53|89.34|86.54|89.83|87.03|88.33|85.53|0
1657073100000|2022-07-06 02:05:00|89.38|86.58|89.38|86.58|89.38|86.58|88.41|85.61|0
1657073400000|2022-07-06 02:10:00|89.2|86.4|87.27|84.47|89.33|86.53|85.81|83.01|0
1657073700000|2022-07-06 02:15:00|87.31|84.51|86.35|83.55|87.58|84.78|86.18|83.38|0
1657074000000|2022-07-06 02:20:00|86.44|83.64|86.09|83.29|86.96|84.16|85.65|82.85|0
1657074300000|2022-07-06 02:25:00|86.17|83.37|86.82|84.02|87.13|84.33|85.87|83.07|0
1657074600000|2022-07-06 02:30:00|86.87|84.07|86.43|83.63|87.57|84.77|86.43|83.63|0
1657074900000|2022-07-06 02:35:00|86.47|83.67|86.38|83.58|86.95|84.15|86.25|83.45|0
1657075200000|2022-07-06 02:40:00|86.29|83.49|85.77|82.97|86.42|83.62|85.55|82.75|0
1657075500000|2022-07-06 02:45:00|85.72|82.92|84.51|81.71|85.98|83.18|84.47|81.67|0
1657075800000|2022-07-06 02:50:00|84.43|81.63|84.51|81.71|84.86|82.06|84.25|81.45|0
1657076100000|2022-07-06 02:55:00|84.6|81.8|85.45|82.65|85.8|83|84.55|81.75|0
1657076400000|2022-07-06 03:00:00|85.5|82.7|85.8|83|85.8|83|84.98|82.18|0
1657076700000|2022-07-06 03:05:00|85.88|83.08|85.97|83.17|86.23|83.43|85.54|82.74|0
1657077000000|2022-07-06 03:10:00|85.88|83.08|85.62|82.82|85.97|83.17|84.84|82.04|0
1657077300000|2022-07-06 03:15:00|85.53|82.73|86.4|83.6|86.75|83.95|85.44|82.64|0
1657077600000|2022-07-06 03:20:00|86.35|83.55|85.48|82.68|86.35|83.55|85.01|82.21|0
1657077900000|2022-07-06 03:25:00|85.57|82.77|85.69|82.89|85.69|82.89|84.7|81.9|0
1657078200000|2022-07-06 03:30:00|85.61|82.81|86.21|83.41|86.52|83.72|85.43|82.63|0
1657078500000|2022-07-06 03:35:00|86.25|83.45|86.82|84.02|87.3|84.5|86.04|83.24|0
1657078800000|2022-07-06 03:40:00|86.86|84.06|87.6|84.8|87.96|85.16|86.56|83.76|0
1657079100000|2022-07-06 03:45:00|87.69|84.89|87.95|85.15|87.95|85.15|87.52|84.72|0
1657079400000|2022-07-06 03:50:00|88.04|85.24|88.22|85.42|88.57|85.77|88|85.2|0
1657079700000|2022-07-06 03:55:00|88.13|85.33|89.01|86.21|89.1|86.3|87.86|85.06|0
1657080000000|2022-07-06 04:00:00|88.83|86.03|88.03|85.23|88.92|86.12|87.33|84.53|0
1657080300000|2022-07-06 04:05:00|88.07|85.27|88.25|85.45|88.25|85.45|87.76|84.96|0
1657080600000|2022-07-06 04:10:00|88.21|85.41|87.67|84.87|88.42|85.62|87.5|84.7|0
1657080900000|2022-07-06 04:15:00|87.8|85|87.62|84.82|87.85|85.05|87.41|84.61|0
1657081200000|2022-07-06 04:20:00|87.67|84.87|88.33|85.53|88.82|86.02|87.67|84.87|0
1657081500000|2022-07-06 04:25:00|88.37|85.57|87.49|84.69|88.46|85.66|87.49|84.69|0
1657081800000|2022-07-06 04:30:00|87.44|84.64|86.87|84.07|87.57|84.77|85.91|83.11|0
1657082100000|2022-07-06 04:35:00|86.69|83.89|87.22|84.42|87.3|84.5|86.69|83.89|0
1657082400000|2022-07-06 04:40:00|87.3|84.5|86.95|84.15|87.3|84.5|86.95|84.15|0
1657082700000|2022-07-06 04:45:00|87.04|84.24|86.51|83.71|87.12|84.32|86.25|83.45|0
1657083000000|2022-07-06 04:50:00|86.46|83.66|86.07|83.27|86.51|83.71|85.94|83.14|0
1657083300000|2022-07-06 04:55:00|86.03|83.23|86.42|83.62|86.59|83.79|85.98|83.18|0
1657083600000|2022-07-06 05:00:00|86.5|83.7|85.37|82.57|86.72|83.92|85.37|82.57|0
1657083900000|2022-07-06 05:05:00|85.28|82.48|85.67|82.87|86.1|83.3|84.94|82.14|0
1657084200000|2022-07-06 05:10:00|85.75|82.95|86.58|83.78|86.71|83.91|85.63|82.83|0
1657084500000|2022-07-06 05:15:00|86.53|83.73|86.58|83.78|86.75|83.95|85.92|83.12|0
1657084800000|2022-07-06 05:20:00|86.66|83.86|85.83|83.03|86.93|84.13|85.7|82.9|0
1657085100000|2022-07-06 05:25:00|85.74|82.94|85.57|82.77|86.14|83.34|85.27|82.47|0
1657085400000|2022-07-06 05:30:00|85.74|82.94|84.92|82.12|85.79|82.99|84.75|81.95|0
1657085700000|2022-07-06 05:35:00|85|82.2|83.69|80.89|85.39|82.59|83.69|80.89|0
1657086000000|2022-07-06 05:40:00|83.86|81.06|84.11|81.31|84.46|81.66|83.64|80.84|0
1657086300000|2022-07-06 05:45:00|84.33|81.53|84.88|82.08|85.58|82.78|84.28|81.48|0
1657086600000|2022-07-06 05:50:00|84.97|82.17|83.59|80.79|85.14|82.34|83.59|80.79|0
1657086900000|2022-07-06 05:55:00|83.68|80.88|82.23|79.43|83.76|80.96|82.14|79.34|0
1657087200000|2022-07-06 06:00:00|82.14|79.34|80.55|77.75|82.31|79.51|80.55|77.75|0
1657087500000|2022-07-06 06:05:00|80.38|77.58|79.63|76.83|80.46|77.66|79.47|76.67|0
1657087800000|2022-07-06 06:10:00|79.67|76.87|80.71|77.91|80.96|78.16|79.14|76.34|0
1657088100000|2022-07-06 06:15:00|80.62|77.82|81.12|78.32|81.63|78.83|80.41|77.61|0
1657088400000|2022-07-06 06:20:00|81.37|78.57|81.37|78.57|82.21|79.41|80.91|78.11|0
1657088700000|2022-07-06 06:25:00|81.45|78.65|81.79|78.99|82.08|79.28|80.87|78.07|0
1657089000000|2022-07-06 06:30:00|81.87|79.07|81.36|78.56|82.55|79.75|81.32|78.52|0
1657089300000|2022-07-06 06:35:00|81.28|78.48|81.07|78.27|81.78|78.98|81.03|78.23|0
1657089600000|2022-07-06 06:40:00|81.11|78.31|83.44|80.64|83.53|80.73|81.03|78.23|0
1657089900000|2022-07-06 06:45:00|83.53|80.73|83.78|80.98|83.78|80.98|82.63|79.83|0
1657090200000|2022-07-06 06:50:00|83.7|80.9|83.69|80.89|83.78|80.98|82.84|80.04|0
1657090500000|2022-07-06 06:55:00|83.73|80.93|85.89|83.09|85.89|83.09|83.65|80.85|0
1657090800000|2022-07-06 07:00:00|85.8|83|88.21|85.41|90.18|87.38|85.8|83|0
1657091100000|2022-07-06 07:05:00|87.96|85.56|86.82|84.42|89.44|87.04|86.64|84.24|0
1657091400000|2022-07-06 07:10:00|87.04|84.64|86.46|84.06|87.92|85.52|86.07|83.67|0
1657091700000|2022-07-06 07:15:00|86.42|84.02|87.74|85.34|87.74|85.34|86.42|84.02|0
1657092000000|2022-07-06 07:20:00|87.87|85.47|90|87.6|92.41|90.01|87.78|85.38|0
1657092300000|2022-07-06 07:25:00|89.82|87.42|90.72|88.32|91.86|89.46|89.78|87.38|0
1657092600000|2022-07-06 07:30:00|90.9|88.5|90.77|88.37|91.86|89.46|90.58|88.18|0
1657092900000|2022-07-06 07:35:00|90.86|88.46|90.94|88.54|91.94|89.54|90.13|87.73|0
1657093200000|2022-07-06 07:40:00|91.26|88.86|91.58|89.18|91.94|89.54|90.85|88.45|0
1657093500000|2022-07-06 07:45:00|91.53|89.13|90.21|87.81|91.71|89.31|89.68|87.28|0
1657093800000|2022-07-06 07:50:00|90.3|87.9|89.85|87.45|91.25|88.85|89.4|87|0
1657094100000|2022-07-06 07:55:00|89.76|87.36|89.35|86.95|90.21|87.81|89.04|86.64|0
1657094400000|2022-07-06 08:00:00|89.22|86.82|86.82|84.42|89.94|87.54|86.65|84.25|0
1657094700000|2022-07-06 08:05:00|86.78|84.38|88.81|86.41|89.3|86.9|86.39|83.99|0
1657095000000|2022-07-06 08:10:00|88.77|86.37|89.43|87.03|90.02|87.62|88.72|86.32|0
1657095300000|2022-07-06 08:15:00|89.61|87.21|87.43|85.03|89.61|87.21|87.25|84.85|0
1657095600000|2022-07-06 08:20:00|87.34|84.94|87.56|85.16|88.05|85.65|87.08|84.68|0
1657095900000|2022-07-06 08:25:00|87.6|85.2|85.76|83.36|87.69|85.29|85.76|83.36|0
1657096200000|2022-07-06 08:30:00|85.71|83.31|84.58|82.18|85.71|83.31|84.37|81.97|0
1657096500000|2022-07-06 08:35:00|84.63|82.23|84.88|82.48|85.53|83.13|84.28|81.88|0
1657096800000|2022-07-06 08:40:00|84.84|82.44|83.33|80.93|84.84|82.44|82.91|80.51|0
1657097100000|2022-07-06 08:45:00|83.37|80.97|83.07|80.67|83.93|81.53|83.03|80.63|0
1657097400000|2022-07-06 08:50:00|83.16|80.76|84.36|81.96|84.57|82.17|82.69|80.29|0
1657097700000|2022-07-06 08:55:00|84.4|82|83.2|80.8|84.83|82.43|83.2|80.8|0
1657098000000|2022-07-06 09:00:00|83.37|80.97|82.13|79.73|83.71|81.31|82.13|79.73|0
1657098300000|2022-07-06 09:05:00|82.17|79.77|83.4|81|83.4|81|81.84|79.44|0
1657098600000|2022-07-06 09:10:00|83.45|81.05|82.59|80.19|83.79|81.39|82.29|79.89|0
1657098900000|2022-07-06 09:15:00|82.55|80.15|83.7|81.3|83.95|81.55|81.83|79.43|0
1657099200000|2022-07-06 09:20:00|83.74|81.34|85.07|82.67|85.07|82.67|83.7|81.3|0
1657099500000|2022-07-06 09:25:00|85.16|82.76|85.94|83.54|86.11|83.71|84.9|82.5|0
1657099800000|2022-07-06 09:30:00|86.11|83.71|85.15|82.75|86.2|83.8|84.98|82.58|0
1657100100000|2022-07-06 09:35:00|85.24|82.84|84.28|81.88|85.37|82.97|84.03|81.63|0
1657100400000|2022-07-06 09:40:00|84.32|81.92|85.79|83.39|86.01|83.61|84.28|81.88|0
1657100700000|2022-07-06 09:45:00|85.84|83.44|85.84|83.44|86.19|83.79|85.06|82.66|0
1657101000000|2022-07-06 09:50:00|85.88|83.48|87.06|84.66|87.37|84.97|85.4|83|0
1657101300000|2022-07-06 09:55:00|87.28|84.88|86.97|84.57|87.54|85.14|86.62|84.22|0
1657101600000|2022-07-06 10:00:00|87.01|84.61|86.96|84.56|87.8|85.4|86.79|84.39|0
1657101900000|2022-07-06 10:05:00|87.14|84.74|87.27|84.87|88.11|85.71|87.01|84.61|0
1657102200000|2022-07-06 10:10:00|87.31|84.91|87.05|84.65|87.31|84.91|86.56|84.16|0
1657102500000|2022-07-06 10:15:00|87.09|84.69|86.91|84.51|87.48|85.08|86.78|84.38|0
1657102800000|2022-07-06 10:20:00|86.87|84.47|88.37|85.97|88.46|86.06|86.78|84.38|0
1657103100000|2022-07-06 10:25:00|88.45|86.05|88.23|85.83|88.54|86.14|87.65|85.25|0
1657103400000|2022-07-06 10:30:00|88.45|86.05|88.49|86.09|88.81|86.41|88.18|85.78|0
1657103700000|2022-07-06 10:35:00|88.54|86.14|88|85.6|88.71|86.31|87.69|85.29|0
1657104000000|2022-07-06 10:40:00|87.73|85.33|86.24|83.84|87.73|85.33|86.06|83.66|0
1657104300000|2022-07-06 10:45:00|86.36|83.96|85.92|83.52|86.5|84.1|85.49|83.09|0
1657104600000|2022-07-06 10:50:00|85.88|83.48|85.01|82.61|86.41|84.01|85.01|82.61|0
1657104900000|2022-07-06 10:55:00|85.05|82.65|86.05|83.65|86.05|83.65|84.92|82.52|0
1657105200000|2022-07-06 11:00:00|85.83|83.43|85|82.6|85.83|83.43|84.92|82.52|0
1657105500000|2022-07-06 11:05:00|85.09|82.69|84.74|82.34|85.26|82.86|84.31|81.91|0
1657105800000|2022-07-06 11:10:00|84.83|82.43|84.48|82.08|84.83|82.43|84.22|81.82|0
1657106100000|2022-07-06 11:15:00|84.56|82.16|85.12|82.72|85.34|82.94|84.22|81.82|0
1657106400000|2022-07-06 11:20:00|85.17|82.77|85.08|82.68|85.25|82.85|84.65|82.25|0
1657106700000|2022-07-06 11:25:00|85.03|82.63|84.38|81.98|85.6|83.2|84.21|81.81|0
1657107000000|2022-07-06 11:30:00|84.34|81.94|85.26|82.86|85.61|83.21|84.34|81.94|0
1657107300000|2022-07-06 11:35:00|85.35|82.95|85.35|82.95|85.61|83.21|85|82.6|0
1657107600000|2022-07-06 11:40:00|85.43|83.03|84.09|81.69|85.43|83.03|83.71|81.31|0
1657107900000|2022-07-06 11:45:00|84.05|81.65|82.98|80.58|84.05|81.65|82.86|80.46|0
1657108200000|2022-07-06 11:50:00|83.02|80.62|83.28|80.88|83.45|81.05|82.26|79.86|0
1657108500000|2022-07-06 11:55:00|83.23|80.83|83.7|81.3|83.7|81.3|83.02|80.62|0
1657108800000|2022-07-06 12:00:00|83.44|81.04|82.08|79.68|83.61|81.21|81.49|79.09|0
1657109100000|2022-07-06 12:05:00|81.91|79.51|82.33|79.93|82.93|80.53|81.73|79.33|0
1657109400000|2022-07-06 12:10:00|82.5|80.1|82.05|79.65|82.5|80.1|81.04|78.64|0
1657109700000|2022-07-06 12:15:00|82.13|79.73|82.72|80.32|83.06|80.66|81.88|79.48|0
1657110000000|2022-07-06 12:20:00|82.8|80.4|83.91|81.51|84|81.6|82.76|80.36|0
1657110300000|2022-07-06 12:25:00|84|81.6|83.31|80.91|84|81.6|82.97|80.57|0
1657110600000|2022-07-06 12:30:00|83.57|81.17|84.34|81.94|84.51|82.11|83.31|80.91|0
1657110900000|2022-07-06 12:35:00|84.25|81.85|85.46|83.06|85.63|83.23|84.16|81.76|0
1657111200000|2022-07-06 12:40:00|85.54|83.14|87.38|84.98|87.38|84.98|84.5|82.1|0
1657111500000|2022-07-06 12:45:00|87.29|84.89|88.71|86.31|88.8|86.4|87.12|84.72|0
1657111800000|2022-07-06 12:50:00|88.53|86.13|87.02|84.62|88.57|86.17|86.71|84.31|0
1657112100000|2022-07-06 12:55:00|86.93|84.53|86.67|84.27|87.11|84.71|86.05|83.65|0
1657112400000|2022-07-06 13:00:00|86.58|84.18|86.31|83.91|87.28|84.88|86.31|83.91|0
1657112700000|2022-07-06 13:05:00|86.4|84|87.1|84.7|87.28|84.88|86.22|83.82|0
1657113000000|2022-07-06 13:10:00|87.19|84.79|87.63|85.23|88.16|85.76|87.1|84.7|0
1657113300000|2022-07-06 13:15:00|87.62|85.22|86.74|84.34|87.8|85.4|86.39|83.99|0
1657113600000|2022-07-06 13:20:00|86.83|84.43|88.59|86.19|89.13|86.73|86.3|83.9|0
1657113900000|2022-07-06 13:25:00|88.68|86.28|88.32|85.92|89.22|86.82|87.26|84.86|0
1657114200000|2022-07-06 13:30:00|88.41|86.01|91.56|89.16|93.95|91.55|87.44|85.04|0
1657114500000|2022-07-06 13:35:00|91.83|89.43|87.45|85.05|92.39|89.99|87.18|84.78|0
1657114800000|2022-07-06 13:40:00|87.36|84.96|88.17|85.77|89.25|86.85|86.13|83.73|0
1657115100000|2022-07-06 13:45:00|88.26|85.86|84.84|82.44|88.71|86.31|84.15|81.75|0
1657115400000|2022-07-06 13:50:00|84.96|82.56|85.09|82.69|86.84|84.44|83.71|81.31|0
1657115700000|2022-07-06 13:55:00|85.18|82.78|88.03|85.63|89.24|86.84|83.97|81.57|0
1657116000000|2022-07-06 14:00:00|86.84|84.44|86.13|83.73|88.12|85.72|83.79|81.39|0
1657116300000|2022-07-06 14:05:00|85.74|83.34|92.04|89.64|92.96|90.56|85.74|83.34|0
1657116600000|2022-07-06 14:10:00|91.95|89.55|84.65|82.25|91.95|89.55|83.1|80.7|0
1657116900000|2022-07-06 14:15:00|85.08|82.68|84.94|82.54|86.21|83.81|83.52|81.12|0
1657117200000|2022-07-06 14:20:00|84.73|82.33|87.35|84.95|88.33|85.93|84.04|81.64|0
1657117500000|2022-07-06 14:25:00|86.91|84.51|87.97|85.57|89.22|86.82|85.94|83.54|0
1657117800000|2022-07-06 14:30:00|88.05|85.65|86.68|84.28|89.26|86.86|86.46|84.06|0
1657118100000|2022-07-06 14:35:00|86.64|84.24|86.37|83.97|87.43|85.03|85.5|83.1|0
1657118400000|2022-07-06 14:40:00|86.63|84.23|87.78|85.38|88.13|85.73|84.8|82.4|0
1657118700000|2022-07-06 14:45:00|87.87|85.47|84.71|82.31|88.53|86.13|84.71|82.31|0
1657119000000|2022-07-06 14:50:00|84.54|82.14|85.75|83.35|86.27|83.87|83.76|81.36|0
1657119300000|2022-07-06 14:55:00|85.83|83.43|86.27|83.87|86.97|84.57|84.36|81.96|0
1657119600000|2022-07-06 15:00:00|86.36|83.96|82.38|79.98|86.62|84.22|81.71|79.31|0
1657119900000|2022-07-06 15:05:00|82.21|79.81|82.32|79.92|83.32|80.92|81.54|79.14|0
1657120200000|2022-07-06 15:10:00|82.2|79.8|83.43|81.03|83.69|81.29|81.06|78.66|0
1657120500000|2022-07-06 15:15:00|83.35|80.95|84.49|82.09|84.9|82.5|83.34|80.94|0
1657120800000|2022-07-06 15:20:00|84.58|82.18|84.32|81.92|85.1|82.7|83.37|80.97|0
1657121100000|2022-07-06 15:25:00|84.49|82.09|82.93|80.53|84.49|82.09|81.44|79.04|0
1657121400000|2022-07-06 15:30:00|82.68|80.28|81.91|79.51|83.27|80.87|79.9|77.5|0
1657121700000|2022-07-06 15:35:00|82|79.6|82.29|79.89|82.67|80.27|81.41|79.01|0
1657122000000|2022-07-06 15:40:00|82.33|79.93|80.81|78.41|82.33|79.93|80.31|77.91|0
1657122300000|2022-07-06 15:45:00|80.48|78.08|81.45|79.05|82.41|80.01|79.81|77.41|0
1657122600000|2022-07-06 15:50:00|81.62|79.22|81.11|78.71|82.72|80.32|80.77|78.37|0
1657122900000|2022-07-06 15:55:00|81.53|79.13|82.89|80.49|83.23|80.83|80.94|78.54|0
1657123200000|2022-07-06 16:00:00|82.84|80.44|81.02|78.62|83.14|80.74|80.68|78.28|0
1657123500000|2022-07-06 16:05:00|81.27|78.87|80.85|78.45|82.8|80.4|80.26|77.86|0
1657123800000|2022-07-06 16:10:00|81.02|78.62|83.22|80.82|83.22|80.82|80.51|78.11|0
1657124100000|2022-07-06 16:15:00|83.13|80.73|82.36|79.96|83.48|81.08|82.02|79.62|0
1657124400000|2022-07-06 16:20:00|82.45|80.05|81.17|78.77|83.04|80.64|80.92|78.52|0
1657124700000|2022-07-06 16:25:00|81.09|78.69|82.53|80.13|82.7|80.3|81.09|78.69|0
1657125000000|2022-07-06 16:30:00|82.61|80.21|82.61|80.21|82.7|80.3|81.59|79.19|0
1657125300000|2022-07-06 16:35:00|82.69|80.29|82.53|80.13|83.73|81.33|82.19|79.79|0
1657125600000|2022-07-06 16:40:00|82.62|80.22|83.47|81.07|83.82|81.42|82.02|79.62|0
1657125900000|2022-07-06 16:45:00|83.39|80.99|82.7|80.3|83.64|81.24|82.61|80.21|0
1657126200000|2022-07-06 16:50:00|82.78|80.38|82.78|80.38|82.95|80.55|81.42|79.02|0
1657126500000|2022-07-06 16:55:00|82.87|80.47|83.38|80.98|83.81|81.41|82.35|79.95|0
1657126800000|2022-07-06 17:00:00|83.46|81.06|84.93|82.53|85.54|83.14|83.46|81.06|0
1657127100000|2022-07-06 17:05:00|85.19|82.79|86.59|84.19|87.12|84.72|85.1|82.7|0
1657127400000|2022-07-06 17:10:00|86.5|84.1|85.54|83.14|86.59|84.19|85.11|82.71|0
1657127700000|2022-07-06 17:15:00|85.72|83.32|85.54|83.14|85.98|83.58|84.67|82.27|0
1657128000000|2022-07-06 17:20:00|85.63|83.23|85.01|82.61|86.07|83.67|84.67|82.27|0
1657128300000|2022-07-06 17:25:00|85.1|82.7|84.31|81.91|85.36|82.96|83.8|81.4|0
1657128600000|2022-07-06 17:30:00|84.14|81.74|84.53|82.13|84.92|82.52|83.88|81.48|0
1657128900000|2022-07-06 17:35:00|84.57|82.17|85.09|82.69|85.35|82.95|84.31|81.91|0
1657129200000|2022-07-06 17:40:00|85.26|82.86|84.83|82.43|85.7|83.3|84.22|81.82|0
1657129500000|2022-07-06 17:45:00|84.74|82.34|85.61|83.21|85.96|83.56|84.74|82.34|0
1657129800000|2022-07-06 17:50:00|85.7|83.3|86.04|83.64|86.13|83.73|85.43|83.03|0
1657130100000|2022-07-06 17:55:00|86.13|83.73|86.17|83.77|86.83|84.43|85.52|83.12|0
1657130400000|2022-07-06 18:00:00|86.13|83.73|85.49|82.61|87.99|85.59|83.67|80.79|0
1657130700000|2022-07-06 18:05:00|86.01|83.13|87.57|84.69|91.63|88.75|86.01|83.13|0
1657131000000|2022-07-06 18:10:00|87.48|84.6|86.87|83.99|87.66|84.78|81.6|78.72|0
1657131300000|2022-07-06 18:15:00|86.91|84.03|83.99|81.11|86.91|84.03|83.34|80.46|0
1657131600000|2022-07-06 18:20:00|83.73|80.85|85.37|82.49|85.9|83.02|83.73|80.85|0
1657131900000|2022-07-06 18:25:00|85.2|82.32|90.94|88.06|90.94|88.06|83.12|80.24|0
1657132200000|2022-07-06 18:30:00|91.35|88.47|93.56|90.68|95.43|92.55|89.76|86.88|0
1657132500000|2022-07-06 18:35:00|93.93|91.05|93.93|91.05|95.52|92.64|91.34|88.46|0
1657132800000|2022-07-06 18:40:00|94.02|91.14|97.2|94.32|100.95|98.07|93.83|90.95|0
1657133100000|2022-07-06 18:45:00|97.49|94.61|94.93|92.05|98.44|95.56|94.75|91.87|0
1657133400000|2022-07-06 18:50:00|94.84|91.96|95.59|92.71|96.25|93.37|94|91.12|0
1657133700000|2022-07-06 18:55:00|95.12|92.24|96.62|93.74|96.81|93.93|94.65|91.77|0
1657134000000|2022-07-06 19:00:00|96.81|93.93|93.94|91.06|96.9|94.02|92.73|89.85|0
1657134300000|2022-07-06 19:05:00|93.84|90.96|95.34|92.46|95.34|92.46|93.05|90.17|0
1657134600000|2022-07-06 19:10:00|95.24|92.36|97.42|94.54|97.42|94.54|95.06|92.18|0
1657134900000|2022-07-06 19:15:00|97.32|94.44|97.42|94.54|98.18|95.3|95.9|93.02|0
1657135200000|2022-07-06 19:20:00|97.32|94.44|99.24|96.36|99.33|96.45|97.32|94.44|0
1657135500000|2022-07-06 19:25:00|99.33|96.45|99.14|96.26|99.43|96.55|98.08|95.2|0
1657135800000|2022-07-06 19:30:00|99.04|96.16|99.91|97.03|100.01|97.13|98.08|95.2|0
1657136100000|2022-07-06 19:35:00|101.78|98.9|97.32|94.44|101.78|98.9|97.03|94.15|0
1657136400000|2022-07-06 19:40:00|97.22|94.34|95.64|93.24|97.41|94.58|95.08|92.68|0
1657136700000|2022-07-06 19:45:00|95.55|93.15|93.61|91.21|95.59|93.19|93|90.6|0
1657137000000|2022-07-06 19:50:00|93.89|91.49|89.17|86.29|93.89|91.49|88.18|85.3|0
1657137300000|2022-07-06 19:55:00|88.99|86.11|90.55|87.67|91|88.12|88.54|85.66|0
1657137600000|2022-07-06 20:00:00|90.91|88.03|90.67|88.27|91.37|88.63|90.3|87.66|0
1657137900000|2022-07-06 20:05:00|90.76|88.36|91.67|89.27|92.14|89.74|90.76|88.36|0
1657138200000|2022-07-06 20:10:00|91.58|89.18|91.58|89.18|92.23|89.83|91.3|88.9|0
1657138500000|2022-07-06 20:15:00|91.69|88.89|92.05|89.25|92.05|89.25|91.59|88.79|0
1657138800000|2022-07-06 20:20:00|92.14|89.34|92.14|89.34|92.23|89.43|91.77|88.97|0
1657139100000|2022-07-06 20:25:00|92.18|89.38|92.14|89.34|92.32|89.52|92.05|89.25|0
1657139400000|2022-07-06 20:30:00|92.04|89.24|91.72|88.92|92.04|89.24|91.58|88.78|0
1657139700000|2022-07-06 20:35:00|91.76|88.96|91.76|88.96|92.32|89.52|91.67|88.87|0
1657140000000|2022-07-06 20:40:00|91.67|88.87|92.03|89.23|92.22|89.42|91.67|88.87|0
1657140300000|2022-07-06 20:45:00|91.94|89.14|92.24|89.44|92.33|89.53|91.75|88.95|0
1657140600000|2022-07-06 20:50:00|92.14|89.34|92.51|89.71|92.51|89.71|92.05|89.25|0
1657140900000|2022-07-06 20:55:00|92.69|89.89|92.92|90.12|92.92|90.12|92.6|89.8|0
1657141200000|2022-07-06 21:00:00|92.85|90.05|92.83|90.03|92.85|90.05|92.76|89.96|0
1657141500000|2022-07-06 21:05:00|92.82|90.02|92.81|90.01|92.9|90.1|92.78|89.98|0
1657141800000|2022-07-06 21:10:00|92.8|90|92.8|90|92.8|90|92.73|89.93|0
1657142100000|2022-07-06 21:15:00|92.79|89.99|92.94|90.14|93.1|90.3|92.78|89.98|0
1657142400000|2022-07-06 21:20:00|92.93|90.13|92.9|90.1|92.95|90.15|92.89|90.09|0
1657142700000|2022-07-06 21:25:00|92.88|90.08|92.84|90.04|92.88|90.08|92.81|90.01|0
1657143000000|2022-07-06 21:30:00|92.81|90.01|92.81|90.01|92.84|90.04|92.78|89.98|0
1657143300000|2022-07-06 21:35:00|92.8|90|92.83|90.03|92.83|90.03|92.8|90|0
1657143600000|2022-07-06 21:40:00|92.82|90.02|92.8|90|92.84|90.04|92.8|90|0
1657143900000|2022-07-06 21:45:00|92.88|90.08|92.84|90.04|92.98|90.18|92.84|90.04|0
1657144200000|2022-07-06 21:50:00|92.87|90.07|92.99|90.19|92.99|90.19|92.84|90.04|0
1657144500000|2022-07-06 21:55:00|92.98|90.18|92.68|89.88|93.07|90.27|92.67|89.87|0
1657144800000|2022-07-06 22:00:00|92.6|89.8|92.92|90.12|93.3|90.5|92.6|89.8|0
1657145100000|2022-07-06 22:05:00|93.02|90.22|93.06|90.26|93.29|90.49|93.02|90.22|0
1657145400000|2022-07-06 22:10:00|93.11|90.31|91.99|89.19|93.11|90.31|91.99|89.19|0
1657145700000|2022-07-06 22:15:00|92.04|89.24|92.27|89.47|92.36|89.56|91.9|89.1|0
1657146000000|2022-07-06 22:20:00|92.31|89.51|93|90.2|93.1|90.3|92.27|89.47|0
1657146300000|2022-07-06 22:25:00|92.91|90.11|92.44|89.64|92.91|90.11|92.35|89.55|0
1657146600000|2022-07-06 22:30:00|92.54|89.74|92.26|89.46|92.63|89.83|92.16|89.36|0
1657146900000|2022-07-06 22:35:00|92.21|89.41|91.79|88.99|92.21|89.41|91.43|88.63|0
1657147200000|2022-07-06 22:40:00|91.74|88.94|91.74|88.94|92.07|89.27|91.61|88.81|0
1657147500000|2022-07-06 22:45:00|91.79|88.99|91.88|89.08|92.06|89.26|91.79|88.99|0
1657147800000|2022-07-06 22:50:00|91.83|89.03|91.6|88.8|91.88|89.08|91.42|88.62|0
1657148100000|2022-07-06 22:55:00|91.69|88.89|91.59|88.79|91.69|88.89|91.32|88.52|0
1657148400000|2022-07-06 23:00:00|91.73|88.93|91.96|89.16|92.24|89.44|91.69|88.89|0
1657148700000|2022-07-06 23:05:00|92.05|89.25|91.96|89.16|92.33|89.53|91.77|88.97|0
1657149000000|2022-07-06 23:10:00|92.05|89.25|91.49|88.69|92.05|89.25|91.4|88.6|0
1657149300000|2022-07-06 23:15:00|91.58|88.78|91.31|88.51|91.58|88.78|91.12|88.32|0
1657149600000|2022-07-06 23:20:00|91.4|88.6|91.21|88.41|91.4|88.6|91.03|88.23|0
1657149900000|2022-07-06 23:25:00|91.3|88.5|91.39|88.59|91.48|88.68|91.21|88.41|0
1657150200000|2022-07-06 23:30:00|91.34|88.54|92.03|89.23|92.03|89.23|91.34|88.54|0
1657150500000|2022-07-06 23:35:00|91.98|89.18|91.66|88.86|92.03|89.23|91.39|88.59|0
1657150800000|2022-07-06 23:40:00|91.61|88.81|91.84|89.04|92.02|89.22|91.38|88.58|0
1657151100000|2022-07-06 23:45:00|91.75|88.95|92.8|90|93.13|90.33|91.65|88.85|0
1657151400000|2022-07-06 23:50:00|92.76|89.96|92.57|89.77|92.76|89.96|92.3|89.5|0
1657151700000|2022-07-06 23:55:00|92.48|89.68|92.1|89.3|92.57|89.77|92.1|89.3|0
1657152000000|2022-07-07 00:00:00|92.01|89.21|90|87.2|92.01|89.21|89.82|87.02|0
1657152300000|2022-07-07 00:05:00|89.5|86.7|89|86.2|89.82|87.02|88.64|85.84|0
1657152600000|2022-07-07 00:10:00|88.95|86.15|89.45|86.65|89.63|86.83|88.64|85.84|0
1657152900000|2022-07-07 00:15:00|89.36|86.56|89.45|86.65|89.72|86.92|88.32|85.52|0
1657153200000|2022-07-07 00:20:00|89.54|86.74|90.08|87.28|90.17|87.37|89.54|86.74|0
1657153500000|2022-07-07 00:25:00|90.17|87.37|89.8|87|90.26|87.46|89.53|86.73|0
1657153800000|2022-07-07 00:30:00|89.89|87.09|89.34|86.54|90.71|87.91|89.21|86.41|0
1657154100000|2022-07-07 00:35:00|89.25|86.45|90.79|87.99|90.79|87.99|89.25|86.45|0
1657154400000|2022-07-07 00:40:00|90.98|88.18|91.29|88.49|91.84|89.04|90.88|88.08|0
1657154700000|2022-07-07 00:45:00|91.25|88.45|90.51|87.71|91.52|88.72|90.51|87.71|0
1657155000000|2022-07-07 00:50:00|90.6|87.8|90.15|87.35|90.79|87.99|89.88|87.08|0
1657155300000|2022-07-07 00:55:00|90.19|87.39|90.1|87.3|90.51|87.71|89.87|87.07|0
1657155600000|2022-07-07 01:00:00|90.14|87.34|87.98|85.18|90.23|87.43|86.91|84.11|0
1657155900000|2022-07-07 01:05:00|88.16|85.36|88.24|85.44|88.51|85.71|87.89|85.09|0
1657156200000|2022-07-07 01:10:00|88.42|85.62|87.7|84.9|88.42|85.62|86.82|84.02|0
1657156500000|2022-07-07 01:15:00|87.57|84.77|87.08|84.28|87.79|84.99|86.99|84.19|0
1657156800000|2022-07-07 01:20:00|87.12|84.32|88.05|85.25|88.05|85.25|86.72|83.92|0
1657157100000|2022-07-07 01:25:00|88.19|85.39|87.87|85.07|88.86|86.06|87.78|84.98|0
1657157400000|2022-07-07 01:30:00|88|85.2|87.51|84.71|88.36|85.56|86.98|84.18|0
1657157700000|2022-07-07 01:35:00|87.42|84.62|86.89|84.09|87.96|85.16|86.8|84|0
1657158000000|2022-07-07 01:40:00|86.71|83.91|85.91|83.11|86.71|83.91|85.21|82.41|0
1657158300000|2022-07-07 01:45:00|86.09|83.29|86.61|83.81|86.61|83.81|85.65|82.85|0
1657158600000|2022-07-07 01:50:00|86.7|83.9|87.23|84.43|87.5|84.7|86.39|83.59|0
1657158900000|2022-07-07 01:55:00|87.18|84.38|87.36|84.56|87.5|84.7|86.83|84.03|0
1657159200000|2022-07-07 02:00:00|87.45|84.65|88.52|85.72|88.92|86.12|87.45|84.65|0
1657159500000|2022-07-07 02:05:00|88.47|85.67|88.38|85.58|89.01|86.21|88.2|85.4|0
1657159800000|2022-07-07 02:10:00|88.47|85.67|88.74|85.94|88.74|85.94|87.66|84.86|0
1657160100000|2022-07-07 02:15:00|88.83|86.03|89.54|86.74|90.27|87.47|88.74|85.94|0
1657160400000|2022-07-07 02:20:00|89.63|86.83|89.72|86.92|90.18|87.38|89.36|86.56|0
1657160700000|2022-07-07 02:25:00|89.67|86.87|88.91|86.11|89.67|86.87|88.82|86.02|0
1657161000000|2022-07-07 02:30:00|88.95|86.15|90.08|87.28|90.08|87.28|88.73|85.93|0
1657161300000|2022-07-07 02:35:00|90.17|87.37|90.26|87.46|90.62|87.82|89.53|86.73|0
1657161600000|2022-07-07 02:40:00|90.16|87.36|91.9|89.1|92.18|89.38|90.07|87.27|0
1657161900000|2022-07-07 02:45:00|92.08|89.28|92.26|89.46|92.45|89.65|91.81|89.01|0
1657162200000|2022-07-07 02:50:00|92.22|89.42|91.84|89.04|92.49|89.69|91.71|88.91|0
1657162500000|2022-07-07 02:55:00|91.89|89.09|92.67|89.87|92.81|90.01|91.61|88.81|0
1657162800000|2022-07-07 03:00:00|92.63|89.83|91.61|88.81|92.63|89.83|91.38|88.58|0
1657163100000|2022-07-07 03:05:00|91.7|88.9|91.74|88.94|91.88|89.08|91.42|88.62|0
1657163400000|2022-07-07 03:10:00|91.79|88.99|92.57|89.77|92.71|89.91|91.51|88.71|0
1657163700000|2022-07-07 03:15:00|92.52|89.72|93.03|90.23|93.08|90.28|91.97|89.17|0
1657164000000|2022-07-07 03:20:00|93.08|90.28|92.89|90.09|93.08|90.28|92.52|89.72|0
1657164300000|2022-07-07 03:25:00|92.98|90.18|92.37|89.57|93.07|90.27|92.14|89.34|0
1657164600000|2022-07-07 03:30:00|92.42|89.62|91.86|89.06|92.7|89.9|91.31|88.51|0
1657164900000|2022-07-07 03:35:00|91.96|89.16|92.14|89.34|92.23|89.43|91.68|88.88|0
1657165200000|2022-07-07 03:40:00|92.04|89.24|92.13|89.33|92.23|89.43|91.68|88.88|0
1657165500000|2022-07-07 03:45:00|92.23|89.43|91.58|88.78|92.97|90.17|91.4|88.6|0
1657165800000|2022-07-07 03:50:00|91.53|88.73|91.57|88.77|91.67|88.87|91.21|88.41|0
1657166100000|2022-07-07 03:55:00|91.67|88.87|91.07|88.27|91.67|88.87|90.97|88.17|0
1657166400000|2022-07-07 04:00:00|91.16|88.36|92.03|89.23|92.21|89.41|91.16|88.36|0
1657166700000|2022-07-07 04:05:00|92.12|89.32|91.66|88.86|92.4|89.6|91.56|88.76|0
1657167000000|2022-07-07 04:10:00|91.56|88.76|91.47|88.67|92.02|89.22|91.38|88.58|0
1657167300000|2022-07-07 04:15:00|91.56|88.76|91.37|88.57|92.11|89.31|91.28|88.48|0
1657167600000|2022-07-07 04:20:00|91.28|88.48|91.65|88.85|91.65|88.85|90.82|88.02|0
1657167900000|2022-07-07 04:25:00|91.55|88.75|91.46|88.66|91.64|88.84|91.37|88.57|0
1657168200000|2022-07-07 04:30:00|91.55|88.75|92.28|89.48|92.29|89.49|91.37|88.57|0
1657168500000|2022-07-07 04:35:00|92.38|89.58|92.37|89.57|92.47|89.67|92|89.2|0
1657168800000|2022-07-07 04:40:00|92.32|89.52|92.51|89.71|92.51|89.71|92.09|89.29|0
1657169100000|2022-07-07 04:45:00|92.46|89.66|92.74|89.94|93.02|90.22|92.37|89.57|0
1657169400000|2022-07-07 04:50:00|92.83|90.03|92.82|90.02|92.92|90.12|92.55|89.75|0
1657169700000|2022-07-07 04:55:00|92.78|89.98|92.91|90.11|93.01|90.21|92.78|89.98|0
1657170000000|2022-07-07 05:00:00|93.01|90.21|93.51|90.71|94.73|91.93|92.49|89.69|0
1657170300000|2022-07-07 05:05:00|93.47|90.67|94.96|92.16|95.06|92.26|93.28|90.48|0
1657170600000|2022-07-07 05:10:00|94.87|92.07|96.47|93.67|96.47|93.67|94.68|91.88|0
1657170900000|2022-07-07 05:15:00|96.57|93.77|96|93.2|97.14|94.34|96|93.2|0
1657171200000|2022-07-07 05:20:00|96.04|93.24|95.71|92.91|96.23|93.43|95.71|92.91|0
1657171500000|2022-07-07 05:25:00|95.75|92.95|95.52|92.72|95.9|93.1|95.33|92.53|0
1657171800000|2022-07-07 05:30:00|95.61|92.81|94.38|91.58|95.8|93|94.29|91.49|0
1657172100000|2022-07-07 05:35:00|94.29|91.49|94.19|91.39|94.85|92.05|93.82|91.02|0
1657172400000|2022-07-07 05:40:00|94.14|91.34|93.81|91.01|94.19|91.39|93.72|90.92|0
1657172700000|2022-07-07 05:45:00|94|91.2|94.56|91.76|94.94|92.14|94|91.2|0
1657173000000|2022-07-07 05:50:00|94.6|91.8|94.18|91.38|95.22|92.42|94.09|91.29|0
1657173300000|2022-07-07 05:55:00|94.27|91.47|94.55|91.75|94.65|91.85|94.09|91.29|0
1657173600000|2022-07-07 06:00:00|94.79|91.99|95.06|92.26|95.59|92.79|94.27|91.47|0
1657173900000|2022-07-07 06:05:00|95.02|92.22|95.39|92.59|95.39|92.59|94.36|91.56|0
1657174200000|2022-07-07 06:10:00|95.3|92.5|94.31|91.51|95.77|92.97|93.89|91.09|0
1657174500000|2022-07-07 06:15:00|94.35|91.55|94.63|91.83|95.39|92.59|94.31|91.51|0
1657174800000|2022-07-07 06:20:00|94.73|91.93|94.11|91.31|95.01|92.21|94.02|91.22|0
1657175100000|2022-07-07 06:25:00|94.16|91.36|94.16|91.36|94.53|91.73|93.64|90.84|0
1657175400000|2022-07-07 06:30:00|94.29|91.49|93.36|90.56|94.44|91.64|93.03|90.23|0
1657175700000|2022-07-07 06:35:00|93.41|90.61|93.07|90.27|93.5|90.7|92.66|89.86|0
1657176000000|2022-07-07 06:40:00|93.12|90.32|93.12|90.32|93.59|90.79|93.07|90.27|0
1657176300000|2022-07-07 06:45:00|93.21|90.41|93.58|90.78|93.82|91.02|93.12|90.32|0
1657176600000|2022-07-07 06:50:00|93.44|90.64|94.09|91.29|94.14|91.34|93.44|90.64|0
1657176900000|2022-07-07 06:55:00|94.05|91.25|93.57|90.77|94.37|91.57|93.48|90.68|0
1657177200000|2022-07-07 07:00:00|93.67|90.87|93.34|90.54|94.79|91.99|93.2|90.4|0
1657177500000|2022-07-07 07:05:00|93.28|90.88|94.49|92.09|94.59|92.19|93.18|90.78|0
1657177800000|2022-07-07 07:10:00|94.4|92|92.62|90.22|94.49|92.09|92.44|90.04|0
1657178100000|2022-07-07 07:15:00|92.71|90.31|92.66|90.26|92.9|90.5|91.79|89.39|0
1657178400000|2022-07-07 07:20:00|92.62|90.22|94.48|92.08|94.58|92.18|92.62|90.22|0
1657178700000|2022-07-07 07:25:00|94.29|91.89|94.14|91.74|94.88|92.48|93.86|91.46|0
1657179000000|2022-07-07 07:30:00|94.33|91.93|96.69|94.29|96.69|94.29|94.33|91.93|0
1657179300000|2022-07-07 07:35:00|96.59|94.19|96.02|93.62|96.69|94.29|95.88|93.48|0
1657179600000|2022-07-07 07:40:00|95.97|93.57|95.16|92.76|96.3|93.9|94.69|92.29|0
1657179900000|2022-07-07 07:45:00|95.07|92.67|95.35|92.95|95.68|93.28|94.79|92.39|0
1657180200000|2022-07-07 07:50:00|95.4|93|94.69|92.29|95.54|93.14|94.5|92.1|0
1657180500000|2022-07-07 07:55:00|94.97|92.57|95.44|93.04|95.72|93.32|94.83|92.43|0
1657180800000|2022-07-07 08:00:00|95.67|93.27|95.76|93.36|96.19|93.79|95.34|92.94|0
1657181100000|2022-07-07 08:05:00|95.72|93.32|97.05|94.65|97.24|94.84|95.57|93.17|0
1657181400000|2022-07-07 08:10:00|97.09|94.69|96|93.6|97.09|94.69|95.71|93.31|0
1657181700000|2022-07-07 08:15:00|95.99|93.59|95.85|93.45|96.18|93.78|95.71|93.31|0
1657182000000|2022-07-07 08:20:00|95.99|93.59|96.18|93.78|96.37|93.97|95.8|93.4|0
1657182300000|2022-07-07 08:25:00|96.27|93.87|96.36|93.96|96.37|93.97|95.94|93.54|0
1657182600000|2022-07-07 08:30:00|96.46|94.06|96.08|93.68|96.94|94.54|95.98|93.58|0
1657182900000|2022-07-07 08:35:00|96.03|93.63|95.03|92.63|96.55|94.15|94.47|92.07|0
1657183200000|2022-07-07 08:40:00|95.13|92.73|93.25|90.85|95.13|92.73|93.25|90.85|0
1657183500000|2022-07-07 08:45:00|93.29|90.89|93.06|90.66|93.81|91.41|92.97|90.57|0
1657183800000|2022-07-07 08:50:00|93.15|90.75|93.71|91.31|94.08|91.68|93.06|90.66|0
1657184100000|2022-07-07 08:55:00|93.8|91.4|95.77|93.37|97.11|94.71|92.22|89.82|0
1657184400000|2022-07-07 09:00:00|94.64|92.24|94.12|91.72|96.06|93.66|93.24|90.84|0
1657184700000|2022-07-07 09:05:00|94.07|91.67|94.54|92.14|94.92|92.52|93|90.6|0
1657185000000|2022-07-07 09:10:00|94.73|92.33|94.82|92.42|95.48|93.08|93.88|91.48|0
1657185300000|2022-07-07 09:15:00|94.91|92.51|96.04|93.64|96.23|93.83|94.72|92.32|0
1657185600000|2022-07-07 09:20:00|96.09|93.69|94.72|92.32|96.33|93.93|94.67|92.27|0
1657185900000|2022-07-07 09:25:00|94.81|92.41|94.24|91.84|95.38|92.98|93.96|91.56|0
1657186200000|2022-07-07 09:30:00|94.2|91.8|94.8|92.4|95.18|92.78|93.78|91.38|0
1657186500000|2022-07-07 09:35:00|94.85|92.45|94.8|92.4|95.56|93.16|94.24|91.84|0
1657186800000|2022-07-07 09:40:00|94.85|92.45|94.7|92.3|95.08|92.68|94.33|91.93|0
1657187100000|2022-07-07 09:45:00|94.61|92.21|93.95|91.55|94.8|92.4|93.58|91.18|0
1657187400000|2022-07-07 09:50:00|94.04|91.64|93.29|90.89|94.32|91.92|93.2|90.8|0
1657187700000|2022-07-07 09:55:00|93.39|90.99|92.92|90.52|93.62|91.22|92.82|90.42|0
1657188000000|2022-07-07 10:00:00|92.87|90.47|93.19|90.79|93.38|90.98|92.68|90.28|0
1657188300000|2022-07-07 10:05:00|93.1|90.7|92.62|90.22|93.8|91.4|92.53|90.13|0
1657188600000|2022-07-07 10:10:00|92.72|90.32|92.99|90.59|92.99|90.59|92.53|90.13|0
1657188900000|2022-07-07 10:15:00|92.94|90.54|91.64|89.24|93.36|90.96|91.51|89.11|0
1657189200000|2022-07-07 10:20:00|91.6|89.2|92.71|90.31|92.8|90.4|90.63|88.23|0
1657189500000|2022-07-07 10:25:00|92.8|90.4|93.21|90.81|93.4|91|92.24|89.84|0
1657189800000|2022-07-07 10:30:00|93.26|90.86|93.86|91.46|94.1|91.7|93.07|90.67|0
1657190100000|2022-07-07 10:35:00|93.91|91.51|94|91.6|94|91.6|93.16|90.76|0
1657190400000|2022-07-07 10:40:00|94.1|91.7|94.09|91.69|94.19|91.79|93.62|91.22|0
1657190700000|2022-07-07 10:45:00|94.19|91.79|94.18|91.78|94.56|92.16|94|91.6|0
1657191000000|2022-07-07 10:50:00|94.09|91.69|93.9|91.5|94.18|91.78|93.62|91.22|0
1657191300000|2022-07-07 10:55:00|93.8|91.4|94.46|92.06|94.6|92.2|93.1|90.7|0
1657191600000|2022-07-07 11:00:00|94.55|92.15|93.8|91.4|94.55|92.15|93.71|91.31|0
1657191900000|2022-07-07 11:05:00|93.7|91.3|93.42|91.02|93.98|91.58|93.33|90.93|0
1657192200000|2022-07-07 11:10:00|93.37|90.97|93.88|91.48|93.88|91.48|93.32|90.92|0
1657192500000|2022-07-07 11:15:00|93.79|91.39|93.69|91.29|93.97|91.57|93.27|90.87|0
1657192800000|2022-07-07 11:20:00|93.64|91.24|92.39|89.99|93.69|91.29|92.2|89.8|0
1657193100000|2022-07-07 11:25:00|92.43|90.03|92.48|90.08|93.31|90.91|92.43|90.03|0
1657193400000|2022-07-07 11:30:00|92.57|90.17|94.15|91.75|94.2|91.8|92.38|89.98|0
1657193700000|2022-07-07 11:35:00|94.2|91.8|94.05|91.65|94.52|92.12|93.87|91.47|0
1657194000000|2022-07-07 11:40:00|94.24|91.84|94.9|92.5|95.18|92.78|94.24|91.84|0
1657194300000|2022-07-07 11:45:00|95.18|92.78|94.75|92.35|95.18|92.78|94.14|91.74|0
1657194600000|2022-07-07 11:50:00|94.7|92.3|95.17|92.77|95.46|93.06|94.33|91.93|0
1657194900000|2022-07-07 11:55:00|95.27|92.87|96.21|93.81|96.5|94.1|95.27|92.87|0
1657195200000|2022-07-07 12:00:00|96.12|93.72|95.83|93.43|96.78|94.38|95.36|92.96|0
1657195500000|2022-07-07 12:05:00|95.92|93.52|96.02|93.62|96.3|93.9|95.64|93.24|0
1657195800000|2022-07-07 12:10:00|96.01|93.61|95.54|93.14|96.49|94.09|95.54|93.14|0
1657196100000|2022-07-07 12:15:00|95.49|93.09|94.12|91.72|95.92|93.52|94.12|91.72|0
1657196400000|2022-07-07 12:20:00|94.21|91.81|95.06|92.66|95.91|93.51|94.21|91.81|0
1657196700000|2022-07-07 12:25:00|95.01|92.61|94.91|92.51|95.62|93.22|94.68|92.28|0
1657197000000|2022-07-07 12:30:00|95|92.6|94.3|91.9|96.1|93.7|93.83|91.43|0
1657197300000|2022-07-07 12:35:00|94.15|91.75|94.86|92.46|95.33|92.93|93.92|91.52|0
1657197600000|2022-07-07 12:40:00|94.71|92.31|96.28|93.88|96.47|94.07|94.71|92.31|0
1657197900000|2022-07-07 12:45:00|96.37|93.97|95.85|93.45|97.63|95.23|94.9|92.5|0
1657198200000|2022-07-07 12:50:00|96.04|93.64|96.99|94.59|97.09|94.69|96.04|93.64|0
1657198500000|2022-07-07 12:55:00|96.9|94.5|95.89|93.49|97.09|94.69|95.89|93.49|0
1657198800000|2022-07-07 13:00:00|95.84|93.44|96.79|94.39|97.37|94.97|95.75|93.35|0
1657199100000|2022-07-07 13:05:00|96.7|94.3|96.07|93.67|97.08|94.68|95.65|93.25|0
1657199400000|2022-07-07 13:10:00|96.03|93.63|96.69|94.29|96.88|94.48|95.84|93.44|0
1657199700000|2022-07-07 13:15:00|96.6|94.2|95.83|93.43|96.6|94.2|95.4|93|0
1657200000000|2022-07-07 13:20:00|95.73|93.33|95.64|93.24|95.73|93.33|95.16|92.76|0
1657200300000|2022-07-07 13:25:00|95.73|93.33|96.59|94.19|96.97|94.57|95.73|93.33|0
1657200600000|2022-07-07 13:30:00|96.82|94.42|101.74|99.34|101.74|99.34|96.82|94.42|0
1657200900000|2022-07-07 13:35:00|101.84|99.44|104.32|101.92|105.72|103.32|101.15|98.75|0
1657201200000|2022-07-07 13:40:00|104.72|102.32|106.02|103.62|106.63|104.23|103.82|101.42|0
1657201500000|2022-07-07 13:45:00|105.82|103.42|107.44|105.04|107.74|105.34|105.01|102.61|0
1657201800000|2022-07-07 13:50:00|107.74|105.34|107.43|105.03|107.95|105.55|105.31|102.91|0
1657202100000|2022-07-07 13:55:00|107.33|104.93|107.13|104.73|107.43|105.03|106.11|103.71|0
1657202400000|2022-07-07 14:00:00|107.23|104.83|103.6|101.2|107.23|104.83|102.11|99.71|0
1657202700000|2022-07-07 14:05:00|103.4|101|103.9|101.5|104.3|101.9|101.91|99.51|0
1657203000000|2022-07-07 14:10:00|103.99|101.59|104.19|101.79|105|102.6|102.8|100.4|0
1657203300000|2022-07-07 14:15:00|104.39|101.99|102.7|100.3|105.19|102.79|102.2|99.8|0
1657203600000|2022-07-07 14:20:00|102.6|100.2|101.67|99.27|103.39|100.99|100.59|98.19|0
1657203900000|2022-07-07 14:25:00|101.47|99.07|103.06|100.66|103.16|100.76|101.47|99.07|0
1657204200000|2022-07-07 14:30:00|103.26|100.86|104.91|102.51|104.96|102.56|102.86|100.46|0
1657204500000|2022-07-07 14:35:00|104.96|102.56|102.83|100.43|104.96|102.56|102.23|99.83|0
1657204800000|2022-07-07 14:40:00|102.93|100.53|102.22|99.82|103.42|101.02|102.22|99.82|0
1657205100000|2022-07-07 14:45:00|102.32|99.92|104.43|102.03|104.43|102.03|101.43|99.03|0
1657205400000|2022-07-07 14:50:00|104.33|101.93|106.25|103.85|106.46|104.06|103.72|101.32|0
1657205700000|2022-07-07 14:55:00|106.35|103.95|105.12|102.72|106.35|103.95|104.92|102.52|0
1657206000000|2022-07-07 15:00:00|105.22|102.82|107.05|104.65|107.05|104.65|104.82|102.42|0
1657206300000|2022-07-07 15:05:00|106.95|104.55|106.74|104.34|107.77|105.37|106.74|104.34|0
1657206600000|2022-07-07 15:10:00|106.64|104.24|105.97|103.57|106.84|104.44|105.92|103.52|0
1657206900000|2022-07-07 15:15:00|106.02|103.62|106.02|103.62|107.15|104.75|105.82|103.42|0
1657207200000|2022-07-07 15:20:00|105.92|103.52|104.7|102.3|106.63|104.23|103.79|101.39|0
1657207500000|2022-07-07 15:25:00|104.9|102.5|104.49|102.09|106.32|103.92|104.29|101.89|0
1657207800000|2022-07-07 15:30:00|104.29|101.89|105.14|102.74|105.14|102.74|103.68|101.28|0
1657208100000|2022-07-07 15:35:00|104.79|102.39|104.89|102.49|105.7|103.3|104.39|101.99|0
1657208400000|2022-07-07 15:40:00|104.99|102.59|105.8|103.4|106.72|104.32|104.69|102.29|0
1657208700000|2022-07-07 15:45:00|105.9|103.5|106.82|104.42|106.92|104.52|105.6|103.2|0
1657209000000|2022-07-07 15:50:00|106.92|104.52|106.1|103.7|107.43|105.03|105.49|103.09|0
1657209300000|2022-07-07 15:55:00|106|103.6|107.22|104.82|107.22|104.82|105.59|103.19|0
1657209600000|2022-07-07 16:00:00|107.12|104.72|107.63|105.23|107.63|105.23|106.81|104.41|0
1657209900000|2022-07-07 16:05:00|107.57|105.17|107.21|104.81|108.04|105.64|106.6|104.2|0
1657210200000|2022-07-07 16:10:00|107.26|104.86|107.4|105|108.23|105.83|106.89|104.49|0
1657210500000|2022-07-07 16:15:00|107.5|105.1|108.32|105.92|108.37|105.97|106.99|104.59|0
1657210800000|2022-07-07 16:20:00|108.22|105.82|108.01|105.61|108.32|105.92|107.29|104.89|0
1657211100000|2022-07-07 16:25:00|108.06|105.66|108.21|105.81|108.67|106.27|107.7|105.3|0
1657211400000|2022-07-07 16:30:00|108.42|106.02|109.35|106.95|109.35|106.95|108.11|105.71|0
1657211700000|2022-07-07 16:35:00|109.45|107.05|108.62|106.22|109.86|107.46|108.51|106.11|0
1657212000000|2022-07-07 16:40:00|108.82|106.42|108.3|105.9|109.34|106.94|108.3|105.9|0
1657212300000|2022-07-07 16:45:00|108.41|106.01|107.79|105.39|109.23|106.83|107.68|105.28|0
1657212600000|2022-07-07 16:50:00|107.68|105.28|107.68|105.28|108.4|106|107.07|104.67|0
1657212900000|2022-07-07 16:55:00|107.58|105.18|108.4|106|108.5|106.1|107.06|104.66|0
1657213200000|2022-07-07 17:00:00|108.29|105.89|108.34|105.94|108.96|106.56|108.13|105.73|0
1657213500000|2022-07-07 17:05:00|108.13|105.73|108.44|106.04|108.96|106.56|107.42|105.02|0
1657213800000|2022-07-07 17:10:00|108.54|106.14|106.9|104.5|108.54|106.14|106.49|104.09|0
1657214100000|2022-07-07 17:15:00|107.1|104.7|107.51|105.11|107.61|105.21|106.59|104.19|0
1657214400000|2022-07-07 17:20:00|107.61|105.21|107.3|104.9|107.92|105.52|106.89|104.49|0
1657214700000|2022-07-07 17:25:00|107.2|104.8|106.68|104.28|107.4|105|106.48|104.08|0
1657215000000|2022-07-07 17:30:00|106.58|104.18|108.01|105.61|108.01|105.61|106.38|103.98|0
1657215300000|2022-07-07 17:35:00|107.96|105.56|108.42|106.02|108.62|106.22|107.8|105.4|0
1657215600000|2022-07-07 17:40:00|108.36|105.96|109.34|106.94|109.34|106.94|108.36|105.96|0
1657215900000|2022-07-07 17:45:00|109.45|107.05|109.44|107.04|110.07|107.67|109.24|106.84|0
1657216200000|2022-07-07 17:50:00|109.55|107.15|110.06|107.66|110.06|107.66|109.23|106.83|0
1657216500000|2022-07-07 17:55:00|110.17|107.77|111.08|108.68|111.08|108.68|110.06|107.66|0
1657216800000|2022-07-07 18:00:00|110.98|108.58|111.6|109.2|112.44|110.04|110.87|108.47|0
1657217100000|2022-07-07 18:05:00|111.5|109.1|112.02|109.62|112.44|110.04|111.39|108.99|0
1657217400000|2022-07-07 18:10:00|111.81|109.41|112.43|110.03|112.64|110.24|111.7|109.3|0
1657217700000|2022-07-07 18:15:00|112.33|109.93|112.32|109.92|112.43|110.03|111.7|109.3|0
1657218000000|2022-07-07 18:20:00|112.43|110.03|113.25|110.85|113.25|110.85|112.22|109.82|0
1657218300000|2022-07-07 18:25:00|113.36|110.96|113.57|111.17|113.68|111.28|113.04|110.64|0
1657218600000|2022-07-07 18:30:00|113.36|110.96|112.3|109.9|113.57|111.17|112.19|109.79|0
1657218900000|2022-07-07 18:35:00|111.67|109.27|112.72|110.32|112.82|110.42|111.04|108.64|0
1657219200000|2022-07-07 18:40:00|112.82|110.42|111.25|108.85|112.82|110.42|110.93|108.53|0
1657219500000|2022-07-07 18:45:00|111.14|108.74|112.39|109.99|112.5|110.1|111.14|108.74|0
1657219800000|2022-07-07 18:50:00|112.5|110.1|111.76|109.36|112.5|110.1|111.55|109.15|0
1657220100000|2022-07-07 18:55:00|111.87|109.47|113.12|110.72|113.33|110.93|111.76|109.36|0
1657220400000|2022-07-07 19:00:00|113.23|110.83|113.86|111.46|113.97|111.57|112.81|110.41|0
1657220700000|2022-07-07 19:05:00|114.07|111.67|114.49|112.09|114.92|112.52|113.65|111.25|0
1657221000000|2022-07-07 19:10:00|114.6|112.2|115.98|113.58|116.09|113.69|114.17|111.77|0
1657221300000|2022-07-07 19:15:00|116.09|113.69|116.41|114.01|116.95|114.55|115.87|113.47|0
1657221600000|2022-07-07 19:20:00|116.3|113.9|115.33|112.93|117.16|114.76|115.23|112.83|0
1657221900000|2022-07-07 19:25:00|115.23|112.83|113.84|111.44|115.65|113.25|113.84|111.44|0
1657222200000|2022-07-07 19:30:00|113.95|111.55|115.01|112.61|115.54|113.14|113.74|111.34|0
1657222500000|2022-07-07 19:35:00|115.11|112.71|112.67|110.27|115.86|113.46|112.36|109.96|0
1657222800000|2022-07-07 19:40:00|112.57|110.17|111.53|109.13|113.94|111.54|111.43|109.03|0
1657223100000|2022-07-07 19:45:00|111.43|109.03|112.27|109.87|112.8|110.4|110.69|108.29|0
1657223400000|2022-07-07 19:50:00|113.22|110.82|111.95|109.55|113.54|111.14|110.48|108.08|0
1657223700000|2022-07-07 19:55:00|111.63|109.23|112.58|110.18|113.43|111.03|111.21|108.81|0
1657224000000|2022-07-07 20:00:00|111.42|109.02|110.58|108.18|111.73|109.33|110.37|107.97|0
1657224300000|2022-07-07 20:05:00|110.47|108.07|110.57|108.17|111.1|108.7|110.41|108.01|0
1657224600000|2022-07-07 20:10:00|110.47|108.07|110.05|107.65|110.99|108.59|109.94|107.54|0
1657224900000|2022-07-07 20:15:00|110.25|107.45|109.72|106.92|110.25|107.45|109.42|106.62|0
1657225200000|2022-07-07 20:20:00|109.83|107.03|109.72|106.92|109.93|107.13|109.57|106.77|0
1657225500000|2022-07-07 20:25:00|109.82|107.02|110.8|108|110.91|108.11|109.82|107.02|0
1657225800000|2022-07-07 20:30:00|110.7|107.9|110.59|107.79|111.01|108.21|110.38|107.58|0
1657226100000|2022-07-07 20:35:00|110.49|107.69|110.59|107.79|110.9|108.1|110.48|107.68|0
1657226400000|2022-07-07 20:40:00|110.69|107.89|110.28|107.48|110.8|108|110.18|107.38|0
1657226700000|2022-07-07 20:45:00|110.18|107.38|109.7|106.9|110.59|107.79|109.65|106.85|0
1657227000000|2022-07-07 20:50:00|109.65|106.85|110.17|107.37|110.28|107.48|109.65|106.85|0
1657227300000|2022-07-07 20:55:00|110.27|107.47|110.22|107.42|110.38|107.58|110.06|107.26|0
1657227600000|2022-07-07 21:00:00|110.16|107.36|109.55|106.75|110.19|107.39|109.2|106.4|0
1657227900000|2022-07-07 21:05:00|109.47|106.67|109.42|106.62|109.55|106.75|109.41|106.61|0
1657228200000|2022-07-07 21:10:00|109.44|106.64|109.5|106.7|109.56|106.76|109.33|106.53|0
1657228500000|2022-07-07 21:15:00|109.53|106.73|109.57|106.77|109.6|106.8|109.43|106.63|0
1657228800000|2022-07-07 21:20:00|109.62|106.82|109.93|107.13|110.32|107.52|109.59|106.79|0
1657229100000|2022-07-07 21:25:00|109.95|107.15|110.08|107.28|110.26|107.46|109.9|107.1|0
1657229400000|2022-07-07 21:30:00|110|107.2|110.35|107.55|110.5|107.7|110|107.2|0
1657229700000|2022-07-07 21:35:00|110.36|107.56|110.4|107.6|110.5|107.7|110.36|107.56|0
1657230000000|2022-07-07 21:40:00|110.42|107.62|110.22|107.42|110.42|107.62|110.14|107.34|0
1657230300000|2022-07-07 21:45:00|110.2|107.4|110.26|107.46|110.46|107.66|110.2|107.4|0
1657230600000|2022-07-07 21:50:00|110.17|107.37|109.8|107|110.17|107.37|109.74|106.94|0
1657230900000|2022-07-07 21:55:00|109.85|107.05|109.31|106.51|110|107.2|109.31|106.51|0
1657231200000|2022-07-07 22:00:00|109.34|106.54|110.22|107.42|110.33|107.53|109.14|106.34|0
1657231500000|2022-07-07 22:05:00|110.17|107.37|110.43|107.63|110.69|107.89|110.07|107.27|0
1657231800000|2022-07-07 22:10:00|110.48|107.68|110.53|107.73|110.64|107.84|110.11|107.31|0
1657232100000|2022-07-07 22:15:00|110.42|107.62|110.21|107.41|110.63|107.83|110.11|107.31|0
1657232400000|2022-07-07 22:20:00|110.26|107.46|110.63|107.83|110.63|107.83|109.95|107.15|0
1657232700000|2022-07-07 22:25:00|110.52|107.72|110.31|107.51|110.52|107.72|110.31|107.51|0
1657233000000|2022-07-07 22:30:00|110.41|107.61|109.79|106.99|110.41|107.61|109.68|106.88|0
1657233300000|2022-07-07 22:35:00|109.68|106.88|109.16|106.36|109.89|107.09|109.16|106.36|0
1657233600000|2022-07-07 22:40:00|109.26|106.46|109.36|106.56|109.47|106.67|109.06|106.26|0
1657233900000|2022-07-07 22:45:00|109.26|106.46|109.46|106.66|109.88|107.08|109.05|106.25|0
1657234200000|2022-07-07 22:50:00|109.51|106.71|109.88|107.08|109.88|107.08|109.46|106.66|0
1657234500000|2022-07-07 22:55:00|109.77|106.97|110.29|107.49|110.5|107.7|109.67|106.87|0
1657234800000|2022-07-07 23:00:00|110.39|107.59|109.87|107.07|110.6|107.8|109.45|106.65|0
1657235100000|2022-07-07 23:05:00|109.81|107.01|108.73|105.93|109.81|107.01|108.42|105.62|0
1657235400000|2022-07-07 23:10:00|108.67|105.87|109.03|106.23|109.24|106.44|108.52|105.72|0
1657235700000|2022-07-07 23:15:00|109.13|106.33|108.92|106.12|109.65|106.85|108.92|106.12|0
1657236000000|2022-07-07 23:20:00|108.82|106.02|109.23|106.43|109.23|106.43|108.82|106.02|0
1657236300000|2022-07-07 23:25:00|109.33|106.53|109.38|106.58|109.44|106.64|109.13|106.33|0
1657236600000|2022-07-07 23:30:00|109.43|106.63|109.33|106.53|109.43|106.63|108.92|106.12|0
1657236900000|2022-07-07 23:35:00|109.43|106.63|109.53|106.73|109.85|107.05|109.43|106.63|0
1657237200000|2022-07-07 23:40:00|109.32|106.52|109.73|106.93|110.1|107.3|108.81|106.01|0
1657237500000|2022-07-07 23:45:00|109.42|106.62|109.63|106.83|109.78|106.98|108.9|106.1|0
1657237800000|2022-07-07 23:50:00|109.68|106.88|109.52|106.72|109.73|106.93|109.11|106.31|0
1657238100000|2022-07-07 23:55:00|109.62|106.82|109|106.2|109.62|106.82|109|106.2|0
1657238400000|2022-07-08 00:00:00|109.31|106.51|109.62|106.82|111.18|108.38|109.15|106.35|0
1657238700000|2022-07-08 00:05:00|109.51|106.71|108.17|105.37|109.51|106.71|107.76|104.96|0
1657239000000|2022-07-08 00:10:00|108.11|105.31|108.06|105.26|108.58|105.78|107.96|105.16|0
1657239300000|2022-07-08 00:15:00|108.16|105.36|109.09|106.29|109.09|106.29|107.85|105.05|0
1657239600000|2022-07-08 00:20:00|109.19|106.39|108.72|105.92|109.19|106.39|108.05|105.25|0
1657239900000|2022-07-08 00:25:00|108.67|105.87|108.82|106.02|108.98|106.18|108.36|105.56|0
1657240200000|2022-07-08 00:30:00|108.77|105.97|108.51|105.71|109.03|106.23|108.35|105.55|0
1657240500000|2022-07-08 00:35:00|108.46|105.66|109.49|106.69|109.59|106.79|108.46|105.66|0
1657240800000|2022-07-08 00:40:00|109.59|106.79|110.21|107.41|111.05|108.25|109.49|106.69|0
1657241100000|2022-07-08 00:45:00|110.11|107.31|110.21|107.41|110.36|107.56|109.9|107.1|0
1657241400000|2022-07-08 00:50:00|110.26|107.46|110.72|107.92|111.09|108.29|110.05|107.25|0
1657241700000|2022-07-08 00:55:00|110.77|107.97|111.08|108.28|111.51|108.71|110.56|107.76|0
1657242000000|2022-07-08 01:00:00|111.03|108.23|110.3|107.5|111.4|108.6|110.3|107.5|0
1657242300000|2022-07-08 01:05:00|110.09|107.29|110.24|107.44|110.51|107.71|109.99|107.19|0
1657242600000|2022-07-08 01:10:00|110.19|107.39|110.92|108.12|111.02|108.22|110.19|107.39|0
1657242900000|2022-07-08 01:15:00|111.02|108.22|111.17|108.37|112.18|109.38|110.81|108.01|0
1657243200000|2022-07-08 01:20:00|111.12|108.32|111.07|108.27|111.23|108.43|110.7|107.9|0
1657243500000|2022-07-08 01:25:00|111.02|108.22|111.59|108.79|111.75|108.95|110.91|108.11|0
1657243800000|2022-07-08 01:30:00|111.64|108.84|111.26|108.46|111.9|109.1|110.59|107.79|0
1657244100000|2022-07-08 01:35:00|111.31|108.51|111.15|108.35|111.31|108.51|110.63|107.83|0
1657244400000|2022-07-08 01:40:00|111.05|108.25|111.88|109.08|111.99|109.19|110.84|108.04|0
1657244700000|2022-07-08 01:45:00|111.99|109.19|110.94|108.14|111.99|109.19|110.63|107.83|0
1657245000000|2022-07-08 01:50:00|110.83|108.03|110.1|107.3|111.04|108.24|109.79|106.99|0
1657245300000|2022-07-08 01:55:00|110|107.2|110.3|107.5|110.41|107.61|109.68|106.88|0
1657245600000|2022-07-08 02:00:00|110.41|107.61|110.51|107.71|111.03|108.23|110.41|107.61|0
1657245900000|2022-07-08 02:05:00|110.4|107.6|109.88|107.08|110.51|107.71|109.78|106.98|0
1657246200000|2022-07-08 02:10:00|109.83|107.03|110.4|107.6|110.71|107.91|109.83|107.03|0
1657246500000|2022-07-08 02:15:00|110.5|107.7|110.6|107.8|110.81|108.01|110.24|107.44|0
1657246800000|2022-07-08 02:20:00|110.65|107.85|110.81|108.01|111.02|108.22|110.6|107.8|0
1657247100000|2022-07-08 02:25:00|110.91|108.11|111.32|108.52|111.43|108.63|110.39|107.59|0
1657247400000|2022-07-08 02:30:00|111.53|108.73|110.07|107.27|112.11|109.31|109.86|107.06|0
1657247700000|2022-07-08 02:35:00|109.97|107.17|110.8|108|110.9|108.1|109.76|106.96|0
1657248000000|2022-07-08 02:40:00|110.74|107.94|109.96|107.16|111|108.2|109.96|107.16|0
1657248300000|2022-07-08 02:45:00|109.86|107.06|108.41|105.61|109.86|107.06|107.9|105.1|0
1657248600000|2022-07-08 02:50:00|108.25|105.45|108.92|106.12|109.18|106.38|108.1|105.3|0
1657248900000|2022-07-08 02:55:00|108.86|106.06|106.66|103.86|108.97|106.17|106.05|103.25|0
1657249200000|2022-07-08 03:00:00|106.76|103.96|107.11|104.31|107.68|104.88|105.95|103.15|0
1657249500000|2022-07-08 03:05:00|107.07|104.27|107.52|104.72|107.78|104.98|106.66|103.86|0
1657249800000|2022-07-08 03:10:00|107.57|104.77|107.88|105.08|108.39|105.59|107.16|104.36|0
1657250100000|2022-07-08 03:15:00|107.98|105.18|107.77|104.97|108.29|105.49|107.46|104.66|0
1657250400000|2022-07-08 03:20:00|107.72|104.92|108.33|105.53|108.33|105.53|107.36|104.56|0
1657250700000|2022-07-08 03:25:00|108.38|105.58|107.66|104.86|108.69|105.89|107.25|104.45|0
1657251000000|2022-07-08 03:30:00|107.97|105.17|108.07|105.27|109.3|106.5|107.86|105.06|0
1657251300000|2022-07-08 03:35:00|108.27|105.47|107.86|105.06|108.58|105.78|107.86|105.06|0
1657251600000|2022-07-08 03:40:00|107.96|105.16|106.83|104.03|108.06|105.26|106.63|103.83|0
1657251900000|2022-07-08 03:45:00|106.93|104.13|107.34|104.54|107.59|104.79|105.97|103.17|0
1657252200000|2022-07-08 03:50:00|107.24|104.44|107.03|104.23|107.34|104.54|106.47|103.67|0
1657252500000|2022-07-08 03:55:00|106.93|104.13|106.11|103.31|106.93|104.13|105.91|103.11|0
1657252800000|2022-07-08 04:00:00|106.16|103.36|107.28|104.48|107.33|104.53|106.01|103.21|0
1657253100000|2022-07-08 04:05:00|107.33|104.53|107.22|104.42|107.53|104.73|106.31|103.51|0
1657253400000|2022-07-08 04:10:00|107.32|104.52|106.61|103.81|107.43|104.63|106.41|103.61|0
1657253700000|2022-07-08 04:15:00|106.51|103.71|106.4|103.6|107.01|104.21|106.4|103.6|0
1657254000000|2022-07-08 04:20:00|106.5|103.7|106.8|104|106.81|104.01|106.45|103.65|0
1657254300000|2022-07-08 04:25:00|106.7|103.9|106.7|103.9|106.9|104.1|106.39|103.59|0
1657254600000|2022-07-08 04:30:00|107|104.2|106.95|104.15|107.72|104.92|106.8|104|0
1657254900000|2022-07-08 04:35:00|107|104.2|107|104.2|107.3|104.5|106.59|103.79|0
1657255200000|2022-07-08 04:40:00|106.89|104.09|106.89|104.09|107.2|104.4|106.59|103.79|0
1657255500000|2022-07-08 04:45:00|106.79|103.99|106.89|104.09|106.89|104.09|106.48|103.68|0
1657255800000|2022-07-08 04:50:00|106.83|104.03|107.09|104.29|107.09|104.29|106.68|103.88|0
1657256100000|2022-07-08 04:55:00|107.19|104.39|107.95|105.15|108.21|105.41|107.19|104.39|0
1657256400000|2022-07-08 05:00:00|108|105.2|107.18|104.38|108.31|105.51|107.18|104.38|0
1657256700000|2022-07-08 05:05:00|107.33|104.53|107.38|104.58|107.64|104.84|106.88|104.08|0
1657257000000|2022-07-08 05:10:00|107.28|104.48|106.97|104.17|107.79|104.99|106.87|104.07|0
1657257300000|2022-07-08 05:15:00|107.02|104.22|107.22|104.42|107.79|104.99|106.87|104.07|0
1657257600000|2022-07-08 05:20:00|107.17|104.37|106.25|103.45|107.17|104.37|106.25|103.45|0
1657257900000|2022-07-08 05:25:00|106.35|103.55|106.76|103.96|107.37|104.57|106.35|103.55|0
1657258200000|2022-07-08 05:30:00|106.65|103.85|107.06|104.26|107.16|104.36|106.35|103.55|0
1657258500000|2022-07-08 05:35:00|107.16|104.36|106.65|103.85|107.57|104.77|106.65|103.85|0
1657258800000|2022-07-08 05:40:00|106.55|103.75|105.53|102.73|106.75|103.95|105.33|102.53|0
1657259100000|2022-07-08 05:45:00|105.43|102.63|106.23|103.43|106.23|103.43|105.22|102.42|0
1657259400000|2022-07-08 05:50:00|106.13|103.33|104.82|102.02|106.23|103.43|104.82|102.02|0
1657259700000|2022-07-08 05:55:00|104.92|102.12|105.01|102.21|105.32|102.52|104.31|101.51|0
1657260000000|2022-07-08 06:00:00|105.21|102.41|105.62|102.82|106.23|103.43|105.16|102.36|0
1657260300000|2022-07-08 06:05:00|105.51|102.71|106.27|103.47|106.68|103.88|105.41|102.61|0
1657260600000|2022-07-08 06:10:00|106.32|103.52|106.37|103.57|107.13|104.33|106.27|103.47|0
1657260900000|2022-07-08 06:15:00|106.32|103.52|105.91|103.11|106.72|103.92|105.55|102.75|0
1657261200000|2022-07-08 06:20:00|106.01|103.21|105.2|102.4|106.06|103.26|105.2|102.4|0
1657261500000|2022-07-08 06:25:00|105.3|102.5|104.87|102.07|105.3|102.5|103.61|100.81|0
1657261800000|2022-07-08 06:30:00|104.83|102.03|104.47|101.67|104.83|102.03|104.42|101.62|0
1657262100000|2022-07-08 06:35:00|104.42|101.62|105.22|102.42|105.32|102.52|104.22|101.42|0
1657262400000|2022-07-08 06:40:00|105.12|102.32|105.32|102.52|105.42|102.62|105.02|102.22|0
1657262700000|2022-07-08 06:45:00|105.37|102.57|106.02|103.22|106.28|103.48|105.32|102.52|0
1657263000000|2022-07-08 06:50:00|105.92|103.12|106.53|103.73|106.63|103.83|105.92|103.12|0
1657263300000|2022-07-08 06:55:00|106.63|103.83|107.42|104.06|107.52|104.16|106.53|103.24|0
1657263600000|2022-07-08 07:00:00|107.31|103.95|106.7|103.34|107.62|104.26|106.29|102.93|0
1657263900000|2022-07-08 07:05:00|106.66|103.78|106.01|103.61|106.76|103.88|105.31|102.91|0
1657264200000|2022-07-08 07:10:00|106.06|103.66|105.91|103.51|106.93|104.53|105.6|103.2|0
1657264500000|2022-07-08 07:15:00|106.11|103.71|106.97|104.57|107.28|104.88|106.01|103.61|0
1657264800000|2022-07-08 07:20:00|106.92|104.52|107.63|105.23|107.89|105.49|106.72|104.32|0
1657265100000|2022-07-08 07:25:00|107.58|105.18|107.02|104.62|107.94|105.54|106.91|104.51|0
1657265400000|2022-07-08 07:30:00|106.96|104.56|108.55|106.15|108.76|106.36|106.96|104.56|0
1657265700000|2022-07-08 07:35:00|108.66|106.26|109.07|106.67|109.9|107.5|108.55|106.15|0
1657266000000|2022-07-08 07:40:00|109.12|106.72|108.03|105.63|109.48|107.08|107.93|105.53|0
1657266300000|2022-07-08 07:45:00|108.08|105.68|107.72|105.32|108.13|105.73|107.31|104.91|0
1657266600000|2022-07-08 07:50:00|107.67|105.27|106.9|104.5|107.77|105.37|106.49|104.09|0
1657266900000|2022-07-08 07:55:00|107|104.6|107.44|105.04|107.91|105.51|106.73|104.33|0
1657267200000|2022-07-08 08:00:00|107.24|104.84|107.54|105.14|107.64|105.24|107.14|104.74|0
1657267500000|2022-07-08 08:05:00|107.49|105.09|108.88|106.48|109.09|106.69|107.23|104.83|0
1657267800000|2022-07-08 08:10:00|108.98|106.58|108.41|106.01|109.39|106.99|108.15|105.75|0
1657268100000|2022-07-08 08:15:00|108.61|106.21|107.94|105.54|108.67|106.27|107.58|105.18|0
1657268400000|2022-07-08 08:20:00|107.53|105.13|106.91|104.51|107.68|105.28|106.4|104|0
1657268700000|2022-07-08 08:25:00|106.81|104.41|106.2|103.8|107.12|104.72|106.2|103.8|0
1657269000000|2022-07-08 08:30:00|106.09|103.69|105.38|102.98|106.14|103.74|105.23|102.83|0
1657269300000|2022-07-08 08:35:00|105.28|102.88|104.72|102.32|105.48|103.08|104.57|102.17|0
1657269600000|2022-07-08 08:40:00|104.67|102.27|105.47|103.07|105.47|103.07|104.57|102.17|0
1657269900000|2022-07-08 08:45:00|105.27|102.87|105.27|102.87|105.78|103.38|104.76|102.36|0
1657270200000|2022-07-08 08:50:00|105.22|102.82|106.28|103.88|106.38|103.98|104.96|102.56|0
1657270500000|2022-07-08 08:55:00|106.38|103.98|105.26|102.86|106.38|103.98|105.16|102.76|0
1657270800000|2022-07-08 09:00:00|105.31|102.91|104.06|101.66|105.46|103.06|103.55|101.15|0
1657271100000|2022-07-08 09:05:00|103.96|101.56|103.85|101.45|104.16|101.76|103.75|101.35|0
1657271400000|2022-07-08 09:10:00|103.75|101.35|103.55|101.15|104.35|101.95|103.45|101.05|0
1657271700000|2022-07-08 09:15:00|103.45|101.05|103.24|100.84|104.55|102.15|103.24|100.84|0
1657272000000|2022-07-08 09:20:00|103.14|100.74|104.04|101.64|104.14|101.74|102.85|100.45|0
1657272300000|2022-07-08 09:25:00|103.94|101.54|104.64|102.24|104.85|102.45|103.54|101.14|0
1657272600000|2022-07-08 09:30:00|104.69|102.29|105.85|103.45|105.96|103.56|104.44|102.04|0
1657272900000|2022-07-08 09:35:00|105.9|103.5|106.77|104.37|106.77|104.37|105.65|103.25|0
1657273200000|2022-07-08 09:40:00|106.97|104.57|107.48|105.08|107.84|105.44|106.67|104.27|0
1657273500000|2022-07-08 09:45:00|107.58|105.18|106.81|104.41|107.69|105.29|106.76|104.36|0
1657273800000|2022-07-08 09:50:00|106.56|104.16|106.76|104.36|107.27|104.87|106.45|104.05|0
1657274100000|2022-07-08 09:55:00|106.7|104.3|107.42|105.02|107.99|105.59|106.7|104.3|0
1657274400000|2022-07-08 10:00:00|107.27|104.87|107.78|105.38|108.19|105.79|107.26|104.86|0
1657274700000|2022-07-08 10:05:00|107.88|105.48|109.32|106.92|109.32|106.92|107.77|105.37|0
1657275000000|2022-07-08 10:10:00|109.27|106.87|109.86|107.46|110.47|108.07|108.93|106.53|0
1657275300000|2022-07-08 10:15:00|109.96|107.56|111.42|109.02|111.43|109.03|109.76|107.36|0
1657275600000|2022-07-08 10:20:00|111.53|109.13|111.84|109.44|112|109.6|110.79|108.39|0
1657275900000|2022-07-08 10:25:00|112|109.6|113.28|110.88|114.13|111.73|111.53|109.13|0
1657276200000|2022-07-08 10:30:00|113.17|110.77|113.22|110.82|114.02|111.62|112.64|110.24|0
1657276500000|2022-07-08 10:35:00|113.01|110.61|112.43|110.03|113.43|111.03|111.8|109.4|0
1657276800000|2022-07-08 10:40:00|112.53|110.13|112.21|109.81|112.53|110.13|111.9|109.5|0
1657277100000|2022-07-08 10:45:00|112.32|109.92|111.16|108.76|112.32|109.92|111.05|108.65|0
1657277400000|2022-07-08 10:50:00|111.26|108.86|109.28|106.88|111.42|109.02|109.18|106.78|0
1657277700000|2022-07-08 10:55:00|109.07|106.67|108.24|105.84|109.07|106.67|107.53|105.13|0
1657278000000|2022-07-08 11:00:00|108.35|105.95|109.06|106.66|109.38|106.98|108.35|105.95|0
1657278300000|2022-07-08 11:05:00|109.11|106.71|108.08|105.68|109.17|106.77|107.93|105.53|0
1657278600000|2022-07-08 11:10:00|108.13|105.73|108.95|106.55|109.47|107.07|108.03|105.63|0
1657278900000|2022-07-08 11:15:00|108.75|106.35|109.99|107.59|110.04|107.64|108.75|106.35|0
1657279200000|2022-07-08 11:20:00|110.09|107.69|111.03|108.63|111.13|108.73|109.62|107.22|0
1657279500000|2022-07-08 11:25:00|111.13|108.73|110.29|107.89|111.24|108.84|109.67|107.27|0
1657279800000|2022-07-08 11:30:00|110.4|108|110.6|108.2|111.13|108.73|110.29|107.89|0
1657280100000|2022-07-08 11:35:00|110.5|108.1|110.18|107.78|110.6|108.2|109.46|107.06|0
1657280400000|2022-07-08 11:40:00|110.02|107.62|109.4|107|110.28|107.88|108.73|106.33|0
1657280700000|2022-07-08 11:45:00|109.45|107.05|110.9|108.5|110.9|108.5|109.45|107.05|0
1657281000000|2022-07-08 11:50:00|110.8|108.4|110.74|108.34|111.22|108.82|110.17|107.77|0
1657281300000|2022-07-08 11:55:00|110.69|108.29|110.17|107.77|110.74|108.34|109.34|106.94|0
1657281600000|2022-07-08 12:00:00|110.06|107.66|111.21|108.81|111.21|108.81|109.85|107.45|0
1657281900000|2022-07-08 12:05:00|111.1|108.7|110.47|108.07|111.1|108.7|110.06|107.66|0
1657282200000|2022-07-08 12:10:00|110.37|107.97|111.3|108.9|111.41|109.01|110.26|107.86|0
1657282500000|2022-07-08 12:15:00|111.2|108.8|111.09|108.69|111.93|109.53|110.99|108.59|0
1657282800000|2022-07-08 12:20:00|111.2|108.8|111.19|108.79|112.14|109.74|110.88|108.48|0
1657283100000|2022-07-08 12:25:00|111.14|108.74|111.13|108.73|111.71|109.31|110.56|108.16|0
1657283400000|2022-07-08 12:30:00|111.08|108.68|104.6|102.2|111.08|108.68|97.74|95.34|0
1657283700000|2022-07-08 12:35:00|105.31|102.91|105.3|102.9|107.04|104.64|103.54|101.14|0
1657284000000|2022-07-08 12:40:00|105.41|103.01|101.2|98.8|105.41|103.01|101.1|98.7|0
1657284300000|2022-07-08 12:45:00|101.4|99|96.85|94.45|102.19|99.79|96.51|94.11|0
1657284600000|2022-07-08 12:50:00|96.75|94.35|99.18|96.78|99.86|97.46|96.75|94.35|0
1657284900000|2022-07-08 12:55:00|99.08|96.68|101.64|99.24|101.84|99.44|99.08|96.68|0
1657285200000|2022-07-08 13:00:00|102.04|99.64|103.28|100.88|103.54|101.14|101.84|99.44|0
1657285500000|2022-07-08 13:05:00|103.04|100.64|102.33|99.93|103.54|101.14|101.33|98.93|0
1657285800000|2022-07-08 13:10:00|102.48|100.08|102.96|100.56|103.42|101.02|100.94|98.54|0
1657286100000|2022-07-08 13:15:00|103.06|100.66|103.56|101.16|103.76|101.36|101.96|99.56|0
1657286400000|2022-07-08 13:20:00|103.66|101.26|103.05|100.65|103.66|101.26|102.25|99.85|0
1657286700000|2022-07-08 13:25:00|103.15|100.75|103.55|101.15|103.76|101.36|102.05|99.65|0
1657287000000|2022-07-08 13:30:00|103.4|101|104.16|101.76|105.17|102.77|101.75|99.35|0
1657287300000|2022-07-08 13:35:00|103.5|101.1|106.39|103.99|107.01|104.61|102.59|100.19|0
1657287600000|2022-07-08 13:40:00|106.09|103.69|105.55|103.15|108.98|106.58|104.86|102.46|0
1657287900000|2022-07-08 13:45:00|105.7|103.3|100.91|98.51|106.78|104.38|100.61|98.21|0
1657288200000|2022-07-08 13:50:00|100.81|98.41|98.34|95.94|100.91|98.51|97.28|94.88|0
1657288500000|2022-07-08 13:55:00|97.86|95.46|97.29|94.89|100.21|97.81|96.15|93.75|0
1657288800000|2022-07-08 14:00:00|96.8|94.4|99.05|96.65|99.05|96.65|94.97|92.57|0
1657289100000|2022-07-08 14:05:00|99.15|96.75|98.16|95.76|99.15|96.75|96.51|94.11|0
1657289400000|2022-07-08 14:10:00|97.67|95.27|100.93|98.53|101.34|98.94|97.38|94.98|0
1657289700000|2022-07-08 14:15:00|101.13|98.73|101.23|98.83|101.93|99.53|100.43|98.03|0
1657290000000|2022-07-08 14:20:00|101.18|98.78|104.06|101.66|104.06|101.66|100.23|97.83|0
1657290300000|2022-07-08 14:25:00|104.16|101.76|108.71|106.31|109.76|107.36|104.16|101.76|0
1657290600000|2022-07-08 14:30:00|109.03|106.63|109.34|106.94|110.08|107.68|108.4|106|0
1657290900000|2022-07-08 14:35:00|109.44|107.04|110.39|107.99|111.78|109.38|109.02|106.62|0
1657291200000|2022-07-08 14:40:00|110.5|108.1|111.11|108.71|114.47|112.07|109.12|106.72|0
1657291500000|2022-07-08 14:45:00|111|108.6|110.57|108.17|111.43|109.03|110.47|108.07|0
1657291800000|2022-07-08 14:50:00|110.36|107.96|107.78|105.38|110.68|108.28|107.21|104.81|0
1657292100000|2022-07-08 14:55:00|107.83|105.43|110.46|108.06|111.15|108.75|107.83|105.43|0
1657292400000|2022-07-08 15:00:00|110.78|108.38|110.77|108.37|111.63|109.23|109.72|107.32|0
1657292700000|2022-07-08 15:05:00|110.67|108.27|113.66|111.26|113.77|111.37|109.71|107.31|0
1657293000000|2022-07-08 15:10:00|113.55|111.15|111.56|109.16|113.99|111.59|111.4|109|0
1657293300000|2022-07-08 15:15:00|111.62|109.22|110.87|108.47|112.26|109.86|110.34|107.94|0
1657293600000|2022-07-08 15:20:00|110.97|108.57|112.47|110.07|113.01|110.61|110.97|108.57|0
1657293900000|2022-07-08 15:25:00|112.68|110.28|114.08|111.68|115.39|112.99|112.63|110.23|0
1657294200000|2022-07-08 15:30:00|114.19|111.79|114.84|112.44|115.16|112.76|113.11|110.71|0
1657294500000|2022-07-08 15:35:00|114.95|112.55|112.89|110.49|114.95|112.55|111.92|109.52|0
1657294800000|2022-07-08 15:40:00|112.99|110.59|111.81|109.41|113.21|110.81|111.38|108.98|0
1657295100000|2022-07-08 15:45:00|112.13|109.73|109.47|107.07|112.13|109.73|108.68|106.28|0
1657295400000|2022-07-08 15:50:00|109.36|106.96|110.84|108.44|111.16|108.76|109.15|106.75|0
1657295700000|2022-07-08 15:55:00|110.74|108.34|112.33|109.93|112.33|109.93|110.42|108.02|0
1657296000000|2022-07-08 16:00:00|112.44|110.04|111.16|108.76|112.44|110.04|110.94|108.54|0
1657296300000|2022-07-08 16:05:00|111.05|108.65|108.09|105.69|111.15|108.75|107.67|105.27|0
1657296600000|2022-07-08 16:10:00|107.99|105.59|107.95|105.55|109.42|107.02|107.64|105.24|0
1657296900000|2022-07-08 16:15:00|108.06|105.66|109.42|107.02|109.42|107.02|107.54|105.14|0
1657297200000|2022-07-08 16:20:00|109.31|106.91|106.7|104.3|109.95|107.55|106.49|104.09|0
1657297500000|2022-07-08 16:25:00|107.01|104.61|104.43|102.03|107.27|104.87|104.23|101.83|0
1657297800000|2022-07-08 16:30:00|104.23|101.83|103.81|101.41|105.04|102.64|102.9|100.5|0
1657298100000|2022-07-08 16:35:00|103.71|101.31|101.79|99.39|104.83|102.43|101.69|99.29|0
1657298400000|2022-07-08 16:40:00|101.59|99.19|102.59|100.19|102.69|100.29|100.58|98.18|0
1657298700000|2022-07-08 16:45:00|102.49|100.09|103.19|100.79|103.4|101|100.58|98.18|0
1657299000000|2022-07-08 16:50:00|103.09|100.69|101.58|99.18|103.29|100.89|100.48|98.08|0
1657299300000|2022-07-08 16:55:00|101.48|99.08|100.82|98.42|102.68|100.28|100.47|98.07|0
1657299600000|2022-07-08 17:00:00|100.57|98.17|99.77|97.37|101.67|99.27|98.98|96.58|0
1657299900000|2022-07-08 17:05:00|99.67|97.27|103.11|100.71|103.21|100.81|99.67|97.27|0
1657300200000|2022-07-08 17:10:00|103.21|100.81|103.72|101.32|104.33|101.93|103.01|100.61|0
1657300500000|2022-07-08 17:15:00|103.61|101.21|102.9|100.5|103.72|101.32|102|99.6|0
1657300800000|2022-07-08 17:20:00|102.7|100.3|102.6|100.2|103.1|100.7|102.19|99.79|0
1657301100000|2022-07-08 17:25:00|102.7|100.3|105.31|102.91|106.12|103.72|102.7|100.3|0
1657301400000|2022-07-08 17:30:00|105.41|103.01|104.89|102.49|105.41|103.01|104.28|101.88|0
1657301700000|2022-07-08 17:35:00|104.99|102.59|105.3|102.9|105.61|103.21|103.77|101.37|0
1657302000000|2022-07-08 17:40:00|105.4|103|105.71|103.31|106.43|104.03|105.2|102.8|0
1657302300000|2022-07-08 17:45:00|105.5|103.1|107.47|105.07|107.68|105.28|104.99|102.59|0
1657302600000|2022-07-08 17:50:00|107.57|105.17|107.99|105.59|108.41|106.01|107.05|104.65|0
1657302900000|2022-07-08 17:55:00|107.88|105.48|105.07|102.67|107.99|105.59|104.35|101.95|0
1657303200000|2022-07-08 18:00:00|104.96|102.56|105.17|102.77|105.58|103.18|103.42|101.02|0
1657303500000|2022-07-08 18:05:00|105.27|102.87|107.34|104.94|107.66|105.26|105.27|102.87|0
1657303800000|2022-07-08 18:10:00|107.24|104.84|107.03|104.63|107.34|104.94|106.3|103.9|0
1657304100000|2022-07-08 18:15:00|107.13|104.73|107.65|105.25|107.65|105.25|106.4|104|0
1657304400000|2022-07-08 18:20:00|107.76|105.36|108.26|105.86|109.17|106.77|107.44|105.04|0
1657304700000|2022-07-08 18:25:00|108.04|105.64|108.89|106.49|109.2|106.8|107.52|105.12|0
1657305000000|2022-07-08 18:30:00|109.1|106.7|110.16|107.76|110.16|107.76|108.67|106.27|0
1657305300000|2022-07-08 18:35:00|110.26|107.86|110.37|107.97|111.01|108.61|109.41|107.01|0
1657305600000|2022-07-08 18:40:00|110.47|108.07|113.02|110.62|113.02|110.62|109.94|107.54|0
1657305900000|2022-07-08 18:45:00|112.91|110.51|111.19|108.79|113.13|110.73|111.19|108.79|0
1657306200000|2022-07-08 18:50:00|111.41|109.01|109.7|107.3|112.05|109.65|109.59|107.19|0
1657306500000|2022-07-08 18:55:00|109.59|107.19|112.26|109.86|112.26|109.86|109.28|106.88|0
1657306800000|2022-07-08 19:00:00|112.04|109.64|113.01|110.61|113.55|111.15|110.97|108.57|0
1657307100000|2022-07-08 19:05:00|113.11|110.71|110.22|107.82|113.11|110.71|109.95|107.55|0
1657307400000|2022-07-08 19:10:00|110.33|107.93|112.14|109.74|112.68|110.28|109.9|107.5|0
1657307700000|2022-07-08 19:15:00|112.35|109.95|111.17|108.77|112.35|109.95|110.53|108.13|0
1657308000000|2022-07-08 19:20:00|111.28|108.88|110.21|107.81|111.92|109.52|110.1|107.7|0
1657308300000|2022-07-08 19:25:00|110.1|107.7|110.1|107.7|110.63|108.23|109.46|107.06|0
1657308600000|2022-07-08 19:30:00|110.2|107.8|108.41|106.01|110.63|108.23|107.57|105.17|0
1657308900000|2022-07-08 19:35:00|108.51|106.11|108.3|105.9|109.78|107.38|107.36|104.96|0
1657309200000|2022-07-08 19:40:00|108.4|106|109.31|106.91|109.63|107.23|107.07|104.67|0
1657309500000|2022-07-08 19:45:00|108.99|106.59|107.46|105.06|109.31|106.91|107.1|104.7|0
1657309800000|2022-07-08 19:50:00|107.2|104.8|107.72|105.32|108.15|105.75|105.95|103.55|0
1657310100000|2022-07-08 19:55:00|107.62|105.22|105.33|102.93|108.67|106.27|104.71|102.31|0
1657310400000|2022-07-08 20:00:00|105.64|103.24|106.57|104.17|106.99|104.59|104.6|102.2|0
1657310700000|2022-07-08 20:05:00|106.67|104.27|106.67|104.27|107.09|104.69|106.36|103.96|0
1657311000000|2022-07-08 20:10:00|106.77|104.37|107.19|104.79|107.29|104.89|106.56|104.16|0
1657498500000|2022-07-11 00:15:00|101.24|98.44|100.59|97.79|101.24|98.44|100.44|97.64|0
1657498800000|2022-07-11 00:20:00|100.64|97.84|101.64|98.84|102.05|99.25|100.64|97.84|0
1657499100000|2022-07-11 00:25:00|101.54|98.74|102.25|99.45|102.86|100.06|101.54|98.74|0
1657499400000|2022-07-11 00:30:00|102.35|99.55|101.53|98.73|103.16|100.36|101.53|98.73|0
1657499700000|2022-07-11 00:35:00|101.64|98.84|101.63|98.83|101.94|99.14|101.23|98.43|0
1657500000000|2022-07-11 00:40:00|101.73|98.93|101.33|98.53|102.04|99.24|101.22|98.42|0
1657500300000|2022-07-11 00:45:00|101.22|98.42|101.32|98.52|101.83|99.03|101.22|98.42|0
1657500600000|2022-07-11 00:50:00|101.22|98.42|102.03|99.23|102.13|99.33|101.22|98.42|0
1657500900000|2022-07-11 00:55:00|101.97|99.17|102.07|99.27|102.84|100.04|101.97|99.17|0
1657501200000|2022-07-11 01:00:00|102.02|99.22|100.61|97.81|102.12|99.32|100.61|97.81|0
1657501500000|2022-07-11 01:05:00|100.41|97.61|99.7|96.9|100.41|97.61|98.91|96.11|0
1657501800000|2022-07-11 01:10:00|99.85|97.05|100.4|97.6|100.4|97.6|99.3|96.5|0
1657502100000|2022-07-11 01:15:00|100.5|97.7|99.24|96.44|100.5|97.7|98.7|95.9|0
1657502400000|2022-07-11 01:20:00|99.2|96.4|98|95.2|99.29|96.49|98|95.2|0
1657502700000|2022-07-11 01:25:00|98.1|95.3|97.6|94.8|98.5|95.7|97.6|94.8|0
1657503000000|2022-07-11 01:30:00|97.7|94.9|98.24|95.44|98.79|95.99|97.6|94.8|0
1657503300000|2022-07-11 01:35:00|98.29|95.49|97.6|94.8|98.29|95.49|96.81|94.01|0
1657503600000|2022-07-11 01:40:00|97.5|94.7|97.99|95.19|98.43|95.63|97.4|94.6|0
1657503900000|2022-07-11 01:45:00|97.89|95.09|97.69|94.89|98.28|95.48|97.25|94.45|0
1657504200000|2022-07-11 01:50:00|97.59|94.79|95.92|93.12|97.59|94.79|95.44|92.64|0
1657504500000|2022-07-11 01:55:00|95.83|93.03|95.43|92.63|96.31|93.51|95.24|92.44|0
1657504800000|2022-07-11 02:00:00|95.34|92.54|94.75|91.95|95.77|92.97|94.61|91.81|0
1657505100000|2022-07-11 02:05:00|94.66|91.86|94.85|92.05|95.33|92.53|94.46|91.66|0
1657505400000|2022-07-11 02:10:00|94.75|91.95|94.55|91.75|95.18|92.38|94.46|91.66|0
1657505700000|2022-07-11 02:15:00|94.65|91.85|94.45|91.65|94.65|91.85|94.45|91.65|0
1657506000000|2022-07-11 02:20:00|94.55|91.75|95.03|92.23|95.32|92.52|94.45|91.65|0
1657506300000|2022-07-11 02:25:00|94.93|92.13|95.41|92.61|95.41|92.61|94.83|92.03|0
1657506600000|2022-07-11 02:30:00|95.51|92.71|95.75|92.95|95.89|93.09|94.93|92.13|0
1657506900000|2022-07-11 02:35:00|95.7|92.9|95.55|92.75|95.99|93.19|95.02|92.22|0
1657507200000|2022-07-11 02:40:00|95.65|92.85|96.08|93.28|96.18|93.38|95.5|92.7|0
1657507500000|2022-07-11 02:45:00|95.98|93.18|95.4|92.6|96.08|93.28|95.16|92.36|0
1657507800000|2022-07-11 02:50:00|95.44|92.64|94.52|91.72|95.44|92.64|94.52|91.72|0
1657508100000|2022-07-11 02:55:00|94.43|91.63|94.62|91.82|95.1|92.3|94.43|91.63|0
1657508400000|2022-07-11 03:00:00|94.52|91.72|94.52|91.72|94.81|92.01|94.42|91.62|0
1657508700000|2022-07-11 03:05:00|94.42|91.62|95|92.2|95.09|92.29|94.42|91.62|0
1657509000000|2022-07-11 03:10:00|94.9|92.1|93.64|90.84|95.29|92.49|93.4|90.6|0
1657509300000|2022-07-11 03:15:00|93.69|90.89|94.12|91.32|94.17|91.37|93.07|90.27|0
1657509600000|2022-07-11 03:20:00|94.22|91.42|94.41|91.61|94.5|91.7|93.54|90.74|0
1657509900000|2022-07-11 03:25:00|94.45|91.65|94.69|91.89|94.89|92.09|94.16|91.36|0
1657510200000|2022-07-11 03:30:00|94.79|91.99|94.98|92.18|94.98|92.18|94.4|91.6|0
1657510500000|2022-07-11 03:35:00|94.88|92.08|95.56|92.76|95.56|92.76|94.78|91.98|0
1657510800000|2022-07-11 03:40:00|95.36|92.56|94.78|91.98|95.46|92.66|94.68|91.88|0
1657511100000|2022-07-11 03:45:00|94.87|92.07|95.16|92.36|95.26|92.46|94.58|91.78|0
1657511400000|2022-07-11 03:50:00|95.06|92.26|94.96|92.16|95.16|92.36|94.77|91.97|0
1657511700000|2022-07-11 03:55:00|94.87|92.07|95.25|92.45|95.35|92.55|94.77|91.97|0
1657512000000|2022-07-11 04:00:00|95.35|92.55|95.54|92.74|95.83|93.03|95.25|92.45|0
1657512300000|2022-07-11 04:05:00|95.44|92.64|95.34|92.54|95.44|92.64|95.25|92.45|0
1657512600000|2022-07-11 04:10:00|95.39|92.59|96.56|93.76|96.66|93.86|95.34|92.54|0
1657512900000|2022-07-11 04:15:00|96.66|93.86|96.36|93.56|96.66|93.86|96.26|93.46|0
1657513200000|2022-07-11 04:20:00|96.41|93.61|95.82|93.02|96.5|93.7|95.58|92.78|0
1657513500000|2022-07-11 04:25:00|95.87|93.07|95.87|93.07|96.06|93.26|95.58|92.78|0
1657513800000|2022-07-11 04:30:00|95.82|93.02|96.77|93.97|97.3|94.5|95.48|92.68|0
1657514100000|2022-07-11 04:35:00|96.81|94.01|96.57|93.77|96.96|94.16|96.37|93.57|0
1657514400000|2022-07-11 04:40:00|96.67|93.87|95.79|92.99|96.67|93.87|95.74|92.94|0
1657514700000|2022-07-11 04:45:00|95.88|93.08|95.88|93.08|96.32|93.52|95.88|93.08|0
1657515000000|2022-07-11 04:50:00|95.78|92.98|95.88|93.08|96.07|93.27|95.39|92.59|0
1657515300000|2022-07-11 04:55:00|95.78|92.98|95.68|92.88|95.97|93.17|95.49|92.69|0
1657515600000|2022-07-11 05:00:00|95.58|92.78|95.48|92.68|95.68|92.88|95.1|92.3|0
1657515900000|2022-07-11 05:05:00|95.39|92.59|95.29|92.49|95.97|93.17|95.19|92.39|0
1657516200000|2022-07-11 05:10:00|95.24|92.44|95.38|92.58|95.48|92.68|94.99|92.19|0
1657516500000|2022-07-11 05:15:00|95.48|92.68|96.05|93.25|96.25|93.45|95.47|92.67|0
1657516800000|2022-07-11 05:20:00|96.15|93.35|96.54|93.74|96.63|93.83|95.96|93.16|0
1657517100000|2022-07-11 05:25:00|96.63|93.83|96.14|93.34|96.63|93.83|95.66|92.86|0
1657517400000|2022-07-11 05:30:00|96.05|93.25|95.6|92.8|96.14|93.34|95.27|92.47|0
1657517700000|2022-07-11 05:35:00|95.65|92.85|96.04|93.24|96.14|93.34|95.46|92.66|0
1657518000000|2022-07-11 05:40:00|95.94|93.14|96.33|93.53|96.52|93.72|95.65|92.85|0
1657518300000|2022-07-11 05:45:00|96.42|93.62|95.74|92.94|96.52|93.72|95.64|92.84|0
1657518600000|2022-07-11 05:50:00|95.64|92.84|94.68|91.88|95.74|92.94|94.39|91.59|0
1657518900000|2022-07-11 05:55:00|94.58|91.78|94.67|91.87|95.2|92.4|94.19|91.39|0
1657519200000|2022-07-11 06:00:00|94.58|91.78|95.63|92.83|95.92|93.12|94.19|91.39|0
1657519500000|2022-07-11 06:05:00|95.73|92.93|91.72|88.92|95.73|92.93|90.82|88.02|0
1657519800000|2022-07-11 06:10:00|91.9|89.1|91.58|88.78|93.1|90.3|88.69|85.89|0
1657520100000|2022-07-11 06:15:00|91.48|88.68|92.75|89.95|92.8|90|91.39|88.59|0
1657520400000|2022-07-11 06:20:00|92.8|90|92.94|90.14|93.27|90.47|92.51|89.71|0
1657520700000|2022-07-11 06:25:00|92.98|90.18|93.55|90.75|93.84|91.04|92.79|89.99|0
1657521000000|2022-07-11 06:30:00|93.65|90.85|93.88|91.08|94.31|91.51|93.36|90.56|0
1657521300000|2022-07-11 06:35:00|93.93|91.13|93.78|90.98|94.31|91.51|93.45|90.65|0
1657521600000|2022-07-11 06:40:00|93.73|90.93|93.44|90.64|93.92|91.12|93.07|90.27|0
1657521900000|2022-07-11 06:45:00|93.35|90.55|93.16|90.36|93.54|90.74|92.97|90.17|0
1657522200000|2022-07-11 06:50:00|93.11|90.31|92.21|89.41|93.16|90.36|91.93|89.13|0
1657522500000|2022-07-11 06:55:00|92.11|89.31|92.44|89.64|93.06|90.26|92.11|89.31|0
1657522800000|2022-07-11 07:00:00|92.49|89.69|93.15|90.35|93.19|90.39|91.35|88.55|0
1657523100000|2022-07-11 07:05:00|92.85|90.45|94.23|91.83|94.95|92.55|92.71|90.31|0
1657523400000|2022-07-11 07:10:00|94.09|91.69|93.89|91.49|95.24|92.84|93.89|91.49|0
1657523700000|2022-07-11 07:15:00|93.7|91.3|95.08|92.68|95.13|92.73|93.36|90.96|0
1657524000000|2022-07-11 07:20:00|95.13|92.73|95.27|92.87|96.3|93.9|94.85|92.45|0
1657524300000|2022-07-11 07:25:00|95.23|92.83|94.31|91.91|95.52|93.12|94.17|91.77|0
1657524600000|2022-07-11 07:30:00|94.45|92.05|95.7|93.3|95.8|93.4|93.78|91.38|0
1657524900000|2022-07-11 07:35:00|95.8|93.4|95.41|93.01|96.72|94.32|95.31|92.91|0
1657525200000|2022-07-11 07:40:00|95.51|93.11|94.92|92.52|95.7|93.3|94.64|92.24|0
1657525500000|2022-07-11 07:45:00|95.12|92.72|94.25|91.85|95.93|93.53|94.15|91.75|0
1657525800000|2022-07-11 07:50:00|94.34|91.94|94.1|91.7|94.82|92.42|93.77|91.37|0
1657526100000|2022-07-11 07:55:00|94.15|91.75|94.43|92.03|94.91|92.51|93.96|91.56|0
1657526400000|2022-07-11 08:00:00|94.48|92.08|94.14|91.74|95.2|92.8|93.95|91.55|0
1657526700000|2022-07-11 08:05:00|94.19|91.79|95.29|92.89|95.63|93.23|94.14|91.74|0
1657527000000|2022-07-11 08:10:00|95.1|92.7|96.4|94|97.23|94.83|95.1|92.7|0
1657527300000|2022-07-11 08:15:00|96.55|94.15|97.23|94.83|97.62|95.22|96.01|93.61|0
1657527600000|2022-07-11 08:20:00|97.27|94.87|96.93|94.53|97.52|95.12|96.06|93.66|0
1657527900000|2022-07-11 08:25:00|96.83|94.43|95.95|93.55|97.13|94.73|95.95|93.55|0
1657528200000|2022-07-11 08:30:00|95.86|93.46|96.73|94.33|96.83|94.43|95.86|93.46|0
1657528500000|2022-07-11 08:35:00|96.63|94.23|97.24|94.84|98.91|96.51|96.53|94.13|0
1657528800000|2022-07-11 08:40:00|97.33|94.93|96.4|94|97.33|94.93|96.16|93.76|0
1657529100000|2022-07-11 08:45:00|96.36|93.96|96.4|94|96.59|94.19|96.06|93.66|0
1657529400000|2022-07-11 08:50:00|96.55|94.15|96.69|94.29|97.03|94.63|95.67|93.27|0
1657529700000|2022-07-11 08:55:00|96.64|94.24|96.25|93.85|96.64|94.24|95.67|93.27|0
1657530000000|2022-07-11 09:00:00|96.15|93.75|97.66|95.26|97.71|95.31|95.57|93.17|0
1657530300000|2022-07-11 09:05:00|97.61|95.21|97.7|95.3|98|95.6|97.07|94.67|0
1657530600000|2022-07-11 09:10:00|97.75|95.35|98.09|95.69|98.69|96.29|97.51|95.11|0
1657530900000|2022-07-11 09:15:00|98.24|95.84|98.09|95.69|98.63|96.23|97.8|95.4|0
1657531200000|2022-07-11 09:20:00|97.99|95.59|97.99|95.59|98.19|95.79|97.25|94.85|0
1657531500000|2022-07-11 09:25:00|98.09|95.69|97.49|95.09|98.77|96.37|97.2|94.8|0
1657531800000|2022-07-11 09:30:00|97.2|94.8|96.56|94.16|97.44|95.04|96.37|93.97|0
1657532100000|2022-07-11 09:35:00|96.51|94.11|96.95|94.55|97.39|94.99|96.42|94.02|0
1657532400000|2022-07-11 09:40:00|97|94.6|96.51|94.11|97.39|94.99|96.36|93.96|0
1657532700000|2022-07-11 09:45:00|96.6|94.2|96.5|94.1|97.29|94.89|96.41|94.01|0
1657533000000|2022-07-11 09:50:00|96.55|94.15|96.3|93.9|96.79|94.39|96.3|93.9|0
1657533300000|2022-07-11 09:55:00|96.4|94|96.3|93.9|96.59|94.19|96.25|93.85|0
1657533600000|2022-07-11 10:00:00|96.35|93.95|96.59|94.19|96.59|94.19|95.62|93.22|0
1657533900000|2022-07-11 10:05:00|96.49|94.09|97.51|95.11|98.05|95.65|96.49|94.09|0
1657534200000|2022-07-11 10:10:00|97.37|94.97|98.05|95.65|98.1|95.7|97.37|94.97|0
1657534500000|2022-07-11 10:15:00|98.2|95.8|99.43|97.03|99.53|97.13|98.05|95.65|0
1657534800000|2022-07-11 10:20:00|99.48|97.08|99.23|96.83|99.83|97.43|98.83|96.43|0
1657535100000|2022-07-11 10:25:00|99.18|96.78|98.18|95.78|99.52|97.12|98.18|95.78|0
1657535400000|2022-07-11 10:30:00|98.24|95.84|97.15|94.75|98.28|95.88|96.96|94.56|0
1657535700000|2022-07-11 10:35:00|97.05|94.65|97.34|94.94|97.84|95.44|96.86|94.46|0
1657536000000|2022-07-11 10:40:00|97.15|94.75|98.13|95.73|98.32|95.92|97.15|94.75|0
1657536300000|2022-07-11 10:45:00|98.32|95.92|98.42|96.02|98.91|96.51|98.22|95.82|0
1657536600000|2022-07-11 10:50:00|98.52|96.12|96.94|94.54|98.62|96.22|96.85|94.45|0
1657536900000|2022-07-11 10:55:00|96.89|94.49|97.72|95.32|97.77|95.37|96.84|94.44|0
1657537200000|2022-07-11 11:00:00|97.62|95.22|98.7|96.3|98.9|96.5|97.62|95.22|0
1657537500000|2022-07-11 11:05:00|98.6|96.2|98.9|96.5|99.19|96.79|98.55|96.15|0
1657537800000|2022-07-11 11:10:00|98.85|96.45|98.7|96.3|99.19|96.79|98.45|96.05|0
1657538100000|2022-07-11 11:15:00|98.74|96.34|98.59|96.19|98.99|96.59|98.4|96|0
1657538400000|2022-07-11 11:20:00|98.64|96.24|97.9|95.5|98.79|96.39|97.8|95.4|0
1657538700000|2022-07-11 11:25:00|97.8|95.4|96.77|94.37|97.8|95.4|96.72|94.32|0
1657539000000|2022-07-11 11:30:00|96.82|94.42|97.01|94.61|97.5|95.1|96.72|94.32|0
1657539300000|2022-07-11 11:35:00|96.91|94.51|96.62|94.22|97.2|94.8|96.52|94.12|0
1657539600000|2022-07-11 11:40:00|96.52|94.12|95.79|93.39|96.52|94.12|95.45|93.05|0
1657539900000|2022-07-11 11:45:00|95.64|93.24|95.54|93.14|95.74|93.34|95.16|92.76|0
1657540200000|2022-07-11 11:50:00|95.45|93.05|93.92|91.52|95.49|93.09|93.82|91.42|0
1657540500000|2022-07-11 11:55:00|93.97|91.57|94.4|92|94.4|92|93.63|91.23|0
1657540800000|2022-07-11 12:00:00|94.35|91.95|94.2|91.8|94.78|92.38|94.01|91.61|0
1657541100000|2022-07-11 12:05:00|94.01|91.61|95.06|92.66|95.26|92.86|93.72|91.32|0
1657541400000|2022-07-11 12:10:00|94.97|92.57|95.16|92.76|95.74|93.34|94.97|92.57|0
1657541700000|2022-07-11 12:15:00|95.25|92.85|95.15|92.75|95.35|92.95|94.77|92.37|0
1657542000000|2022-07-11 12:20:00|95.25|92.85|96.22|93.82|96.41|94.01|95.25|92.85|0
1657542300000|2022-07-11 12:25:00|96.12|93.72|95.63|93.23|96.21|93.81|95.29|92.89|0
1657542600000|2022-07-11 12:30:00|95.73|93.33|94.85|92.45|96.26|93.86|94.56|92.16|0
1657542900000|2022-07-11 12:35:00|94.76|92.36|94.27|91.87|95.04|92.64|94.27|91.87|0
1657543200000|2022-07-11 12:40:00|94.22|91.82|94.08|91.68|94.56|92.16|93.31|90.91|0
1657543500000|2022-07-11 12:45:00|94.17|91.77|93.5|91.1|94.27|91.87|92.83|90.43|0
1657543800000|2022-07-11 12:50:00|93.59|91.19|94.65|92.25|94.94|92.54|93.5|91.1|0
1657544100000|2022-07-11 12:55:00|94.74|92.34|95.03|92.63|95.41|93.01|94.26|91.86|0
1657544400000|2022-07-11 13:00:00|95.12|92.72|95.6|93.2|95.9|93.5|94.93|92.53|0
1657544700000|2022-07-11 13:05:00|95.51|93.11|95.21|92.81|96.19|93.79|94.93|92.53|0
1657545000000|2022-07-11 13:10:00|95.12|92.72|94.15|91.75|95.41|93.01|94.15|91.75|0
1657545300000|2022-07-11 13:15:00|94.05|91.65|95.21|92.81|95.54|93.14|94.05|91.65|0
1657545600000|2022-07-11 13:20:00|95.11|92.71|95.49|93.09|95.59|93.19|95.01|92.61|0
1657545900000|2022-07-11 13:25:00|95.4|93|94.62|92.22|95.49|93.09|94.53|92.13|0
1657546200000|2022-07-11 13:30:00|94.43|92.03|95.87|93.47|98.13|95.73|94.04|91.64|0
1657546500000|2022-07-11 13:35:00|95.2|92.8|88.78|86.38|95.2|92.8|88.78|86.38|0
1657546800000|2022-07-11 13:40:00|88.69|86.29|88.49|86.09|89.41|87.01|87.21|84.81|0
1657547100000|2022-07-11 13:45:00|88.3|85.9|87.01|84.61|88.3|85.9|85.56|83.16|0
1657547400000|2022-07-11 13:50:00|86.83|84.43|87.72|85.32|87.81|85.41|85.2|82.8|0
1657547700000|2022-07-11 13:55:00|87.67|85.27|88.66|86.26|89.4|87|86.48|84.08|0
1657548000000|2022-07-11 14:00:00|88.2|85.8|86.64|84.24|88.2|85.8|86.09|83.69|0
1657548300000|2022-07-11 14:05:00|86.73|84.33|87.64|85.24|88.65|86.25|85.82|83.42|0
1657548600000|2022-07-11 14:10:00|87.55|85.15|88.32|85.92|90.05|87.65|87.46|85.06|0
1657548900000|2022-07-11 14:15:00|88.37|85.97|87.26|84.86|90.22|87.82|87.17|84.77|0
1657549200000|2022-07-11 14:20:00|87.35|84.95|87.05|84.65|87.81|85.41|85.35|82.95|0
1657549500000|2022-07-11 14:25:00|86.72|84.32|88.23|85.83|88.88|86.48|86.72|84.32|0
1657549800000|2022-07-11 14:30:00|88.05|85.65|89.08|86.68|90.29|87.89|87.77|85.37|0
1657550100000|2022-07-11 14:35:00|89.17|86.77|89.89|87.49|91.58|89.18|88.43|86.03|0
1657550400000|2022-07-11 14:40:00|89.98|87.58|89.89|87.49|91.68|89.28|89.33|86.93|0
1657550700000|2022-07-11 14:45:00|90.07|87.67|89.32|86.92|90.73|88.33|88.67|86.27|0
1657551000000|2022-07-11 14:50:00|89.42|87.02|89.13|86.73|90.35|87.95|88.48|86.08|0
1657551300000|2022-07-11 14:55:00|89.23|86.83|86.37|83.97|89.23|86.83|86.37|83.97|0
1657551600000|2022-07-11 15:00:00|86.19|83.79|87.56|85.16|87.74|85.34|86.19|83.79|0
1657551900000|2022-07-11 15:05:00|87.37|84.97|89.4|87|89.68|87.28|87.19|84.79|0
1657552200000|2022-07-11 15:10:00|89.22|86.82|89.31|86.91|90.52|88.12|88.84|86.44|0
1657552500000|2022-07-11 15:15:00|89.4|87|89.02|86.62|90.61|88.21|88.74|86.34|0
1657552800000|2022-07-11 15:20:00|88.93|86.53|88.09|85.69|90.05|87.65|88|85.6|0
1657553100000|2022-07-11 15:25:00|88|85.6|89.76|87.36|90.14|87.74|88|85.6|0
1657553400000|2022-07-11 15:30:00|89.86|87.46|88.55|86.15|90.51|88.11|88.46|86.06|0
1657553700000|2022-07-11 15:35:00|88.83|86.43|89.1|86.7|90.98|88.58|87.44|85.04|0
1657554000000|2022-07-11 15:40:00|89.01|86.61|88.08|85.68|89.47|87.07|87.16|84.76|0
1657554300000|2022-07-11 15:45:00|88.73|86.33|87.84|85.44|88.82|86.42|86.69|84.29|0
1657554600000|2022-07-11 15:50:00|87.93|85.53|87.84|85.44|88.39|85.99|86.74|84.34|0
1657554900000|2022-07-11 15:55:00|87.74|85.34|88.38|85.98|88.94|86.54|87.47|85.07|0
1657555200000|2022-07-11 16:00:00|88.57|86.17|88.2|85.8|89.22|86.82|87.46|85.06|0
1657555500000|2022-07-11 16:05:00|88.1|85.7|88.84|86.44|88.93|86.53|87.64|85.24|0
1657555800000|2022-07-11 16:10:00|88.56|86.16|89.3|86.9|89.77|87.37|88.47|86.07|0
1657556100000|2022-07-11 16:15:00|89.39|86.99|89.11|86.71|90.14|87.74|88.83|86.43|0
1657556400000|2022-07-11 16:20:00|89.02|86.62|88.55|86.15|89.3|86.9|87.45|85.05|0
1657556700000|2022-07-11 16:25:00|88.46|86.06|89.01|86.61|89.2|86.8|88|85.6|0
1657557000000|2022-07-11 16:30:00|89.1|86.7|89.38|86.98|89.57|87.17|88.45|86.05|0
1657557300000|2022-07-11 16:35:00|89.47|87.07|90.87|88.47|91.15|88.75|89.47|87.07|0
1657557600000|2022-07-11 16:40:00|90.96|88.56|89.84|87.44|90.96|88.56|89.37|86.97|0
1657557900000|2022-07-11 16:45:00|90.02|87.62|89.4|87|90.59|88.19|89.37|86.97|0
1657558200000|2022-07-11 16:50:00|89.49|87.09|89.02|86.62|89.58|87.18|88.19|85.79|0
1657558500000|2022-07-11 16:55:00|89.11|86.71|90.18|87.78|90.7|88.3|89.11|86.71|0
1657558800000|2022-07-11 17:00:00|90.14|87.74|91.83|89.43|93.26|90.86|89.76|87.36|0
1657559100000|2022-07-11 17:05:00|91.87|89.47|94.12|91.72|94.41|92.01|91.26|88.86|0
1657559400000|2022-07-11 17:10:00|94.02|91.62|93.41|91.01|94.97|92.57|93.32|90.92|0
1657559700000|2022-07-11 17:15:00|93.32|90.92|93.12|90.72|93.6|91.2|92.83|90.43|0
1657560000000|2022-07-11 17:20:00|93.02|90.62|94.27|91.87|94.27|91.87|93.02|90.62|0
1657560300000|2022-07-11 17:25:00|94.17|91.77|94.27|91.87|94.56|92.16|93.69|91.29|0
1657560600000|2022-07-11 17:30:00|94.17|91.77|95.43|93.03|96.31|93.91|93.98|91.58|0
1657560900000|2022-07-11 17:35:00|95.52|93.12|96.2|93.8|96.2|93.8|95.33|92.93|0
1657561200000|2022-07-11 17:40:00|96.3|93.9|95.61|93.21|96.89|94.49|95.61|93.21|0
1657561500000|2022-07-11 17:45:00|95.71|93.31|95.22|92.82|96.1|93.7|94.93|92.53|0
1657561800000|2022-07-11 17:50:00|95.27|92.87|96.49|94.09|96.78|94.38|95.03|92.63|0
1657562100000|2022-07-11 17:55:00|96.39|93.99|95.31|92.91|96.49|94.09|95.26|92.86|0
1657562400000|2022-07-11 18:00:00|95.41|93.01|93.76|91.36|95.51|93.11|93.28|90.88|0
1657562700000|2022-07-11 18:05:00|93.66|91.26|92.51|90.11|94.53|92.13|92.51|90.11|0
1657563000000|2022-07-11 18:10:00|92.61|90.21|91.65|89.25|92.8|90.4|91.37|88.97|0
1657563300000|2022-07-11 18:15:00|91.56|89.16|91.93|89.53|92.22|89.82|90.61|88.21|0
1657563600000|2022-07-11 18:20:00|91.84|89.44|91.65|89.25|92.22|89.82|90.89|88.49|0
1657563900000|2022-07-11 18:25:00|91.55|89.15|90.98|88.58|91.64|89.24|90.79|88.39|0
1657564200000|2022-07-11 18:30:00|90.89|88.49|90.41|88.01|91.45|89.05|90.22|87.82|0
1657564500000|2022-07-11 18:35:00|90.51|88.11|90.6|88.2|91.07|88.67|90.04|87.64|0
1657564800000|2022-07-11 18:40:00|90.69|88.29|92.01|89.61|92.39|89.99|90.41|88.01|0
1657565100000|2022-07-11 18:45:00|92.06|89.66|90.87|88.47|92.49|90.09|90.87|88.47|0
1657565400000|2022-07-11 18:50:00|90.97|88.57|89.24|86.84|90.97|88.57|89|86.6|0
1657565700000|2022-07-11 18:55:00|89.15|86.75|88.13|85.73|89.8|87.4|88.13|85.73|0
1657566000000|2022-07-11 19:00:00|88.03|85.63|86.38|83.98|88.59|86.19|86.01|83.61|0
1657566300000|2022-07-11 19:05:00|86.29|83.89|87.05|84.65|87.88|85.48|85.92|83.52|0
1657566600000|2022-07-11 19:10:00|87.15|84.75|87.23|84.83|87.7|85.3|86.5|84.1|0
1657566900000|2022-07-11 19:15:00|87.05|84.65|86.5|84.1|87.51|85.11|85.96|83.56|0
1657567200000|2022-07-11 19:20:00|86.41|84.01|86.59|84.19|87.14|84.74|85.86|83.46|0
1657567500000|2022-07-11 19:25:00|86.5|84.1|87.22|84.82|87.68|85.28|86.22|83.82|0
1657567800000|2022-07-11 19:30:00|87.04|84.64|87.49|85.09|88.23|85.83|87.04|84.64|0
1657568100000|2022-07-11 19:35:00|87.4|85|87.17|84.77|87.86|85.46|86.4|84|0
1657568400000|2022-07-11 19:40:00|87.08|84.68|85.85|83.45|87.86|85.46|85.85|83.45|0
1657568700000|2022-07-11 19:45:00|85.94|83.54|86.45|84.05|87.46|85.06|85.67|83.27|0
1657569000000|2022-07-11 19:50:00|85.37|82.97|85.82|83.42|86|83.6|84.92|82.52|0
1657569300000|2022-07-11 19:55:00|85.36|82.96|87.82|85.42|87.82|85.42|85.36|82.96|0
1657569600000|2022-07-11 20:00:00|87.63|85.23|88.83|86.43|88.92|86.52|87.63|85.23|0
1657569900000|2022-07-11 20:05:00|88.92|86.52|89.38|86.98|89.66|87.26|88.92|86.52|0
1657570200000|2022-07-11 20:10:00|89.47|87.07|89.47|87.07|89.94|87.54|89.1|86.7|0
1657570500000|2022-07-11 20:15:00|89.76|86.96|89.39|86.59|89.95|87.15|89.39|86.59|0
1657570800000|2022-07-11 20:20:00|89.48|86.68|89.57|86.77|89.67|86.87|89.3|86.5|0
1657571100000|2022-07-11 20:25:00|89.48|86.68|89.57|86.77|89.57|86.77|89.29|86.49|0
1657571400000|2022-07-11 20:30:00|89.66|86.86|89.94|87.14|90.03|87.23|89.66|86.86|0
1657571700000|2022-07-11 20:35:00|89.84|87.04|89.75|86.95|89.94|87.14|89.38|86.58|0
1657572000000|2022-07-11 20:40:00|89.65|86.85|89.37|86.57|89.65|86.85|89.37|86.57|0
1657572300000|2022-07-11 20:45:00|89.28|86.48|89.27|86.47|89.55|86.75|89.18|86.38|0
1657572600000|2022-07-11 20:50:00|89.37|86.57|89.27|86.47|89.37|86.57|89.18|86.38|0
1657572900000|2022-07-11 20:55:00|89.22|86.42|89.31|86.51|89.36|86.56|88.99|86.19|0
1657573200000|2022-07-11 21:00:00|89.18|86.38|89.16|86.36|89.29|86.49|89.11|86.31|0
1657573500000|2022-07-11 21:05:00|89.15|86.35|89.05|86.25|89.19|86.39|89.02|86.22|0
1657573800000|2022-07-11 21:10:00|89.08|86.28|89.07|86.27|89.13|86.33|89.05|86.25|0
1657574100000|2022-07-11 21:15:00|89.16|86.36|89.21|86.41|89.26|86.46|89.11|86.31|0
1657574400000|2022-07-11 21:20:00|89.19|86.39|89.19|86.39|89.21|86.41|89.17|86.37|0
1657574700000|2022-07-11 21:25:00|89.24|86.44|89.17|86.37|89.24|86.44|89.16|86.36|0
1657575000000|2022-07-11 21:30:00|89.23|86.43|89.31|86.51|89.4|86.6|89.21|86.41|0
1657575300000|2022-07-11 21:35:00|89.3|86.5|89.22|86.42|89.3|86.5|89.19|86.39|0
1657575600000|2022-07-11 21:40:00|89.25|86.45|89.19|86.39|89.25|86.45|89.19|86.39|0
1657575900000|2022-07-11 21:45:00|89.2|86.4|89.28|86.48|89.46|86.66|89.2|86.4|0
1657576200000|2022-07-11 21:50:00|89.26|86.46|89.22|86.42|89.38|86.58|89.2|86.4|0
1657576500000|2022-07-11 21:55:00|89.25|86.45|89.38|86.58|89.38|86.58|89.25|86.45|0
1657576800000|2022-07-11 22:00:00|89.36|86.56|88.11|85.31|89.36|86.56|88.11|85.31|0
1657577100000|2022-07-11 22:05:00|88.02|85.22|88.39|85.59|88.48|85.68|87.97|85.17|0
1657577400000|2022-07-11 22:10:00|88.43|85.63|88.47|85.67|88.57|85.77|88.06|85.26|0
1657577700000|2022-07-11 22:15:00|88.38|85.58|88.56|85.76|88.7|85.9|88.29|85.49|0
1657578000000|2022-07-11 22:20:00|88.61|85.81|88.47|85.67|88.65|85.85|88.42|85.62|0
1657578300000|2022-07-11 22:25:00|88.56|85.76|88.74|85.94|88.74|85.94|88.47|85.67|0
1657578600000|2022-07-11 22:30:00|88.83|86.03|88.74|85.94|89.11|86.31|88.74|85.94|0
1657578900000|2022-07-11 22:35:00|88.69|85.89|87.9|85.1|88.74|85.94|87.81|85.01|0
1657579200000|2022-07-11 22:40:00|88|85.2|87.44|84.64|88.09|85.29|87.44|84.64|0
1657579500000|2022-07-11 22:45:00|87.39|84.59|87.07|84.27|87.53|84.73|86.8|84|0
1657579800000|2022-07-11 22:50:00|86.98|84.18|87.07|84.27|87.25|84.45|86.89|84.09|0
1657580100000|2022-07-11 22:55:00|87.02|84.22|87.02|84.22|87.25|84.45|86.79|83.99|0
1657580400000|2022-07-11 23:00:00|86.97|84.17|87.61|84.81|87.61|84.81|86.93|84.13|0
1657580700000|2022-07-11 23:05:00|87.7|84.9|88.44|85.64|88.44|85.64|87.7|84.9|0
1657581000000|2022-07-11 23:10:00|88.43|85.63|88.16|85.36|88.43|85.63|87.88|85.08|0
1657581300000|2022-07-11 23:15:00|88.2|85.4|87.78|84.98|88.43|85.63|87.69|84.89|0
1657581600000|2022-07-11 23:20:00|87.88|85.08|87.87|85.07|88.15|85.35|87.64|84.84|0
1657581900000|2022-07-11 23:25:00|87.92|85.12|88.88|86.08|88.88|86.08|87.92|85.12|0
1657582200000|2022-07-11 23:30:00|88.79|85.99|88.65|85.85|88.97|86.17|88.56|85.76|0
1657582500000|2022-07-11 23:35:00|88.69|85.89|89.25|86.45|89.57|86.77|88.6|85.8|0
1657582800000|2022-07-11 23:40:00|89.2|86.4|88.87|86.07|89.29|86.49|88.78|85.98|0
1657583100000|2022-07-11 23:45:00|88.96|86.16|89.52|86.72|89.61|86.81|88.87|86.07|0
1657583400000|2022-07-11 23:50:00|89.61|86.81|89.24|86.44|89.7|86.9|89.05|86.25|0
1657583700000|2022-07-11 23:55:00|89.33|86.53|89.88|87.08|89.98|87.18|89.05|86.25|0
1657584000000|2022-07-12 00:00:00|89.98|87.18|88.95|86.15|90.26|87.46|88.49|85.69|0
1657584300000|2022-07-12 00:05:00|89.04|86.24|88.99|86.19|89.41|86.61|88.67|85.87|0
1657584600000|2022-07-12 00:10:00|89.04|86.24|88.39|85.59|89.22|86.42|88.3|85.5|0
1657584900000|2022-07-12 00:15:00|88.3|85.5|88.11|85.31|88.85|86.05|87.93|85.13|0
1657585200000|2022-07-12 00:20:00|88.02|85.22|88.06|85.26|88.29|85.49|87.65|84.85|0
1657585500000|2022-07-12 00:25:00|88.01|85.21|86.09|83.29|88.01|85.21|85.82|83.02|0
1657585800000|2022-07-12 00:30:00|86.18|83.38|85.64|82.84|86.46|83.66|85.37|82.57|0
1657586100000|2022-07-12 00:35:00|85.46|82.66|86.18|83.38|86.18|83.38|85.1|82.3|0
1657586400000|2022-07-12 00:40:00|86.27|83.47|85.54|82.74|86.36|83.56|85.36|82.56|0
1657586700000|2022-07-12 00:45:00|85.45|82.65|82.99|80.19|85.72|82.92|82.38|79.58|0
1657587000000|2022-07-12 00:50:00|83.17|80.37|81.19|78.39|83.3|80.5|80.5|77.7|0
1657587300000|2022-07-12 00:55:00|81.15|78.35|80.58|77.78|81.54|78.74|80.41|77.61|0
1657587600000|2022-07-12 01:00:00|80.76|77.96|80.41|77.61|80.88|78.08|80.24|77.44|0
1657587900000|2022-07-12 01:05:00|80.45|77.65|80.79|77.99|81.36|78.56|80.36|77.56|0
1657588200000|2022-07-12 01:10:00|80.75|77.95|80.57|77.77|80.83|78.03|80.06|77.26|0
1657588500000|2022-07-12 01:15:00|80.92|78.12|80.74|77.94|81.18|78.38|80.57|77.77|0
1657588800000|2022-07-12 01:20:00|80.78|77.98|79.79|76.99|80.91|78.11|79.79|76.99|0
1657589100000|2022-07-12 01:25:00|79.87|77.07|80.95|78.15|81.08|78.28|79.53|76.73|0
1657589400000|2022-07-12 01:30:00|80.91|78.11|81.51|78.71|82.13|79.33|80.82|78.02|0
1657589700000|2022-07-12 01:35:00|81.43|78.63|81.25|78.45|81.6|78.8|80.64|77.84|0
1657590000000|2022-07-12 01:40:00|81.34|78.54|81.29|78.49|82.12|79.32|81.25|78.45|0
1657590300000|2022-07-12 01:45:00|81.25|78.45|81.16|78.36|81.55|78.75|80.64|77.84|0
1657590600000|2022-07-12 01:50:00|81.2|78.4|80.89|78.09|81.59|78.79|80.72|77.92|0
1657590900000|2022-07-12 01:55:00|80.76|77.96|81.06|78.26|81.1|78.3|80.54|77.74|0
1657591200000|2022-07-12 02:00:00|81.1|78.3|80.97|78.17|81.58|78.78|80.88|78.08|0
1657591500000|2022-07-12 02:05:00|81.01|78.21|81.49|78.69|81.93|79.13|81.01|78.21|0
1657591800000|2022-07-12 02:10:00|81.4|78.6|80.79|77.99|81.49|78.69|80.79|77.99|0
1657592100000|2022-07-12 02:15:00|80.7|77.9|80.44|77.64|80.92|78.12|80.35|77.55|0
1657592400000|2022-07-12 02:20:00|80.53|77.73|81.13|78.33|81.22|78.42|80.53|77.73|0
1657592700000|2022-07-12 02:25:00|81.09|78.29|80.87|78.07|81.48|78.68|80.82|78.02|0
1657593000000|2022-07-12 02:30:00|80.82|78.02|80.78|77.98|80.95|78.15|80.26|77.46|0
1657593300000|2022-07-12 02:35:00|80.86|78.06|80.34|77.54|81.12|78.32|80.25|77.45|0
1657593600000|2022-07-12 02:40:00|80.43|77.63|79.91|77.11|80.51|77.71|79.86|77.06|0
1657593900000|2022-07-12 02:45:00|80.08|77.28|80.16|77.36|80.68|77.88|79.99|77.19|0
1657594200000|2022-07-12 02:50:00|80.33|77.53|80.24|77.44|80.68|77.88|80.07|77.27|0
1657594500000|2022-07-12 02:55:00|80.2|77.4|80.5|77.7|80.67|77.87|79.98|77.18|0
1657594800000|2022-07-12 03:00:00|80.45|77.65|79.63|76.83|80.71|77.91|79.59|76.79|0
1657595100000|2022-07-12 03:05:00|79.68|76.88|79.03|76.23|79.72|76.92|78.27|75.47|0
1657595400000|2022-07-12 03:10:00|79.12|76.32|79.03|76.23|79.2|76.4|78.77|75.97|0
1657595700000|2022-07-12 03:15:00|78.94|76.14|78.68|75.88|79.03|76.23|78.64|75.84|0
1657596000000|2022-07-12 03:20:00|78.72|75.92|79.36|76.56|79.53|76.73|78.55|75.75|0
1657596300000|2022-07-12 03:25:00|79.45|76.65|79.27|76.47|79.66|76.86|79.19|76.39|0
1657596600000|2022-07-12 03:30:00|79.19|76.39|79.36|76.56|79.7|76.9|79.1|76.3|0
1657596900000|2022-07-12 03:35:00|79.27|76.47|79.18|76.38|79.44|76.64|78.93|76.13|0
1657597200000|2022-07-12 03:40:00|79.27|76.47|80.3|77.5|80.38|77.58|79.22|76.42|0
1657597500000|2022-07-12 03:45:00|80.21|77.41|80.12|77.32|80.34|77.54|79.86|77.06|0
1657597800000|2022-07-12 03:50:00|80.21|77.41|80.16|77.36|80.38|77.58|79.86|77.06|0
1657598100000|2022-07-12 03:55:00|80.2|77.4|80.28|77.48|80.37|77.57|79.86|77.06|0
1657598400000|2022-07-12 04:00:00|80.37|77.57|79.68|76.88|80.37|77.57|79.59|76.79|0
1657598700000|2022-07-12 04:05:00|79.59|76.79|79.59|76.79|79.85|77.05|79.33|76.53|0
1657599000000|2022-07-12 04:10:00|79.54|76.74|79.67|76.87|79.67|76.87|79.16|76.36|0
1657599300000|2022-07-12 04:15:00|79.63|76.83|78.98|76.18|79.63|76.83|78.98|76.18|0
1657599600000|2022-07-12 04:20:00|79.02|76.22|79.19|76.39|79.19|76.39|78.64|75.84|0
1657599900000|2022-07-12 04:25:00|79.24|76.44|79.58|76.78|79.75|76.95|79.1|76.3|0
1657600200000|2022-07-12 04:30:00|79.49|76.69|79.18|76.38|79.57|76.77|79.14|76.34|0
1657600500000|2022-07-12 04:35:00|79.14|76.34|79.31|76.51|79.48|76.68|79.06|76.26|0
1657600800000|2022-07-12 04:40:00|79.4|76.6|79.05|76.25|79.48|76.68|78.97|76.17|0
1657601100000|2022-07-12 04:45:00|79.01|76.21|78.96|76.16|79.22|76.42|78.88|76.08|0
1657601400000|2022-07-12 04:50:00|78.92|76.12|79.09|76.29|79.13|76.33|78.75|75.95|0
1657601700000|2022-07-12 04:55:00|79.13|76.33|79.38|76.58|79.64|76.84|79.04|76.24|0
1657602000000|2022-07-12 05:00:00|79.55|76.75|79.04|76.24|79.55|76.75|78.82|76.02|0
1657602300000|2022-07-12 05:05:00|79.12|76.32|79.63|76.83|79.63|76.83|78.78|75.98|0
1657602600000|2022-07-12 05:10:00|79.55|76.75|79.33|76.53|79.63|76.83|79.2|76.4|0
1657602900000|2022-07-12 05:15:00|79.29|76.49|79.88|77.08|80.01|77.21|79.03|76.23|0
1657603200000|2022-07-12 05:20:00|79.97|77.17|80.23|77.43|80.23|77.43|79.71|76.91|0
1657603500000|2022-07-12 05:25:00|80.14|77.34|79.92|77.12|80.31|77.51|79.79|76.99|0
1657603800000|2022-07-12 05:30:00|79.96|77.16|79.49|76.69|80.01|77.21|79.19|76.39|0
1657604100000|2022-07-12 05:35:00|79.53|76.73|79.44|76.64|79.87|77.07|79.36|76.56|0
1657604400000|2022-07-12 05:40:00|79.4|76.6|79.78|76.98|79.95|77.15|79.27|76.47|0
1657604700000|2022-07-12 05:45:00|79.74|76.94|79.61|76.81|80.13|77.33|79.61|76.81|0
1657605000000|2022-07-12 05:50:00|79.65|76.85|79.6|76.8|79.86|77.06|79.43|76.63|0
1657605300000|2022-07-12 05:55:00|79.69|76.89|79|76.2|79.86|77.06|78.91|76.11|0
1657605600000|2022-07-12 06:00:00|78.74|75.94|77.38|74.58|78.83|76.03|76.97|74.17|0
1657605900000|2022-07-12 06:05:00|77.3|74.5|78.12|75.32|78.54|75.74|74.81|72.01|0
1657606200000|2022-07-12 06:10:00|78.2|75.4|78.5|75.7|78.54|75.74|77.86|75.06|0
1657606500000|2022-07-12 06:15:00|78.42|75.62|78.75|75.95|78.84|76.04|77.82|75.02|0
1657606800000|2022-07-12 06:20:00|78.58|75.78|79.01|76.21|80.3|77.5|78.54|75.74|0
1657607100000|2022-07-12 06:25:00|79.05|76.25|79.22|76.42|79.95|77.15|79.01|76.21|0
1657607400000|2022-07-12 06:30:00|79.17|76.37|79.43|76.63|79.6|76.8|78.79|75.99|0
1657607700000|2022-07-12 06:35:00|79.47|76.67|79|76.2|79.6|76.8|78.66|75.86|0
1657608000000|2022-07-12 06:40:00|78.95|76.15|78.74|75.94|78.99|76.19|78.4|75.6|0
1657608300000|2022-07-12 06:45:00|78.65|75.85|77.88|75.08|78.82|76.02|77.8|75|0
1657608600000|2022-07-12 06:50:00|77.84|75.04|78.56|75.76|78.73|75.93|77.29|74.49|0
1657608900000|2022-07-12 06:55:00|78.39|75.59|79.07|76.27|79.07|76.27|78.13|75.33|0
1657609200000|2022-07-12 07:00:00|78.98|76.18|79.41|76.61|80.01|77.21|78.6|75.8|0
1657609500000|2022-07-12 07:05:00|79.21|76.81|78.95|76.55|79.85|77.45|78.01|75.61|0
1657609800000|2022-07-12 07:10:00|78.86|76.46|77.75|75.35|78.95|76.55|76.66|74.26|0
1657610100000|2022-07-12 07:15:00|77.92|75.52|76.99|74.59|78.43|76.03|76.9|74.5|0
1657610400000|2022-07-12 07:20:00|77.16|74.76|76.23|73.83|77.58|75.18|75.4|73|0
1657610700000|2022-07-12 07:25:00|76.15|73.75|75.89|73.49|76.9|74.5|75.56|73.16|0
1657611000000|2022-07-12 07:30:00|75.97|73.57|74.85|72.45|76.64|74.24|74.4|72|0
1657611300000|2022-07-12 07:35:00|74.65|72.25|75.51|73.11|75.72|73.32|74.27|71.87|0
1657611600000|2022-07-12 07:40:00|75.55|73.15|77.13|74.73|77.21|74.81|75.18|72.78|0
1657611900000|2022-07-12 07:45:00|77.21|74.81|77.29|74.89|78.14|75.74|77.13|74.73|0
1657612200000|2022-07-12 07:50:00|77.37|74.97|77.96|75.56|78.13|75.73|77.37|74.97|0
1657612500000|2022-07-12 07:55:00|77.79|75.39|78.13|75.73|78.3|75.9|77.41|75.01|0
1657612800000|2022-07-12 08:00:00|78.3|75.9|78.08|75.68|78.3|75.9|77.32|74.92|0
1657613100000|2022-07-12 08:05:00|78.04|75.64|77.53|75.13|78.38|75.98|77.32|74.92|0
1657613400000|2022-07-12 08:10:00|77.45|75.05|77.19|74.79|78.08|75.68|77.11|74.71|0
1657613700000|2022-07-12 08:15:00|77.15|74.75|77.44|75.04|77.61|75.21|77.02|74.62|0
1657614000000|2022-07-12 08:20:00|77.52|75.12|78.28|75.88|78.28|75.88|77.1|74.7|0
1657614300000|2022-07-12 08:25:00|78.2|75.8|78.28|75.88|78.37|75.97|77.86|75.46|0
1657614600000|2022-07-12 08:30:00|78.23|75.83|79.39|76.99|79.47|77.07|78.15|75.75|0
1657614900000|2022-07-12 08:35:00|79.47|77.07|79.51|77.11|80.16|77.76|79.3|76.9|0
1657615200000|2022-07-12 08:40:00|79.47|77.07|79.43|77.03|80.64|78.24|79.26|76.86|0
1657615500000|2022-07-12 08:45:00|79.35|76.95|79.17|76.77|79.43|77.03|79|76.6|0
1657615800000|2022-07-12 08:50:00|79.21|76.81|78.83|76.43|79.26|76.86|78.74|76.34|0
1657616100000|2022-07-12 08:55:00|78.74|76.34|78.82|76.42|79|76.6|78.65|76.25|0
1657616400000|2022-07-12 09:00:00|78.78|76.38|78.82|76.42|79.77|77.37|78.22|75.82|0
1657616700000|2022-07-12 09:05:00|78.78|76.38|79.07|76.67|79.76|77.36|78.65|76.25|0
1657617000000|2022-07-12 09:10:00|78.9|76.5|78.9|76.5|79.33|76.93|78.64|76.24|0
1657617300000|2022-07-12 09:15:00|79.03|76.63|78.94|76.54|79.33|76.93|78.72|76.32|0
1657617600000|2022-07-12 09:20:00|78.9|76.5|78.17|75.77|79.07|76.67|77.91|75.51|0
1657617900000|2022-07-12 09:25:00|78.16|75.76|77.53|75.13|78.29|75.89|77.53|75.13|0
1657618200000|2022-07-12 09:30:00|77.48|75.08|77.31|74.91|77.69|75.29|77.27|74.87|0
1657618500000|2022-07-12 09:35:00|77.1|74.7|77.01|74.61|77.52|75.12|76.93|74.53|0
1657618800000|2022-07-12 09:40:00|77.1|74.7|77.18|74.78|77.6|75.2|77.01|74.61|0
1657619100000|2022-07-12 09:45:00|77.26|74.86|76.34|73.94|77.26|74.86|76.25|73.85|0
1657619400000|2022-07-12 09:50:00|76.42|74.02|75.83|73.43|76.59|74.19|75.67|73.27|0
1657619700000|2022-07-12 09:55:00|75.91|73.51|76.58|74.18|76.66|74.26|75.91|73.51|0
1657620000000|2022-07-12 10:00:00|76.62|74.22|77|74.6|77.17|74.77|76.53|74.13|0
1657620300000|2022-07-12 10:05:00|77.08|74.68|77.39|74.99|77.48|75.08|76.63|74.23|0
1657620600000|2022-07-12 10:10:00|77.43|75.03|79|76.6|80.04|77.64|77.39|74.99|0
1657620900000|2022-07-12 10:15:00|79.09|76.69|79.29|76.89|79.98|77.58|78.95|76.55|0
1657621200000|2022-07-12 10:20:00|79.37|76.97|79.58|77.18|79.84|77.44|79.12|76.72|0
1657621500000|2022-07-12 10:25:00|79.63|77.23|79.37|76.97|80.41|78.01|79.24|76.84|0
1657621800000|2022-07-12 10:30:00|79.24|76.84|78.38|75.98|79.54|77.14|78.25|75.85|0
1657622100000|2022-07-12 10:35:00|78.46|76.06|78.08|75.68|78.76|76.36|78.08|75.68|0
1657622400000|2022-07-12 10:40:00|78.16|75.76|78.33|75.93|78.5|76.1|77.91|75.51|0
1657622700000|2022-07-12 10:45:00|78.29|75.89|78.71|76.31|78.76|76.36|77.99|75.59|0
1657623000000|2022-07-12 10:50:00|78.62|76.22|77.14|74.74|79.18|76.78|76.8|74.4|0
1657623300000|2022-07-12 10:55:00|77.22|74.82|76.08|73.68|77.22|74.82|75.92|73.52|0
1657623600000|2022-07-12 11:00:00|75.96|73.56|76.29|73.89|76.63|74.23|75.83|73.43|0
1657623900000|2022-07-12 11:05:00|76.21|73.81|76.71|74.31|76.71|74.31|76.21|73.81|0
1657624200000|2022-07-12 11:10:00|76.66|74.26|77.21|74.81|77.89|75.49|76.62|74.22|0
1657624500000|2022-07-12 11:15:00|77.25|74.85|78.05|75.65|78.14|75.74|76.87|74.47|0
1657624800000|2022-07-12 11:20:00|78.14|75.74|79.48|76.6|79.61|76.85|77.97|75.57|0
1657625100000|2022-07-12 11:25:00|79.52|76.64|80|77.12|80.21|77.33|79.31|76.43|0
1657625400000|2022-07-12 11:30:00|80.04|77.16|81.91|79.03|81.99|79.11|79.74|76.86|0
1657625700000|2022-07-12 11:35:00|81.99|79.11|81.82|78.94|81.99|79.11|81.2|78.32|0
1657626000000|2022-07-12 11:40:00|81.86|78.98|81.03|78.15|82.52|79.64|81.03|78.15|0
1657626300000|2022-07-12 11:45:00|81.07|78.19|80.76|77.88|81.07|78.19|80.24|77.36|0
1657626600000|2022-07-12 11:50:00|80.59|77.71|80.76|77.88|81.72|78.84|80.5|77.62|0
1657626900000|2022-07-12 11:55:00|80.67|77.79|80.15|77.27|80.67|77.79|79.93|77.05|0
1657627200000|2022-07-12 12:00:00|80.06|77.18|80.58|77.7|80.75|77.87|80.06|77.18|0
1657627500000|2022-07-12 12:05:00|80.49|77.61|80.44|77.56|81.45|78.57|80.4|77.52|0
1657627800000|2022-07-12 12:10:00|80.4|77.52|79.36|76.48|80.44|77.56|79.19|76.31|0
1657628100000|2022-07-12 12:15:00|79.28|76.4|79.02|76.14|79.45|76.57|78.85|75.97|0
1657628400000|2022-07-12 12:20:00|78.93|76.05|79.7|76.82|79.96|77.08|78.85|75.97|0
1657628700000|2022-07-12 12:25:00|79.79|76.91|80.47|77.59|81.21|78.33|79.7|76.82|0
1657629000000|2022-07-12 12:30:00|80.73|77.85|81.78|78.9|82.04|79.16|80.21|77.33|0
1657629300000|2022-07-12 12:35:00|81.69|78.81|82.92|80.04|82.92|80.04|81.6|78.72|0
1657629600000|2022-07-12 12:40:00|82.74|79.86|83.45|80.57|83.45|80.57|81.95|79.07|0
1657629900000|2022-07-12 12:45:00|83.36|80.48|82.03|79.15|83.36|80.48|81.5|78.62|0
1657630200000|2022-07-12 12:50:00|81.94|79.06|82.38|79.5|82.38|79.5|81.59|78.71|0
1657630500000|2022-07-12 12:55:00|82.29|79.41|82.2|79.32|82.82|79.94|82.02|79.14|0
1657630800000|2022-07-12 13:00:00|82.15|79.27|83.17|80.29|83.17|80.29|81.76|78.88|0
1657631100000|2022-07-12 13:05:00|83.34|80.46|83.7|80.82|84.23|81.35|83.25|80.37|0
1657631400000|2022-07-12 13:10:00|83.61|80.73|84.46|81.58|84.73|81.85|83.25|80.37|0
1657631700000|2022-07-12 13:15:00|84.37|81.49|84.1|81.22|84.73|81.85|83.83|80.95|0
1657632000000|2022-07-12 13:20:00|84.01|81.13|84.36|81.48|84.54|81.66|83.92|81.04|0
1657632300000|2022-07-12 13:25:00|84.45|81.57|84.54|81.66|85.89|83.01|84.45|81.57|0
1657632600000|2022-07-12 13:30:00|84.9|82.02|88.17|85.29|90.16|87.28|84.9|82.02|0
1657632900000|2022-07-12 13:35:00|88.86|85.98|93.94|91.06|95.09|92.21|88.86|85.98|0
1657633200000|2022-07-12 13:40:00|94.08|91.2|91.84|88.96|94.71|91.83|91.65|88.77|0
1657633500000|2022-07-12 13:45:00|92.03|89.15|89.13|86.25|92.89|90.01|89.13|86.25|0
1657633800000|2022-07-12 13:50:00|88.67|85.79|90.05|87.17|90.52|87.64|88.58|85.7|0
1657634100000|2022-07-12 13:55:00|89.78|86.9|86.38|83.5|90.01|87.13|86.11|83.23|0
1657634400000|2022-07-12 14:00:00|86.02|83.14|81.24|78.36|86.02|83.14|80.55|77.67|0
1657634700000|2022-07-12 14:05:00|81.29|78.41|81.59|78.71|83.18|80.3|81.07|78.19|0
1657635000000|2022-07-12 14:10:00|81.77|78.89|83.53|80.65|85.24|82.36|81.15|78.27|0
1657635300000|2022-07-12 14:15:00|83.62|80.74|83.2|80.32|83.89|81.01|81.16|78.28|0
1657635600000|2022-07-12 14:20:00|82.93|80.05|81.51|78.63|84.05|81.17|80.98|78.1|0
1657635900000|2022-07-12 14:25:00|81.25|78.37|80.63|77.75|82.93|80.05|80.02|77.14|0
1657636200000|2022-07-12 14:30:00|80.8|77.92|84.9|82.02|85.17|82.29|80.8|77.92|0
1657636500000|2022-07-12 14:35:00|84.63|81.75|82.62|79.74|85.2|82.32|82.62|79.74|0
1657636800000|2022-07-12 14:40:00|82.71|79.83|83.25|80.37|83.52|80.64|81.65|78.77|0
1657637100000|2022-07-12 14:45:00|83.34|80.46|82.89|80.01|84.6|81.72|81.64|78.76|0
1657637400000|2022-07-12 14:50:00|82.8|79.92|83.36|80.96|83.36|80.96|81.29|78.41|0
1657637700000|2022-07-12 14:55:00|83.18|80.78|84.07|81.67|84.8|82.4|82.73|80.33|0
1657638000000|2022-07-12 15:00:00|84.12|81.72|83.35|80.95|84.53|82.13|82.64|80.24|0
1657638300000|2022-07-12 15:05:00|83.17|80.77|85.06|82.66|85.07|82.67|82.19|79.79|0
1657638600000|2022-07-12 15:10:00|85.16|82.76|86.71|84.31|87.92|85.52|85.16|82.76|0
1657638900000|2022-07-12 15:15:00|86.62|84.22|84.69|82.29|86.89|84.49|84.15|81.75|0
1657639200000|2022-07-12 15:20:00|84.74|82.34|86.61|84.21|87.44|85.04|84.6|82.2|0
1657639500000|2022-07-12 15:25:00|86.52|84.12|87.51|85.11|88.85|86.45|85.88|83.48|0
1657639800000|2022-07-12 15:30:00|87.89|85.49|86.95|84.55|88.45|86.05|86.49|84.09|0
1657640100000|2022-07-12 15:35:00|87.23|84.83|85.57|83.17|87.7|85.3|84.57|82.17|0
1657640400000|2022-07-12 15:40:00|85.39|82.99|84.11|81.71|85.43|83.03|83.3|80.9|0
1657640700000|2022-07-12 15:45:00|84.29|81.89|84.47|82.07|84.92|82.52|83.48|81.08|0
1657641000000|2022-07-12 15:50:00|84.38|81.98|83.47|81.07|84.74|82.34|83.47|81.07|0
1657641300000|2022-07-12 15:55:00|83.38|80.98|84.73|82.33|84.73|82.33|83.2|80.8|0
1657641600000|2022-07-12 16:00:00|85.01|82.61|84.46|82.06|85.46|83.06|83.92|81.52|0
1657641900000|2022-07-12 16:05:00|84.55|82.15|83.37|80.97|86.1|83.7|83.37|80.97|0
1657642200000|2022-07-12 16:10:00|83.46|81.06|85.27|82.87|85.64|83.24|83.37|80.97|0
1657642500000|2022-07-12 16:15:00|85.45|83.05|85.08|82.68|85.82|83.42|84.72|82.32|0
1657642800000|2022-07-12 16:20:00|84.99|82.59|85.63|83.23|86.09|83.69|84.45|82.05|0
1657643100000|2022-07-12 16:25:00|85.54|83.14|86.08|83.68|86.18|83.78|84.99|82.59|0
1657643400000|2022-07-12 16:30:00|85.99|83.59|87.37|84.97|87.37|84.97|85.44|83.04|0
1657643700000|2022-07-12 16:35:00|87.19|84.79|87.46|85.06|88.02|85.62|86.82|84.42|0
1657644000000|2022-07-12 16:40:00|87.37|84.97|86.9|84.5|87.74|85.34|86.72|84.32|0
1657644300000|2022-07-12 16:45:00|87|84.6|86.9|84.5|87.64|85.24|86.53|84.13|0
1657644600000|2022-07-12 16:50:00|86.81|84.41|85.98|83.58|86.85|84.45|84.97|82.57|0
1657644900000|2022-07-12 16:55:00|85.88|83.48|86.66|84.26|86.89|84.49|85.52|83.12|0
1657645200000|2022-07-12 17:00:00|86.62|84.22|85.33|82.93|88.57|86.17|84.51|82.11|0
1657645500000|2022-07-12 17:05:00|85.6|83.2|84.41|82.01|85.78|83.38|84.05|81.65|0
1657645800000|2022-07-12 17:10:00|84.32|81.92|83.87|81.47|84.32|81.92|83.6|81.2|0
1657646100000|2022-07-12 17:15:00|83.6|81.2|83.14|80.74|84.23|81.83|83.05|80.65|0
1657646400000|2022-07-12 17:20:00|83.23|80.83|82.96|80.56|83.59|81.19|82.42|80.02|0
1657646700000|2022-07-12 17:25:00|82.87|80.47|83.86|81.46|83.86|81.46|82.42|80.02|0
1657647000000|2022-07-12 17:30:00|83.95|81.55|83.76|81.36|84.4|82|83.58|81.18|0
1657647300000|2022-07-12 17:35:00|83.67|81.27|83.76|81.36|84.3|81.9|83.49|81.09|0
1657647600000|2022-07-12 17:40:00|83.85|81.45|84.3|81.9|84.75|82.35|83.67|81.27|0
1657647900000|2022-07-12 17:45:00|84.21|81.81|84.2|81.8|84.57|82.17|83.3|80.9|0
1657648200000|2022-07-12 17:50:00|84.11|81.71|85.29|82.89|85.38|82.98|83.75|81.35|0
1657648500000|2022-07-12 17:55:00|85.38|82.98|85.01|82.61|85.75|83.35|84.83|82.43|0
1657648800000|2022-07-12 18:00:00|85.11|82.71|83.29|80.89|85.29|82.89|83.2|80.8|0
1657649100000|2022-07-12 18:05:00|83.38|80.98|83.29|80.89|83.56|81.16|82.75|80.35|0
1657649400000|2022-07-12 18:10:00|83.2|80.8|83.82|81.42|84.28|81.88|83.02|80.62|0
1657649700000|2022-07-12 18:15:00|83.73|81.33|83.37|80.97|83.91|81.51|83.1|80.7|0
1657650000000|2022-07-12 18:20:00|83.28|80.88|82.74|80.34|83.55|81.15|82.65|80.25|0
1657650300000|2022-07-12 18:25:00|82.65|80.25|82.91|80.51|83.19|80.79|82.47|80.07|0
1657650600000|2022-07-12 18:30:00|83|80.6|80.96|78.56|83.36|80.96|80.87|78.47|0
1657650900000|2022-07-12 18:35:00|80.87|78.47|81.83|79.43|81.84|79.44|79.92|77.52|0
1657651200000|2022-07-12 18:40:00|81.92|79.52|81.56|79.16|81.92|79.52|80.95|78.55|0
1657651500000|2022-07-12 18:45:00|81.39|78.99|81.91|79.51|82.09|79.69|81.12|78.72|0
1657651800000|2022-07-12 18:50:00|81.82|79.42|80.67|78.27|81.82|79.42|80.67|78.27|0
1657652100000|2022-07-12 18:55:00|80.76|78.36|78.67|76.27|80.85|78.45|78.67|76.27|0
1657652400000|2022-07-12 19:00:00|78.32|75.92|74.27|71.87|78.32|75.92|74.02|71.62|0
1657652700000|2022-07-12 19:05:00|74.18|71.78|72.7|70.3|75.18|72.78|72.7|70.3|0
1657653000000|2022-07-12 19:10:00|72.95|70.55|74.43|72.03|74.51|72.11|71.89|69.49|0
1657653300000|2022-07-12 19:15:00|74.51|72.11|74.01|71.61|74.51|72.11|72.86|70.46|0
1657653600000|2022-07-12 19:20:00|73.84|71.44|71.31|68.91|74.26|71.86|70.91|68.51|0
1657653900000|2022-07-12 19:25:00|70.99|68.59|70.78|68.38|72.44|70.04|69.38|66.98|0
1657654200000|2022-07-12 19:30:00|70.82|68.42|68.83|66.43|71.39|68.99|68.67|66.27|0
1657654500000|2022-07-12 19:35:00|68.75|66.35|68.28|65.88|68.83|66.43|66.8|64.4|0
1657654800000|2022-07-12 19:40:00|68.2|65.8|68.98|66.58|69.06|66.66|67.34|64.94|0
1657655100000|2022-07-12 19:45:00|69.06|66.66|69.97|67.57|70.89|68.49|68.9|66.5|0
1657655400000|2022-07-12 19:50:00|70.41|68.01|72.75|70.35|73.33|70.93|70.41|68.01|0
1657655700000|2022-07-12 19:55:00|72.59|70.19|73.08|70.68|73.16|70.76|71.77|69.37|0
1657656000000|2022-07-12 20:00:00|72.58|70.18|71.2|68.8|72.75|70.35|71.04|68.64|0
1657656300000|2022-07-12 20:05:00|71.28|68.88|71.44|69.04|72.01|69.61|71.2|68.8|0
1657656600000|2022-07-12 20:10:00|71.28|68.88|72.09|69.69|72.41|70.01|71.28|68.88|0
1657656900000|2022-07-12 20:15:00|72.29|69.49|72.44|69.64|72.77|69.97|72.2|69.4|0
1657657200000|2022-07-12 20:20:00|72.36|69.56|71.79|68.99|72.61|69.81|71.55|68.75|0
1657657500000|2022-07-12 20:25:00|71.71|68.91|71.95|69.15|72.19|69.39|71.55|68.75|0
1657657800000|2022-07-12 20:30:00|71.99|69.19|72.03|69.23|72.52|69.72|71.38|68.58|0
1657658100000|2022-07-12 20:35:00|72.11|69.31|72.11|69.31|72.27|69.47|71.87|69.07|0
1657658400000|2022-07-12 20:40:00|72.19|69.39|72.43|69.63|72.51|69.71|72.14|69.34|0
1657658700000|2022-07-12 20:45:00|72.35|69.55|72.42|69.62|72.43|69.63|72.26|69.46|0
1657659000000|2022-07-12 20:50:00|72.51|69.71|72.83|70.03|72.83|70.03|72.42|69.62|0
1657659300000|2022-07-12 20:55:00|72.75|69.95|72.73|69.93|72.83|70.03|72.5|69.7|0
1657659600000|2022-07-12 21:00:00|72.61|69.81|72.59|69.79|72.72|69.92|72.52|69.72|0
1657659900000|2022-07-12 21:05:00|72.6|69.8|72.61|69.81|72.71|69.91|72.5|69.7|0
1657660200000|2022-07-12 21:10:00|72.64|69.84|72.57|69.77|72.64|69.84|72.57|69.77|0
1657660500000|2022-07-12 21:15:00|72.58|69.78|72.65|69.85|72.66|69.86|72.57|69.77|0
1657660800000|2022-07-12 21:20:00|72.71|69.91|72.61|69.81|72.71|69.91|72.61|69.81|0
1657661100000|2022-07-12 21:25:00|72.59|69.79|72.57|69.77|72.59|69.79|72.52|69.72|0
1657661400000|2022-07-12 21:30:00|72.55|69.75|72.63|69.83|72.63|69.83|72.51|69.71|0
1657661700000|2022-07-12 21:35:00|72.6|69.8|72.69|69.89|72.78|69.98|72.6|69.8|0
1657662000000|2022-07-12 21:40:00|72.68|69.88|72.67|69.87|72.72|69.92|72.67|69.87|0
1657662300000|2022-07-12 21:45:00|72.69|69.89|72.64|69.84|72.69|69.89|72.64|69.84|0
1657662600000|2022-07-12 21:50:00|72.62|69.82|72.75|69.95|72.75|69.95|72.51|69.71|0
1657662900000|2022-07-12 21:55:00|72.68|69.88|72.6|69.8|72.72|69.92|72.49|69.69|0
1657663200000|2022-07-12 22:00:00|73.32|70.52|72.78|69.98|73.65|70.85|72.7|69.9|0
1657663500000|2022-07-12 22:05:00|72.82|70.02|73.44|70.64|73.68|70.88|72.82|70.02|0
1657663800000|2022-07-12 22:10:00|73.35|70.55|73.19|70.39|73.68|70.88|73.1|70.3|0
1657664100000|2022-07-12 22:15:00|73.1|70.3|72.69|69.89|73.1|70.3|72.41|69.61|0
1657664400000|2022-07-12 22:20:00|72.73|69.93|72.28|69.48|72.77|69.97|71.96|69.16|0
1657664700000|2022-07-12 22:25:00|72.2|69.4|72.52|69.72|72.85|70.05|72.2|69.4|0
1657665000000|2022-07-12 22:30:00|72.56|69.76|72.68|69.88|72.85|70.05|72.36|69.56|0
1657665300000|2022-07-12 22:35:00|72.72|69.92|72.35|69.55|72.84|70.04|72.35|69.55|0
1657665600000|2022-07-12 22:40:00|72.43|69.63|73.17|70.37|73.25|70.45|72.43|69.63|0
1657665900000|2022-07-12 22:45:00|73.21|70.41|73.16|70.36|73.25|70.45|72.84|70.04|0
1657666200000|2022-07-12 22:50:00|73.24|70.44|72.91|70.11|73.24|70.44|72.75|69.95|0
1657666500000|2022-07-12 22:55:00|72.83|70.03|72.58|69.78|72.83|70.03|72.42|69.62|0
1657666800000|2022-07-12 23:00:00|72.66|69.86|73.07|70.27|73.32|70.52|72.66|69.86|0
1657667100000|2022-07-12 23:05:00|73.15|70.35|73.07|70.27|73.4|70.6|72.99|70.19|0
1657667400000|2022-07-12 23:10:00|73.02|70.22|72.9|70.1|73.07|70.27|72.9|70.1|0
1657667700000|2022-07-12 23:15:00|72.86|70.06|72.32|69.52|72.9|70.1|72.32|69.52|0
1657668000000|2022-07-12 23:20:00|72.16|69.36|72.2|69.4|72.2|69.4|71.35|68.55|0
1657668300000|2022-07-12 23:25:00|72.08|69.28|72.07|69.27|72.24|69.44|71.83|69.03|0
1657668600000|2022-07-12 23:30:00|72.03|69.23|73.21|70.41|73.38|70.58|71.99|69.19|0
1657668900000|2022-07-12 23:35:00|73.3|70.5|73.79|70.99|73.79|70.99|73.09|70.29|0
1657669200000|2022-07-12 23:40:00|73.87|71.07|73.78|70.98|74.12|71.32|73.45|70.65|0
1657669500000|2022-07-12 23:45:00|73.7|70.9|73.37|70.57|73.82|71.02|73.2|70.4|0
1657669800000|2022-07-12 23:50:00|73.29|70.49|72.3|69.5|73.33|70.53|71.98|69.18|0
1657670100000|2022-07-12 23:55:00|72.22|69.42|72.3|69.5|72.46|69.66|72.05|69.25|0
1657670400000|2022-07-13 00:00:00|72.54|69.74|73.52|70.72|74.1|71.3|72.3|69.5|0
1657670700000|2022-07-13 00:05:00|73.69|70.89|73.19|70.39|73.69|70.89|73.03|70.23|0
1657671000000|2022-07-13 00:10:00|73.11|70.31|73.11|70.31|73.11|70.31|71.88|69.08|0
1657671300000|2022-07-13 00:15:00|73.23|70.43|73.43|70.63|73.76|70.96|72.78|69.98|0
1657671600000|2022-07-13 00:20:00|73.18|70.38|73.38|70.58|73.93|71.13|73.14|70.34|0
1657671900000|2022-07-13 00:25:00|73.43|70.63|73.1|70.3|73.71|70.91|72.93|70.13|0
1657672200000|2022-07-13 00:30:00|73.01|70.21|73.26|70.46|73.75|70.95|72.6|69.8|0
1657672500000|2022-07-13 00:35:00|73.3|70.5|74.45|71.65|74.49|71.69|72.93|70.13|0
1657672800000|2022-07-13 00:40:00|74.41|71.61|74.49|71.69|74.58|71.78|73.99|71.19|0
1657673100000|2022-07-13 00:45:00|74.45|71.65|73.99|71.19|74.82|72.02|73.91|71.11|0
1657673400000|2022-07-13 00:50:00|73.95|71.15|73.94|71.14|74.23|71.43|73.78|70.98|0
1657673700000|2022-07-13 00:55:00|73.78|70.98|74.15|71.35|74.65|71.85|73.78|70.98|0
1657674000000|2022-07-13 01:00:00|74.19|71.39|75.31|72.51|75.6|72.8|74.15|71.35|0
1657674300000|2022-07-13 01:05:00|75.39|72.59|75.56|72.76|75.98|73.18|75.31|72.51|0
1657674600000|2022-07-13 01:10:00|75.52|72.72|75.14|72.34|75.64|72.84|74.8|72|0
1657674900000|2022-07-13 01:15:00|75.22|72.42|74.22|71.42|75.34|72.54|74.13|71.33|0
1657675200000|2022-07-13 01:20:00|74.13|71.33|73.51|70.71|74.38|71.58|73.51|70.71|0
1657675500000|2022-07-13 01:25:00|73.34|70.54|73.55|70.75|73.88|71.08|73.22|70.42|0
1657675800000|2022-07-13 01:30:00|73.63|70.83|73.42|70.62|73.96|71.16|72.97|70.17|0
1657676100000|2022-07-13 01:35:00|73.46|70.66|72.35|69.55|73.46|70.66|72.31|69.51|0
1657676400000|2022-07-13 01:40:00|72.39|69.59|72.07|69.27|72.92|70.12|71.74|68.94|0
1657676700000|2022-07-13 01:45:00|72.02|69.22|72.67|69.87|73.12|70.32|71.74|68.94|0
1657677000000|2022-07-13 01:50:00|72.71|69.91|72.67|69.87|73.12|70.32|72.06|69.26|0
1657677300000|2022-07-13 01:55:00|72.71|69.91|72.5|69.7|72.99|70.19|72.3|69.5|0
1657677600000|2022-07-13 02:00:00|72.54|69.74|73.44|70.64|73.65|70.85|72.54|69.74|0
1657677900000|2022-07-13 02:05:00|73.53|70.73|72.7|69.9|73.61|70.81|72.62|69.82|0
1657678200000|2022-07-13 02:10:00|72.62|69.82|72.78|69.98|73.44|70.64|72.62|69.82|0
1657678500000|2022-07-13 02:15:00|72.7|69.9|72.41|69.61|72.7|69.9|72.12|69.32|0
1657678800000|2022-07-13 02:20:00|72.37|69.57|72.4|69.6|73.18|70.38|72.12|69.32|0
1657679100000|2022-07-13 02:25:00|72.45|69.65|72.44|69.64|72.69|69.89|72.08|69.28|0
1657679400000|2022-07-13 02:30:00|72.36|69.56|73.18|70.38|73.22|70.42|72.36|69.56|0
1657679700000|2022-07-13 02:35:00|73.26|70.46|74.08|71.28|74.16|71.36|72.85|70.05|0
1657680000000|2022-07-13 02:40:00|74.16|71.36|73.66|70.86|74.16|71.36|73.58|70.78|0
1657680300000|2022-07-13 02:45:00|73.7|70.9|74.49|71.69|74.57|71.77|73.5|70.7|0
1657680600000|2022-07-13 02:50:00|74.57|71.77|74.65|71.85|74.65|71.85|74.24|71.44|0
1657680900000|2022-07-13 02:55:00|74.57|71.77|74.6|71.8|74.9|72.1|74.32|71.52|0
1657681200000|2022-07-13 03:00:00|74.77|71.97|74.35|71.55|74.81|72.01|74.23|71.43|0
1657681500000|2022-07-13 03:05:00|74.4|71.6|74.56|71.76|74.64|71.84|74.23|71.43|0
1657681800000|2022-07-13 03:10:00|74.47|71.67|74.51|71.71|74.55|71.75|74.31|71.51|0
1657682100000|2022-07-13 03:15:00|74.55|71.75|74.3|71.5|74.89|72.09|74.09|71.29|0
1657682400000|2022-07-13 03:20:00|74.38|71.58|75.05|72.25|75.05|72.25|74.38|71.58|0
1657682700000|2022-07-13 03:25:00|74.96|72.16|74.54|71.74|75.05|72.25|74.46|71.66|0
1657683000000|2022-07-13 03:30:00|74.58|71.78|75.38|72.58|75.46|72.66|74.58|71.78|0
1657683300000|2022-07-13 03:35:00|75.54|72.74|75.37|72.57|75.63|72.83|75.12|72.32|0
1657683600000|2022-07-13 03:40:00|75.46|72.66|75.45|72.65|75.62|72.82|75.12|72.32|0
1657683900000|2022-07-13 03:45:00|75.37|72.57|75.2|72.4|75.54|72.74|75.2|72.4|0
1657684200000|2022-07-13 03:50:00|75.12|72.32|75.03|72.23|75.24|72.44|74.7|71.9|0
1657684500000|2022-07-13 03:55:00|74.94|72.14|74.77|71.97|75.11|72.31|74.61|71.81|0
1657684800000|2022-07-13 04:00:00|74.81|72.01|74.39|71.59|74.86|72.06|74.27|71.47|0
1657685100000|2022-07-13 04:05:00|74.35|71.55|74.19|71.39|74.44|71.64|74.1|71.3|0
1657685400000|2022-07-13 04:10:00|74.23|71.43|74.18|71.38|74.43|71.63|74.1|71.3|0
1657685700000|2022-07-13 04:15:00|74.26|71.46|74.34|71.54|74.43|71.63|74.18|71.38|0
1657686000000|2022-07-13 04:20:00|74.43|71.63|74.51|71.71|74.76|71.96|74.42|71.62|0
1657686300000|2022-07-13 04:25:00|74.42|71.62|74.75|71.95|74.84|72.04|74.42|71.62|0
1657686600000|2022-07-13 04:30:00|74.84|72.04|74.37|71.57|74.84|72.04|74|71.2|0
1657686900000|2022-07-13 04:35:00|74.42|71.62|74.45|71.65|74.5|71.7|74.08|71.28|0
1657687200000|2022-07-13 04:40:00|74.5|71.7|74.49|71.69|74.83|72.03|74.41|71.61|0
1657687500000|2022-07-13 04:45:00|74.53|71.73|74.32|71.52|74.53|71.73|74.24|71.44|0
1657687800000|2022-07-13 04:50:00|74.24|71.44|74.16|71.36|74.57|71.77|74.03|71.23|0
1657688100000|2022-07-13 04:55:00|74.07|71.27|74.23|71.43|74.4|71.6|73.9|71.1|0
1657688400000|2022-07-13 05:00:00|74.19|71.39|74.4|71.6|74.77|71.97|73.86|71.06|0
1657688700000|2022-07-13 05:05:00|74.31|71.51|74.06|71.26|74.4|71.6|73.98|71.18|0
1657689000000|2022-07-13 05:10:00|73.98|71.18|73.89|71.09|74.14|71.34|73.73|70.93|0
1657689300000|2022-07-13 05:15:00|73.81|71.01|73.89|71.09|74.06|71.26|73.56|70.76|0
1657689600000|2022-07-13 05:20:00|73.97|71.17|73.97|71.17|73.97|71.17|73.31|70.51|0
1657689900000|2022-07-13 05:25:00|74.01|71.21|74.46|71.66|74.63|71.83|73.72|70.92|0
1657690200000|2022-07-13 05:30:00|74.3|71.5|73.22|70.42|74.3|71.5|73.22|70.42|0
1657690500000|2022-07-13 05:35:00|73.3|70.5|73.96|71.16|73.96|71.16|73.3|70.5|0
1657690800000|2022-07-13 05:40:00|74.04|71.24|74.08|71.28|74.29|71.49|73.67|70.87|0
1657691100000|2022-07-13 05:45:00|74.04|71.24|74.45|71.65|74.45|71.65|73.87|71.07|0
1657691400000|2022-07-13 05:50:00|74.37|71.57|74.45|71.65|74.61|71.81|74.12|71.32|0
1657691700000|2022-07-13 05:55:00|74.61|71.81|74.36|71.56|74.61|71.81|74.28|71.48|0
1657692000000|2022-07-13 06:00:00|74.28|71.48|74.23|71.43|74.86|72.06|74.03|71.23|0
1657692300000|2022-07-13 06:05:00|74.19|71.39|73.86|71.06|74.44|71.64|73.69|70.89|0
1657692600000|2022-07-13 06:10:00|73.77|70.97|73.6|70.8|74.19|71.39|73.03|70.23|0
1657692900000|2022-07-13 06:15:00|73.52|70.72|73.44|70.64|73.6|70.8|72.66|69.86|0
1657693200000|2022-07-13 06:20:00|73.52|70.72|73.43|70.63|73.85|71.05|73.35|70.55|0
1657693500000|2022-07-13 06:25:00|73.35|70.55|74.34|71.54|74.38|71.58|73.19|70.39|0
1657693800000|2022-07-13 06:30:00|74.3|71.5|74|71.2|74.42|71.62|73.76|70.96|0
1657694100000|2022-07-13 06:35:00|73.96|71.16|74.67|71.87|74.84|72.04|73.92|71.12|0
1657694400000|2022-07-13 06:40:00|74.75|71.95|76.26|73.46|76.34|73.54|74.75|71.95|0
1657694700000|2022-07-13 06:45:00|76.34|73.54|77.02|74.22|77.45|74.65|76.01|73.21|0
1657695000000|2022-07-13 06:50:00|77.06|74.26|76.42|73.62|77.53|74.73|76|73.2|0
1657695300000|2022-07-13 06:55:00|76.59|73.79|76.67|73.87|77.1|74.3|76.29|73.49|0
1657695600000|2022-07-13 07:00:00|76.42|73.62|76.33|73.53|76.63|73.83|75.49|72.69|0
1657695900000|2022-07-13 07:05:00|75.92|73.52|75.33|72.93|76.17|73.77|74.99|72.59|0
1657696200000|2022-07-13 07:10:00|75.45|73.05|75.11|72.71|76.08|73.68|74.99|72.59|0
1657696500000|2022-07-13 07:15:00|75.16|72.76|74.27|71.87|75.16|72.76|73.33|70.93|0
1657696800000|2022-07-13 07:20:00|74.15|71.75|74.15|71.75|74.32|71.92|73.65|71.25|0
1657697100000|2022-07-13 07:25:00|74.1|71.7|73.69|71.29|74.56|72.16|73.24|70.84|0
1657697400000|2022-07-13 07:30:00|73.65|71.25|74.47|72.07|74.72|72.32|73.15|70.75|0
1657697700000|2022-07-13 07:35:00|74.43|72.03|73.52|71.12|74.51|72.11|72.98|70.58|0
1657698000000|2022-07-13 07:40:00|73.68|71.28|72.81|70.41|73.81|71.41|72.57|70.17|0
1657698300000|2022-07-13 07:45:00|72.65|70.25|72.81|70.41|72.89|70.49|71.79|69.39|0
1657698600000|2022-07-13 07:50:00|72.77|70.37|72.36|69.96|72.77|70.37|72.16|69.76|0
1657698900000|2022-07-13 07:55:00|72.27|69.87|72.23|69.83|72.48|70.08|71.83|69.43|0
1657699200000|2022-07-13 08:00:00|72.15|69.75|72.72|70.32|73.05|70.65|71.66|69.26|0
1657699500000|2022-07-13 08:05:00|72.76|70.36|71.82|69.42|72.96|70.56|70.93|68.53|0
1657699800000|2022-07-13 08:10:00|71.98|69.58|71.65|69.25|72.06|69.66|71.49|69.09|0
1657700100000|2022-07-13 08:15:00|71.61|69.21|72.99|70.59|73.2|70.8|71.49|69.09|0
1657700400000|2022-07-13 08:20:00|72.95|70.55|73.28|70.88|73.32|70.92|72.79|70.39|0
1657700700000|2022-07-13 08:25:00|73.2|70.8|73.77|71.37|73.86|71.46|73.2|70.8|0
1657701000000|2022-07-13 08:30:00|73.69|71.29|74.68|72.28|74.85|72.45|73.61|71.21|0
1657701300000|2022-07-13 08:35:00|74.72|72.32|75.43|73.03|75.43|73.03|74.64|72.24|0
1657701600000|2022-07-13 08:40:00|75.35|72.95|74.59|72.19|75.35|72.95|74.51|72.11|0
1657701900000|2022-07-13 08:45:00|74.63|72.23|75.68|73.28|76.02|73.62|74.55|72.15|0
1657702200000|2022-07-13 08:50:00|75.59|73.19|75.93|73.53|76.06|73.66|75.51|73.11|0
1657702500000|2022-07-13 08:55:00|76.01|73.61|76.86|74.46|77.03|74.63|75.76|73.36|0
1657702800000|2022-07-13 09:00:00|76.73|74.33|76.73|74.33|76.94|74.54|76.13|73.73|0
1657703100000|2022-07-13 09:05:00|76.68|74.28|76.17|73.77|76.68|74.28|75.83|73.43|0
1657703400000|2022-07-13 09:10:00|76.09|73.69|75.96|73.56|76.42|74.02|75.66|73.26|0
1657703700000|2022-07-13 09:15:00|75.91|73.51|75.83|73.43|76.42|74.02|75.66|73.26|0
1657704000000|2022-07-13 09:20:00|75.74|73.34|75.82|73.42|76.5|74.1|75.74|73.34|0
1657704300000|2022-07-13 09:25:00|75.74|73.34|76.75|74.35|76.75|74.35|75.65|73.25|0
1657704600000|2022-07-13 09:30:00|76.71|74.31|76.53|74.13|76.75|74.35|76.11|73.71|0
1657704900000|2022-07-13 09:35:00|76.62|74.22|76.32|73.92|76.62|74.22|76.07|73.67|0
1657705200000|2022-07-13 09:40:00|76.24|73.84|75.31|72.91|76.36|73.96|75.22|72.82|0
1657705500000|2022-07-13 09:45:00|75.39|72.99|75.51|73.11|75.72|73.32|75.26|72.86|0
1657705800000|2022-07-13 09:50:00|75.55|73.15|75.63|73.23|75.81|73.41|75.01|72.61|0
1657706100000|2022-07-13 09:55:00|75.55|73.15|75.29|72.89|75.67|73.27|75.29|72.89|0
1657706400000|2022-07-13 10:00:00|75.21|72.81|75.12|72.72|75.58|73.18|74.79|72.39|0
1657706700000|2022-07-13 10:05:00|75.16|72.76|75.12|72.72|75.38|72.98|75.04|72.64|0
1657707000000|2022-07-13 10:10:00|75.08|72.68|75.03|72.63|75.29|72.89|74.78|72.38|0
1657707300000|2022-07-13 10:15:00|75.12|72.72|75.11|72.71|75.45|73.05|75.11|72.71|0
1657707600000|2022-07-13 10:20:00|75.15|72.75|75.11|72.71|75.36|72.96|74.94|72.54|0
1657707900000|2022-07-13 10:25:00|75.07|72.67|74.61|72.21|75.11|72.71|74.27|71.87|0
1657708200000|2022-07-13 10:30:00|74.52|72.12|74.31|71.91|74.52|72.12|74.02|71.62|0
1657708500000|2022-07-13 10:35:00|74.35|71.95|74.35|71.95|74.47|72.07|73.36|70.96|0
1657708800000|2022-07-13 10:40:00|74.27|71.87|74.93|72.53|75.01|72.61|74.26|71.86|0
1657709100000|2022-07-13 10:45:00|74.85|72.45|74.67|72.27|75.18|72.78|74.67|72.27|0
1657709400000|2022-07-13 10:50:00|74.76|72.36|74.46|72.06|75.01|72.61|74.46|72.06|0
1657709700000|2022-07-13 10:55:00|74.42|72.02|75|72.6|75|72.6|74.17|71.77|0
1657710000000|2022-07-13 11:00:00|75.04|72.64|74.75|72.35|75.04|72.64|74.33|71.93|0
1657710300000|2022-07-13 11:05:00|74.7|72.3|75.25|72.85|75.33|72.93|74.33|71.93|0
1657710600000|2022-07-13 11:10:00|75.2|72.8|76|73.6|76.34|73.94|75.08|72.68|0
1657710900000|2022-07-13 11:15:00|75.92|73.52|75.75|73.35|76.17|73.77|75.66|73.26|0
1657711200000|2022-07-13 11:20:00|75.79|73.39|74.36|71.96|75.95|73.55|74.32|71.92|0
1657711500000|2022-07-13 11:25:00|74.48|72.08|74.52|72.12|75.07|72.67|74.27|71.87|0
1657711800000|2022-07-13 11:30:00|74.44|72.04|74.98|72.58|75.06|72.66|74.15|71.75|0
1657712100000|2022-07-13 11:35:00|75.06|72.66|75.31|72.91|75.31|72.91|74.73|72.33|0
1657712400000|2022-07-13 11:40:00|75.39|72.99|76.15|73.75|76.41|74.01|75.39|72.99|0
1657712700000|2022-07-13 11:45:00|76.11|73.71|76.57|74.17|76.83|74.43|76.07|73.67|0
1657713000000|2022-07-13 11:50:00|76.66|74.26|76.58|74.18|77|74.6|75.98|73.58|0
1657713300000|2022-07-13 11:55:00|76.54|74.14|76.66|74.26|77.17|74.77|76.32|73.92|0
1657713600000|2022-07-13 12:00:00|76.62|74.22|78.07|75.67|79.07|76.67|76.15|73.75|0
1657713900000|2022-07-13 12:05:00|78.11|75.71|77.77|75.37|78.11|75.71|77.68|75.28|0
1657714200000|2022-07-13 12:10:00|77.59|75.19|76.99|74.59|77.77|75.37|76.48|74.08|0
1657714500000|2022-07-13 12:15:00|77.08|74.68|78.27|75.87|78.27|75.87|76.73|74.33|0
1657714800000|2022-07-13 12:20:00|78.44|76.04|78.78|76.38|79.39|76.99|78.44|76.04|0
1657715100000|2022-07-13 12:25:00|78.96|76.56|85.9|83.5|89.58|87.18|78.05|75.65|0
1657715400000|2022-07-13 12:30:00|77.87|75.47|54.68|52.28|77.87|75.47|50.9|48.5|0
1657715700000|2022-07-13 12:35:00|54.47|52.07|53.94|51.54|55.69|53.29|53.11|50.71|0
1657716000000|2022-07-13 12:40:00|54.01|51.61|53.34|50.94|54.94|52.54|52.1|49.7|0
1657716300000|2022-07-13 12:45:00|53.41|51.01|56.45|54.05|56.45|54.05|51.01|48.61|0
1657716600000|2022-07-13 12:50:00|56.32|53.92|56.72|54.32|57.07|54.67|55.37|52.97|0
1657716900000|2022-07-13 12:55:00|56.79|54.39|58.02|55.62|58.23|55.83|55.5|53.1|0
1657717200000|2022-07-13 13:00:00|57.61|55.21|60.02|57.62|60.02|57.62|56.24|53.84|0
1657717500000|2022-07-13 13:05:00|59.95|57.55|59.24|56.84|60.02|57.62|57.5|55.1|0
1657717800000|2022-07-13 13:10:00|59.31|56.91|59.11|56.71|60.28|57.88|58.33|55.93|0
1657718100000|2022-07-13 13:15:00|59.03|56.63|57.02|54.62|59.95|57.55|56.75|54.35|0
1657718400000|2022-07-13 13:20:00|57.23|54.83|56.34|53.94|57.67|55.27|55.66|53.26|0
1657718700000|2022-07-13 13:25:00|56.4|54|56.13|53.73|56.81|54.41|55.46|53.06|0
1657719000000|2022-07-13 13:30:00|55.99|53.59|58.39|55.99|59.38|56.98|54.98|52.58|0
1657719300000|2022-07-13 13:35:00|58.67|56.27|63.64|61.24|63.64|61.24|56.81|54.41|0
1657719600000|2022-07-13 13:40:00|63.57|61.17|59.71|57.31|63.64|61.24|59.5|57.1|0
1657719900000|2022-07-13 13:45:00|60.17|57.77|63.86|61.46|63.86|61.46|57.4|55|0
1657720200000|2022-07-13 13:50:00|63.93|61.53|61.84|59.44|64.01|61.61|61.19|58.79|0
1657720500000|2022-07-13 13:55:00|61.91|59.51|61.91|59.51|62.87|60.47|59.89|57.49|0
1657720800000|2022-07-13 14:00:00|61.69|59.29|60.6|58.2|62.42|60.02|57.98|55.58|0
1657721100000|2022-07-13 14:05:00|60.53|58.13|58.39|55.99|61.61|59.21|57.69|55.29|0
1657721400000|2022-07-13 14:10:00|58.25|55.85|59.31|56.91|60.67|58.27|57.69|55.29|0
1657721700000|2022-07-13 14:15:00|59.24|56.84|56.11|53.71|59.52|57.12|56.04|53.64|0
1657722000000|2022-07-13 14:20:00|55.9|53.5|55.34|52.94|56.98|54.58|53.04|50.64|0
1657722300000|2022-07-13 14:25:00|55.48|53.08|57.47|55.07|58.44|56.04|55.14|52.74|0
1657722600000|2022-07-13 14:30:00|57.05|54.65|60.75|58.35|61.78|59.38|56.43|54.03|0
1657722900000|2022-07-13 14:35:00|61.19|58.79|62.18|59.78|63.6|61.2|60.42|58.02|0
1657723200000|2022-07-13 14:40:00|62.03|59.63|66.48|64.08|66.48|64.08|61.73|59.33|0
1657723500000|2022-07-13 14:45:00|66.75|64.35|65.25|62.85|67.18|64.78|64.71|62.31|0
1657723800000|2022-07-13 14:50:00|65.48|63.08|64.87|62.47|67.59|65.19|64.57|62.17|0
1657724100000|2022-07-13 14:55:00|64.95|62.55|65.71|63.31|66.88|64.48|64.87|62.47|0
1657724400000|2022-07-13 15:00:00|65.79|63.39|65.4|63|66.49|64.09|64.41|62.01|0
1657724700000|2022-07-13 15:05:00|65.63|63.23|68.21|65.81|69.82|67.42|65.63|63.23|0
1657725000000|2022-07-13 15:10:00|68.13|65.73|69.08|66.68|69.68|67.28|67.97|65.57|0
1657725300000|2022-07-13 15:15:00|69.24|66.84|66.94|64.54|69.32|66.92|66.55|64.15|0
1657725600000|2022-07-13 15:20:00|67.18|64.78|66.39|63.99|68.12|65.72|66.39|63.99|0
1657725900000|2022-07-13 15:25:00|66.32|63.92|64.16|61.76|66.32|63.92|63.87|61.47|0
1657726200000|2022-07-13 15:30:00|64.01|61.61|63.48|61.08|65.31|62.91|63.48|61.08|0
1657726500000|2022-07-13 15:35:00|63.41|61.01|63.33|60.93|63.93|61.53|63.03|60.63|0
1657726800000|2022-07-13 15:40:00|63.4|61|62.65|60.25|64|61.6|62.43|60.03|0
1657727100000|2022-07-13 15:45:00|62.28|59.88|63.47|61.07|63.51|61.11|61.62|59.22|0
1657727400000|2022-07-13 15:50:00|63.55|61.15|64.45|62.05|66.06|63.66|63.4|61|0
1657727700000|2022-07-13 15:55:00|64.38|61.98|63.99|61.59|65.06|62.66|63.92|61.52|0
1657728000000|2022-07-13 16:00:00|64.14|61.74|65.98|63.58|66.05|63.65|63.46|61.06|0
1657728300000|2022-07-13 16:05:00|65.9|63.5|66.59|64.19|67.22|64.82|65.51|63.11|0
1657728600000|2022-07-13 16:10:00|66.52|64.12|64.88|62.48|66.52|64.12|64.65|62.25|0
1657728900000|2022-07-13 16:15:00|64.72|62.32|65.48|63.08|65.48|63.08|64.27|61.87|0
1657729200000|2022-07-13 16:20:00|65.56|63.16|66.56|64.16|66.72|64.32|64.57|62.17|0
1657729500000|2022-07-13 16:25:00|66.48|64.08|67.49|65.09|67.73|65.33|65.94|63.54|0
1657729800000|2022-07-13 16:30:00|67.57|65.17|68.43|66.03|68.91|66.51|66.79|64.39|0
1657730100000|2022-07-13 16:35:00|68.12|65.72|68.05|65.65|69.22|66.82|66.32|63.92|0
1657730400000|2022-07-13 16:40:00|68.21|65.81|67.3|64.9|68.21|65.81|66.55|64.15|0
1657730700000|2022-07-13 16:45:00|67.18|64.78|67.57|65.17|67.89|65.49|66.47|64.07|0
1657731000000|2022-07-13 16:50:00|67.49|65.09|68.84|66.44|69|66.6|66.86|64.46|0
1657731300000|2022-07-13 16:55:00|69.08|66.68|69.71|67.31|69.71|67.31|68.04|65.64|0
1657731600000|2022-07-13 17:00:00|69.8|67.4|71.79|69.39|72.82|70.42|68.51|66.11|0
1657731900000|2022-07-13 17:05:00|71.99|69.59|70.6|68.2|72.74|70.34|69.95|67.55|0
1657732200000|2022-07-13 17:10:00|70.44|68.04|73.61|71.21|73.61|71.21|70.11|67.71|0
1657732500000|2022-07-13 17:15:00|73.77|71.37|69.69|67.29|73.77|71.37|69.13|66.73|0
1657732800000|2022-07-13 17:20:00|69.77|67.37|70.89|68.49|70.89|68.49|69.05|66.65|0
1657733100000|2022-07-13 17:25:00|70.73|68.33|70.81|68.41|70.89|68.49|69.44|67.04|0
1657733400000|2022-07-13 17:30:00|70.73|68.33|69.76|67.36|70.73|68.33|68.88|66.48|0
1657733700000|2022-07-13 17:35:00|69.68|67.28|68.4|66|69.84|67.44|68.24|65.84|0
1657734000000|2022-07-13 17:40:00|68.32|65.92|70.23|67.83|70.55|68.15|68.32|65.92|0
1657734300000|2022-07-13 17:45:00|70.47|68.07|71.44|69.04|71.73|69.33|69.91|67.51|0
1657734600000|2022-07-13 17:50:00|71.69|69.29|70.39|67.99|71.93|69.53|70.39|67.99|0
1657734900000|2022-07-13 17:55:00|70.14|67.74|71.19|68.79|71.44|69.04|69.9|67.5|0
1657735200000|2022-07-13 18:00:00|71.11|68.71|64.14|61.74|71.11|68.71|64.14|61.74|0
1657735500000|2022-07-13 18:05:00|63.99|61.59|64.66|62.26|66.43|64.03|63.99|61.59|0
1657735800000|2022-07-13 18:10:00|64.74|62.34|67.12|64.72|67.2|64.8|64.51|62.11|0
1657736100000|2022-07-13 18:15:00|67.04|64.64|67.27|64.87|67.35|64.95|65.04|62.64|0
1657736400000|2022-07-13 18:20:00|66.96|64.56|68.37|65.97|68.85|66.45|65.95|63.55|0
1657736700000|2022-07-13 18:25:00|68.61|66.21|67.64|65.24|69.54|67.14|66.93|64.53|0
1657737000000|2022-07-13 18:30:00|67.72|65.32|69.56|67.16|69.72|67.32|67.56|65.16|0
1657737300000|2022-07-13 18:35:00|69.72|67.32|70.12|67.72|70.28|67.88|68.59|66.19|0
1657737600000|2022-07-13 18:40:00|70.2|67.8|68.42|66.02|70.2|67.8|68.42|66.02|0
1657737900000|2022-07-13 18:45:00|68.74|66.34|68.74|66.34|69.71|67.31|68.66|66.26|0
1657738200000|2022-07-13 18:50:00|68.82|66.42|68.34|65.94|70.27|67.87|68.26|65.86|0
1657738500000|2022-07-13 18:55:00|68.26|65.86|71|68.6|71.16|68.76|66.91|64.51|0
1657738800000|2022-07-13 19:00:00|71.08|68.68|70.75|68.35|71.41|69.01|69.29|66.89|0
1657739100000|2022-07-13 19:05:00|70.71|68.31|67.97|65.57|70.75|68.35|66.91|64.51|0
1657739400000|2022-07-13 19:10:00|67.77|65.37|69.37|66.97|69.77|67.37|67.61|65.21|0
1657739700000|2022-07-13 19:15:00|69.29|66.89|69.77|67.37|70.01|67.61|68.48|66.08|0
1657740000000|2022-07-13 19:20:00|69.85|67.45|69.12|66.72|70.25|67.85|68.56|66.16|0
1657740300000|2022-07-13 19:25:00|69.04|66.64|67.52|65.12|69.04|66.64|67.36|64.96|0
1657740600000|2022-07-13 19:30:00|67.36|64.96|64.49|62.09|68|65.6|64.03|61.63|0
1657740900000|2022-07-13 19:35:00|64.42|62.02|66.19|63.79|66.35|63.95|64.18|61.78|0
1657741200000|2022-07-13 19:40:00|66.03|63.63|64.18|61.78|66.03|63.63|63.95|61.55|0
1657741500000|2022-07-13 19:45:00|64.1|61.7|64.33|61.93|64.71|62.31|63.34|60.94|0
1657741800000|2022-07-13 19:50:00|63.87|61.47|64.63|62.23|65.09|62.69|62.89|60.49|0
1657742100000|2022-07-13 19:55:00|64.59|62.19|62.66|60.26|65.67|63.27|62.66|60.26|0
1657742400000|2022-07-13 20:00:00|62.58|60.18|62.73|60.33|63.11|60.71|62.13|59.73|0
1657742700000|2022-07-13 20:05:00|62.65|60.25|62.13|59.73|62.8|60.4|61.9|59.5|0
1657743000000|2022-07-13 20:10:00|62.27|59.87|61.23|58.83|62.57|60.17|61.23|58.83|0
1657743300000|2022-07-13 20:15:00|61.61|58.81|60.91|58.11|61.73|58.93|60.91|58.11|0
1657743600000|2022-07-13 20:20:00|60.84|58.04|60.98|58.18|61.06|58.26|60.77|57.97|0
1657743900000|2022-07-13 20:25:00|60.84|58.04|61.2|58.4|61.2|58.4|60.62|57.82|0
1657744200000|2022-07-13 20:30:00|61.13|58.33|61.2|58.4|61.35|58.55|61.13|58.33|0
1657744500000|2022-07-13 20:35:00|61.27|58.47|60.97|58.17|61.27|58.47|60.68|57.88|0
1657744800000|2022-07-13 20:40:00|61.01|58.21|60.68|57.88|61.12|58.32|60.68|57.88|0
1657745100000|2022-07-13 20:45:00|60.75|57.95|60.53|57.73|60.82|58.02|60.38|57.58|0
1657745400000|2022-07-13 20:50:00|60.6|57.8|60.89|58.09|60.96|58.16|60.38|57.58|0
1657745700000|2022-07-13 20:55:00|60.82|58.02|61.23|58.43|61.3|58.5|59.55|56.75|0
1657746000000|2022-07-13 21:00:00|61.13|58.33|61.11|58.31|61.13|58.33|61.06|58.26|0
1657746300000|2022-07-13 21:05:00|61.07|58.27|61.08|58.28|61.11|58.31|61.07|58.27|0
1657746600000|2022-07-13 21:10:00|61.07|58.27|60.91|58.11|61.07|58.27|60.78|57.98|0
1657746900000|2022-07-13 21:15:00|60.9|58.1|60.83|58.03|60.9|58.1|60.76|57.96|0
1657747200000|2022-07-13 21:20:00|60.88|58.08|60.84|58.04|60.93|58.13|60.82|58.02|0
1657747500000|2022-07-13 21:25:00|60.93|58.13|60.93|58.13|60.94|58.14|60.9|58.1|0
1657747800000|2022-07-13 21:30:00|60.92|58.12|60.87|58.07|60.98|58.18|60.87|58.07|0
1657748100000|2022-07-13 21:35:00|60.86|58.06|60.89|58.09|60.93|58.13|60.86|58.06|0
1657748400000|2022-07-13 21:40:00|60.92|58.12|60.92|58.12|60.92|58.12|60.92|58.12|0
1657748700000|2022-07-13 21:45:00|60.97|58.17|60.93|58.13|60.97|58.17|60.88|58.08|0
1657749000000|2022-07-13 21:50:00|60.92|58.12|60.89|58.09|60.93|58.13|60.89|58.09|0
1657749300000|2022-07-13 21:55:00|60.9|58.1|60.88|58.08|60.91|58.11|60.81|58.01|0
1657749600000|2022-07-13 22:00:00|60.68|57.88|60.64|57.84|61.08|58.28|60.24|57.44|0
1657749900000|2022-07-13 22:05:00|60.53|57.73|59.77|56.97|60.57|57.77|59.62|56.82|0
1657750200000|2022-07-13 22:10:00|59.73|56.93|60.09|57.29|60.13|57.33|59.69|56.89|0
1657750500000|2022-07-13 22:15:00|60.05|57.25|60.27|57.47|60.45|57.65|60.05|57.25|0
1657750800000|2022-07-13 22:20:00|60.34|57.54|60.19|57.39|60.41|57.61|59.97|57.17|0
1657751100000|2022-07-13 22:25:00|60.26|57.46|60.19|57.39|60.26|57.46|59.65|56.85|0
1657751400000|2022-07-13 22:30:00|60.12|57.32|58.96|56.16|60.19|57.39|58.96|56.16|0
1657751700000|2022-07-13 22:35:00|59.03|56.23|57.82|55.02|59.03|56.23|57.75|54.95|0
1657752000000|2022-07-13 22:40:00|57.96|55.16|57.68|54.88|58.31|55.51|57.68|54.88|0
1657752300000|2022-07-13 22:45:00|57.75|54.95|57.78|54.98|58.17|55.37|57.25|54.45|0
1657752600000|2022-07-13 22:50:00|57.81|55.01|58.09|55.29|58.52|55.72|57.81|55.01|0
1657752900000|2022-07-13 22:55:00|58.13|55.33|58.12|55.32|58.3|55.5|57.98|55.18|0
1657753200000|2022-07-13 23:00:00|58.16|55.36|58.66|55.86|59.01|56.21|58.02|55.22|0
1657753500000|2022-07-13 23:05:00|58.58|55.78|58.65|55.85|58.69|55.89|58.3|55.5|0
1657753800000|2022-07-13 23:10:00|58.58|55.78|57.17|54.37|58.58|55.78|57.1|54.3|0
1657754100000|2022-07-13 23:15:00|57.1|54.3|56.81|54.01|57.31|54.51|56.81|54.01|0
1657754400000|2022-07-13 23:20:00|56.88|54.08|57.51|54.71|57.58|54.78|56.81|54.01|0
1657754700000|2022-07-13 23:25:00|57.58|54.78|57.09|54.29|57.61|54.81|57.02|54.22|0
1657755000000|2022-07-13 23:30:00|57.02|54.22|57.29|54.49|57.65|54.85|57.02|54.22|0
1657755300000|2022-07-13 23:35:00|57.33|54.53|55.69|52.89|57.36|54.56|55.69|52.89|0
1657755600000|2022-07-13 23:40:00|55.73|52.93|55.72|52.92|55.76|52.96|55.15|52.35|0
1657755900000|2022-07-13 23:45:00|55.69|52.89|55.62|52.82|55.76|52.96|55.28|52.48|0
1657756200000|2022-07-13 23:50:00|55.65|52.85|55.99|53.19|56.31|53.51|55.55|52.75|0
1657756500000|2022-07-13 23:55:00|56.03|53.23|56.1|53.3|56.3|53.5|55.99|53.19|0
1657756800000|2022-07-14 00:00:00|56.03|53.23|57.14|54.34|57.21|54.41|55.2|52.4|0
1657757100000|2022-07-14 00:05:00|57.28|54.48|57.27|54.47|57.41|54.61|56.92|54.12|0
1657757400000|2022-07-14 00:10:00|57.34|54.54|57.48|54.68|57.48|54.68|56.92|54.12|0
1657757700000|2022-07-14 00:15:00|57.41|54.61|58.29|55.49|58.47|55.67|57.27|54.47|0
1657758000000|2022-07-14 00:20:00|58.25|55.45|57.97|55.17|58.68|55.88|57.9|55.1|0
1657758300000|2022-07-14 00:25:00|58.04|55.24|57.89|55.09|58.25|55.45|57.61|54.81|0
1657758600000|2022-07-14 00:30:00|57.82|55.02|57.89|55.09|58.39|55.59|57.75|54.95|0
1657758900000|2022-07-14 00:35:00|57.92|55.12|57.89|55.09|58.1|55.3|57.46|54.66|0
1657759200000|2022-07-14 00:40:00|57.96|55.16|58.03|55.23|58.38|55.58|57.88|55.08|0
1657759500000|2022-07-14 00:45:00|58.06|55.26|57.88|55.08|58.06|55.26|57.46|54.66|0
1657759800000|2022-07-14 00:50:00|57.95|55.15|58.2|55.4|58.45|55.65|57.81|55.01|0
1657760100000|2022-07-14 00:55:00|58.3|55.5|58.02|55.22|58.52|55.72|58.02|55.22|0
1657760400000|2022-07-14 01:00:00|58.09|55.29|58.44|55.64|58.44|55.64|57.73|54.93|0
1657760700000|2022-07-14 01:05:00|58.37|55.57|58.36|55.56|58.37|55.57|57.94|55.14|0
1657761000000|2022-07-14 01:10:00|58.44|55.64|58.58|55.78|58.86|56.06|58.22|55.42|0
1657761300000|2022-07-14 01:15:00|58.72|55.92|59.18|56.38|59.43|56.63|58.65|55.85|0
1657761600000|2022-07-14 01:20:00|59.22|56.42|59.65|56.85|59.94|57.14|59.07|56.27|0
1657761900000|2022-07-14 01:25:00|59.54|56.74|59.5|56.7|59.79|56.99|59.43|56.63|0
1657762200000|2022-07-14 01:30:00|59.57|56.77|59.35|56.55|59.71|56.91|58.99|56.19|0
1657762500000|2022-07-14 01:35:00|59.28|56.48|59.49|56.69|59.67|56.87|58.99|56.19|0
1657762800000|2022-07-14 01:40:00|59.53|56.73|59.27|56.47|59.53|56.73|58.99|56.19|0
1657763100000|2022-07-14 01:45:00|59.31|56.51|58.77|55.97|59.45|56.65|58.77|55.97|0
1657763400000|2022-07-14 01:50:00|58.8|56|58.91|56.11|58.98|56.18|58.34|55.54|0
1657763700000|2022-07-14 01:55:00|58.87|56.07|59.95|57.15|60.6|57.8|58.87|56.07|0
1657764000000|2022-07-14 02:00:00|60.13|57.33|60.05|57.25|60.35|57.55|59.87|57.07|0
1657764300000|2022-07-14 02:05:00|60.09|57.29|60.27|57.47|60.6|57.8|59.98|57.18|0
1657764600000|2022-07-14 02:10:00|60.23|57.43|60.19|57.39|60.56|57.76|60.09|57.29|0
1657764900000|2022-07-14 02:15:00|60.12|57.32|59.83|57.03|60.27|57.47|59.68|56.88|0
1657765200000|2022-07-14 02:20:00|59.9|57.1|60.48|57.68|60.55|57.75|59.86|57.06|0
1657765500000|2022-07-14 02:25:00|60.55|57.75|60.4|57.6|60.66|57.86|60.26|57.46|0
1657765800000|2022-07-14 02:30:00|60.33|57.53|60.99|58.19|61.28|58.48|60.26|57.46|0
1657766100000|2022-07-14 02:35:00|61.02|58.22|61.79|58.99|61.94|59.14|61.02|58.22|0
1657766400000|2022-07-14 02:40:00|61.64|58.84|61.49|58.69|62.09|59.29|61.27|58.47|0
1657766700000|2022-07-14 02:45:00|61.53|58.73|61.12|58.32|61.57|58.77|60.9|58.1|0
1657767000000|2022-07-14 02:50:00|61.2|58.4|60.75|57.95|61.34|58.54|60.75|57.95|0
1657767300000|2022-07-14 02:55:00|60.83|58.03|61.04|58.24|61.19|58.39|60.83|58.03|0
1657767600000|2022-07-14 03:00:00|61.12|58.32|61.7|58.9|61.7|58.9|61.04|58.24|0
1657767900000|2022-07-14 03:05:00|61.63|58.83|61.92|59.12|62.3|59.5|61.48|58.68|0
1657768200000|2022-07-14 03:10:00|62|59.2|61.88|59.08|62.11|59.31|61.48|58.68|0
1657768500000|2022-07-14 03:15:00|61.92|59.12|61.62|58.82|61.95|59.15|61.62|58.82|0
1657768800000|2022-07-14 03:20:00|61.66|58.86|62.29|59.49|62.66|59.86|61.66|58.86|0
1657769100000|2022-07-14 03:25:00|62.28|59.48|62.88|60.08|63.26|60.46|62.28|59.48|0
1657769400000|2022-07-14 03:30:00|62.84|60.04|62.8|60|63.03|60.23|62.5|59.7|0
1657769700000|2022-07-14 03:35:00|62.88|60.08|62.5|59.7|63.1|60.3|62.42|59.62|0
1657770000000|2022-07-14 03:40:00|62.54|59.74|62.95|60.15|63.47|60.67|62.28|59.48|0
1657770300000|2022-07-14 03:45:00|63.02|60.22|62.42|59.62|63.17|60.37|62.42|59.62|0
1657770600000|2022-07-14 03:50:00|62.49|59.69|62.27|59.47|62.64|59.84|62.19|59.39|0
1657770900000|2022-07-14 03:55:00|62.12|59.32|62.26|59.46|62.34|59.54|61.97|59.17|0
1657771200000|2022-07-14 04:00:00|62.37|59.57|62.48|59.68|62.78|59.98|62.34|59.54|0
1657771500000|2022-07-14 04:05:00|62.44|59.64|61.88|59.08|62.48|59.68|61.74|58.94|0
1657771800000|2022-07-14 04:10:00|61.85|59.05|61.66|58.86|62.11|59.31|61.59|58.79|0
1657772100000|2022-07-14 04:15:00|61.73|58.93|62.1|59.3|62.33|59.53|61.73|58.93|0
1657772400000|2022-07-14 04:20:00|62.03|59.23|61.95|59.15|62.03|59.23|61.73|58.93|0
1657772700000|2022-07-14 04:25:00|61.99|59.19|62.24|59.44|62.39|59.59|61.88|59.08|0
1657773000000|2022-07-14 04:30:00|62.28|59.48|62.61|59.81|62.69|59.89|62.24|59.44|0
1657773300000|2022-07-14 04:35:00|62.65|59.85|62.61|59.81|62.87|60.07|62.5|59.7|0
1657773600000|2022-07-14 04:40:00|62.69|59.89|62.64|59.84|62.76|59.96|62.61|59.81|0
1657773900000|2022-07-14 04:45:00|62.68|59.88|62.9|60.1|63.21|60.41|62.61|59.81|0
1657774200000|2022-07-14 04:50:00|62.94|60.14|62.53|59.73|63.01|60.21|62.38|59.58|0
1657774500000|2022-07-14 04:55:00|62.6|59.8|62.52|59.72|62.75|59.95|62.38|59.58|0
1657774800000|2022-07-14 05:00:00|62.63|59.83|62.97|60.17|63.12|60.32|62.26|59.46|0
1657775100000|2022-07-14 05:05:00|63.05|60.25|62.74|59.94|63.27|60.47|62.67|59.87|0
1657775400000|2022-07-14 05:10:00|62.7|59.9|62.81|60.01|62.89|60.09|62.52|59.72|0
1657775700000|2022-07-14 05:15:00|62.74|59.94|62.59|59.79|63.11|60.31|62.44|59.64|0
1657776000000|2022-07-14 05:20:00|62.55|59.75|61.76|58.96|62.59|59.79|61.62|58.82|0
1657776300000|2022-07-14 05:25:00|61.69|58.89|61.76|58.96|61.91|59.11|61.39|58.59|0
1657776600000|2022-07-14 05:30:00|61.8|59|61.98|59.18|62.06|59.26|61.54|58.74|0
1657776900000|2022-07-14 05:35:00|61.94|59.14|61.12|58.32|61.98|59.18|61.12|58.32|0
1657777200000|2022-07-14 05:40:00|61.16|58.36|59.99|57.19|61.16|58.36|59.99|57.19|0
1657777500000|2022-07-14 05:45:00|59.92|57.12|60.06|57.26|60.21|57.41|59.7|56.9|0
1657777800000|2022-07-14 05:50:00|60.09|57.29|59.69|56.89|60.21|57.41|59.48|56.68|0
1657778100000|2022-07-14 05:55:00|59.73|56.93|59.73|56.93|60.06|57.26|59.44|56.64|0
1657778400000|2022-07-14 06:00:00|59.84|57.04|59.62|56.82|60.05|57.25|58.61|55.81|0
1657778700000|2022-07-14 06:05:00|59.58|56.78|60.92|58.12|61.11|58.31|59.51|56.71|0
1657779000000|2022-07-14 06:10:00|60.89|58.09|61.1|58.3|61.47|58.67|60.66|57.86|0
1657779300000|2022-07-14 06:15:00|61.03|58.23|59.75|56.95|61.03|58.23|59.72|56.92|0
1657779600000|2022-07-14 06:20:00|59.79|56.99|59.64|56.84|60.38|57.58|59.28|56.48|0
1657779900000|2022-07-14 06:25:00|59.71|56.91|59.85|57.05|60.29|57.49|59.35|56.55|0
1657780200000|2022-07-14 06:30:00|59.64|56.84|58.99|56.19|59.92|57.12|58.63|55.83|0
1657780500000|2022-07-14 06:35:00|58.95|56.15|58.84|56.04|59.13|56.33|58.56|55.76|0
1657780800000|2022-07-14 06:40:00|58.77|55.97|59.2|56.4|59.34|56.54|58.63|55.83|0
1657781100000|2022-07-14 06:45:00|59.12|56.32|59.51|56.71|60.35|57.55|59.12|56.32|0
1657781400000|2022-07-14 06:50:00|59.44|56.64|59.08|56.28|59.66|56.86|59.08|56.28|0
1657781700000|2022-07-14 06:55:00|59.01|56.21|59|56.2|59.58|56.78|58.72|55.92|0
1657782000000|2022-07-14 07:00:00|59.08|56.28|58.64|55.84|60.08|57.28|58.61|55.81|0
1657782300000|2022-07-14 07:05:00|58.3|55.9|56.19|53.79|58.37|55.97|56.12|53.72|0
1657782600000|2022-07-14 07:10:00|56.12|53.72|57.26|54.86|58.11|55.71|55.82|53.42|0
1657782900000|2022-07-14 07:15:00|57.23|54.83|58.92|56.52|59.57|57.17|56.98|54.58|0
1657783200000|2022-07-14 07:20:00|58.99|56.59|59.31|56.91|60.18|57.78|58.81|56.41|0
1657783500000|2022-07-14 07:25:00|59.28|56.88|59.38|56.98|59.85|57.45|58.74|56.34|0
1657783800000|2022-07-14 07:30:00|59.27|56.87|58.2|55.8|59.74|57.34|57.92|55.52|0
1657784100000|2022-07-14 07:35:00|58.31|55.91|58.27|55.87|59.81|57.41|58.16|55.76|0
1657784400000|2022-07-14 07:40:00|58.16|55.76|57.82|55.42|58.56|56.16|57.52|55.12|0
1657784700000|2022-07-14 07:45:00|57.78|55.38|56.38|53.98|57.85|55.45|56.38|53.98|0
1657785000000|2022-07-14 07:50:00|56.45|54.05|55.79|53.39|56.69|54.29|55.51|53.11|0
1657785300000|2022-07-14 07:55:00|55.86|53.46|55.51|53.11|56.13|53.73|55.24|52.84|0
1657785600000|2022-07-14 08:00:00|55.54|53.14|56.68|54.28|56.96|54.56|54.62|52.22|0
1657785900000|2022-07-14 08:05:00|56.82|54.42|56.54|54.14|56.82|54.42|55.78|53.38|0
1657786200000|2022-07-14 08:10:00|56.68|54.28|56.4|54|56.75|54.35|55.92|53.52|0
1657786500000|2022-07-14 08:15:00|56.47|54.07|56.12|53.72|56.74|54.34|55.43|53.03|0
1657786800000|2022-07-14 08:20:00|56.19|53.79|53.9|51.5|56.19|53.79|53.9|51.5|0
1657787100000|2022-07-14 08:25:00|53.87|51.47|54.13|51.73|54.4|52|53.66|51.26|0
1657787400000|2022-07-14 08:30:00|53.89|51.49|53.19|50.79|53.89|51.49|52.96|50.56|0
1657787700000|2022-07-14 08:35:00|53.26|50.86|51.49|49.09|53.86|51.46|50.55|48.15|0
1657788000000|2022-07-14 08:40:00|51.53|49.13|49.95|47.55|51.65|49.25|49.88|47.48|0
1657788300000|2022-07-14 08:45:00|49.76|47.36|51.14|48.74|51.47|49.07|49.76|47.36|0
1657788600000|2022-07-14 08:50:00|51.08|48.68|50.69|48.29|51.4|49|50.37|47.97|0
1657788900000|2022-07-14 08:55:00|50.63|48.23|51.01|48.61|52.11|49.71|50.18|47.78|0
1657789200000|2022-07-14 09:00:00|51.07|48.67|51.59|49.19|51.59|49.19|50.75|48.35|0
1657789500000|2022-07-14 09:05:00|51.62|49.22|51.91|49.51|51.91|49.51|51.2|48.8|0
1657789800000|2022-07-14 09:10:00|51.94|49.54|51.55|49.15|52.24|49.84|51.42|49.02|0
1657790100000|2022-07-14 09:15:00|51.52|49.12|51.22|48.82|51.78|49.38|50.84|48.44|0
1657790400000|2022-07-14 09:20:00|51.19|48.79|50.2|47.8|51.71|49.31|49.98|47.58|0
1657790700000|2022-07-14 09:25:00|50.17|47.77|50.84|48.44|51.35|48.95|50.17|47.77|0
1657791000000|2022-07-14 09:30:00|50.8|48.4|50.54|48.14|51.55|49.15|50.48|48.08|0
1657791300000|2022-07-14 09:35:00|50.61|48.21|51.22|48.82|51.28|48.88|50.26|47.86|0
1657791600000|2022-07-14 09:40:00|51.25|48.85|52.12|49.72|52.35|49.95|51.02|48.62|0
1657791900000|2022-07-14 09:45:00|52.06|49.66|52.38|49.98|52.38|49.98|51.99|49.59|0
1657792200000|2022-07-14 09:50:00|52.32|49.92|52.97|50.57|52.97|50.57|51.66|49.26|0
1657792500000|2022-07-14 09:55:00|52.91|50.51|52.87|50.47|53.91|51.51|52.4|50|0
1657792800000|2022-07-14 10:00:00|52.83|50.43|52.6|50.2|52.9|50.5|52.34|49.94|0
1657793100000|2022-07-14 10:05:00|52.66|50.26|52.53|50.13|53.26|50.86|52.53|50.13|0
1657793400000|2022-07-14 10:10:00|52.46|50.06|51.87|49.47|52.73|50.33|51.61|49.21|0
1657793700000|2022-07-14 10:15:00|51.84|49.44|51.83|49.43|52.39|49.99|51.54|49.14|0
1657794000000|2022-07-14 10:20:00|51.8|49.4|51.64|49.24|52.52|50.12|51.47|49.07|0
1657794300000|2022-07-14 10:25:00|51.54|49.14|51.86|49.46|52.03|49.63|51.54|49.14|0
1657794600000|2022-07-14 10:30:00|51.89|49.49|52.19|49.79|52.25|49.85|51.4|49|0
1657794900000|2022-07-14 10:35:00|52.22|49.82|52.38|49.98|52.58|50.18|51.92|49.52|0
1657795200000|2022-07-14 10:40:00|52.31|49.91|51.66|49.26|52.71|50.31|51.56|49.16|0
1657795500000|2022-07-14 10:45:00|51.79|49.39|49.5|47.1|52.24|49.84|49.35|46.95|0
1657795800000|2022-07-14 10:50:00|49.54|47.14|49.41|47.01|49.54|47.14|48.41|46.01|0
1657796100000|2022-07-14 10:55:00|49.72|47.32|49.25|46.85|50.14|47.74|47.97|45.57|0
1657796400000|2022-07-14 11:00:00|49.47|47.07|50.1|47.7|50.78|48.38|49.31|46.91|0
1657796700000|2022-07-14 11:05:00|50.13|47.73|49.56|47.16|50.29|47.89|49.09|46.69|0
1657797000000|2022-07-14 11:10:00|49.43|47.03|49.78|47.38|49.87|47.47|48.68|46.28|0
1657797300000|2022-07-14 11:15:00|49.75|47.35|49.9|47.5|50.19|47.79|49.33|46.93|0
1657797600000|2022-07-14 11:20:00|49.87|47.47|49.8|47.4|50.19|47.79|49.11|46.71|0
1657797900000|2022-07-14 11:25:00|49.74|47.34|49.52|47.12|49.74|47.34|48.67|46.27|0
1657798200000|2022-07-14 11:30:00|50.12|47.72|49.1|46.7|50.63|48.23|48.23|45.83|0
1657798500000|2022-07-14 11:35:00|48.98|46.58|48.54|46.14|49.01|46.61|48.17|45.77|0
1657798800000|2022-07-14 11:40:00|48.41|46.01|48.29|45.89|49.41|47.01|48.2|45.8|0
1657799100000|2022-07-14 11:45:00|48.22|45.82|48.72|46.32|49.03|46.63|48.16|45.76|0
1657799400000|2022-07-14 11:50:00|48.66|46.26|48.47|46.07|48.97|46.57|48.34|45.94|0
1657799700000|2022-07-14 11:55:00|48.53|46.13|48.46|46.06|48.97|46.57|48.22|45.82|0
1657800000000|2022-07-14 12:00:00|48.43|46.03|47.75|45.35|49.09|46.69|47.41|45.01|0
1657800300000|2022-07-14 12:05:00|47.78|45.38|47.85|45.45|47.92|45.52|46.32|43.92|0
1657800600000|2022-07-14 12:10:00|47.91|45.51|48.59|46.19|49.21|46.81|47.91|45.51|0
1657800900000|2022-07-14 12:15:00|48.56|46.16|49.05|46.65|49.15|46.75|48.4|46|0
1657801200000|2022-07-14 12:20:00|49.02|46.62|48.9|46.5|49.72|47.32|48.77|46.37|0
1657801500000|2022-07-14 12:25:00|48.8|46.4|49.11|46.71|49.27|46.87|48.55|46.15|0
1657801800000|2022-07-14 12:30:00|49.08|46.68|50.7|48.3|51.43|49.03|47.13|44.73|0
1657802100000|2022-07-14 12:35:00|50.73|48.33|51.08|48.68|51.83|49.43|49.87|47.47|0
1657802400000|2022-07-14 12:40:00|51.21|48.81|49.64|47.24|51.21|48.81|49.48|47.08|0
1657802700000|2022-07-14 12:45:00|49.51|47.11|49.23|46.83|49.8|47.4|48.6|46.2|0
1657803000000|2022-07-14 12:50:00|49.17|46.77|49.67|47.27|49.92|47.52|48.92|46.52|0
1657803300000|2022-07-14 12:55:00|49.6|47.2|49.22|46.82|49.79|47.39|48.35|45.95|0
1657803600000|2022-07-14 13:00:00|49.13|46.73|49.69|47.29|49.98|47.58|48.6|46.2|0
1657803900000|2022-07-14 13:05:00|49.66|47.26|48.03|45.63|49.92|47.52|47.97|45.57|0
1657804200000|2022-07-14 13:10:00|48.13|45.73|48.32|45.92|48.69|46.29|47.51|45.11|0
1657804500000|2022-07-14 13:15:00|48.26|45.86|49.31|46.91|49.5|47.1|48.26|45.86|0
1657804800000|2022-07-14 13:20:00|49.22|46.82|49.69|47.29|50.07|47.67|49.09|46.69|0
1657805100000|2022-07-14 13:25:00|49.62|47.22|49.02|46.62|50.25|47.85|48.99|46.59|0
1657805400000|2022-07-14 13:30:00|48.93|46.53|47.88|45.48|50.57|48.17|47.14|44.74|0
1657805700000|2022-07-14 13:35:00|48.03|45.63|45.52|43.12|48.27|45.87|45.23|42.83|0
1657806000000|2022-07-14 13:40:00|45.17|42.77|43.54|41.14|45.52|43.12|43.14|40.74|0
1657806300000|2022-07-14 13:45:00|43.48|41.08|45.35|42.95|46.19|43.79|43.37|40.97|0
1657806600000|2022-07-14 13:50:00|45.23|42.83|45.82|43.42|47.28|44.88|44.82|42.42|0
1657806900000|2022-07-14 13:55:00|45.94|43.54|44.52|42.12|46.48|44.08|44.52|42.12|0
1657807200000|2022-07-14 14:00:00|44.4|42|42.8|40.4|44.4|42|41.86|39.46|0
1657807500000|2022-07-14 14:05:00|42.74|40.34|42.97|40.57|43.37|40.97|42.51|40.11|0
1657807800000|2022-07-14 14:10:00|42.85|40.45|43.42|41.02|43.59|41.19|42.12|39.72|0
1657808100000|2022-07-14 14:15:00|43.36|40.96|42.73|40.33|43.82|41.42|42.34|39.94|0
1657808400000|2022-07-14 14:20:00|42.68|40.28|44.05|41.65|44.34|41.94|42.68|40.28|0
1657808700000|2022-07-14 14:25:00|43.87|41.47|44.16|41.76|44.68|42.28|43.47|41.07|0
1657809000000|2022-07-14 14:30:00|44.1|41.7|43.87|41.47|45.68|43.28|43.07|40.67|0
1657809300000|2022-07-14 14:35:00|43.92|41.52|43.2|40.8|43.92|41.52|41.9|39.5|0
1657809600000|2022-07-14 14:40:00|43.15|40.75|43.43|41.03|44.36|41.96|43.15|40.75|0
1657809900000|2022-07-14 14:45:00|43.31|40.91|43.95|41.55|44.09|41.69|42.57|40.17|0
1657810200000|2022-07-14 14:50:00|44.18|41.78|46.68|44.28|46.8|44.4|43.43|41.03|0
1657810500000|2022-07-14 14:55:00|46.44|44.04|45.07|42.67|46.5|44.1|44.6|42.2|0
1657810800000|2022-07-14 15:00:00|45.66|43.26|46.2|43.8|47.59|45.19|45.01|42.61|0
1657811100000|2022-07-14 15:05:00|46.08|43.68|48.2|45.8|48.2|45.8|46.02|43.62|0
1657811400000|2022-07-14 15:10:00|48.08|45.68|47.46|45.06|48.57|46.17|47.04|44.64|0
1657811700000|2022-07-14 15:15:00|47.28|44.88|48.76|46.36|48.82|46.42|46.37|43.97|0
1657812000000|2022-07-14 15:20:00|48.57|46.17|49.25|46.85|50.4|48|48.26|45.86|0
1657812300000|2022-07-14 15:25:00|49.19|46.79|49.69|47.29|49.95|47.55|49|46.6|0
1657812600000|2022-07-14 15:30:00|49.88|47.48|49.39|46.99|50.14|47.74|48.81|46.41|0
1657812900000|2022-07-14 15:35:00|49.51|47.11|50.01|47.61|50.46|48.06|48.51|46.11|0
1657813200000|2022-07-14 15:40:00|50.05|47.65|53.92|51.52|55.07|52.67|50.05|47.65|0
1657813500000|2022-07-14 15:45:00|53.82|51.42|54.41|52.01|54.86|52.46|53.12|50.72|0
1657813800000|2022-07-14 15:50:00|54.34|51.94|53.62|51.22|54.9|52.5|53.43|51.03|0
1657814100000|2022-07-14 15:55:00|53.69|51.29|54.56|52.16|55.1|52.7|53.22|50.82|0
1657814400000|2022-07-14 16:00:00|54.69|52.29|54.22|51.82|55.17|52.77|53.62|51.22|0
1657814700000|2022-07-14 16:05:00|54.15|51.75|52.95|50.55|54.22|51.82|52.56|50.16|0
1657815000000|2022-07-14 16:10:00|53.08|50.68|52.42|50.02|53.55|51.15|51.7|49.3|0
1657815300000|2022-07-14 16:15:00|52.55|50.15|52.35|49.95|53.28|50.88|51.24|48.84|0
1657815600000|2022-07-14 16:20:00|52.22|49.82|51.3|48.9|53.21|50.81|51.3|48.9|0
1657815900000|2022-07-14 16:25:00|51.43|49.03|49.44|47.04|51.43|49.03|49.38|46.98|0
1657816200000|2022-07-14 16:30:00|49.57|47.17|50.01|47.61|50.84|48.44|49.57|47.17|0
1657816500000|2022-07-14 16:35:00|49.94|47.54|50.13|47.73|50.39|47.99|49.46|47.06|0
1657816800000|2022-07-14 16:40:00|50.2|47.8|49.37|46.97|50.2|47.8|48.8|46.4|0
1657817100000|2022-07-14 16:45:00|49.49|47.09|47.07|44.67|49.68|47.28|47.01|44.61|0
1657817400000|2022-07-14 16:50:00|47.01|44.61|48.77|46.37|48.96|46.56|45.76|43.36|0
1657817700000|2022-07-14 16:55:00|48.83|46.43|49.3|46.9|49.39|46.99|48.21|45.81|0
1657818000000|2022-07-14 17:00:00|49.33|46.93|48.45|46.05|49.46|47.06|48.08|45.68|0
1657818300000|2022-07-14 17:05:00|48.33|45.93|49.26|46.86|49.39|46.99|47.59|45.19|0
1657818600000|2022-07-14 17:10:00|49.2|46.8|49.13|46.73|49.2|46.8|48.02|45.62|0
1657818900000|2022-07-14 17:15:00|49.07|46.67|51.04|48.64|51.49|49.09|48.57|46.17|0
1657819200000|2022-07-14 17:20:00|51.2|48.8|50.38|47.98|53.01|50.61|50.32|47.92|0
1657819500000|2022-07-14 17:25:00|50.26|47.86|51.61|49.21|51.81|49.41|50.26|47.86|0
1657819800000|2022-07-14 17:30:00|51.55|49.15|49.8|47.4|51.55|49.15|49.68|47.28|0
1657820100000|2022-07-14 17:35:00|49.74|47.34|51.28|48.88|51.61|49.21|49.74|47.34|0
1657820400000|2022-07-14 17:40:00|51.34|48.94|52.19|49.79|52.59|50.19|51.21|48.81|0
1657820700000|2022-07-14 17:45:00|52.32|49.92|52.4|50|52.85|50.45|51.73|49.33|0
1657821000000|2022-07-14 17:50:00|52.47|50.07|51.87|49.47|53.27|50.87|50.96|48.56|0
1657821300000|2022-07-14 17:55:00|52.13|49.73|52.79|50.39|53.19|50.79|52|49.6|0
1657821600000|2022-07-14 18:00:00|52.73|50.33|53.66|51.26|54|51.6|52.46|50.06|0
1657821900000|2022-07-14 18:05:00|53.53|51.13|54.05|51.65|54.77|52.37|53.39|50.99|0
1657822200000|2022-07-14 18:10:00|53.91|51.51|53.84|51.44|54.32|51.92|53.11|50.71|0
1657822500000|2022-07-14 18:15:00|53.91|51.51|56.52|54.12|56.94|54.54|53.51|51.11|0
1657822800000|2022-07-14 18:20:00|56.66|54.26|58.01|55.61|58.65|56.25|56.66|54.26|0
1657823100000|2022-07-14 18:25:00|58.3|55.9|59.01|56.61|59.22|56.82|57.37|54.97|0
1657823400000|2022-07-14 18:30:00|59.08|56.68|59.29|56.89|59.65|57.25|58.36|55.96|0
1657823700000|2022-07-14 18:35:00|59.37|56.97|60.48|58.08|61.28|58.88|59.37|56.97|0
1657824000000|2022-07-14 18:40:00|60.56|58.16|58.1|55.7|60.56|58.16|57.67|55.27|0
1657824300000|2022-07-14 18:45:00|58.02|55.62|58.45|56.05|58.52|56.12|57.31|54.91|0
1657824600000|2022-07-14 18:50:00|58.52|56.12|57.52|55.12|58.52|56.12|57.1|54.7|0
1657824900000|2022-07-14 18:55:00|57.59|55.19|58.87|56.47|59.67|57.27|57.59|55.19|0
1657825200000|2022-07-14 19:00:00|59.16|56.76|58.51|56.11|59.89|57.49|58.3|55.9|0
1657825500000|2022-07-14 19:05:00|58.44|56.04|56.2|53.8|58.65|56.25|56.06|53.66|0
1657825800000|2022-07-14 19:10:00|56.13|53.73|57.9|55.5|58.11|55.71|55.99|53.59|0
1657826100000|2022-07-14 19:15:00|57.97|55.57|57.61|55.21|58.11|55.71|56.48|54.08|0
1657826400000|2022-07-14 19:20:00|57.75|55.35|59.55|57.15|59.7|57.3|57.47|55.07|0
1657826700000|2022-07-14 19:25:00|59.7|57.3|59.91|57.51|59.91|57.51|58.75|56.35|0
1657827000000|2022-07-14 19:30:00|59.99|57.59|58.6|56.2|60.06|57.66|58.6|56.2|0
1657827300000|2022-07-14 19:35:00|58.24|55.84|57.31|54.91|58.57|56.17|56.75|54.35|0
1657827600000|2022-07-14 19:40:00|57.03|54.63|57.74|55.34|58.02|55.62|56.75|54.35|0
1657827900000|2022-07-14 19:45:00|57.38|54.98|57.45|55.05|58.16|55.76|56.11|53.71|0
1657828200000|2022-07-14 19:50:00|57.95|55.55|58.52|56.12|58.81|56.41|57.8|55.4|0
1657828500000|2022-07-14 19:55:00|58.3|55.9|58.08|55.68|59.6|57.2|57.44|55.04|0
1657828800000|2022-07-14 20:00:00|58.44|56.04|59.6|57.2|59.67|57.27|58.37|55.97|0
1657829100000|2022-07-14 20:05:00|59.67|57.27|59.02|56.62|59.67|57.27|58.58|56.18|0
1657829400000|2022-07-14 20:10:00|58.87|56.47|59.45|57.05|59.45|57.05|58.29|55.89|0
1657829700000|2022-07-14 20:15:00|59.43|56.63|58.78|55.98|59.5|56.7|58.78|55.98|0
1657830000000|2022-07-14 20:20:00|58.7|55.9|58.7|55.9|58.99|56.19|58.56|55.76|0
1657830300000|2022-07-14 20:25:00|58.77|55.97|58.84|56.04|58.84|56.04|58.7|55.9|0
1657830600000|2022-07-14 20:30:00|58.77|55.97|58.69|55.89|58.84|56.04|58.69|55.89|0
1657830900000|2022-07-14 20:35:00|58.77|55.97|59.27|56.47|59.34|56.54|58.69|55.89|0
1657831200000|2022-07-14 20:40:00|59.34|56.54|59.63|56.83|59.78|56.98|59.27|56.47|0
1657831500000|2022-07-14 20:45:00|59.56|56.76|59.48|56.68|59.56|56.76|59.34|56.54|0
1657831800000|2022-07-14 20:50:00|59.55|56.75|59.26|56.46|59.63|56.83|59.26|56.46|0
1657832100000|2022-07-14 20:55:00|59.19|56.39|59.15|56.35|59.26|56.46|58.9|56.1|0
1657832400000|2022-07-14 21:00:00|59.06|56.26|58.91|56.11|59.16|56.36|58.75|55.95|0
1657832700000|2022-07-14 21:05:00|58.84|56.04|58.93|56.13|58.94|56.14|58.84|56.04|0
1657833000000|2022-07-14 21:10:00|58.9|56.1|58.92|56.12|58.94|56.14|58.88|56.08|0
1657833300000|2022-07-14 21:15:00|58.95|56.15|58.98|56.18|58.98|56.18|58.93|56.13|0
1657833600000|2022-07-14 21:20:00|58.95|56.15|58.95|56.15|58.98|56.18|58.95|56.15|0
1657833900000|2022-07-14 21:25:00|58.93|56.13|58.99|56.19|59.01|56.21|58.93|56.13|0
1657834200000|2022-07-14 21:30:00|58.97|56.17|58.99|56.19|58.99|56.19|58.97|56.17|0
1657834500000|2022-07-14 21:35:00|59|56.2|59.01|56.21|59.02|56.22|59|56.2|0
1657834800000|2022-07-14 21:40:00|59.02|56.22|59.08|56.28|59.09|56.29|59.02|56.22|0
1657835100000|2022-07-14 21:45:00|59.11|56.31|59.15|56.35|59.15|56.35|59.08|56.28|0
1657835400000|2022-07-14 21:50:00|59.17|56.37|59.17|56.37|59.17|56.37|59.15|56.35|0
1657835700000|2022-07-14 21:55:00|59.16|56.36|59.16|56.36|59.18|56.38|59.16|56.36|0
1657836000000|2022-07-14 22:00:00|59.47|56.67|59.87|57.07|60.42|57.62|59.47|56.67|0
1657836300000|2022-07-14 22:05:00|59.73|56.93|60.46|57.66|60.46|57.66|59.51|56.71|0
1657836600000|2022-07-14 22:10:00|60.38|57.58|60.23|57.43|60.42|57.62|60.09|57.29|0
1657836900000|2022-07-14 22:15:00|60.27|57.47|61.04|58.24|61.04|58.24|60.27|57.47|0
1657837200000|2022-07-14 22:20:00|60.82|58.02|60.82|58.02|61.04|58.24|60.23|57.43|0
1657837500000|2022-07-14 22:25:00|60.78|57.98|60.89|58.09|61.18|58.38|60.74|57.94|0
1657837800000|2022-07-14 22:30:00|60.96|58.16|61.18|58.38|61.26|58.46|60.96|58.16|0
1657838100000|2022-07-14 22:35:00|61.21|58.41|61.85|59.05|62.22|59.42|61.1|58.3|0
1657838400000|2022-07-14 22:40:00|61.92|59.12|62.14|59.34|62.52|59.72|61.92|59.12|0
1657838700000|2022-07-14 22:45:00|62.07|59.27|62.14|59.34|62.44|59.64|62.03|59.23|0
1657839000000|2022-07-14 22:50:00|62.07|59.27|61.46|58.66|62.07|59.27|61.39|58.59|0
1657839300000|2022-07-14 22:55:00|61.54|58.74|61.54|58.74|61.76|58.96|61.39|58.59|0
1657839600000|2022-07-14 23:00:00|61.57|58.77|61.53|58.73|61.69|58.89|61.46|58.66|0
1657839900000|2022-07-14 23:05:00|61.46|58.66|61.68|58.88|61.98|59.18|61.46|58.66|0
1657840200000|2022-07-14 23:10:00|61.6|58.8|61.23|58.43|61.6|58.8|61.23|58.43|0
1657840500000|2022-07-14 23:15:00|61.3|58.5|61.3|58.5|61.38|58.58|61.23|58.43|0
1657840800000|2022-07-14 23:20:00|61.26|58.46|61.22|58.42|61.37|58.57|61.22|58.42|0
1657841100000|2022-07-14 23:25:00|61.3|58.5|61.67|58.87|61.82|59.02|61.3|58.5|0
1657841400000|2022-07-14 23:30:00|61.82|59.02|61.51|58.71|61.82|59.02|61.44|58.64|0
1657841700000|2022-07-14 23:35:00|61.44|58.64|62.41|59.61|62.41|59.61|61.44|58.64|0
1657842000000|2022-07-14 23:40:00|62.49|59.69|62.52|59.72|63.09|60.29|62.41|59.61|0
1657842300000|2022-07-14 23:45:00|62.48|59.68|62.78|59.98|62.82|60.02|62.48|59.68|0
1657842600000|2022-07-14 23:50:00|62.71|59.91|62.25|59.45|62.82|60.02|62.18|59.38|0
1657842900000|2022-07-14 23:55:00|62.1|59.3|63.54|60.74|63.61|60.81|62.1|59.3|0
1657843200000|2022-07-15 00:00:00|63.46|60.66|62.55|59.75|63.54|60.74|62.17|59.37|0
1657843500000|2022-07-15 00:05:00|62.58|59.78|62.2|59.4|62.58|59.78|61.79|58.99|0
1657843800000|2022-07-15 00:10:00|62.09|59.29|61.49|58.69|62.35|59.55|61.41|58.61|0
1657844100000|2022-07-15 00:15:00|61.52|58.72|60.93|58.13|61.67|58.87|60.45|57.65|0
1657844400000|2022-07-15 00:20:00|60.74|57.94|59.86|57.06|60.96|58.16|59.86|57.06|0
1657844700000|2022-07-15 00:25:00|59.82|57.02|59.52|56.72|60.15|57.35|59.2|56.4|0
1657845000000|2022-07-15 00:30:00|59.49|56.69|60.51|57.71|60.59|57.79|59.34|56.54|0
1657845300000|2022-07-15 00:35:00|60.59|57.79|59.92|57.12|60.73|57.93|59.63|56.83|0
1657845600000|2022-07-15 00:40:00|59.99|57.19|60.17|57.37|60.17|57.37|58.83|56.03|0
1657845900000|2022-07-15 00:45:00|60.24|57.44|61.2|58.4|61.27|58.47|59.95|57.15|0
1657846200000|2022-07-15 00:50:00|61.05|58.25|60.75|57.95|61.12|58.32|60.75|57.95|0
1657846500000|2022-07-15 00:55:00|60.83|58.03|59.72|56.92|60.97|58.17|59.72|56.92|0
1657846800000|2022-07-15 01:00:00|59.58|56.78|60.01|57.21|60.05|57.25|59.36|56.56|0
1657847100000|2022-07-15 01:05:00|59.94|57.14|59.72|56.92|60.08|57.28|58.99|56.19|0
1657847400000|2022-07-15 01:10:00|59.75|56.95|60.08|57.28|60.08|57.28|59.35|56.55|0
1657847700000|2022-07-15 01:15:00|60.01|57.21|59.89|57.09|60.37|57.57|59.86|57.06|0
1657848000000|2022-07-15 01:20:00|59.86|57.06|60.51|57.71|60.88|58.08|59.45|56.65|0
1657848300000|2022-07-15 01:25:00|60.47|57.67|61.02|58.22|61.25|58.45|60.18|57.38|0
1657848600000|2022-07-15 01:30:00|61.13|58.33|61.02|58.22|61.77|58.97|60.95|58.15|0
1657848900000|2022-07-15 01:35:00|61.21|58.41|61.24|58.44|61.46|58.66|60.58|57.78|0
1657849200000|2022-07-15 01:40:00|61.31|58.51|61.31|58.51|61.46|58.66|60.39|57.59|0
1657849500000|2022-07-15 01:45:00|61.24|58.44|61.38|58.58|61.83|59.03|61.09|58.29|0
1657849800000|2022-07-15 01:50:00|61.42|58.62|61.98|59.18|62.35|59.55|61.38|58.58|0
1657850100000|2022-07-15 01:55:00|62.05|59.25|62.5|59.7|62.5|59.7|61.83|59.03|0
1657850400000|2022-07-15 02:00:00|62.42|59.62|62.46|59.66|62.65|59.85|61.9|59.1|0
1657850700000|2022-07-15 02:05:00|62.49|59.69|62.64|59.84|62.79|59.99|62.34|59.54|0
1657851000000|2022-07-15 02:10:00|62.6|59.8|62.34|59.54|62.87|60.07|62.26|59.46|0
1657851300000|2022-07-15 02:15:00|62.37|59.57|62.82|60.02|62.9|60.1|62.15|59.35|0
1657851600000|2022-07-15 02:20:00|62.86|60.06|62.71|59.91|63.01|60.21|62.56|59.76|0
1657851900000|2022-07-15 02:25:00|62.67|59.87|62.74|59.94|62.74|59.94|62.33|59.53|0
1657852200000|2022-07-15 02:30:00|62.93|60.13|62.7|59.9|63.01|60.21|62.55|59.75|0
1657852500000|2022-07-15 02:35:00|62.78|59.98|62.32|59.52|63|60.2|62.02|59.22|0
1657852800000|2022-07-15 02:40:00|62.28|59.48|62.28|59.48|62.47|59.67|62.25|59.45|0
1657853100000|2022-07-15 02:45:00|62.39|59.59|61.64|58.84|62.39|59.59|61.64|58.84|0
1657853400000|2022-07-15 02:50:00|61.72|58.92|62.69|59.89|62.69|59.89|61.72|58.92|0
1657853700000|2022-07-15 02:55:00|62.76|59.96|62.84|60.04|62.92|60.12|62.46|59.66|0
1657854000000|2022-07-15 03:00:00|62.76|59.96|62.91|60.11|63.06|60.26|62.68|59.88|0
1657854300000|2022-07-15 03:05:00|62.87|60.07|62.3|59.5|62.91|60.11|62.3|59.5|0
1657854600000|2022-07-15 03:10:00|62.34|59.54|62.19|59.39|62.75|59.95|62.15|59.35|0
1657854900000|2022-07-15 03:15:00|62.22|59.42|61.33|58.53|62.53|59.73|61.33|58.53|0
1657855200000|2022-07-15 03:20:00|61.21|58.41|61.92|59.12|62.07|59.27|60.96|58.16|0
1657855500000|2022-07-15 03:25:00|61.88|59.08|61.8|59|62.52|59.72|61.8|59|0
1657855800000|2022-07-15 03:30:00|61.84|59.04|62.66|59.86|62.66|59.86|61.77|58.97|0
1657856100000|2022-07-15 03:35:00|62.81|60.01|62.74|59.94|62.81|60.01|62.28|59.48|0
1657856400000|2022-07-15 03:40:00|62.66|59.86|62.77|59.97|62.89|60.09|62.58|59.78|0
1657856700000|2022-07-15 03:45:00|62.84|60.04|62.58|59.78|62.96|60.16|62.2|59.4|0
1657857000000|2022-07-15 03:50:00|62.61|59.81|62.88|60.08|63.1|60.3|62.35|59.55|0
1657857300000|2022-07-15 03:55:00|62.8|60|62.95|60.15|63.1|60.3|62.73|59.93|0
1657857600000|2022-07-15 04:00:00|63.03|60.23|62.12|59.32|63.06|60.26|62.12|59.32|0
1657857900000|2022-07-15 04:05:00|62.15|59.35|62.15|59.35|62.34|59.54|61.85|59.05|0
1657858200000|2022-07-15 04:10:00|62.04|59.24|62.34|59.54|62.49|59.69|62.04|59.24|0
1657858500000|2022-07-15 04:15:00|62.26|59.46|62.33|59.53|62.41|59.61|62.11|59.31|0
1657858800000|2022-07-15 04:20:00|62.41|59.61|62.18|59.38|62.41|59.61|62.03|59.23|0
1657859100000|2022-07-15 04:25:00|62.14|59.34|62.1|59.3|62.33|59.53|62.03|59.23|0
1657859400000|2022-07-15 04:30:00|62.14|59.34|62.25|59.45|62.44|59.64|62.1|59.3|0
1657859700000|2022-07-15 04:35:00|62.28|59.48|62.25|59.45|62.32|59.52|61.87|59.07|0
1657860000000|2022-07-15 04:40:00|62.21|59.41|61.94|59.14|62.32|59.52|61.79|58.99|0
1657860300000|2022-07-15 04:45:00|61.9|59.1|61.72|58.92|62.09|59.29|61.72|58.92|0
1657860600000|2022-07-15 04:50:00|61.64|58.84|61.86|59.06|61.94|59.14|61.42|58.62|0
1657860900000|2022-07-15 04:55:00|61.79|58.99|61.67|58.87|61.94|59.14|61.56|58.76|0
1657861200000|2022-07-15 05:00:00|61.71|58.91|61.07|58.27|62.04|59.24|61.04|58.24|0
1657861500000|2022-07-15 05:05:00|61.11|58.31|60.96|58.16|61.26|58.46|60.89|58.09|0
1657861800000|2022-07-15 05:10:00|60.89|58.09|60.7|57.9|61.11|58.31|60.59|57.79|0
1657862100000|2022-07-15 05:15:00|60.74|57.94|60.47|57.67|60.74|57.94|60.29|57.49|0
1657862400000|2022-07-15 05:20:00|60.51|57.71|60.21|57.41|60.73|57.93|60.1|57.3|0
1657862700000|2022-07-15 05:25:00|60.14|57.34|59.99|57.19|60.4|57.6|59.99|57.19|0
1657863000000|2022-07-15 05:30:00|59.88|57.08|59.19|56.39|60.06|57.26|59.12|56.32|0
1657863300000|2022-07-15 05:35:00|59.12|56.32|59.04|56.24|59.51|56.71|59.04|56.24|0
1657863600000|2022-07-15 05:40:00|59|56.2|59.18|56.38|59.26|56.46|58.75|55.95|0
1657863900000|2022-07-15 05:45:00|59.11|56.31|60.27|57.47|60.27|57.47|59.11|56.31|0
1657864200000|2022-07-15 05:50:00|60.2|57.4|59.98|57.18|60.64|57.84|59.98|57.18|0
1657864500000|2022-07-15 05:55:00|59.9|57.1|60.34|57.54|60.67|57.87|59.76|56.96|0
1657864800000|2022-07-15 06:00:00|60.19|57.39|61.72|58.92|61.72|58.92|59.97|57.17|0
1657865100000|2022-07-15 06:05:00|60.56|57.76|60.7|57.9|60.85|58.05|59.6|56.8|0
1657865400000|2022-07-15 06:10:00|60.55|57.75|61.36|58.56|61.36|58.56|60.29|57.49|0
1657865700000|2022-07-15 06:15:00|61.29|58.49|61.14|58.34|61.47|58.67|60.84|58.04|0
1657866000000|2022-07-15 06:20:00|61.21|58.41|60.32|57.52|61.29|58.49|60.03|57.23|0
1657866300000|2022-07-15 06:25:00|60.25|57.45|60.03|57.23|60.43|57.63|59.59|56.79|0
1657866600000|2022-07-15 06:30:00|59.96|57.16|59.4|56.6|60.47|57.67|59.3|56.5|0
1657866900000|2022-07-15 06:35:00|59.44|56.64|58|55.2|59.51|56.71|57.93|55.13|0
1657867200000|2022-07-15 06:40:00|57.93|55.13|57.96|55.16|58.25|55.45|57.5|54.7|0
1657867500000|2022-07-15 06:45:00|58.14|55.34|58.03|55.23|58.57|55.77|57.86|55.06|0
1657867800000|2022-07-15 06:50:00|58.07|55.27|57.99|55.19|58.35|55.55|57.92|55.12|0
1657868100000|2022-07-15 06:55:00|57.92|55.12|57.42|54.62|58.1|55.3|57.42|54.62|0
1657868400000|2022-07-15 07:00:00|57.24|54.44|57.21|54.41|57.92|55.12|56.58|53.78|0
1657868700000|2022-07-15 07:05:00|57.25|54.85|56.16|53.76|57.25|54.85|55.05|52.65|0
1657869000000|2022-07-15 07:10:00|56.23|53.83|57.07|54.67|57.21|54.81|55.98|53.58|0
1657869300000|2022-07-15 07:15:00|56.93|54.53|59.07|56.67|59.07|56.67|56.86|54.46|0
1657869600000|2022-07-15 07:20:00|59.25|56.85|59.43|57.03|59.79|57.39|58.64|56.24|0
1657869900000|2022-07-15 07:25:00|59.61|57.21|59.68|57.28|60.56|58.16|59.46|57.06|0
1657870200000|2022-07-15 07:30:00|59.75|57.35|59.28|56.88|60.3|57.9|59.02|56.62|0
1657870500000|2022-07-15 07:35:00|59.21|56.81|60.19|57.79|60.52|58.12|59.13|56.73|0
1657870800000|2022-07-15 07:40:00|60.08|57.68|59.38|56.98|60.19|57.79|59.13|56.73|0
1657871100000|2022-07-15 07:45:00|59.34|56.94|58.8|56.4|59.71|57.31|58.76|56.36|0
1657871400000|2022-07-15 07:50:00|58.76|56.36|58.36|55.96|58.91|56.51|58.08|55.68|0
1657871700000|2022-07-15 07:55:00|58.29|55.89|58.97|56.57|59.41|57.01|58.29|55.89|0
1657872000000|2022-07-15 08:00:00|59.04|56.64|57.43|55.03|59.19|56.79|57.39|54.99|0
1657872300000|2022-07-15 08:05:00|57.68|55.28|58.25|55.85|58.46|56.06|57.54|55.14|0
1657872600000|2022-07-15 08:10:00|58.1|55.7|58.08|55.68|58.53|56.13|57.76|55.36|0
1657872900000|2022-07-15 08:15:00|58.15|55.75|57.93|55.53|58.37|55.97|57.54|55.14|0
1657873200000|2022-07-15 08:20:00|58.04|55.64|58.72|56.32|58.86|56.46|57.58|55.18|0
1657873500000|2022-07-15 08:25:00|58.65|56.25|59.37|56.97|59.37|56.97|58.65|56.25|0
1657873800000|2022-07-15 08:30:00|59.51|57.11|59.33|56.93|59.88|57.48|59.08|56.68|0
1657874100000|2022-07-15 08:35:00|59.25|56.85|59.51|57.11|59.87|57.47|59.22|56.82|0
1657874400000|2022-07-15 08:40:00|59.58|57.18|61.19|58.79|61.34|58.94|59.54|57.14|0
1657874700000|2022-07-15 08:45:00|61.27|58.87|62.24|59.84|62.31|59.91|60.86|58.46|0
1657875000000|2022-07-15 08:50:00|62.27|59.87|62.53|60.13|63.14|60.74|62.08|59.68|0
1657875300000|2022-07-15 08:55:00|62.57|60.17|61.41|59.01|62.68|60.28|61.29|58.89|0
1657875600000|2022-07-15 09:00:00|61.29|58.89|61.85|59.45|62.08|59.68|61.29|58.89|0
1657875900000|2022-07-15 09:05:00|61.93|59.53|62.6|60.2|62.75|60.35|61.93|59.53|0
1657876200000|2022-07-15 09:10:00|62.71|60.31|62.52|60.12|63.2|60.8|62.45|60.05|0
1657876500000|2022-07-15 09:15:00|62.67|60.27|61.99|59.59|62.86|60.46|61.88|59.48|0
1657876800000|2022-07-15 09:20:00|61.84|59.44|60.95|58.55|61.99|59.59|60.87|58.47|0
1657877100000|2022-07-15 09:25:00|60.91|58.51|61.39|58.99|61.65|59.25|60.87|58.47|0
1657877400000|2022-07-15 09:30:00|61.31|58.91|62.13|59.73|62.17|59.77|61.24|58.84|0
1657877700000|2022-07-15 09:35:00|62.17|59.77|62.01|59.61|62.17|59.77|61.23|58.83|0
1657878000000|2022-07-15 09:40:00|62.05|59.65|61.53|59.13|62.05|59.65|61.34|58.94|0
1657878300000|2022-07-15 09:45:00|61.64|59.24|60.63|58.23|61.68|59.28|60.63|58.23|0
1657878600000|2022-07-15 09:50:00|60.71|58.31|60.12|57.72|60.78|58.38|60.04|57.64|0
1657878900000|2022-07-15 09:55:00|60.04|57.64|60.78|58.38|61.3|58.9|60.04|57.64|0
1657879200000|2022-07-15 10:00:00|60.63|58.23|60.55|58.15|60.7|58.3|59.82|57.42|0
1657879500000|2022-07-15 10:05:00|60.48|58.08|60.4|58|60.62|58.22|59.96|57.56|0
1657879800000|2022-07-15 10:10:00|60.18|57.78|60.4|58|60.62|58.22|60.11|57.71|0
1657880100000|2022-07-15 10:15:00|60.32|57.92|60.17|57.77|60.62|58.22|60.1|57.7|0
1657880400000|2022-07-15 10:20:00|60.1|57.7|61.06|58.66|61.73|59.33|60.03|57.63|0
1657880700000|2022-07-15 10:25:00|61.02|58.62|61.57|59.17|61.72|59.32|60.87|58.47|0
1657881000000|2022-07-15 10:30:00|61.53|59.13|60.83|58.43|61.8|59.4|60.83|58.43|0
1657881300000|2022-07-15 10:35:00|60.86|58.46|61.05|58.65|61.05|58.65|60.53|58.13|0
1657881600000|2022-07-15 10:40:00|61.08|58.68|61.12|58.72|61.19|58.79|60.75|58.35|0
1657881900000|2022-07-15 10:45:00|61|58.6|61.82|59.42|61.86|59.46|60.93|58.53|0
1657882200000|2022-07-15 10:50:00|61.71|59.31|61.56|59.16|61.86|59.46|61.3|58.9|0
1657882500000|2022-07-15 10:55:00|61.59|59.19|61.4|59|61.71|59.31|61.11|58.71|0
1657882800000|2022-07-15 11:00:00|61.51|59.11|62.11|59.71|62.38|59.98|61.33|58.93|0
1657883100000|2022-07-15 11:05:00|62.07|59.67|62.07|59.67|62.48|60.08|61.77|59.37|0
1657883400000|2022-07-15 11:10:00|62|59.6|62.75|60.35|62.9|60.5|61.77|59.37|0
1657883700000|2022-07-15 11:15:00|62.67|60.27|62.21|59.81|62.67|60.27|62.18|59.78|0
1657884000000|2022-07-15 11:20:00|62.25|59.85|62.97|60.57|63.27|60.87|62.14|59.74|0
1657884300000|2022-07-15 11:25:00|63|60.6|62.81|60.41|63.42|61.02|62.74|60.34|0
1657884600000|2022-07-15 11:30:00|62.85|60.45|63.26|60.86|63.34|60.94|62.81|60.41|0
1657884900000|2022-07-15 11:35:00|63.19|60.79|62.58|60.18|63.34|60.94|62.5|60.1|0
1657885200000|2022-07-15 11:40:00|62.61|60.21|61.67|59.27|62.65|60.25|61.6|59.2|0
1657885500000|2022-07-15 11:45:00|61.6|59.2|62.35|59.95|62.35|59.95|61.52|59.12|0
1657885800000|2022-07-15 11:50:00|62.27|59.87|61.89|59.49|62.27|59.87|61.74|59.34|0
1657886100000|2022-07-15 11:55:00|61.82|59.42|60.85|58.45|61.97|59.57|60.85|58.45|0
1657886400000|2022-07-15 12:00:00|60.92|58.52|60.99|58.59|61.66|59.26|60.88|58.48|0
1657886700000|2022-07-15 12:05:00|60.84|58.44|60.84|58.44|61.21|58.81|60.55|58.15|0
1657887000000|2022-07-15 12:10:00|60.91|58.51|60.84|58.44|60.91|58.51|60.32|57.92|0
1657887300000|2022-07-15 12:15:00|60.76|58.36|59.88|57.48|60.91|58.51|59.59|57.19|0
1657887600000|2022-07-15 12:20:00|59.73|57.33|59.4|57|59.81|57.41|58.79|56.39|0
1657887900000|2022-07-15 12:25:00|59.44|57.04|59.3|56.9|60.24|57.84|59.15|56.75|0
1657888200000|2022-07-15 12:30:00|58.94|56.54|58.32|55.92|60.03|57.63|56.05|53.65|0
1657888500000|2022-07-15 12:35:00|58.18|55.78|62.84|60.44|62.84|60.44|57.89|55.49|0
1657888800000|2022-07-15 12:40:00|62.91|60.51|63.06|60.66|63.29|60.89|62.08|59.68|0
1657889100000|2022-07-15 12:45:00|63.21|60.81|67.75|65.35|68.07|65.67|62.98|60.58|0
1657889400000|2022-07-15 12:50:00|67.59|65.19|69.12|66.72|69.94|67.54|67.51|65.11|0
1657889700000|2022-07-15 12:55:00|69.04|66.64|68.75|66.35|71.61|69.21|68.34|65.94|0
1657890000000|2022-07-15 13:00:00|68.67|66.27|69.96|67.56|70.2|67.8|68.01|65.61|0
1657890300000|2022-07-15 13:05:00|69.87|67.47|71.52|69.12|72.27|69.87|69.87|67.47|0
1657890600000|2022-07-15 13:10:00|71.44|69.04|69.99|67.59|71.44|69.04|69.62|67.22|0
1657890900000|2022-07-15 13:15:00|69.95|67.55|69.66|67.26|70.03|67.63|69.05|66.65|0
1657891200000|2022-07-15 13:20:00|69.62|67.22|69.94|67.54|70.02|67.62|68.97|66.57|0
1657891500000|2022-07-15 13:25:00|70.19|67.79|72.85|70.45|73.27|70.87|70.19|67.79|0
1657891800000|2022-07-15 13:30:00|73.18|70.78|72.19|69.79|75.47|73.07|72.19|69.79|0
1657892100000|2022-07-15 13:35:00|72.86|70.46|70.43|68.03|73.71|71.31|69.86|67.46|0
1657892400000|2022-07-15 13:40:00|70.77|68.37|70.51|68.11|70.93|68.53|69.12|66.72|0
1657892700000|2022-07-15 13:45:00|70.76|68.36|69.03|66.63|70.76|68.36|66.43|64.03|0
1657893000000|2022-07-15 13:50:00|68.86|66.46|66.62|64.22|69.19|66.79|66.14|63.74|0
1657893300000|2022-07-15 13:55:00|66.3|63.9|69.14|66.74|69.43|67.03|65.83|63.43|0
1657893600000|2022-07-15 14:00:00|71.69|69.29|73.42|71.02|77.04|74.64|71.57|69.17|0
1657893900000|2022-07-15 14:05:00|73.25|70.85|72.74|70.34|74.35|71.95|70.74|68.34|0
1657894200000|2022-07-15 14:10:00|72.82|70.42|73.41|71.01|74.52|72.12|71.81|69.41|0
1657894500000|2022-07-15 14:15:00|73.32|70.92|74|71.6|74.52|72.12|72.4|70|0
1657894800000|2022-07-15 14:20:00|74.17|71.77|75.11|72.71|75.37|72.97|70.73|68.33|0
1657895100000|2022-07-15 14:25:00|75.37|72.97|78.17|75.77|78.43|76.03|74.29|71.89|0
1657895400000|2022-07-15 14:30:00|78.43|76.03|77.15|74.75|80.75|78.35|77.06|74.66|0
1657895700000|2022-07-15 14:35:00|77.32|74.92|75.57|73.17|77.68|75.28|75.4|73|0
1657896000000|2022-07-15 14:40:00|75.74|73.34|74.27|71.87|76.27|73.87|74.27|71.87|0
1657896300000|2022-07-15 14:45:00|74.19|71.79|74.44|72.04|74.96|72.56|72.91|70.51|0
1657896600000|2022-07-15 14:50:00|74.18|71.78|74.35|71.95|74.87|72.47|73.58|71.18|0
1657896900000|2022-07-15 14:55:00|74.09|71.69|75.23|72.83|75.58|73.18|73.68|71.28|0
1657897200000|2022-07-15 15:00:00|75.05|72.65|76.1|73.7|76.45|74.05|74.75|72.35|0
1657897500000|2022-07-15 15:05:00|76.18|73.78|78.03|75.63|78.48|76.08|75.57|73.17|0
1657897800000|2022-07-15 15:10:00|78.3|75.9|78.12|75.72|78.3|75.9|76.88|74.48|0
1657898100000|2022-07-15 15:15:00|78.3|75.9|77.85|75.45|79.1|76.7|77.58|75.18|0
1657898400000|2022-07-15 15:20:00|77.94|75.54|78.9|76.5|79.1|76.7|77.94|75.54|0
1657898700000|2022-07-15 15:25:00|78.99|76.59|76.39|73.99|79.08|76.68|76.31|73.91|0
1657899000000|2022-07-15 15:30:00|76.31|73.91|76.13|73.73|77.37|74.97|75.16|72.76|0
1657899300000|2022-07-15 15:35:00|76.21|73.81|77.1|74.7|77.45|75.05|75.69|73.29|0
1657899600000|2022-07-15 15:40:00|76.92|74.52|76.74|74.34|77.27|74.87|76.03|73.63|0
1657899900000|2022-07-15 15:45:00|76.83|74.43|76.18|73.78|77.8|75.4|76.12|73.72|0
1657900200000|2022-07-15 15:50:00|75.87|73.47|74.99|72.59|76.05|73.65|74.99|72.59|0
1657900500000|2022-07-15 15:55:00|74.73|72.33|74.38|71.98|75.34|72.94|74.12|71.72|0
1657900800000|2022-07-15 16:00:00|74.2|71.8|74.81|72.41|75.16|72.76|73.42|71.02|0
1657901100000|2022-07-15 16:05:00|74.72|72.32|72.9|70.5|74.72|72.32|72.64|70.24|0
1657901400000|2022-07-15 16:10:00|72.82|70.42|72.98|70.58|73.5|71.1|72.05|69.65|0
1657901700000|2022-07-15 16:15:00|72.81|70.41|74.02|71.62|74.02|71.62|72.47|70.07|0
1657902000000|2022-07-15 16:20:00|73.93|71.53|72.14|69.74|74.19|71.79|72.06|69.66|0
1657902300000|2022-07-15 16:25:00|72.06|69.66|72.31|69.91|72.75|70.35|71.76|69.36|0
1657902600000|2022-07-15 16:30:00|72.27|69.87|71.28|68.88|72.66|70.26|70.61|68.21|0
1657902900000|2022-07-15 16:35:00|71.11|68.71|71.37|68.97|71.71|69.31|70.78|68.38|0
1657903200000|2022-07-15 16:40:00|71.28|68.88|71.96|69.56|72.13|69.73|70.35|67.95|0
1657903500000|2022-07-15 16:45:00|71.87|69.47|72.64|70.24|72.9|70.5|71.62|69.22|0
1657903800000|2022-07-15 16:50:00|72.73|70.33|71.78|69.38|72.9|70.5|71.44|69.04|0
1657904100000|2022-07-15 16:55:00|71.82|69.42|72.12|69.72|72.55|70.15|71.53|69.13|0
1657904400000|2022-07-15 17:00:00|72.21|69.81|72.98|70.58|72.98|70.58|72.12|69.72|0
1657904700000|2022-07-15 17:05:00|73.07|70.67|73.67|71.27|73.76|71.36|72.81|70.41|0
1657905000000|2022-07-15 17:10:00|73.58|71.18|73.67|71.27|73.93|71.53|73.32|70.92|0
1657905300000|2022-07-15 17:15:00|73.41|71.01|73.49|71.09|73.66|71.26|72.89|70.49|0
1657905600000|2022-07-15 17:20:00|73.58|71.18|73.66|71.26|73.75|71.35|72.97|70.57|0
1657905900000|2022-07-15 17:25:00|73.75|71.35|75.06|72.66|75.06|72.66|73.57|71.17|0
1657906200000|2022-07-15 17:30:00|74.97|72.57|75.23|72.83|75.5|73.1|74.53|72.13|0
1657906500000|2022-07-15 17:35:00|75.14|72.74|75.49|73.09|75.49|73.09|74.79|72.39|0
1657906800000|2022-07-15 17:40:00|75.58|73.18|74.78|72.38|75.58|73.18|74.61|72.21|0
1657907100000|2022-07-15 17:45:00|74.7|72.3|74.25|71.85|75.05|72.65|74.25|71.85|0
1657907400000|2022-07-15 17:50:00|74.17|71.77|72.95|70.55|74.6|72.2|72.95|70.55|0
1657907700000|2022-07-15 17:55:00|72.81|70.41|73.55|71.15|73.72|71.32|72.69|70.29|0
1657908000000|2022-07-15 18:00:00|73.64|71.24|72.34|69.94|73.81|71.41|71.99|69.59|0
1657908300000|2022-07-15 18:05:00|72.42|70.02|73.11|70.71|73.11|70.71|72.25|69.85|0
1657908600000|2022-07-15 18:10:00|73.28|70.88|73.8|71.4|73.8|71.4|72.63|70.23|0
1657908900000|2022-07-15 18:15:00|73.89|71.49|74.23|71.83|74.32|71.92|73.54|71.14|0
1657909200000|2022-07-15 18:20:00|74.32|71.92|73.4|71|74.32|71.92|72.67|70.27|0
1657909500000|2022-07-15 18:25:00|73.45|71.05|73.88|71.48|73.88|71.48|72.49|70.09|0
1657909800000|2022-07-15 18:30:00|73.79|71.39|73.7|71.3|74.14|71.74|73.35|70.95|0
1657910100000|2022-07-15 18:35:00|73.61|71.21|73.52|71.12|73.79|71.39|73.26|70.86|0
1657910400000|2022-07-15 18:40:00|73.61|71.21|74.57|72.17|74.57|72.17|73.44|71.04|0
1657910700000|2022-07-15 18:45:00|74.66|72.26|75.53|73.13|75.53|73.13|74.66|72.26|0
1657911000000|2022-07-15 18:50:00|75.45|73.05|75|72.6|75.53|73.13|74.65|72.25|0
1657911300000|2022-07-15 18:55:00|74.95|72.55|74.03|71.63|75.04|72.64|73.86|71.46|0
1657911600000|2022-07-15 19:00:00|73.77|71.37|74.29|71.89|74.29|71.89|73.07|70.67|0
1657911900000|2022-07-15 19:05:00|74.2|71.8|74.73|72.33|74.81|72.41|73.85|71.45|0
1657912200000|2022-07-15 19:10:00|74.64|72.24|73.85|71.45|74.99|72.59|73.76|71.36|0
1657912500000|2022-07-15 19:15:00|73.94|71.54|73.84|71.44|74.72|72.32|73.67|71.27|0
1657912800000|2022-07-15 19:20:00|73.93|71.53|73.23|70.83|74.63|72.23|73.23|70.83|0
1657913100000|2022-07-15 19:25:00|72.97|70.57|73.4|71|73.75|71.35|72.97|70.57|0
1657913400000|2022-07-15 19:30:00|73.32|70.92|72.02|69.62|73.58|71.18|71.59|69.19|0
1657913700000|2022-07-15 19:35:00|72.11|69.71|72.36|69.96|73.23|70.83|71.5|69.1|0
1657914000000|2022-07-15 19:40:00|72.27|69.87|74|71.6|74|71.6|72.1|69.7|0
1657914300000|2022-07-15 19:45:00|73.92|71.52|72.7|70.3|74.18|71.78|72.61|70.21|0
1657914600000|2022-07-15 19:50:00|73.04|70.64|73.91|71.51|73.91|71.51|71.41|69.01|0
1657914900000|2022-07-15 19:55:00|74.08|71.68|76.47|74.07|77|74.6|74.08|71.68|0
1657915200000|2022-07-15 20:00:00|76.2|73.8|76.46|74.06|76.64|74.24|75.49|73.09|0
1657915500000|2022-07-15 20:05:00|76.37|73.97|76.46|74.06|76.55|74.15|76.1|73.7|0
1657915800000|2022-07-15 20:10:00|76.64|74.24|76.19|73.79|76.9|74.5|76.1|73.7|0
1658103300000|2022-07-18 00:15:00|80.47|77.67|80.42|77.62|80.52|77.72|80.15|77.35|0
1658103600000|2022-07-18 00:20:00|80.47|77.67|80.65|77.85|80.7|77.9|80.24|77.44|0
1658103900000|2022-07-18 00:25:00|80.6|77.8|80.87|78.07|80.88|78.08|80.51|77.71|0
1658104200000|2022-07-18 00:30:00|80.78|77.98|80.27|77.47|80.92|78.12|80.18|77.38|0
1658104500000|2022-07-18 00:35:00|80.23|77.43|79.04|76.24|80.59|77.79|78.95|76.15|0
1658104800000|2022-07-18 00:40:00|79.13|76.33|78.77|75.97|79.4|76.6|78.5|75.7|0
1658105100000|2022-07-18 00:45:00|78.81|76.01|78.76|75.96|79.22|76.42|78.76|75.96|0
1658105400000|2022-07-18 00:50:00|78.67|75.87|78.49|75.69|78.85|76.05|78.31|75.51|0
1658105700000|2022-07-18 00:55:00|78.53|75.73|78.85|76.05|79.21|76.41|78.44|75.64|0
1658106000000|2022-07-18 01:00:00|78.94|76.14|79.57|76.77|79.57|76.77|78.85|76.05|0
1658106300000|2022-07-18 01:05:00|79.48|76.68|79.57|76.77|79.66|76.86|79.02|76.22|0
1658106600000|2022-07-18 01:10:00|79.66|76.86|79.56|76.76|79.66|76.86|78.93|76.13|0
1658106900000|2022-07-18 01:15:00|79.65|76.85|80.84|78.04|80.84|78.04|79.56|76.76|0
1658107200000|2022-07-18 01:20:00|80.79|77.99|81.3|78.5|81.48|78.68|80.47|77.67|0
1658107500000|2022-07-18 01:25:00|81.39|78.59|81.02|78.22|81.67|78.87|80.93|78.13|0
1658107800000|2022-07-18 01:30:00|81.15|78.35|81.2|78.4|81.2|78.4|80.46|77.66|0
1658108100000|2022-07-18 01:35:00|81.29|78.49|79.73|76.93|81.29|78.49|79.45|76.65|0
1658108400000|2022-07-18 01:40:00|79.68|76.88|80|77.2|80.27|77.47|79.59|76.79|0
1658108700000|2022-07-18 01:45:00|80.04|77.24|80.63|77.83|80.73|77.93|79.81|77.01|0
1658109000000|2022-07-18 01:50:00|80.59|77.79|81|78.2|81.19|78.39|80.59|77.79|0
1658109300000|2022-07-18 01:55:00|80.91|78.11|80.95|78.15|81|78.2|80.67|77.87|0
1658109600000|2022-07-18 02:00:00|80.99|78.19|80.76|77.96|81.27|78.47|80.72|77.92|0
1658109900000|2022-07-18 02:05:00|80.72|77.92|80.66|77.86|80.85|78.05|80.53|77.73|0
1658110200000|2022-07-18 02:10:00|80.71|77.91|80.62|77.82|81.08|78.28|80.43|77.63|0
1658110500000|2022-07-18 02:15:00|80.66|77.86|80.98|78.18|81.26|78.46|80.66|77.86|0
1658110800000|2022-07-18 02:20:00|81.07|78.27|80.79|77.99|81.26|78.46|80.65|77.85|0
1658111100000|2022-07-18 02:25:00|80.7|77.9|80.24|77.44|80.98|78.18|80.15|77.35|0
1658111400000|2022-07-18 02:30:00|80.33|77.53|80.83|78.03|80.97|78.17|80.33|77.53|0
1658111700000|2022-07-18 02:35:00|80.88|78.08|80.92|78.12|81.43|78.63|80.09|77.29|0
1658112000000|2022-07-18 02:40:00|80.87|78.07|81.15|78.35|81.33|78.53|80.73|77.93|0
1658112300000|2022-07-18 02:45:00|81.19|78.39|81.14|78.34|81.37|78.57|80.73|77.93|0
1658112600000|2022-07-18 02:50:00|81.33|78.53|81.23|78.43|81.51|78.71|81.05|78.25|0
1658112900000|2022-07-18 02:55:00|81.32|78.52|81.51|78.71|81.6|78.8|81.28|78.48|0
1658113200000|2022-07-18 03:00:00|81.55|78.75|82.06|79.26|82.25|79.45|81.41|78.61|0
1658113500000|2022-07-18 03:05:00|82.1|79.3|82.9|80.1|82.99|80.19|82.1|79.3|0
1658113800000|2022-07-18 03:10:00|82.99|80.19|82.89|80.09|83.46|80.66|82.71|79.91|0
1658114100000|2022-07-18 03:15:00|82.99|80.19|83.72|80.92|84.63|81.83|82.98|80.18|0
1658114400000|2022-07-18 03:20:00|83.67|80.87|84.37|81.57|84.56|81.76|83.44|80.64|0
1658114700000|2022-07-18 03:25:00|84.42|81.62|84.47|81.67|84.7|81.9|84.19|81.39|0
1658115000000|2022-07-18 03:30:00|84.37|81.57|84.27|81.47|84.56|81.76|83.9|81.1|0
1658115300000|2022-07-18 03:35:00|84.18|81.38|84.31|81.51|84.55|81.75|83.71|80.91|0
1658115600000|2022-07-18 03:40:00|84.36|81.56|83.98|81.18|84.55|81.75|83.84|81.04|0
1658115900000|2022-07-18 03:45:00|84.08|81.28|83.88|81.08|84.17|81.37|83.88|81.08|0
1658116200000|2022-07-18 03:50:00|83.84|81.04|84.11|81.31|84.26|81.46|83.74|80.94|0
1658116500000|2022-07-18 03:55:00|84.07|81.27|84.07|81.27|84.35|81.55|83.97|81.17|0
1658116800000|2022-07-18 04:00:00|84.11|81.31|84.53|81.73|84.63|81.83|84.11|81.31|0
1658117100000|2022-07-18 04:05:00|84.44|81.64|84.44|81.64|84.53|81.73|84.25|81.45|0
1658117400000|2022-07-18 04:10:00|84.53|81.73|84.15|81.35|84.63|81.83|84.15|81.35|0
1658117700000|2022-07-18 04:15:00|84.05|81.25|84.05|81.25|84.15|81.35|83.96|81.16|0
1658118000000|2022-07-18 04:20:00|84|81.2|83.48|80.68|84|81.2|83.48|80.68|0
1658118300000|2022-07-18 04:25:00|83.39|80.59|83.71|80.91|83.71|80.91|83.11|80.31|0
1658118600000|2022-07-18 04:30:00|83.76|80.96|83.52|80.72|83.76|80.96|83.48|80.68|0
1658118900000|2022-07-18 04:35:00|83.57|80.77|84.13|81.33|84.13|81.33|83.57|80.77|0
1658119200000|2022-07-18 04:40:00|84.04|81.24|84.13|81.33|84.13|81.33|83.85|81.05|0
1658119500000|2022-07-18 04:45:00|84.22|81.42|84.03|81.23|84.32|81.52|83.98|81.18|0
1658119800000|2022-07-18 04:50:00|83.98|81.18|84.31|81.51|84.4|81.6|83.98|81.18|0
1658120100000|2022-07-18 04:55:00|84.21|81.41|84.73|81.93|84.87|82.07|84.17|81.37|0
1658120400000|2022-07-18 05:00:00|84.87|82.07|83.92|81.12|84.97|82.17|83.74|80.94|0
1658120700000|2022-07-18 05:05:00|84.02|81.22|83.73|80.93|84.21|81.41|83.73|80.93|0
1658121000000|2022-07-18 05:10:00|83.78|80.98|83.92|81.12|84.01|81.21|83.64|80.84|0
1658121300000|2022-07-18 05:15:00|83.96|81.16|83.68|80.88|84.29|81.49|83.68|80.88|0
1658121600000|2022-07-18 05:20:00|83.63|80.83|84.29|81.49|84.29|81.49|83.58|80.78|0
1658121900000|2022-07-18 05:25:00|84.38|81.58|84.66|81.86|84.66|81.86|84.19|81.39|0
1658122200000|2022-07-18 05:30:00|84.71|81.91|85.13|82.33|85.13|82.33|84.47|81.67|0
1658122500000|2022-07-18 05:35:00|85.18|82.38|85.61|82.81|86.09|83.29|84.75|81.95|0
1658122800000|2022-07-18 05:40:00|85.56|82.76|85.99|83.19|86.03|83.23|85.36|82.56|0
1658123100000|2022-07-18 05:45:00|86.08|83.28|86.41|83.61|86.46|83.66|85.84|83.04|0
1658123400000|2022-07-18 05:50:00|86.32|83.52|85.88|83.08|86.46|83.66|85.88|83.08|0
1658123700000|2022-07-18 05:55:00|85.93|83.13|86.26|83.46|86.31|83.51|85.78|82.98|0
1658124000000|2022-07-18 06:00:00|86.17|83.37|85.4|82.6|87.32|84.52|85.4|82.6|0
1658124300000|2022-07-18 06:05:00|85.35|82.55|85.39|82.59|86.11|83.31|85.3|82.5|0
1658124600000|2022-07-18 06:10:00|85.3|82.5|84.91|82.11|85.39|82.59|84.82|82.02|0
1658124900000|2022-07-18 06:15:00|84.63|81.83|85.29|82.49|85.58|82.78|84.63|81.83|0
1658125200000|2022-07-18 06:20:00|85.39|82.59|85.48|82.68|85.53|82.73|84.81|82.01|0
1658125500000|2022-07-18 06:25:00|85.38|82.58|85.48|82.68|85.48|82.68|84.72|81.92|0
1658125800000|2022-07-18 06:30:00|85.38|82.58|85.47|82.67|85.95|83.15|84.81|82.01|0
1658126100000|2022-07-18 06:35:00|85.57|82.77|85.47|82.67|86.14|83.34|85.28|82.48|0
1658126400000|2022-07-18 06:40:00|85.42|82.62|86.42|83.62|86.61|83.81|85.37|82.57|0
1658126700000|2022-07-18 06:45:00|86.52|83.72|86.8|84|87.29|84.49|86.52|83.72|0
1658127000000|2022-07-18 06:50:00|86.71|83.91|86.99|84.19|87.38|84.58|86.51|83.71|0
1658127300000|2022-07-18 06:55:00|86.94|84.14|87.67|84.87|87.67|84.87|86.8|84|0
1658127600000|2022-07-18 07:00:00|86.99|84.19|85.83|83.03|87.57|84.77|85.83|83.03|0
1658127900000|2022-07-18 07:05:00|85.73|83.33|86.83|84.43|87.41|85.01|85.54|83.14|0
1658128200000|2022-07-18 07:10:00|86.78|84.38|87.55|85.15|87.75|85.35|86.49|84.09|0
1658128500000|2022-07-18 07:15:00|87.46|85.06|88.72|86.32|89.02|86.62|87.46|85.06|0
1658128800000|2022-07-18 07:20:00|88.52|86.12|89.21|86.81|89.6|87.2|88.13|85.73|0
1658129100000|2022-07-18 07:25:00|89.11|86.71|89.2|86.8|89.3|86.9|88.23|85.83|0
1658129400000|2022-07-18 07:30:00|89.3|86.9|90.78|88.38|90.98|88.58|89.01|86.61|0
1658129700000|2022-07-18 07:35:00|90.73|88.33|90.78|88.38|91.38|88.98|90.58|88.18|0
1658130000000|2022-07-18 07:40:00|90.68|88.28|91.08|88.68|91.88|89.48|90.48|88.08|0
1658130300000|2022-07-18 07:45:00|90.98|88.58|90.72|88.32|91.32|88.92|90.43|88.03|0
1658130600000|2022-07-18 07:50:00|90.67|88.27|89.88|87.48|90.87|88.47|89.78|87.38|0
1658130900000|2022-07-18 07:55:00|89.98|87.58|90.17|87.77|90.17|87.77|89.68|87.28|0
1658131200000|2022-07-18 08:00:00|90.07|87.67|90.63|88.23|93.79|91.39|89.38|86.98|0
1658131500000|2022-07-18 08:05:00|90.68|88.28|91.03|88.63|91.42|89.02|90.13|87.73|0
1658131800000|2022-07-18 08:10:00|90.83|88.43|91.07|88.67|91.12|88.72|90.23|87.83|0
1658132100000|2022-07-18 08:15:00|90.97|88.57|90.77|88.37|91.12|88.72|90.57|88.17|0
1658132400000|2022-07-18 08:20:00|90.67|88.27|92.11|89.71|92.11|89.71|90.62|88.22|0
1658132700000|2022-07-18 08:25:00|92.21|89.81|94.13|91.73|94.54|92.14|92.21|89.81|0
1658133000000|2022-07-18 08:30:00|94.23|91.83|94.33|91.93|94.84|92.44|93.62|91.22|0
1658133300000|2022-07-18 08:35:00|94.38|91.98|94.07|91.67|94.43|92.03|93.31|90.91|0
1658133600000|2022-07-18 08:40:00|94.02|91.62|93.71|91.31|94.63|92.23|93.71|91.31|0
1658133900000|2022-07-18 08:45:00|93.76|91.36|93.91|91.51|94.12|91.72|93.36|90.96|0
1658134200000|2022-07-18 08:50:00|93.86|91.46|94.47|92.07|94.62|92.22|93.71|91.31|0
1658134500000|2022-07-18 08:55:00|94.42|92.02|94.97|92.57|95.34|92.94|94.42|92.02|0
1658134800000|2022-07-18 09:00:00|94.93|92.53|94.41|92.01|95.18|92.78|94.41|92.01|0
1658135100000|2022-07-18 09:05:00|94.46|92.06|93.39|90.99|94.61|92.21|93.09|90.69|0
1658135400000|2022-07-18 09:10:00|93.29|90.89|93.89|91.49|93.9|91.5|93.29|90.89|0
1658135700000|2022-07-18 09:15:00|93.79|91.39|94.09|91.69|94.3|91.9|93.28|90.88|0
1658136000000|2022-07-18 09:20:00|94.2|91.8|94.75|92.35|94.81|92.41|94.19|91.79|0
1658136300000|2022-07-18 09:25:00|94.8|92.4|93.07|90.67|94.8|92.4|92.97|90.57|0
1658136600000|2022-07-18 09:30:00|93.02|90.62|92.66|90.26|93.38|90.98|92.46|90.06|0
1658136900000|2022-07-18 09:35:00|92.71|90.31|92.86|90.46|93.17|90.77|92.46|90.06|0
1658137200000|2022-07-18 09:40:00|92.91|90.51|92.76|90.36|93.17|90.77|92.26|89.86|0
1658137500000|2022-07-18 09:45:00|92.66|90.26|91.9|89.5|92.7|90.3|91.9|89.5|0
1658137800000|2022-07-18 09:50:00|91.85|89.45|91.65|89.25|92|89.6|91.55|89.15|0
1658138100000|2022-07-18 09:55:00|91.75|89.35|92.34|89.94|92.34|89.94|91.75|89.35|0
1658138400000|2022-07-18 10:00:00|92.24|89.84|91.64|89.24|92.44|90.04|91.64|89.24|0
1658138700000|2022-07-18 10:05:00|91.74|89.34|92.44|90.04|92.54|90.14|91.74|89.34|0
1658139000000|2022-07-18 10:10:00|92.49|90.09|93.55|91.15|93.55|91.15|92.34|89.94|0
1658139300000|2022-07-18 10:15:00|93.54|91.14|93.08|90.68|93.54|91.14|92.68|90.28|0
1658139600000|2022-07-18 10:20:00|93.14|90.74|93.44|91.04|93.54|91.14|93.03|90.63|0
1658139900000|2022-07-18 10:25:00|93.38|90.98|93.08|90.68|93.54|91.14|92.93|90.53|0
1658140200000|2022-07-18 10:30:00|93.03|90.63|93.13|90.73|93.23|90.83|93.02|90.62|0
1658140500000|2022-07-18 10:35:00|93.12|90.72|92.42|90.02|93.12|90.72|92.01|89.61|0
1658140800000|2022-07-18 10:40:00|92.36|89.96|92.21|89.81|92.61|90.21|91.91|89.51|0
1658141100000|2022-07-18 10:45:00|92.11|89.71|92.41|90.01|92.41|90.01|91.71|89.31|0
1658141400000|2022-07-18 10:50:00|92.51|90.11|91.7|89.3|92.51|90.11|91.7|89.3|0
1658141700000|2022-07-18 10:55:00|91.6|89.2|92|89.6|92.4|90|91.6|89.2|0
1658142000000|2022-07-18 11:00:00|91.9|89.5|91.89|89.49|92|89.6|91|88.6|0
1658142300000|2022-07-18 11:05:00|91.99|89.59|93.5|91.1|93.61|91.21|91.89|89.49|0
1658142600000|2022-07-18 11:10:00|93.61|91.21|92.89|90.49|93.7|91.3|92.89|90.49|0
1658142900000|2022-07-18 11:15:00|92.79|90.39|93.34|90.94|93.6|91.2|92.79|90.39|0
1658143200000|2022-07-18 11:20:00|93.4|91|94.41|92.01|94.61|92.21|93.29|90.89|0
1658143500000|2022-07-18 11:25:00|94.31|91.91|93.9|91.5|94.31|91.91|93.29|90.89|0
1658143800000|2022-07-18 11:30:00|93.79|91.39|93.69|91.29|94.2|91.8|93.59|91.19|0
1658144100000|2022-07-18 11:35:00|93.59|91.19|93.08|90.68|93.59|91.19|92.98|90.58|0
1658144400000|2022-07-18 11:40:00|92.98|90.58|92.77|90.37|93.08|90.68|92.57|90.17|0
1658144700000|2022-07-18 11:45:00|92.67|90.27|93.27|90.87|93.37|90.97|92.67|90.27|0
1658145000000|2022-07-18 11:50:00|93.22|90.82|92.76|90.36|93.57|91.17|92.66|90.26|0
1658145300000|2022-07-18 11:55:00|92.66|90.26|92.46|90.06|92.96|90.56|92.16|89.76|0
1658145600000|2022-07-18 12:00:00|92.56|90.16|92.45|90.05|93.46|91.06|92.25|89.85|0
1658145900000|2022-07-18 12:05:00|92.5|90.1|92.65|90.25|93.26|90.86|92.45|90.05|0
1658146200000|2022-07-18 12:10:00|92.6|90.2|92.14|89.74|92.65|90.25|91.94|89.54|0
1658146500000|2022-07-18 12:15:00|92.24|89.84|89.95|87.55|92.24|89.84|89.85|87.45|0
1658146800000|2022-07-18 12:20:00|90.05|87.65|89.25|86.85|90.34|87.94|88.67|86.27|0
1658147100000|2022-07-18 12:25:00|89.06|86.66|87.69|85.29|89.25|86.85|87.49|85.09|0
1658147400000|2022-07-18 12:30:00|87.78|85.38|89.15|86.75|89.25|86.85|87.49|85.09|0
1658147700000|2022-07-18 12:35:00|89.05|86.65|88.96|86.56|89.6|87.2|88.36|85.96|0
1658148000000|2022-07-18 12:40:00|88.91|86.51|89.4|87|89.4|87|88.52|86.12|0
1658148300000|2022-07-18 12:45:00|89.3|86.9|88.51|86.11|89.59|87.19|87.97|85.57|0
1658148600000|2022-07-18 12:50:00|88.36|85.96|88.51|86.11|88.95|86.55|88.21|85.81|0
1658148900000|2022-07-18 12:55:00|88.46|86.06|90.17|87.77|90.27|87.87|88.31|85.91|0
1658149200000|2022-07-18 13:00:00|90.12|87.72|89.38|86.98|90.17|87.77|89.28|86.88|0
1658149500000|2022-07-18 13:05:00|89.48|87.08|89.72|87.32|90.07|87.67|89.28|86.88|0
1658149800000|2022-07-18 13:10:00|89.77|87.37|89.08|86.68|89.87|87.47|88.69|86.29|0
1658150100000|2022-07-18 13:15:00|89.18|86.78|89.96|87.56|90.16|87.76|89.08|86.68|0
1658150400000|2022-07-18 13:20:00|89.86|87.46|89.86|87.46|90.16|87.76|89.07|86.67|0
1658150700000|2022-07-18 13:25:00|89.76|87.36|90.55|88.15|91.14|88.74|89.66|87.26|0
1658151000000|2022-07-18 13:30:00|90.75|88.35|89.99|87.59|93.42|91.02|89.46|87.06|0
1658151300000|2022-07-18 13:35:00|89.14|86.74|88.79|86.39|90.88|88.48|88.21|85.81|0
1658151600000|2022-07-18 13:40:00|88.4|86|91.7|89.3|91.8|89.4|86.84|84.44|0
1658151900000|2022-07-18 13:45:00|91.9|89.5|92.34|89.94|93.1|90.7|90.5|88.1|0
1658152200000|2022-07-18 13:50:00|92.6|90.2|92.19|89.79|92.8|90.4|91.29|88.89|0
1658152500000|2022-07-18 13:55:00|92.09|89.69|90.79|88.39|93.5|91.1|90.49|88.09|0
1658152800000|2022-07-18 14:00:00|90.89|88.49|90.49|88.09|91.89|89.49|89.21|86.81|0
1658153100000|2022-07-18 14:05:00|90.19|87.79|89.1|86.7|90.39|87.99|88.42|86.02|0
1658153400000|2022-07-18 14:10:00|89.2|86.8|87.16|84.76|89.49|87.09|85.63|83.23|0
1658153700000|2022-07-18 14:15:00|87.26|84.86|87.55|85.15|88.33|85.93|86.38|83.98|0
1658154000000|2022-07-18 14:20:00|87.64|85.24|87.93|85.53|88.62|86.22|87.3|84.9|0
1658154300000|2022-07-18 14:25:00|87.83|85.43|87.34|84.94|87.93|85.53|86.67|84.27|0
1658154600000|2022-07-18 14:30:00|87.44|85.04|88.81|86.41|89.3|86.9|87.34|84.94|0
1658154900000|2022-07-18 14:35:00|88.85|86.45|87.35|84.95|89.35|86.95|86.48|84.08|0
1658155200000|2022-07-18 14:40:00|87.4|85|87.16|84.76|88.14|85.74|86.86|84.46|0
1658155500000|2022-07-18 14:45:00|87.06|84.66|85.99|83.59|87.16|84.76|84.93|82.53|0
1658155800000|2022-07-18 14:50:00|85.94|83.54|86.66|84.26|86.76|84.36|85.5|83.1|0
1658156100000|2022-07-18 14:55:00|86.56|84.16|87.44|85.04|88.03|85.63|86.27|83.87|0
1658156400000|2022-07-18 15:00:00|87.54|85.14|87.04|84.64|87.93|85.53|86.17|83.77|0
1658156700000|2022-07-18 15:05:00|87.14|84.74|86.07|83.67|87.63|85.23|85.68|83.28|0
1658157000000|2022-07-18 15:10:00|86.17|83.77|86.16|83.76|86.36|83.96|85.49|83.09|0
1658157300000|2022-07-18 15:15:00|86.07|83.67|85.87|83.47|86.45|84.05|85.1|82.7|0
1658157600000|2022-07-18 15:20:00|85.97|83.57|86.45|84.05|86.64|84.24|85.58|83.18|0
1658157900000|2022-07-18 15:25:00|86.54|84.14|86.25|83.85|86.93|84.53|85.96|83.56|0
1658158200000|2022-07-18 15:30:00|86.35|83.95|86.83|84.43|87.51|85.11|85.57|83.17|0
1658158500000|2022-07-18 15:35:00|86.73|84.33|87.8|85.4|87.9|85.5|86.63|84.23|0
1658158800000|2022-07-18 15:40:00|88|85.6|89.17|86.77|89.17|86.77|87.7|85.3|0
1658159100000|2022-07-18 15:45:00|89.27|86.87|87.89|85.49|89.37|86.97|87.69|85.29|0
1658159400000|2022-07-18 15:50:00|87.79|85.39|88.57|86.17|88.67|86.27|87.5|85.1|0
1658159700000|2022-07-18 15:55:00|88.48|86.08|89.06|86.66|89.46|87.06|88.38|85.98|0
1658160000000|2022-07-18 16:00:00|89.26|86.86|88.42|86.02|89.26|86.86|88.18|85.78|0
1658160300000|2022-07-18 16:05:00|88.37|85.97|87.88|85.48|89.06|86.66|87.39|84.99|0
1658160600000|2022-07-18 16:10:00|87.97|85.57|88.66|86.26|88.96|86.56|87.68|85.28|0
1658160900000|2022-07-18 16:15:00|88.56|86.16|87.57|85.17|88.76|86.36|87.18|84.78|0
1658161200000|2022-07-18 16:20:00|87.48|85.08|88.16|85.76|88.16|85.76|87.28|84.88|0
1658161500000|2022-07-18 16:25:00|88.06|85.66|87.08|84.68|88.06|85.66|86.89|84.49|0
1658161800000|2022-07-18 16:30:00|87.18|84.78|87.08|84.68|87.66|85.26|86.98|84.58|0
1658162100000|2022-07-18 16:35:00|86.98|84.58|87.85|85.45|87.95|85.55|86.98|84.58|0
1658162400000|2022-07-18 16:40:00|87.76|85.36|87.46|85.06|88.15|85.75|87.46|85.06|0
1658162700000|2022-07-18 16:45:00|87.36|84.96|86.48|84.08|87.56|85.16|86.29|83.89|0
1658163000000|2022-07-18 16:50:00|86.38|83.98|85.03|82.63|86.58|84.18|85.03|82.63|0
1658163300000|2022-07-18 16:55:00|84.93|82.53|85.52|83.12|86.1|83.7|84.2|81.8|0
1658163600000|2022-07-18 17:00:00|85.62|83.22|86.09|83.69|86.09|83.69|85.42|83.02|0
1658163900000|2022-07-18 17:05:00|86.19|83.79|85.8|83.4|86.28|83.88|85.51|83.11|0
1658164200000|2022-07-18 17:10:00|85.7|83.3|85.6|83.2|85.89|83.49|84.94|82.54|0
1658164500000|2022-07-18 17:15:00|85.7|83.3|83.79|81.39|85.8|83.4|83.7|81.3|0
1658164800000|2022-07-18 17:20:00|83.7|81.3|84.26|81.86|84.26|81.86|83.04|80.64|0
1658165100000|2022-07-18 17:25:00|84.36|81.96|85.21|82.81|85.31|82.91|84.17|81.77|0
1658165400000|2022-07-18 17:30:00|85.12|82.72|82.1|79.7|85.31|82.91|82.1|79.7|0
1658165700000|2022-07-18 17:35:00|82|79.6|81.35|78.95|82.65|80.25|80.43|78.03|0
1658166000000|2022-07-18 17:40:00|81.26|78.86|80.7|78.3|81.81|79.41|80.42|78.02|0
1658166300000|2022-07-18 17:45:00|80.79|78.39|78.96|76.56|81.44|79.04|78.78|76.38|0
1658166600000|2022-07-18 17:50:00|78.87|76.47|79.59|77.19|80.05|77.65|78.87|76.47|0
1658166900000|2022-07-18 17:55:00|79.68|77.28|76.41|73.53|79.68|77.28|73.77|70.89|0
1658167200000|2022-07-18 18:00:00|76.32|73.44|76.07|73.67|77.02|74.14|75.02|72.62|0
1658167500000|2022-07-18 18:05:00|76.16|73.76|75.89|73.49|76.52|74.12|75.54|73.14|0
1658167800000|2022-07-18 18:10:00|75.81|73.41|76.6|74.2|76.69|74.29|75.19|72.79|0
1658168100000|2022-07-18 18:15:00|76.69|74.29|77.75|75.35|77.93|75.53|76.37|73.97|0
1658168400000|2022-07-18 18:20:00|77.57|75.17|76.24|73.84|78.29|75.89|76.24|73.84|0
1658168700000|2022-07-18 18:25:00|76.32|73.92|74.48|72.08|76.5|74.1|74.13|71.73|0
1658169000000|2022-07-18 18:30:00|74.31|71.91|75.35|72.95|75.35|72.95|74.04|71.64|0
1658169300000|2022-07-18 18:35:00|75.26|72.86|75.96|73.56|76.94|74.54|75|72.6|0
1658169600000|2022-07-18 18:40:00|76.14|73.74|73.26|70.86|76.23|73.83|73.09|70.69|0
1658169900000|2022-07-18 18:45:00|73.34|70.94|73.6|71.2|74.03|71.63|72.74|70.34|0
1658170200000|2022-07-18 18:50:00|73.77|71.37|72.23|69.83|73.77|71.37|71.04|68.64|0
1658170500000|2022-07-18 18:55:00|72.06|69.66|70.48|68.08|72.23|69.83|70.23|67.83|0
1658170800000|2022-07-18 19:00:00|70.14|67.74|70.81|68.41|71.36|68.96|69.89|67.49|0
1658171100000|2022-07-18 19:05:00|70.64|68.24|72.42|70.02|72.77|70.37|70.64|68.24|0
1658171400000|2022-07-18 19:10:00|72.51|70.11|71.82|69.42|72.68|70.28|70.64|68.24|0
1658171700000|2022-07-18 19:15:00|71.91|69.51|73.02|70.62|73.1|70.7|71.73|69.33|0
1658172000000|2022-07-18 19:20:00|72.84|70.44|71.81|69.41|73.36|70.96|71.47|69.07|0
1658172300000|2022-07-18 19:25:00|71.9|69.5|68.95|66.55|72.16|69.76|68.95|66.55|0
1658172600000|2022-07-18 19:30:00|68.87|66.47|67.22|64.82|68.99|66.59|66.65|64.25|0
1658172900000|2022-07-18 19:35:00|67.14|64.74|65.13|62.73|67.79|65.39|64.65|62.25|0
1658173200000|2022-07-18 19:40:00|65.05|62.65|64.88|62.48|65.84|63.44|64.41|62.01|0
1658173500000|2022-07-18 19:45:00|64.65|62.25|62.61|60.21|64.81|62.41|62.61|60.21|0
1658173800000|2022-07-18 19:50:00|63.46|61.06|66.16|63.76|66.32|63.92|63.39|60.99|0
1658174100000|2022-07-18 19:55:00|66.24|63.84|65.83|63.43|67.37|64.97|65.35|62.95|0
1658174400000|2022-07-18 20:00:00|67.12|64.72|66.39|63.99|67.94|65.54|65.91|63.51|0
1658174700000|2022-07-18 20:05:00|66.31|63.91|67.52|65.12|67.69|65.29|66.31|63.91|0
1658175000000|2022-07-18 20:10:00|67.61|65.21|67.68|65.28|68.1|65.7|67.28|64.88|0
1658175300000|2022-07-18 20:15:00|67.72|64.92|68.04|65.24|68.05|65.25|67.56|64.76|0
1658175600000|2022-07-18 20:20:00|67.96|65.16|68.04|65.24|68.37|65.57|67.88|65.08|0
1658175900000|2022-07-18 20:25:00|68.12|65.32|67.96|65.16|68.2|65.4|67.87|65.07|0
1658176200000|2022-07-18 20:30:00|67.87|65.07|67.95|65.15|68.03|65.23|67.79|64.99|0
1658176500000|2022-07-18 20:35:00|67.99|65.19|67.05|64.25|68.2|65.4|66.97|64.17|0
1658176800000|2022-07-18 20:40:00|67.13|64.33|66.96|64.16|67.21|64.41|66.88|64.08|0
1658177100000|2022-07-18 20:45:00|67.05|64.25|66.8|64|67.05|64.25|66.72|63.92|0
1658177400000|2022-07-18 20:50:00|66.88|64.08|67.28|64.48|67.28|64.48|66.8|64|0
1658177700000|2022-07-18 20:55:00|67.36|64.56|67.07|64.27|67.36|64.56|66.95|64.15|0
1658178000000|2022-07-18 21:00:00|66.96|64.16|67.01|64.21|67.03|64.23|66.69|63.89|0
1658178300000|2022-07-18 21:05:00|67.02|64.22|67.05|64.25|67.12|64.32|67.02|64.22|0
1658178600000|2022-07-18 21:10:00|67.08|64.28|66.88|64.08|67.08|64.28|66.88|64.08|0
1658178900000|2022-07-18 21:15:00|66.87|64.07|66.57|63.77|66.87|64.07|66.57|63.77|0
1658179200000|2022-07-18 21:20:00|66.51|63.71|67.07|64.27|67.17|64.37|66.51|63.71|0
1658179500000|2022-07-18 21:25:00|67.17|64.37|67.03|64.23|67.17|64.37|66.97|64.17|0
1658179800000|2022-07-18 21:30:00|67.05|64.25|67.09|64.29|67.09|64.29|67.02|64.22|0
1658180100000|2022-07-18 21:35:00|67.02|64.22|67|64.2|67.02|64.22|66.93|64.13|0
1658180400000|2022-07-18 21:40:00|66.95|64.15|67|64.2|67|64.2|66.95|64.15|0
1658180700000|2022-07-18 21:45:00|66.99|64.19|67.09|64.29|67.09|64.29|66.98|64.18|0
1658181000000|2022-07-18 21:50:00|67.11|64.31|67.08|64.28|67.12|64.32|67.06|64.26|0
1658181300000|2022-07-18 21:55:00|67.07|64.27|67.07|64.27|67.2|64.4|66.97|64.17|0
1658181600000|2022-07-18 22:00:00|66.71|63.91|65.95|63.15|67.03|64.23|65.87|63.07|0
1658181900000|2022-07-18 22:05:00|65.9|63.1|65.94|63.14|65.95|63.15|65.7|62.9|0
1658182200000|2022-07-18 22:10:00|66.02|63.22|65.3|62.5|66.35|63.55|65.3|62.5|0
1658182500000|2022-07-18 22:15:00|65.38|62.58|65.54|62.74|65.54|62.74|64.82|62.02|0
1658182800000|2022-07-18 22:20:00|65.7|62.9|66.02|63.22|66.27|63.47|65.54|62.74|0
1658183100000|2022-07-18 22:25:00|66.1|63.3|65.78|62.98|66.1|63.3|65.7|62.9|0
1658183400000|2022-07-18 22:30:00|65.86|63.06|65.77|62.97|65.86|63.06|65.61|62.81|0
1658183700000|2022-07-18 22:35:00|65.85|63.05|66.83|64.03|66.99|64.19|65.85|63.05|0
1658184000000|2022-07-18 22:40:00|66.87|64.07|66.91|64.11|66.91|64.11|66.66|63.86|0
1658184300000|2022-07-18 22:45:00|66.86|64.06|66.66|63.86|66.91|64.11|66.41|63.61|0
1658184600000|2022-07-18 22:50:00|66.74|63.94|66.61|63.81|66.82|64.02|66.57|63.77|0
1658184900000|2022-07-18 22:55:00|66.65|63.85|66.33|63.53|66.65|63.85|66.24|63.44|0
1658185200000|2022-07-18 23:00:00|66.24|63.44|65.75|62.95|66.57|63.77|65.75|62.95|0
1658185500000|2022-07-18 23:05:00|65.67|62.87|65.75|62.95|65.75|62.95|65.27|62.47|0
1658185800000|2022-07-18 23:10:00|65.83|63.03|65.67|62.87|65.95|63.15|65.51|62.71|0
1658186100000|2022-07-18 23:15:00|65.75|62.95|65.99|63.19|66.19|63.39|65.7|62.9|0
1658186400000|2022-07-18 23:20:00|66.03|63.23|66.15|63.35|66.15|63.35|65.86|63.06|0
1658186700000|2022-07-18 23:25:00|66.06|63.26|66.22|63.42|66.55|63.75|66.06|63.26|0
1658187000000|2022-07-18 23:30:00|66.31|63.51|66.63|63.83|66.63|63.83|66.22|63.42|0
1658187300000|2022-07-18 23:35:00|66.55|63.75|67.36|64.56|67.45|64.65|66.5|63.7|0
1658187600000|2022-07-18 23:40:00|67.28|64.48|67.52|64.72|67.61|64.81|66.79|63.99|0
1658187900000|2022-07-18 23:45:00|67.36|64.56|66.62|63.82|67.36|64.56|66.54|63.74|0
1658188200000|2022-07-18 23:50:00|66.54|63.74|67.52|64.72|67.6|64.8|66.45|63.65|0
1658188500000|2022-07-18 23:55:00|67.6|64.8|67.84|65.04|68.01|65.21|67.52|64.72|0
1658188800000|2022-07-19 00:00:00|67.93|65.13|66.85|64.05|68.26|65.46|66.69|63.89|0
1658189100000|2022-07-19 00:05:00|66.77|63.97|66.32|63.52|66.77|63.97|65.79|62.99|0
1658189400000|2022-07-19 00:10:00|66.4|63.6|66.52|63.72|66.77|63.97|66.28|63.48|0
1658189700000|2022-07-19 00:15:00|66.48|63.68|66.27|63.47|67.05|64.25|66.07|63.27|0
1658190000000|2022-07-19 00:20:00|66.19|63.39|66.43|63.63|66.64|63.84|66.03|63.23|0
1658190300000|2022-07-19 00:25:00|66.47|63.67|66.71|63.91|66.76|63.96|66.27|63.47|0
1658190600000|2022-07-19 00:30:00|66.67|63.87|65.61|62.81|66.71|63.91|65.41|62.61|0
1658190900000|2022-07-19 00:35:00|65.53|62.73|65.49|62.69|65.69|62.89|65.05|62.25|0
1658191200000|2022-07-19 00:40:00|65.45|62.65|65.85|63.05|65.93|63.13|65.29|62.49|0
1658191500000|2022-07-19 00:45:00|65.77|62.97|65.68|62.88|65.97|63.17|65.64|62.84|0
1658191800000|2022-07-19 00:50:00|65.76|62.96|66.25|63.45|66.41|63.61|65.68|62.88|0
1658192100000|2022-07-19 00:55:00|66.17|63.37|66.08|63.28|66.25|63.45|65.92|63.12|0
1658192400000|2022-07-19 01:00:00|66|63.2|66.65|63.85|66.65|63.85|65.68|62.88|0
1658192700000|2022-07-19 01:05:00|66.69|63.89|66.56|63.76|66.98|64.18|66.28|63.48|0
1658193000000|2022-07-19 01:10:00|66.52|63.72|66.56|63.76|66.97|64.17|66.4|63.6|0
1658193300000|2022-07-19 01:15:00|66.52|63.72|66.52|63.72|66.64|63.84|66.23|63.43|0
1658193600000|2022-07-19 01:20:00|66.48|63.68|66.8|64|67.05|64.25|66.47|63.67|0
1658193900000|2022-07-19 01:25:00|66.88|64.08|67.12|64.32|67.29|64.49|66.39|63.59|0
1658194200000|2022-07-19 01:30:00|67.04|64.24|67.53|64.73|67.82|65.02|66.71|63.91|0
1658194500000|2022-07-19 01:35:00|67.49|64.69|67.2|64.4|67.57|64.77|67.12|64.32|0
1658194800000|2022-07-19 01:40:00|67.24|64.44|67.11|64.31|67.53|64.73|67.11|64.31|0
1658195100000|2022-07-19 01:45:00|67.03|64.23|67.56|64.76|67.69|64.89|66.58|63.78|0
1658195400000|2022-07-19 01:50:00|67.6|64.8|67.44|64.64|67.6|64.8|67.31|64.51|0
1658195700000|2022-07-19 01:55:00|67.35|64.55|66.16|63.36|67.52|64.72|66.16|63.36|0
1658196000000|2022-07-19 02:00:00|66.37|63.57|66.85|64.05|67.02|64.22|66.37|63.57|0
1658196300000|2022-07-19 02:05:00|66.89|64.09|67.76|64.96|67.76|64.96|66.73|63.93|0
1658196600000|2022-07-19 02:10:00|67.63|64.83|67.92|65.12|68|65.2|67.51|64.71|0
1658196900000|2022-07-19 02:15:00|67.88|65.08|67.58|64.78|68.42|65.62|67.58|64.78|0
1658197200000|2022-07-19 02:20:00|67.67|64.87|67.58|64.78|67.83|65.03|67.5|64.7|0
1658197500000|2022-07-19 02:25:00|67.5|64.7|67.91|65.11|67.91|65.11|67.33|64.53|0
1658197800000|2022-07-19 02:30:00|67.83|65.03|67.9|65.1|67.99|65.19|67.58|64.78|0
1658198100000|2022-07-19 02:35:00|67.86|65.06|68.02|65.22|68.07|65.27|67.65|64.85|0
1658198400000|2022-07-19 02:40:00|68.07|65.27|67.32|64.52|68.07|65.27|67.24|64.44|0
1658198700000|2022-07-19 02:45:00|67.28|64.48|67.6|64.8|67.9|65.1|67.24|64.44|0
1658199000000|2022-07-19 02:50:00|67.65|64.85|67.48|64.68|67.98|65.18|67.4|64.6|0
1658199300000|2022-07-19 02:55:00|67.4|64.6|67.76|64.96|67.97|65.17|67.4|64.6|0
1658199600000|2022-07-19 03:00:00|67.81|65.01|67.97|65.17|68.05|65.25|67.72|64.92|0
1658199900000|2022-07-19 03:05:00|67.88|65.08|68.38|65.58|68.5|65.7|67.88|65.08|0
1658200200000|2022-07-19 03:10:00|68.3|65.5|67.88|65.08|68.5|65.7|67.88|65.08|0
1658200500000|2022-07-19 03:15:00|67.92|65.12|68.12|65.32|68.12|65.32|67.71|64.91|0
1658200800000|2022-07-19 03:20:00|68.08|65.28|67.87|65.07|68.16|65.36|67.71|64.91|0
1658201100000|2022-07-19 03:25:00|67.91|65.11|67.7|64.9|68.04|65.24|67.54|64.74|0
1658201400000|2022-07-19 03:30:00|67.74|64.94|66.88|64.08|67.74|64.94|66.88|64.08|0
1658201700000|2022-07-19 03:35:00|66.79|63.99|66.42|63.62|66.96|64.16|66.22|63.42|0
1658202000000|2022-07-19 03:40:00|66.38|63.58|66.05|63.25|66.46|63.66|65.89|63.09|0
1658202300000|2022-07-19 03:45:00|66.13|63.33|66.25|63.45|66.3|63.5|66.05|63.25|0
1658202600000|2022-07-19 03:50:00|66.21|63.41|66.29|63.49|66.29|63.49|65.89|63.09|0
1658202900000|2022-07-19 03:55:00|66.21|63.41|66.53|63.73|66.53|63.73|66|63.2|0
1658203200000|2022-07-19 04:00:00|66.61|63.81|66.45|63.65|66.61|63.81|66.37|63.57|0
1658203500000|2022-07-19 04:05:00|66.53|63.73|66.53|63.73|66.69|63.89|66.36|63.56|0
1658203800000|2022-07-19 04:10:00|66.44|63.64|66.6|63.8|66.64|63.84|66.44|63.64|0
1658204100000|2022-07-19 04:15:00|66.69|63.89|66.6|63.8|66.77|63.97|66.56|63.76|0
1658204400000|2022-07-19 04:20:00|66.64|63.84|65.78|62.98|66.64|63.84|65.78|62.98|0
1658204700000|2022-07-19 04:25:00|65.82|63.02|66.19|63.39|66.19|63.39|65.62|62.82|0
1658205000000|2022-07-19 04:30:00|66.1|63.3|66.1|63.3|66.27|63.47|65.7|62.9|0
1658205300000|2022-07-19 04:35:00|66.14|63.34|66.59|63.79|66.59|63.79|66.14|63.34|0
1658205600000|2022-07-19 04:40:00|66.67|63.87|66.34|63.54|66.67|63.87|66.34|63.54|0
1658205900000|2022-07-19 04:45:00|66.3|63.5|66.58|63.78|66.87|64.07|66.3|63.5|0
1658206200000|2022-07-19 04:50:00|66.5|63.7|66.01|63.21|66.66|63.86|66.01|63.21|0
1658206500000|2022-07-19 04:55:00|66.09|63.29|65.52|62.72|66.09|63.29|65.28|62.48|0
1658206800000|2022-07-19 05:00:00|65.56|62.76|66.46|63.66|67.58|64.78|65.11|62.31|0
1658207100000|2022-07-19 05:05:00|66.55|63.75|67.11|64.31|67.19|64.39|66.38|63.58|0
1658207400000|2022-07-19 05:10:00|67.19|64.39|67.93|65.13|67.93|65.13|67.19|64.39|0
1658207700000|2022-07-19 05:15:00|67.85|65.05|67.93|65.13|68.01|65.21|67.68|64.88|0
1658208000000|2022-07-19 05:20:00|67.84|65.04|67.84|65.04|67.93|65.13|67.51|64.71|0
1658208300000|2022-07-19 05:25:00|67.92|65.12|67.84|65.04|68.5|65.7|67.8|65|0
1658208600000|2022-07-19 05:30:00|67.79|64.99|68.49|65.69|68.49|65.69|67.63|64.83|0
1658208900000|2022-07-19 05:35:00|68.41|65.61|68.61|65.81|68.91|66.11|68.41|65.61|0
1658209200000|2022-07-19 05:40:00|68.57|65.77|68.65|65.85|68.86|66.06|68.49|65.69|0
1658209500000|2022-07-19 05:45:00|68.74|65.94|68.57|65.77|68.82|66.02|68.4|65.6|0
1658209800000|2022-07-19 05:50:00|68.65|65.85|69.14|66.34|69.31|66.51|68.65|65.85|0
1658210100000|2022-07-19 05:55:00|69.23|66.43|68.39|65.59|69.23|66.43|68.39|65.59|0
1658210400000|2022-07-19 06:00:00|68.23|65.43|68.39|65.59|68.64|65.84|67.57|64.77|0
1658210700000|2022-07-19 06:05:00|68.31|65.51|68.88|66.08|68.97|66.17|68.06|65.26|0
1658211000000|2022-07-19 06:10:00|68.84|66.04|68.75|65.95|69.64|66.84|68.71|65.91|0
1658211300000|2022-07-19 06:15:00|68.8|66|68.13|65.33|68.96|66.16|68.05|65.25|0
1658211600000|2022-07-19 06:20:00|68.21|65.41|67.96|65.16|68.38|65.58|67.84|65.04|0
1658211900000|2022-07-19 06:25:00|67.88|65.08|68.12|65.32|68.21|65.41|67.63|64.83|0
1658212200000|2022-07-19 06:30:00|68.16|65.36|67.63|64.83|68.45|65.65|67.3|64.5|0
1658212500000|2022-07-19 06:35:00|67.58|64.78|67.95|65.15|67.95|65.15|67.38|64.58|0
1658212800000|2022-07-19 06:40:00|67.91|65.11|68.45|65.65|68.53|65.73|67.87|65.07|0
1658213100000|2022-07-19 06:45:00|68.49|65.69|68.28|65.48|68.69|65.89|68.28|65.48|0
1658213400000|2022-07-19 06:50:00|68.19|65.39|68.11|65.31|68.61|65.81|67.82|65.02|0
1658213700000|2022-07-19 06:55:00|68.06|65.26|68.1|65.3|68.27|65.47|67.86|65.06|0
1658214000000|2022-07-19 07:00:00|68.27|65.47|70.61|67.81|71.03|68.23|67.04|64.24|0
1658214300000|2022-07-19 07:05:00|70.75|68.35|70.53|68.13|71.6|69.2|70.41|68.01|0
1658214600000|2022-07-19 07:10:00|70.49|68.09|70.57|68.17|70.92|68.52|69.98|67.58|0
1658214900000|2022-07-19 07:15:00|70.66|68.26|70.57|68.17|71.04|68.64|70.06|67.66|0
1658215200000|2022-07-19 07:20:00|70.48|68.08|69.97|67.57|71.08|68.68|69.76|67.36|0
1658215500000|2022-07-19 07:25:00|69.93|67.53|70.05|67.65|70.82|68.42|69.89|67.49|0
1658215800000|2022-07-19 07:30:00|69.97|67.57|67.39|64.99|70.05|67.65|67.18|64.78|0
1658216100000|2022-07-19 07:35:00|67.3|64.9|68.29|65.89|68.46|66.06|67.14|64.74|0
1658216400000|2022-07-19 07:40:00|68.21|65.81|65.67|63.27|68.21|65.81|65.35|62.95|0
1658216700000|2022-07-19 07:45:00|65.51|63.11|67.92|65.52|68.21|65.81|65.51|63.11|0
1658217000000|2022-07-19 07:50:00|67.88|65.48|66.93|64.53|68.21|65.81|66.68|64.28|0
1658217300000|2022-07-19 07:55:00|66.89|64.49|67.21|64.81|67.46|65.06|66.07|63.67|0
1658217600000|2022-07-19 08:00:00|67.17|64.77|67.45|65.05|68.36|65.96|66.97|64.57|0
1658217900000|2022-07-19 08:05:00|67.54|65.14|68.81|66.41|68.81|66.41|67.04|64.64|0
1658218200000|2022-07-19 08:10:00|68.69|66.29|68.11|65.71|68.86|66.46|67.86|65.46|0
1658218500000|2022-07-19 08:15:00|68.19|65.79|67.77|65.37|68.27|65.87|67.53|65.13|0
1658218800000|2022-07-19 08:20:00|67.86|65.46|68.27|65.87|68.52|66.12|67.61|65.21|0
1658219100000|2022-07-19 08:25:00|68.35|65.95|67.52|65.12|68.43|66.03|67.44|65.04|0
1658219400000|2022-07-19 08:30:00|67.44|65.04|68.88|66.48|68.88|66.48|67.35|64.95|0
1658219700000|2022-07-19 08:35:00|68.84|66.44|69.09|66.69|69.93|67.53|68.76|66.36|0
1658220000000|2022-07-19 08:40:00|69.17|66.77|69.5|67.1|69.84|67.44|69.17|66.77|0
1658220300000|2022-07-19 08:45:00|69.59|67.19|69.12|66.72|69.84|67.44|69|66.6|0
1658220600000|2022-07-19 08:50:00|69.16|66.76|69.28|66.88|69.49|67.09|68.58|66.18|0
1658220900000|2022-07-19 08:55:00|69.24|66.84|70.42|68.02|70.67|68.27|69.24|66.84|0
1658221200000|2022-07-19 09:00:00|70.37|67.97|70.58|68.18|71.1|68.7|70.16|67.76|0
1658221500000|2022-07-19 09:05:00|70.5|68.1|70.75|68.35|71.09|68.69|70.33|67.93|0
1658221800000|2022-07-19 09:10:00|70.67|68.27|71.51|69.11|71.86|69.46|70.5|68.1|0
1658222100000|2022-07-19 09:15:00|71.6|69.2|71.17|68.77|71.64|69.24|70.91|68.51|0
1658222400000|2022-07-19 09:20:00|71.21|68.81|72.97|70.57|73.32|70.92|71.08|68.68|0
1658222700000|2022-07-19 09:25:00|73.01|70.61|73.18|70.78|73.4|71|72.88|70.48|0
1658223000000|2022-07-19 09:30:00|73.23|70.83|73.66|71.26|73.79|71.39|73.23|70.83|0
1658223300000|2022-07-19 09:35:00|73.75|71.35|73.57|71.17|73.83|71.43|73.4|71|0
1658223600000|2022-07-19 09:40:00|73.61|71.21|73.74|71.34|73.75|71.35|73.48|71.08|0
1658223900000|2022-07-19 09:45:00|73.83|71.43|74.04|71.64|74.53|72.13|73.43|71.03|0
1658224200000|2022-07-19 09:50:00|74.13|71.73|74.97|72.57|74.97|72.57|74|71.6|0
1658224500000|2022-07-19 09:55:00|74.88|72.48|73.82|71.42|74.88|72.48|73.77|71.37|0
1658224800000|2022-07-19 10:00:00|73.86|71.46|74.25|71.85|74.34|71.94|73.6|71.2|0
1658225100000|2022-07-19 10:05:00|74.21|71.81|75.49|73.09|75.58|73.18|74.21|71.81|0
1658225400000|2022-07-19 10:10:00|75.44|73.04|75.72|73.32|79.04|76.64|75.4|73|0
1658225700000|2022-07-19 10:15:00|75.54|73.14|75.05|72.65|75.63|73.23|75|72.6|0
1658226000000|2022-07-19 10:20:00|75|72.6|75|72.6|75.63|73.23|74.91|72.51|0
1658226300000|2022-07-19 10:25:00|75.09|72.69|75.35|72.95|75.8|73.4|74.42|72.02|0
1658226600000|2022-07-19 10:30:00|75|72.6|75.97|73.57|76.07|73.67|74.91|72.51|0
1658226900000|2022-07-19 10:35:00|76.02|73.62|76.6|74.2|76.96|74.56|75.79|73.39|0
1658227200000|2022-07-19 10:40:00|76.51|74.11|76.01|73.61|76.6|74.2|75.97|73.57|0
1658227500000|2022-07-19 10:45:00|75.97|73.57|75.43|73.03|76.06|73.66|75.43|73.03|0
1658227800000|2022-07-19 10:50:00|75.38|72.98|75.24|72.84|75.52|73.12|74.71|72.31|0
1658228100000|2022-07-19 10:55:00|75.16|72.76|75.24|72.84|75.51|73.11|74.71|72.31|0
1658228400000|2022-07-19 11:00:00|74.97|72.57|74.09|71.69|75.15|72.75|73.65|71.25|0
1658228700000|2022-07-19 11:05:00|74|71.6|74.08|71.68|74.61|72.21|73.73|71.33|0
1658229000000|2022-07-19 11:10:00|73.99|71.59|75.41|73.01|75.41|73.01|73.99|71.59|0
1658229300000|2022-07-19 11:15:00|75.32|72.92|74.16|71.76|75.5|73.1|74.16|71.76|0
1658229600000|2022-07-19 11:20:00|73.99|71.59|74.03|71.63|74.16|71.76|73.81|71.41|0
1658229900000|2022-07-19 11:25:00|74.07|71.67|74.86|72.46|74.86|72.46|73.98|71.58|0
1658230200000|2022-07-19 11:30:00|74.78|72.38|74.15|71.75|75.13|72.73|73.89|71.49|0
1658230500000|2022-07-19 11:35:00|74.11|71.71|73.53|71.13|74.33|71.93|73.36|70.96|0
1658230800000|2022-07-19 11:40:00|73.45|71.05|73.05|70.65|73.71|71.31|72.92|70.52|0
1658231100000|2022-07-19 11:45:00|73|70.6|73.53|71.13|73.62|71.22|72.92|70.52|0
1658231400000|2022-07-19 11:50:00|73.79|71.39|75.11|72.71|75.47|73.07|73.7|71.3|0
1658231700000|2022-07-19 11:55:00|75.2|72.8|74.75|72.35|75.2|72.8|74.67|72.27|0
1658232000000|2022-07-19 12:00:00|74.93|72.53|74.75|72.35|75.46|73.06|74.67|72.27|0
1658232300000|2022-07-19 12:05:00|74.84|72.44|73.78|71.38|75.02|72.62|73.78|71.38|0
1658232600000|2022-07-19 12:10:00|73.86|71.46|73.6|71.2|73.95|71.55|73.16|70.76|0
1658232900000|2022-07-19 12:15:00|73.64|71.24|72.63|70.23|74.03|71.63|72.54|70.14|0
1658233200000|2022-07-19 12:20:00|72.98|70.58|72.11|69.71|72.98|70.58|71.76|69.36|0
1658233500000|2022-07-19 12:25:00|72.19|69.79|71.67|69.27|72.49|70.09|71.41|69.01|0
1658233800000|2022-07-19 12:30:00|71.76|69.36|73.06|70.66|73.23|70.83|71.58|69.18|0
1658234100000|2022-07-19 12:35:00|73.14|70.74|72.97|70.57|73.58|71.18|72.88|70.48|0
1658234400000|2022-07-19 12:40:00|73.05|70.65|74.02|71.62|74.1|71.7|72.88|70.48|0
1658234700000|2022-07-19 12:45:00|74.19|71.79|75.79|73.39|75.79|73.39|73.79|71.39|0
1658235000000|2022-07-19 12:50:00|75.88|73.48|77.13|74.73|77.41|75.01|75.61|73.21|0
1658235300000|2022-07-19 12:55:00|77.23|74.83|76.59|74.19|77.41|75.01|76.59|74.19|0
1658235600000|2022-07-19 13:00:00|76.68|74.28|76.32|73.92|76.77|74.37|76.05|73.65|0
1658235900000|2022-07-19 13:05:00|76.27|73.87|76.76|74.36|76.76|74.36|76.04|73.64|0
1658236200000|2022-07-19 13:10:00|76.67|74.27|77.39|74.99|77.94|75.54|76.4|74|0
1658236500000|2022-07-19 13:15:00|77.48|75.08|78.48|76.08|79.04|76.64|77.3|74.9|0
1658236800000|2022-07-19 13:20:00|78.39|75.99|78.48|76.08|79.03|76.63|78.02|75.62|0
1658237100000|2022-07-19 13:25:00|78.39|75.99|77.93|75.53|79.21|76.81|77.93|75.53|0
1658237400000|2022-07-19 13:30:00|78.29|75.89|78.11|75.71|79.21|76.81|76.84|74.44|0
1658237700000|2022-07-19 13:35:00|78.02|75.62|78.38|75.98|79.76|77.36|77.47|75.07|0
1658238000000|2022-07-19 13:40:00|78.56|76.16|77.01|74.61|79.21|76.81|76.07|73.67|0
1658238300000|2022-07-19 13:45:00|77.42|75.02|76.87|74.47|77.61|75.21|75.35|72.95|0
1658238600000|2022-07-19 13:50:00|76.78|74.38|77.55|75.15|78.06|75.66|76.51|74.11|0
1658238900000|2022-07-19 13:55:00|77.51|75.11|80.74|78.34|80.84|78.44|77.14|74.74|0
1658239200000|2022-07-19 14:00:00|80.84|78.44|80.78|78.38|81.3|78.9|79.99|77.59|0
1658239500000|2022-07-19 14:05:00|80.64|78.24|79.99|77.59|80.74|78.34|78.41|76.01|0
1658239800000|2022-07-19 14:10:00|80.08|77.68|81.3|78.9|82.91|80.51|79.34|76.94|0
1658240100000|2022-07-19 14:15:00|81.11|78.71|80.73|78.33|81.39|78.99|79.47|77.07|0
1658240400000|2022-07-19 14:20:00|80.63|78.23|82.81|80.41|83.67|81.27|80.63|78.23|0
1658240700000|2022-07-19 14:25:00|82.71|80.31|85.31|82.91|85.8|83.4|82.61|80.21|0
1658241000000|2022-07-19 14:30:00|85.41|83.01|85.9|83.5|87.49|85.09|84.92|82.52|0
1658241300000|2022-07-19 14:35:00|86|83.6|85.99|83.59|86.58|84.18|85.12|82.72|0
1658241600000|2022-07-19 14:40:00|86.19|83.79|86.57|84.17|87.06|84.66|85.89|83.49|0
1658241900000|2022-07-19 14:45:00|86.67|84.27|89.3|86.9|89.3|86.9|86.67|84.27|0
1658242200000|2022-07-19 14:50:00|89.4|87|89.79|87.39|90.5|88.1|89.4|87|0
1658242500000|2022-07-19 14:55:00|89.69|87.29|89.79|87.39|89.99|87.59|88.6|86.2|0
1658242800000|2022-07-19 15:00:00|89.89|87.49|91.5|89.1|92.21|89.81|89.89|87.49|0
1658243100000|2022-07-19 15:05:00|91.6|89.2|92.41|90.01|92.82|90.42|91.4|89|0
1658243400000|2022-07-19 15:10:00|92.71|90.31|92.3|89.9|92.82|90.42|91.59|89.19|0
1658243700000|2022-07-19 15:15:00|92.4|90|90.74|88.34|92.71|90.31|90.74|88.34|0
1658244000000|2022-07-19 15:20:00|90.84|88.44|90.73|88.33|91.04|88.64|90.03|87.63|0
1658244300000|2022-07-19 15:25:00|90.63|88.23|92.35|89.95|92.65|90.25|90.63|88.23|0
1658244600000|2022-07-19 15:30:00|92.45|90.05|94.39|91.99|94.6|92.2|92.45|90.05|0
1658244900000|2022-07-19 15:35:00|94.19|91.79|92.54|90.14|94.7|92.3|92.44|90.04|0
1658245200000|2022-07-19 15:40:00|92.44|90.04|91.83|89.43|92.44|90.04|91.02|88.62|0
1658245500000|2022-07-19 15:45:00|91.93|89.53|90.92|88.52|92.13|89.73|90.92|88.52|0
1658245800000|2022-07-19 15:50:00|91.02|88.62|92.53|90.13|92.53|90.13|90.92|88.52|0
1658246100000|2022-07-19 15:55:00|92.63|90.23|93.86|91.46|93.96|91.56|92.53|90.13|0
1658246400000|2022-07-19 16:00:00|93.96|91.56|91.71|89.31|93.96|91.56|91.41|89.01|0
1658246700000|2022-07-19 16:05:00|91.61|89.21|91.3|88.9|91.71|89.31|90.3|87.9|0
1658247000000|2022-07-19 16:10:00|91.4|89|92.01|89.61|92.62|90.22|91.4|89|0
1658247300000|2022-07-19 16:15:00|91.91|89.51|92.11|89.71|92.11|89.71|91.2|88.8|0
1658247600000|2022-07-19 16:20:00|92.15|89.75|93.94|91.54|93.94|91.54|92.15|89.75|0
1658247900000|2022-07-19 16:25:00|93.84|91.44|94.25|91.85|94.46|92.06|93.63|91.23|0
1658248200000|2022-07-19 16:30:00|94.35|91.95|96.21|93.81|96.32|93.92|94.14|91.74|0
1658248500000|2022-07-19 16:35:00|96.11|93.71|95.9|93.5|96.21|93.81|95.17|92.77|0
1658248800000|2022-07-19 16:40:00|95.79|93.39|98.05|95.65|98.37|95.97|95.69|93.29|0
1658249100000|2022-07-19 16:45:00|97.95|95.55|98.57|96.17|99.1|96.7|97.84|95.44|0
1658249400000|2022-07-19 16:50:00|98.68|96.28|97.83|95.43|98.78|96.38|97.31|94.91|0
1658249700000|2022-07-19 16:55:00|97.73|95.33|99.09|96.69|99.09|96.69|97.41|95.01|0
1658250000000|2022-07-19 17:00:00|99.2|96.8|98.77|96.37|99.2|96.8|98.67|96.27|0
1658250300000|2022-07-19 17:05:00|98.56|96.16|97.61|95.21|98.56|96.16|97.4|95|0
1658250600000|2022-07-19 17:10:00|97.82|95.42|97.78|95.38|99.85|97.45|97.69|95.29|0
1658250900000|2022-07-19 17:15:00|97.89|95.49|97.15|94.75|98.51|96.11|97.05|94.65|0
1658251200000|2022-07-19 17:20:00|97.05|94.65|97.67|95.27|97.67|95.27|96.32|93.92|0
1658251500000|2022-07-19 17:25:00|97.77|95.37|97.66|95.26|98.09|95.69|97.25|94.85|0
1658251800000|2022-07-19 17:30:00|97.77|95.37|99.03|96.63|99.03|96.63|97.66|95.26|0
1658252100000|2022-07-19 17:35:00|98.92|96.52|101.25|98.85|101.47|99.07|98.92|96.52|0
1658252400000|2022-07-19 17:40:00|101.36|98.96|102.43|100.03|102.54|100.14|101.15|98.75|0
1658252700000|2022-07-19 17:45:00|102.54|100.14|102.32|99.92|102.75|100.35|102|99.6|0
1658253000000|2022-07-19 17:50:00|102.43|100.03|102.32|99.92|102.64|100.24|101.78|99.38|0
1658253300000|2022-07-19 17:55:00|102.21|99.81|104.05|101.65|104.15|101.75|102.21|99.81|0
1658253600000|2022-07-19 18:00:00|103.94|101.54|105.79|103.39|105.79|103.39|103.83|101.43|0
1658253900000|2022-07-19 18:05:00|105.68|103.28|107.01|104.61|107.23|104.83|105.57|103.17|0
1658254200000|2022-07-19 18:10:00|106.9|104.5|105.46|103.06|107.12|104.72|105.35|102.95|0
1658254500000|2022-07-19 18:15:00|105.35|102.95|106.11|103.71|106.22|103.82|104.25|101.85|0
1658254800000|2022-07-19 18:20:00|106.22|103.82|106.29|103.89|106.33|103.93|105.23|102.83|0
1658255100000|2022-07-19 18:25:00|106.4|104|104.5|102.1|106.4|104|104.18|101.78|0
1658255400000|2022-07-19 18:30:00|104.61|102.21|105.26|102.86|106.25|103.85|104.5|102.1|0
1658255700000|2022-07-19 18:35:00|105.37|102.97|104.82|102.42|106.03|103.63|104.82|102.42|0
1658256000000|2022-07-19 18:40:00|104.93|102.53|105.47|103.07|105.91|103.51|104.38|101.98|0
1658256300000|2022-07-19 18:45:00|105.36|102.96|103.84|101.44|105.36|102.96|102.87|100.47|0
1658256600000|2022-07-19 18:50:00|104.16|101.76|105.68|103.28|105.79|103.39|103.3|100.9|0
1658256900000|2022-07-19 18:55:00|105.57|103.17|105.68|103.28|106.01|103.61|104.91|102.51|0
1658257200000|2022-07-19 19:00:00|105.9|103.5|105.02|102.62|105.9|103.5|104.04|101.64|0
1658257500000|2022-07-19 19:05:00|104.91|102.51|107.54|105.14|107.65|105.25|104.8|102.4|0
1658257800000|2022-07-19 19:10:00|107.43|105.03|106.54|104.14|107.43|105.03|105.56|103.16|0
1658258100000|2022-07-19 19:15:00|106.43|104.03|106.98|104.58|107.2|104.8|105.56|103.16|0
1658258400000|2022-07-19 19:20:00|106.87|104.47|106.1|103.7|107.09|104.69|105.22|102.82|0
1658258700000|2022-07-19 19:25:00|106.21|103.81|106.53|104.13|107.42|105.02|105.99|103.59|0
1658259000000|2022-07-19 19:30:00|106.64|104.24|104.67|102.27|107.52|105.12|104.67|102.27|0
1658259300000|2022-07-19 19:35:00|104.56|102.16|106.86|104.46|106.86|104.46|104.56|102.16|0
1658259600000|2022-07-19 19:40:00|106.75|104.35|110.51|108.11|111.2|108.8|106.75|104.35|0
1658259900000|2022-07-19 19:45:00|110.39|107.99|109.49|107.09|111.07|108.67|109.05|106.65|0
1658260200000|2022-07-19 19:50:00|108.94|106.54|108.38|105.98|109.61|107.21|107.49|105.09|0
1658260500000|2022-07-19 19:55:00|108.6|106.2|107.6|105.2|110.5|108.1|107.6|105.2|0
1658260800000|2022-07-19 20:00:00|108.15|105.75|109.93|107.53|110.15|107.75|107.82|105.42|0
1658261100000|2022-07-19 20:05:00|109.82|107.42|110.82|108.42|111.05|108.65|109.37|106.97|0
1658261400000|2022-07-19 20:10:00|110.71|108.31|111.04|108.64|111.05|108.65|110.37|107.97|0
1658261700000|2022-07-19 20:15:00|111.24|108.44|112.37|109.57|112.49|109.69|111.13|108.33|0
1658262000000|2022-07-19 20:20:00|112.31|109.51|113.16|110.36|113.39|110.59|112.14|109.34|0
1658262300000|2022-07-19 20:25:00|113.22|110.42|113.27|110.47|113.39|110.59|113.05|110.25|0
1658262600000|2022-07-19 20:30:00|113.16|110.36|112.93|110.13|113.5|110.7|112.81|110.01|0
1658262900000|2022-07-19 20:35:00|112.81|110.01|112.47|109.67|112.81|110.01|112.36|109.56|0
1658263200000|2022-07-19 20:40:00|112.58|109.78|112.58|109.78|112.86|110.06|112.13|109.33|0
1658263500000|2022-07-19 20:45:00|112.46|109.66|112.35|109.55|112.58|109.78|112.01|109.21|0
1658263800000|2022-07-19 20:50:00|112.23|109.43|112.23|109.43|112.46|109.66|112.12|109.32|0
1658264100000|2022-07-19 20:55:00|112.12|109.32|112.05|109.25|112.57|109.77|112|109.2|0
1658264400000|2022-07-19 21:00:00|112.26|109.46|112.24|109.44|112.33|109.53|112.08|109.28|0
1658264700000|2022-07-19 21:05:00|112.26|109.46|112.32|109.52|112.39|109.59|112.26|109.46|0
1658265000000|2022-07-19 21:10:00|112.34|109.54|112.5|109.7|112.6|109.8|112.34|109.54|0
1658265300000|2022-07-19 21:15:00|112.55|109.75|112.86|110.06|112.93|110.13|112.55|109.75|0
1658265600000|2022-07-19 21:20:00|112.91|110.11|112.97|110.17|113.11|110.31|112.91|110.11|0
1658265900000|2022-07-19 21:25:00|113.01|110.21|113.19|110.39|113.22|110.42|113.01|110.21|0
1658266200000|2022-07-19 21:30:00|113.22|110.42|113.02|110.22|113.24|110.44|112.87|110.07|0
1658266500000|2022-07-19 21:35:00|112.97|110.17|113.14|110.34|113.19|110.39|112.95|110.15|0
1658266800000|2022-07-19 21:40:00|113.13|110.33|113.13|110.33|113.14|110.34|113.04|110.24|0
1658267100000|2022-07-19 21:45:00|113.14|110.34|113.12|110.32|113.14|110.34|112.99|110.19|0
1658267400000|2022-07-19 21:50:00|113.14|110.34|113.2|110.4|113.2|110.4|113.12|110.32|0
1658267700000|2022-07-19 21:55:00|113.17|110.37|113.2|110.4|113.2|110.4|113.05|110.25|0
1658268000000|2022-07-19 22:00:00|113.03|110.23|111.5|108.7|113.48|110.68|111.44|108.64|0
1658268300000|2022-07-19 22:05:00|111.55|108.75|111.94|109.14|112.28|109.48|111.38|108.58|0
1658268600000|2022-07-19 22:10:00|112.06|109.26|112.05|109.25|112.28|109.48|111.83|109.03|0
1658268900000|2022-07-19 22:15:00|112.11|109.31|112.28|109.48|112.28|109.48|111.99|109.19|0
1658269200000|2022-07-19 22:20:00|112.39|109.59|111.59|108.79|112.39|109.59|111.48|108.68|0
1658269500000|2022-07-19 22:25:00|111.48|108.68|111.25|108.45|111.59|108.79|111.25|108.45|0
1658269800000|2022-07-19 22:30:00|111.19|108.39|110.68|107.88|111.25|108.45|110.51|107.71|0
1658270100000|2022-07-19 22:35:00|110.8|108|111.07|108.27|111.24|108.44|110.68|107.88|0
1658270400000|2022-07-19 22:40:00|111.13|108.33|110.79|107.99|111.13|108.33|110.56|107.76|0
1658270700000|2022-07-19 22:45:00|110.67|107.87|111.12|108.32|111.12|108.32|110.67|107.87|0
1658271000000|2022-07-19 22:50:00|111.23|108.43|111.12|108.32|111.57|108.77|111.06|108.26|0
1658271300000|2022-07-19 22:55:00|111.23|108.43|112.24|109.44|112.24|109.44|111.23|108.43|0
1658271600000|2022-07-19 23:00:00|112.36|109.56|111.9|109.1|112.64|109.84|111.68|108.88|0
1658271900000|2022-07-19 23:05:00|112.13|109.33|112.29|109.49|112.35|109.55|111.56|108.76|0
1658272200000|2022-07-19 23:10:00|112.24|109.44|112.23|109.43|112.35|109.55|112.01|109.21|0
1658272500000|2022-07-19 23:15:00|112.12|109.32|111.83|109.03|112.23|109.43|111.77|108.97|0
1658272800000|2022-07-19 23:20:00|111.89|109.09|111.03|108.23|111.89|109.09|110.81|108.01|0
1658273100000|2022-07-19 23:25:00|110.98|108.18|111.31|108.51|111.32|108.52|110.87|108.07|0
1658273400000|2022-07-19 23:30:00|111.43|108.63|111.2|108.4|111.54|108.74|111.09|108.29|0
1658273700000|2022-07-19 23:35:00|111.09|108.29|110.74|107.94|111.2|108.4|110.63|107.83|0
1658274000000|2022-07-19 23:40:00|110.63|107.83|110.63|107.83|111.02|108.22|110.51|107.71|0
1658274300000|2022-07-19 23:45:00|110.74|107.94|111.19|108.39|111.19|108.39|110.4|107.6|0
1658274600000|2022-07-19 23:50:00|111.3|108.5|111.52|108.72|111.75|108.95|111.24|108.44|0
1658274900000|2022-07-19 23:55:00|111.63|108.83|111.4|108.6|111.86|109.06|111.4|108.6|0
1658275200000|2022-07-20 00:00:00|111.29|108.49|110.27|107.47|111.4|108.6|109.83|107.03|0
1658275500000|2022-07-20 00:05:00|110.05|107.25|110.49|107.69|110.83|108.03|110.05|107.25|0
1658275800000|2022-07-20 00:10:00|110.55|107.75|110.72|107.92|110.72|107.92|109.93|107.13|0
1658276100000|2022-07-20 00:15:00|110.83|108.03|111.61|108.81|111.73|108.93|110.72|107.92|0
1658276400000|2022-07-20 00:20:00|111.5|108.7|112.4|109.6|112.63|109.83|111.22|108.42|0
1658276700000|2022-07-20 00:25:00|112.52|109.72|117.1|114.3|117.56|114.76|112.4|109.6|0
1658277000000|2022-07-20 00:30:00|117.15|114.35|116.74|113.94|118.37|115.57|116.74|113.94|0
1658277300000|2022-07-20 00:35:00|116.86|114.06|116.58|113.78|117.04|114.24|116.35|113.55|0
1658277600000|2022-07-20 00:40:00|116.46|113.66|116.17|113.37|116.69|113.89|116.11|113.31|0
1658277900000|2022-07-20 00:45:00|116.23|113.43|116.57|113.77|116.98|114.18|116.23|113.43|0
1658278200000|2022-07-20 00:50:00|116.69|113.89|116.57|113.77|116.69|113.89|115.99|113.19|0
1658278500000|2022-07-20 00:55:00|116.51|113.71|117.49|114.69|117.61|114.81|116.45|113.65|0
1658278800000|2022-07-20 01:00:00|117.37|114.57|116.56|113.76|117.6|114.8|116.33|113.53|0
1658279100000|2022-07-20 01:05:00|116.44|113.64|116.49|113.69|117.02|114.22|116.33|113.53|0
1658279400000|2022-07-20 01:10:00|116.55|113.75|115.86|113.06|116.79|113.99|115.57|112.77|0
1658279700000|2022-07-20 01:15:00|116.09|113.29|116.78|113.98|117.13|114.33|115.74|112.94|0
1658280000000|2022-07-20 01:20:00|116.89|114.09|116.2|113.4|117.12|114.32|115.91|113.11|0
1658280300000|2022-07-20 01:25:00|116.08|113.28|116.65|113.85|116.83|114.03|116.08|113.28|0
1658280600000|2022-07-20 01:30:00|116.54|113.74|117.81|115.01|117.81|115.01|116.42|113.62|0
1658280900000|2022-07-20 01:35:00|117.75|114.95|118.04|115.24|118.74|115.94|117.34|114.54|0
1658281200000|2022-07-20 01:40:00|117.92|115.12|118.15|115.35|118.44|115.64|117.69|114.89|0
1658281500000|2022-07-20 01:45:00|118.21|115.41|118.15|115.35|118.27|115.47|117.8|115|0
1658281800000|2022-07-20 01:50:00|118.08|115.28|119.07|116.27|119.54|116.74|118.03|115.23|0
1658282100000|2022-07-20 01:55:00|118.96|116.16|118.84|116.04|120.01|117.21|118.6|115.8|0
1658282400000|2022-07-20 02:00:00|118.72|115.92|118.02|115.22|118.72|115.92|117.9|115.1|0
1658282700000|2022-07-20 02:05:00|118.07|115.27|118.6|115.8|118.6|115.8|117.9|115.1|0
1658283000000|2022-07-20 02:10:00|118.65|115.85|118.41|115.61|119.29|116.49|118.36|115.56|0
1658283300000|2022-07-20 02:15:00|118.47|115.67|118.82|116.02|119.41|116.61|118.36|115.56|0
1658283600000|2022-07-20 02:20:00|118.94|116.14|118.93|116.13|119.29|116.49|118.53|115.73|0
1658283900000|2022-07-20 02:25:00|118.99|116.19|119.28|116.48|119.34|116.54|118.93|116.13|0
1658284200000|2022-07-20 02:30:00|119.4|116.6|120.69|117.89|120.69|117.89|119.28|116.48|0
1658284500000|2022-07-20 02:35:00|120.81|118.01|121.99|119.19|122.1|119.3|120.45|117.65|0
1658284800000|2022-07-20 02:40:00|121.87|119.07|121.98|119.18|122.4|119.6|121.63|118.83|0
1658285100000|2022-07-20 02:45:00|121.86|119.06|121.2|118.4|121.98|119.18|121.15|118.35|0
1658285400000|2022-07-20 02:50:00|121.15|118.35|121.26|118.46|121.26|118.46|120.67|117.87|0
1658285700000|2022-07-20 02:55:00|121.38|118.58|121.2|118.4|121.38|118.58|120.9|118.1|0
1658286000000|2022-07-20 03:00:00|121.14|118.34|121.25|118.45|121.49|118.69|120.9|118.1|0
1658286300000|2022-07-20 03:05:00|121.14|118.34|120.54|117.74|121.14|118.34|120.42|117.62|0
1658286600000|2022-07-20 03:10:00|120.6|117.8|120.89|118.09|121.13|118.33|120.6|117.8|0
1658286900000|2022-07-20 03:15:00|120.77|117.97|120.89|118.09|121.24|118.44|120.65|117.85|0
1658287200000|2022-07-20 03:20:00|120.83|118.03|121.24|118.44|121.42|118.62|120.65|117.85|0
1658287500000|2022-07-20 03:25:00|121.12|118.32|121.23|118.43|121.47|118.67|121|118.2|0
1658287800000|2022-07-20 03:30:00|121.35|118.55|120.99|118.19|121.47|118.67|120.87|118.07|0
1658288100000|2022-07-20 03:35:00|121.11|118.31|120.99|118.19|121.11|118.31|120.76|117.96|0
1658288400000|2022-07-20 03:40:00|120.87|118.07|120.63|117.83|120.99|118.19|120.63|117.83|0
1658288700000|2022-07-20 03:45:00|120.57|117.77|120.27|117.47|120.57|117.77|119.92|117.12|0
1658289000000|2022-07-20 03:50:00|120.15|117.35|119.68|116.88|120.15|117.35|119.57|116.77|0
1658289300000|2022-07-20 03:55:00|119.62|116.82|120.5|117.7|120.56|117.76|119.45|116.65|0
1658289600000|2022-07-20 04:00:00|120.62|117.82|120.61|117.81|120.97|118.17|120.38|117.58|0
1658289900000|2022-07-20 04:05:00|120.5|117.7|121.49|118.69|121.49|118.69|120.5|117.7|0
1658290200000|2022-07-20 04:10:00|121.56|118.76|121.08|118.28|121.67|118.87|121.08|118.28|0
1658290500000|2022-07-20 04:15:00|121.14|118.34|120.6|117.8|121.2|118.4|120.49|117.69|0
1658290800000|2022-07-20 04:20:00|120.48|117.68|120.01|117.21|120.77|117.97|120.01|117.21|0
1658291100000|2022-07-20 04:25:00|119.89|117.09|118.95|116.15|120.06|117.26|118.83|116.03|0
1658291400000|2022-07-20 04:30:00|118.89|116.09|119.41|116.61|119.89|117.09|118.89|116.09|0
1658291700000|2022-07-20 04:35:00|119.3|116.5|118.71|115.91|119.35|116.55|118.71|115.91|0
1658292000000|2022-07-20 04:40:00|118.65|115.85|119.41|116.61|119.41|116.61|118.59|115.79|0
1658292300000|2022-07-20 04:45:00|119.4|116.6|119.99|117.19|120.16|117.36|119.4|116.6|0
1658292600000|2022-07-20 04:50:00|120.11|117.31|120.57|117.77|120.57|117.77|119.63|116.83|0
1658292900000|2022-07-20 04:55:00|120.45|117.65|120.1|117.3|120.45|117.65|119.98|117.18|0
1658293200000|2022-07-20 05:00:00|119.98|117.18|118.57|115.77|120.1|117.3|117.99|115.19|0
1658293500000|2022-07-20 05:05:00|118.45|115.65|118.45|115.65|118.92|116.12|118.1|115.3|0
1658293800000|2022-07-20 05:10:00|118.5|115.7|118.21|115.41|118.5|115.7|117.52|114.72|0
1658294100000|2022-07-20 05:15:00|118.1|115.3|117.86|115.06|118.15|115.35|117.51|114.71|0
1658294400000|2022-07-20 05:20:00|117.63|114.83|116.93|114.13|117.63|114.83|116.58|113.78|0
1658294700000|2022-07-20 05:25:00|116.87|114.07|118.08|115.28|118.08|115.28|116.81|114.01|0
1658295000000|2022-07-20 05:30:00|118.02|115.22|117.5|114.7|118.02|115.22|116.92|114.12|0
1658295300000|2022-07-20 05:35:00|117.38|114.58|117.49|114.69|117.9|115.1|116.92|114.12|0
1658295600000|2022-07-20 05:40:00|117.43|114.63|117.61|114.81|118.13|115.33|117.15|114.35|0
1658295900000|2022-07-20 05:45:00|117.66|114.86|117.72|114.92|117.72|114.92|117.37|114.57|0
1658296200000|2022-07-20 05:50:00|117.6|114.8|117.83|115.03|118.42|115.62|117.6|114.8|0
1658296500000|2022-07-20 05:55:00|117.95|115.15|117.08|114.28|117.95|115.15|116.27|113.47|0
1658296800000|2022-07-20 06:00:00|116.85|114.05|116.5|113.7|117.66|114.86|116.04|113.24|0
1658297100000|2022-07-20 06:05:00|116.38|113.58|117.42|114.62|117.54|114.74|116.27|113.47|0
1658297400000|2022-07-20 06:10:00|117.31|114.51|116.31|113.51|117.31|114.51|116.26|113.46|0
1658297700000|2022-07-20 06:15:00|116.37|113.57|116.02|113.22|117.24|114.44|116.02|113.22|0
1658298000000|2022-07-20 06:20:00|116.08|113.28|115.67|112.87|116.48|113.68|115.1|112.3|0
1658298300000|2022-07-20 06:25:00|115.73|112.93|116.94|114.14|117.11|114.31|115.33|112.53|0
1658298600000|2022-07-20 06:30:00|116.82|114.02|117.17|114.37|117.29|114.49|116.65|113.85|0
1658298900000|2022-07-20 06:35:00|117.05|114.25|117.51|114.71|117.51|114.71|116.24|113.44|0
1658299200000|2022-07-20 06:40:00|117.75|114.95|117.04|114.24|117.86|115.06|116.47|113.67|0
1658299500000|2022-07-20 06:45:00|116.93|114.13|117.97|115.17|118.32|115.52|116.7|113.9|0
1658299800000|2022-07-20 06:50:00|117.86|115.06|117.04|114.24|118.09|115.29|116.69|113.89|0
1658300100000|2022-07-20 06:55:00|117.15|114.35|116.8|114|117.38|114.58|116.74|113.94|0
1658300400000|2022-07-20 07:00:00|116.34|113.54|116.1|113.3|116.34|113.54|113.81|111.01|0
1658300700000|2022-07-20 07:05:00|115.73|113.33|117.76|115.36|118.46|116.06|115.55|113.15|0
1658301000000|2022-07-20 07:10:00|117.87|115.47|116.47|114.07|118.11|115.71|116.18|113.78|0
1658301300000|2022-07-20 07:15:00|116.24|113.84|116.93|114.53|117.4|115|114.8|112.4|0
1658301600000|2022-07-20 07:20:00|116.99|114.59|116.46|114.06|118.8|116.4|116.46|114.06|0
1658301900000|2022-07-20 07:25:00|115.89|113.49|115.13|112.73|116.4|114|114.85|112.45|0
1658302200000|2022-07-20 07:30:00|115.07|112.67|113.35|110.95|116.17|113.77|113.24|110.84|0
1658302500000|2022-07-20 07:35:00|113.24|110.84|111.42|109.02|113.35|110.95|111.31|108.91|0
1658302800000|2022-07-20 07:40:00|111.31|108.91|110.07|107.67|112.21|109.81|109.96|107.56|0
1658303100000|2022-07-20 07:45:00|109.96|107.56|110.4|108|110.97|108.57|109.51|107.11|0
1658303400000|2022-07-20 07:50:00|110.29|107.89|111.18|108.78|111.52|109.12|109.95|107.55|0
1658303700000|2022-07-20 07:55:00|111.52|109.12|110.06|107.66|111.97|109.57|109.83|107.43|0
1658304000000|2022-07-20 08:00:00|109.95|107.55|112.65|110.25|112.76|110.36|109.72|107.32|0
1658304300000|2022-07-20 08:05:00|112.7|110.3|113.61|111.21|113.67|111.27|111.96|109.56|0
1658304600000|2022-07-20 08:10:00|113.55|111.15|113.55|111.15|114.58|112.18|113.32|110.92|0
1658304900000|2022-07-20 08:15:00|113.43|111.03|112.75|110.35|114.12|111.72|112.75|110.35|0
1658305200000|2022-07-20 08:20:00|112.63|110.23|111.61|109.21|112.97|110.57|111.39|108.99|0
1658305500000|2022-07-20 08:25:00|111.38|108.98|112.4|110|112.4|110|110.99|108.59|0
1658305800000|2022-07-20 08:30:00|112.23|109.83|112.28|109.88|112.79|110.39|111.89|109.49|0
1658306100000|2022-07-20 08:35:00|112.34|109.94|111.82|109.42|112.62|110.22|111.6|109.2|0
1658306400000|2022-07-20 08:40:00|111.88|109.48|111.93|109.53|112.5|110.1|111.76|109.36|0
1658306700000|2022-07-20 08:45:00|112.05|109.65|110.91|108.51|112.05|109.65|110.02|107.62|0
1658307000000|2022-07-20 08:50:00|110.86|108.46|110.52|108.12|110.86|108.46|109.96|107.56|0
1658307300000|2022-07-20 08:55:00|110.57|108.17|111.13|108.73|111.24|108.84|110.23|107.83|0
1658307600000|2022-07-20 09:00:00|111.02|108.62|112.14|109.74|112.71|110.31|111.02|108.62|0
1658307900000|2022-07-20 09:05:00|112.26|109.86|112.19|109.79|112.71|110.31|111.92|109.52|0
1658308200000|2022-07-20 09:10:00|112.14|109.74|112.19|109.79|112.7|110.3|111.91|109.51|0
1658308500000|2022-07-20 09:15:00|112.25|109.85|112.13|109.73|112.59|110.19|111.74|109.34|0
1658308800000|2022-07-20 09:20:00|112.07|109.67|112.01|109.61|112.47|110.07|111.23|108.83|0
1658309100000|2022-07-20 09:25:00|112.13|109.73|111.22|108.82|112.24|109.84|111.11|108.71|0
1658309400000|2022-07-20 09:30:00|111.33|108.93|111.67|109.27|112.01|109.61|110.88|108.48|0
1658309700000|2022-07-20 09:35:00|111.78|109.38|113.02|110.62|113.02|110.62|111.67|109.27|0
1658310000000|2022-07-20 09:40:00|112.96|110.56|112.45|110.05|113.25|110.85|112.11|109.71|0
1658310300000|2022-07-20 09:45:00|112.51|110.11|112.45|110.05|112.62|110.22|112|109.6|0
1658310600000|2022-07-20 09:50:00|112.39|109.99|113.41|111.01|113.41|111.01|112.33|109.93|0
1658310900000|2022-07-20 09:55:00|113.35|110.95|112.55|110.15|113.58|111.18|112.33|109.93|0
1658311200000|2022-07-20 10:00:00|112.44|110.04|111.76|109.36|113.01|110.61|111.25|108.85|0
1658311500000|2022-07-20 10:05:00|112.1|109.7|111.24|108.84|112.55|110.15|111.24|108.84|0
1658311800000|2022-07-20 10:10:00|111.41|109.01|111.41|109.01|111.41|109.01|110.79|108.39|0
1658312100000|2022-07-20 10:15:00|111.35|108.95|112.59|110.19|112.59|110.19|111.3|108.9|0
1658312400000|2022-07-20 10:20:00|112.65|110.25|112.53|110.13|112.88|110.48|112.02|109.62|0
1658312700000|2022-07-20 10:25:00|112.65|110.25|111.51|109.11|113.04|110.64|111.51|109.11|0
1658313000000|2022-07-20 10:30:00|111.4|109|107.05|104.65|111.62|109.22|107.05|104.65|0
1658313300000|2022-07-20 10:35:00|106.88|104.48|105.4|103|108.15|105.75|105.4|103|0
1658313600000|2022-07-20 10:40:00|105.51|103.11|106.27|103.87|107.15|104.75|104.21|101.81|0
1658313900000|2022-07-20 10:45:00|106.05|103.65|103.88|101.48|106.05|103.65|102.91|100.51|0
1658314200000|2022-07-20 10:50:00|103.99|101.59|105.12|102.72|105.5|103.1|103.88|101.48|0
1658314500000|2022-07-20 10:55:00|105.07|102.67|106.04|103.64|106.81|104.41|104.74|102.34|0
1658314800000|2022-07-20 11:00:00|106.26|103.86|106.04|103.64|106.7|104.3|105.93|103.53|0
1658315100000|2022-07-20 11:05:00|106.15|103.75|105.71|103.31|107.02|104.62|105.71|103.31|0
1658315400000|2022-07-20 11:10:00|105.82|103.42|105.38|102.98|106.14|103.74|104.84|102.44|0
1658315700000|2022-07-20 11:15:00|105.27|102.87|105.37|102.97|105.37|102.97|104.4|102|0
1658316000000|2022-07-20 11:20:00|105.48|103.08|106.46|104.06|106.57|104.17|105.48|103.08|0
1658316300000|2022-07-20 11:25:00|106.68|104.28|106.9|104.5|107.01|104.61|106.13|103.73|0
1658316600000|2022-07-20 11:30:00|107.01|104.61|106.78|104.38|107.11|104.71|106.02|103.62|0
1658316900000|2022-07-20 11:35:00|106.56|104.16|106.23|103.83|106.56|104.16|105.58|103.18|0
1658317200000|2022-07-20 11:40:00|106.28|103.88|104.81|102.41|106.28|103.88|104.81|102.41|0
1658317500000|2022-07-20 11:45:00|104.48|102.08|104.91|102.51|105.35|102.95|104.32|101.92|0
1658317800000|2022-07-20 11:50:00|105.02|102.62|105.24|102.84|105.45|103.05|104.37|101.97|0
1658318100000|2022-07-20 11:55:00|105.29|102.89|105.23|102.83|105.67|103.27|105.01|102.61|0
1658318400000|2022-07-20 12:00:00|105.01|102.61|105.66|103.26|106.21|103.81|105.01|102.61|0
1658318700000|2022-07-20 12:05:00|105.55|103.15|108.19|105.79|108.3|105.9|105.01|102.61|0
1658319000000|2022-07-20 12:10:00|108.08|105.68|108.29|105.89|108.52|106.12|107.74|105.34|0
1658319300000|2022-07-20 12:15:00|108.52|106.12|107.46|105.06|108.52|106.12|107.3|104.9|0
1658319600000|2022-07-20 12:20:00|107.41|105.01|103.27|100.87|107.52|105.12|102.41|100.01|0
1658319900000|2022-07-20 12:25:00|103.7|101.3|104.02|101.62|104.56|102.16|102.83|100.43|0
1658320200000|2022-07-20 12:30:00|103.91|101.51|105.09|102.69|105.75|103.35|103.37|100.97|0
1658320500000|2022-07-20 12:35:00|105.2|102.8|103.68|101.28|105.2|102.8|103.04|100.64|0
1658320800000|2022-07-20 12:40:00|103.9|101.5|104.44|102.04|104.76|102.36|103.04|100.64|0
1658321100000|2022-07-20 12:45:00|104.33|101.93|106.17|103.77|106.28|103.88|104.11|101.71|0
1658321400000|2022-07-20 12:50:00|105.68|103.28|107|104.6|108.49|106.09|105.17|102.77|0
1658321700000|2022-07-20 12:55:00|107.22|104.82|106.55|104.15|107.32|104.92|106.55|104.15|0
1658322000000|2022-07-20 13:00:00|106.44|104.04|106.99|104.59|107.87|105.47|106.33|103.93|0
1658322300000|2022-07-20 13:05:00|107.1|104.7|106.65|104.25|107.65|105.25|106.65|104.25|0
1658322600000|2022-07-20 13:10:00|106.76|104.36|105.99|103.59|107.15|104.75|105.99|103.59|0
1658322900000|2022-07-20 13:15:00|105.88|103.48|107.64|105.24|107.86|105.46|105.88|103.48|0
1658323200000|2022-07-20 13:20:00|107.42|105.02|108.41|106.01|108.97|106.57|107.19|104.79|0
1658323500000|2022-07-20 13:25:00|108.52|106.12|108.96|106.56|109.3|106.9|107.85|105.45|0
1658323800000|2022-07-20 13:30:00|108.63|106.23|107.74|105.34|108.85|106.45|105.21|102.81|0
1658324100000|2022-07-20 13:35:00|108.29|105.89|109.85|107.45|110.97|108.57|108.18|105.78|0
1658324400000|2022-07-20 13:40:00|109.73|107.33|109.28|106.88|110.63|108.23|107.95|105.55|0
1658324700000|2022-07-20 13:45:00|109.84|107.44|108.17|105.77|110.07|107.67|107.06|104.66|0
1658325000000|2022-07-20 13:50:00|108.06|105.66|106.95|104.55|109.72|107.32|106.84|104.44|0
1658325300000|2022-07-20 13:55:00|106.73|104.33|104.65|102.25|107.83|105.43|104.11|101.71|0
1658325600000|2022-07-20 14:00:00|104.43|102.03|105.51|103.11|106.17|103.77|103.67|101.27|0
1658325900000|2022-07-20 14:05:00|105.62|103.22|105.81|103.41|105.95|103.55|102.91|100.51|0
1658326200000|2022-07-20 14:10:00|105.92|103.52|106.91|104.51|107.13|104.73|105.7|103.3|0
1658326500000|2022-07-20 14:15:00|106.47|104.07|106.35|103.95|106.47|104.07|105.14|102.74|0
1658326800000|2022-07-20 14:20:00|106.46|104.06|109.58|107.18|109.58|107.18|106.24|103.84|0
1658327100000|2022-07-20 14:25:00|109.47|107.07|112.52|110.12|112.75|110.35|109.46|107.06|0
1658327400000|2022-07-20 14:30:00|112.75|110.35|115.87|113.47|116.57|114.17|112.18|109.78|0
1658327700000|2022-07-20 14:35:00|115.98|113.58|117.03|114.63|120.45|118.05|115.52|113.12|0
1658328000000|2022-07-20 14:40:00|116.91|114.51|116.68|114.28|116.91|114.51|114.93|112.53|0
1658328300000|2022-07-20 14:45:00|116.44|114.04|120.09|117.69|120.69|118.29|116.44|114.04|0
1658328600000|2022-07-20 14:50:00|119.85|117.45|123.27|120.87|124.12|121.72|119.62|117.22|0
1658328900000|2022-07-20 14:55:00|123.39|120.99|124.36|121.96|124.36|121.96|122.3|119.9|0
1658329200000|2022-07-20 15:00:00|124.6|122.2|122.06|119.66|124.6|122.2|120.98|118.58|0
1658329500000|2022-07-20 15:05:00|122.18|119.78|122.68|120.28|123.05|120.65|121.1|118.7|0
1658329800000|2022-07-20 15:10:00|122.8|120.4|121.84|119.44|123.04|120.64|121.6|119.2|0
1658330100000|2022-07-20 15:15:00|121.6|119.2|121.8|119.4|122.28|119.88|121|118.6|0
1658330400000|2022-07-20 15:20:00|121.92|119.52|119.38|116.98|122.16|119.76|118.56|116.16|0
1658330700000|2022-07-20 15:25:00|119.5|117.1|120.29|117.89|120.77|118.37|118.4|116|0
1658331000000|2022-07-20 15:30:00|120.41|118.01|122.62|120.22|122.86|120.46|119.82|117.42|0
1658331300000|2022-07-20 15:35:00|122.5|120.1|120.71|118.31|123.59|121.19|119.64|117.24|0
1658331600000|2022-07-20 15:40:00|120.47|118.07|121.42|119.02|121.66|119.26|119.52|117.12|0
1658331900000|2022-07-20 15:45:00|121.66|119.26|122.25|119.85|122.85|120.45|121.54|119.14|0
1658332200000|2022-07-20 15:50:00|122.13|119.73|124.66|122.26|125.27|122.87|122.13|119.73|0
1658332500000|2022-07-20 15:55:00|124.42|122.02|124.41|122.01|125.39|122.99|123.69|121.29|0
1658332800000|2022-07-20 16:00:00|124.29|121.89|124.51|122.11|125.32|122.92|123.72|121.32|0
1658333100000|2022-07-20 16:05:00|124.27|121.87|126.21|123.81|126.46|124.06|124.15|121.75|0
1658333400000|2022-07-20 16:10:00|125.97|123.57|126.33|123.93|126.7|124.3|125.48|123.08|0
1658333700000|2022-07-20 16:15:00|126.21|123.81|125.59|123.19|126.46|124.06|124.02|121.62|0
1658334000000|2022-07-20 16:20:00|125.84|123.44|125.35|122.95|125.84|123.44|124.62|122.22|0
1658334300000|2022-07-20 16:25:00|125.23|122.83|122.8|120.4|125.47|123.07|122.68|120.28|0
1658334600000|2022-07-20 16:30:00|122.68|120.28|124.49|122.09|124.49|122.09|122.68|120.28|0
1658334900000|2022-07-20 16:35:00|124.37|121.97|123.88|121.48|125.21|122.81|123.76|121.36|0
1658335200000|2022-07-20 16:40:00|124.12|121.72|118.15|115.27|124.48|122.08|117.45|115.05|0
1658335500000|2022-07-20 16:45:00|118.04|115.16|114.2|111.32|118.04|115.16|113.17|110.29|0
1658335800000|2022-07-20 16:50:00|114.32|111.44|117.17|114.29|118|115.12|113.03|110.15|0
1658336100000|2022-07-20 16:55:00|117.06|114.18|118.58|115.7|119.65|116.77|116.59|113.71|0
1658336400000|2022-07-20 17:00:00|118.46|115.58|114.08|111.68|118.7|115.82|113.62|111.22|0
1658336700000|2022-07-20 17:05:00|113.97|111.57|112.83|109.95|115.93|113.53|110.79|107.91|0
1658337000000|2022-07-20 17:10:00|112.26|109.38|111.38|108.5|112.26|109.38|108|105.12|0
1658337300000|2022-07-20 17:15:00|111.16|108.28|113.87|110.99|113.99|111.11|110.37|107.49|0
1658337600000|2022-07-20 17:20:00|114.21|111.33|112.84|109.96|114.21|111.33|112.28|109.4|0
1658337900000|2022-07-20 17:25:00|112.73|109.85|116.39|113.51|116.39|113.51|112.28|109.4|0
1658338200000|2022-07-20 17:30:00|116.16|113.28|118.13|115.25|119.07|116.19|114.89|112.01|0
1658338500000|2022-07-20 17:35:00|117.9|115.02|117.31|114.43|117.9|115.02|115.69|112.81|0
1658338800000|2022-07-20 17:40:00|117.25|114.37|116.07|113.19|118.24|115.36|116.07|113.19|0
1658339100000|2022-07-20 17:45:00|115.95|113.07|113.19|110.31|116.65|113.77|113.08|110.2|0
1658339400000|2022-07-20 17:50:00|113.08|110.2|113.19|110.31|114.34|111.46|112.74|109.86|0
1658339700000|2022-07-20 17:55:00|113.24|110.36|109.46|106.58|113.42|110.54|109.13|106.25|0
1658340000000|2022-07-20 18:00:00|109.57|106.69|113.39|110.51|113.39|110.51|109.57|106.69|0
1658340300000|2022-07-20 18:05:00|113.5|110.62|114.41|111.53|114.41|111.53|112.48|109.6|0
1658340600000|2022-07-20 18:10:00|114.3|111.42|113.72|110.84|114.53|111.65|112.25|109.37|0
1658340900000|2022-07-20 18:15:00|113.61|110.73|114.75|111.87|114.98|112.1|112.24|109.36|0
1658341200000|2022-07-20 18:20:00|114.98|112.1|117.28|114.88|117.28|114.88|114.4|111.52|0
1658341500000|2022-07-20 18:25:00|117.17|114.77|118.92|116.52|119.62|117.22|116.93|114.53|0
1658341800000|2022-07-20 18:30:00|119.03|116.63|119.38|116.98|119.5|117.1|117.51|115.11|0
1658342100000|2022-07-20 18:35:00|119.27|116.87|120.44|118.04|120.44|118.04|118.68|116.28|0
1658342400000|2022-07-20 18:40:00|120.56|118.16|119.85|117.45|120.56|118.16|118.79|116.39|0
1658342700000|2022-07-20 18:45:00|119.97|117.57|120.43|118.03|120.44|118.04|119.02|116.62|0
1658343000000|2022-07-20 18:50:00|120.55|118.15|115.98|113.58|120.55|118.15|115.75|113.35|0
1658343300000|2022-07-20 18:55:00|115.86|113.46|118.83|116.43|119.48|117.08|114.94|112.54|0
1658343600000|2022-07-20 19:00:00|118.77|116.37|122.81|120.41|122.93|120.53|118.07|115.67|0
1658343900000|2022-07-20 19:05:00|122.93|120.53|121.97|119.57|124.13|121.73|121.49|119.09|0
1658344200000|2022-07-20 19:10:00|122.09|119.69|122.32|119.92|123.64|121.24|121.61|119.21|0
1658344500000|2022-07-20 19:15:00|122.68|120.28|123.76|121.36|124.36|121.96|121.96|119.56|0
1658344800000|2022-07-20 19:20:00|123.64|121.24|121.95|119.55|124.12|121.72|121.36|118.96|0
1658345100000|2022-07-20 19:25:00|122.07|119.67|124.6|122.2|124.72|122.32|122.07|119.67|0
1658345400000|2022-07-20 19:30:00|124.72|122.32|121.23|118.83|124.96|122.56|120.87|118.47|0
1658345700000|2022-07-20 19:35:00|120.99|118.59|121.11|118.71|122.18|119.78|119.92|117.52|0
1658346000000|2022-07-20 19:40:00|120.87|118.47|123.26|120.86|124.1|121.7|120.51|118.11|0
1658346300000|2022-07-20 19:45:00|123.02|120.62|122.41|120.01|123.86|121.46|121.1|118.7|0
1658346600000|2022-07-20 19:50:00|123.25|120.85|120.26|117.86|124.1|121.7|119.55|117.15|0
1658346900000|2022-07-20 19:55:00|120.62|118.22|119.9|117.5|121.33|118.93|119.08|116.68|0
1658347200000|2022-07-20 20:00:00|120.02|117.62|121.32|118.92|122.4|120|120.02|117.62|0
1658347500000|2022-07-20 20:05:00|121.2|118.8|121.2|118.8|122.04|119.64|120.13|117.73|0
1658347800000|2022-07-20 20:10:00|120.84|118.44|118.71|116.31|121.08|118.68|118.24|115.84|0
1658348100000|2022-07-20 20:15:00|118.79|115.99|117.68|114.88|119.26|116.46|116.46|113.66|0
1658348400000|2022-07-20 20:20:00|117.74|114.94|117.85|115.05|118.44|115.64|117.32|114.52|0
1658348700000|2022-07-20 20:25:00|117.79|114.99|117.38|114.58|117.96|115.16|116.8|114|0
1658349000000|2022-07-20 20:30:00|117.26|114.46|117.02|114.22|117.61|114.81|116.68|113.88|0
1658349300000|2022-07-20 20:35:00|117.08|114.28|116.21|113.41|117.25|114.45|116.21|113.41|0
1658349600000|2022-07-20 20:40:00|116.38|113.58|117.02|114.22|117.48|114.68|116.21|113.41|0
1658349900000|2022-07-20 20:45:00|117.07|114.27|116.55|113.75|117.36|114.56|116.55|113.75|0
1658350200000|2022-07-20 20:50:00|116.43|113.63|116.43|113.63|116.78|113.98|116.2|113.4|0
1658350500000|2022-07-20 20:55:00|116.42|113.62|116.32|113.52|116.42|113.62|116.25|113.45|0
1658350800000|2022-07-20 21:00:00|116.39|113.59|116.51|113.71|116.56|113.76|116.29|113.49|0
1658351100000|2022-07-20 21:05:00|116.49|113.69|116.53|113.73|116.76|113.96|116.16|113.36|0
1658351400000|2022-07-20 21:10:00|116.55|113.75|116.35|113.55|116.56|113.76|116.23|113.43|0
1658351700000|2022-07-20 21:15:00|116.34|113.54|116.36|113.56|116.38|113.58|116.27|113.47|0
1658352000000|2022-07-20 21:20:00|116.35|113.55|116.39|113.59|116.42|113.62|116.3|113.5|0
1658352300000|2022-07-20 21:25:00|116.59|113.79|117.01|114.21|117.1|114.3|116.49|113.69|0
1658352600000|2022-07-20 21:30:00|117.04|114.24|117.31|114.51|117.33|114.53|117.04|114.24|0
1658352900000|2022-07-20 21:35:00|117.14|114.34|118.18|115.38|118.18|115.38|117.09|114.29|0
1658353200000|2022-07-20 21:40:00|117.92|115.12|118|115.2|118|115.2|117.34|114.54|0
1658353500000|2022-07-20 21:45:00|118.14|115.34|118.24|115.44|118.31|115.51|118.14|115.34|0
1658353800000|2022-07-20 21:50:00|118.29|115.49|117.62|114.82|118.29|115.49|117.62|114.82|0
1658354100000|2022-07-20 21:55:00|117.63|114.83|117|114.2|117.86|115.06|117|114.2|0
1658354400000|2022-07-20 22:00:00|116.78|113.98|116.72|113.92|117.3|114.5|116.02|113.22|0
1658354700000|2022-07-20 22:05:00|116.83|114.03|116.37|113.57|117.07|114.27|116.13|113.33|0
1658355000000|2022-07-20 22:10:00|116.42|113.62|116.59|113.79|116.83|114.03|116.19|113.39|0
1658355300000|2022-07-20 22:15:00|116.53|113.73|114.91|112.11|116.53|113.73|114.8|112|0
1658355600000|2022-07-20 22:20:00|114.86|112.06|115.2|112.4|115.2|112.4|114.39|111.59|0
1658355900000|2022-07-20 22:25:00|115.31|112.51|115.89|113.09|116.35|113.55|115.25|112.45|0
1658356200000|2022-07-20 22:30:00|116|113.2|115.94|113.14|116.46|113.66|115.36|112.56|0
1658356500000|2022-07-20 22:35:00|115.88|113.08|114.49|111.69|115.88|113.08|114.49|111.69|0
1658356800000|2022-07-20 22:40:00|114.61|111.81|114.38|111.58|115.07|112.27|114.38|111.58|0
1658357100000|2022-07-20 22:45:00|114.43|111.63|115.06|112.26|115.35|112.55|114.37|111.57|0
1658357400000|2022-07-20 22:50:00|114.72|111.92|114.6|111.8|114.72|111.92|114.37|111.57|0
1658357700000|2022-07-20 22:55:00|114.71|111.91|115.05|112.25|115.28|112.48|114.48|111.68|0
1658358000000|2022-07-20 23:00:00|115.17|112.37|114.99|112.19|115.28|112.48|114.93|112.13|0
1658358300000|2022-07-20 23:05:00|114.93|112.13|116.08|113.28|116.2|113.4|114.93|112.13|0
1658358600000|2022-07-20 23:10:00|115.97|113.17|115.73|112.93|116.14|113.34|115.39|112.59|0
1658358900000|2022-07-20 23:15:00|115.79|112.99|116.42|113.62|116.43|113.63|115.79|112.99|0
1658359200000|2022-07-20 23:20:00|116.31|113.51|117.58|114.78|117.7|114.9|116.25|113.45|0
1658359500000|2022-07-20 23:25:00|117.7|114.9|117.81|115.01|118.29|115.49|117.64|114.84|0
1658359800000|2022-07-20 23:30:00|117.7|114.9|118.04|115.24|118.04|115.24|117.23|114.43|0
1658360100000|2022-07-20 23:35:00|118.16|115.36|117.57|114.77|118.16|115.36|117.57|114.77|0
1658360400000|2022-07-20 23:40:00|117.46|114.66|117.69|114.89|117.8|115|117.04|114.24|0
1658360700000|2022-07-20 23:45:00|117.62|114.82|118.09|115.29|118.33|115.53|117.57|114.77|0
1658361000000|2022-07-20 23:50:00|118.03|115.23|118.61|115.81|118.85|116.05|117.91|115.11|0
1658361300000|2022-07-20 23:55:00|118.67|115.87|117.32|114.52|118.73|115.93|117.32|114.52|0
1658361600000|2022-07-21 00:00:00|117.09|114.29|115.92|113.12|117.09|114.29|115.46|112.66|0
1658361900000|2022-07-21 00:05:00|116.04|113.24|115.23|112.43|116.04|113.24|114.88|112.08|0
1658362200000|2022-07-21 00:10:00|115.11|112.31|115.45|112.65|115.57|112.77|114.53|111.73|0
1658362500000|2022-07-21 00:15:00|115.57|112.77|113.74|110.94|115.92|113.12|113.74|110.94|0
1658362800000|2022-07-21 00:20:00|113.86|111.06|114.37|111.57|114.37|111.57|113.28|110.48|0
1658363100000|2022-07-21 00:25:00|114.43|111.63|114.48|111.68|114.71|111.91|113.74|110.94|0
1658363400000|2022-07-21 00:30:00|114.43|111.63|114.25|111.45|114.89|112.09|113.96|111.16|0
1658363700000|2022-07-21 00:35:00|114.08|111.28|114.76|111.96|115.34|112.54|114.08|111.28|0
1658364000000|2022-07-21 00:40:00|114.82|112.02|114.53|111.73|115|112.2|114.24|111.44|0
1658364300000|2022-07-21 00:45:00|114.64|111.84|115.45|112.65|115.69|112.89|114.64|111.84|0
1658364600000|2022-07-21 00:50:00|115.34|112.54|115.62|112.82|115.92|113.12|115.22|112.42|0
1658364900000|2022-07-21 00:55:00|115.68|112.88|116.02|113.22|116.49|113.69|115.68|112.88|0
1658365200000|2022-07-21 01:00:00|115.91|113.11|114.8|112|115.91|113.11|114.8|112|0
1658365500000|2022-07-21 01:05:00|114.68|111.88|114.22|111.42|114.68|111.88|113.24|110.44|0
1658365800000|2022-07-21 01:10:00|114.28|111.48|114.33|111.53|114.74|111.94|113.7|110.9|0
1658366100000|2022-07-21 01:15:00|114.39|111.59|114.5|111.7|115.2|112.4|114.16|111.36|0
1658366400000|2022-07-21 01:20:00|114.44|111.64|114.03|111.23|114.62|111.82|113.69|110.89|0
1658366700000|2022-07-21 01:25:00|113.92|111.12|110.95|108.15|113.92|111.12|110.95|108.15|0
1658367000000|2022-07-21 01:30:00|111.06|108.26|112.99|110.19|112.99|110.19|110.83|108.03|0
1658367300000|2022-07-21 01:35:00|113.11|110.31|113.91|111.11|113.96|111.16|112.88|110.08|0
1658367600000|2022-07-21 01:40:00|113.73|110.93|113.9|111.1|114.6|111.8|113.68|110.88|0
1658367900000|2022-07-21 01:45:00|114.02|111.22|113.49|110.69|114.02|111.22|112.52|109.72|0
1658368200000|2022-07-21 01:50:00|113.55|110.75|112.75|109.95|113.55|110.75|112.52|109.72|0
1658368500000|2022-07-21 01:55:00|112.86|110.06|113.37|110.57|113.55|110.75|112.75|109.95|0
1658368800000|2022-07-21 02:00:00|113.32|110.52|114.23|111.43|114.23|111.43|112.74|109.94|0
1658369100000|2022-07-21 02:05:00|114.46|111.66|114.11|111.31|115.1|112.3|113.88|111.08|0
1658369400000|2022-07-21 02:10:00|114.23|111.43|114.69|111.89|115.04|112.24|114.11|111.31|0
1658369700000|2022-07-21 02:15:00|114.8|112|114.8|112|115.27|112.47|114.51|111.71|0
1658370000000|2022-07-21 02:20:00|114.91|112.11|114.85|112.05|115.61|112.81|114.8|112|0
1658370300000|2022-07-21 02:25:00|114.79|111.99|115.14|112.34|115.37|112.57|114.79|111.99|0
1658370600000|2022-07-21 02:30:00|115.08|112.28|115.25|112.45|115.42|112.62|114.61|111.81|0
1658370900000|2022-07-21 02:35:00|115.37|112.57|115.48|112.68|115.6|112.8|115.13|112.33|0
1658371200000|2022-07-21 02:40:00|115.42|112.62|115.24|112.44|115.59|112.79|115.24|112.44|0
1658371500000|2022-07-21 02:45:00|115.13|112.33|114.89|112.09|115.76|112.96|114.78|111.98|0
1658371800000|2022-07-21 02:50:00|114.77|111.97|114.77|111.97|115.12|112.32|114.31|111.51|0
1658372100000|2022-07-21 02:55:00|114.65|111.85|114.77|111.97|114.88|112.08|114.42|111.62|0
1658372400000|2022-07-21 03:00:00|114.82|112.02|115.11|112.31|115.11|112.31|114.3|111.5|0
1658372700000|2022-07-21 03:05:00|115.23|112.43|115.34|112.54|115.46|112.66|114.76|111.96|0
1658373000000|2022-07-21 03:10:00|115.45|112.65|116.5|113.7|116.62|113.82|115.22|112.42|0
1658373300000|2022-07-21 03:15:00|116.62|113.82|116.14|113.34|116.73|113.93|115.91|113.11|0
1658373600000|2022-07-21 03:20:00|116.08|113.28|115.67|112.87|116.26|113.46|115.44|112.64|0
1658373900000|2022-07-21 03:25:00|115.56|112.76|115.55|112.75|115.79|112.99|115.32|112.52|0
1658374200000|2022-07-21 03:30:00|115.61|112.81|115.2|112.4|116.14|113.34|115.09|112.29|0
1658374500000|2022-07-21 03:35:00|115.14|112.34|115.66|112.86|115.78|112.98|114.97|112.17|0
1658374800000|2022-07-21 03:40:00|115.55|112.75|115.54|112.74|115.78|112.98|115.19|112.39|0
1658375100000|2022-07-21 03:45:00|115.66|112.86|115.77|112.97|116.12|113.32|115.54|112.74|0
1658375400000|2022-07-21 03:50:00|115.65|112.85|116.47|113.67|116.47|113.67|115.65|112.85|0
1658375700000|2022-07-21 03:55:00|116.41|113.61|115.76|112.96|116.47|113.67|115.65|112.85|0
1658376000000|2022-07-21 04:00:00|115.88|113.08|115.76|112.96|116.81|114.01|115.76|112.96|0
1658376300000|2022-07-21 04:05:00|115.99|113.19|115.69|112.89|116.11|113.31|115.64|112.84|0
1658376600000|2022-07-21 04:10:00|115.75|112.95|115.52|112.72|115.75|112.95|115.17|112.37|0
1658376900000|2022-07-21 04:15:00|115.63|112.83|115.75|112.95|115.98|113.18|115.4|112.6|0
1658377200000|2022-07-21 04:20:00|115.63|112.83|114.7|111.9|115.63|112.83|114.7|111.9|0
1658377500000|2022-07-21 04:25:00|114.58|111.78|114.58|111.78|114.87|112.07|114.46|111.66|0
1658377800000|2022-07-21 04:30:00|114.69|111.89|115.85|113.05|116.2|113.4|114.58|111.78|0
1658378100000|2022-07-21 04:35:00|115.97|113.17|115.32|112.52|115.97|113.17|114.92|112.12|0
1658378400000|2022-07-21 04:40:00|115.38|112.58|116.31|113.51|116.31|113.51|115.26|112.46|0
1658378700000|2022-07-21 04:45:00|116.37|113.57|117.24|114.44|117.36|114.56|115.96|113.16|0
1658379000000|2022-07-21 04:50:00|117.36|114.56|118.06|115.26|118.59|115.79|117.36|114.56|0
1658379300000|2022-07-21 04:55:00|118.18|115.38|117.23|114.43|118.3|115.5|117.23|114.43|0
1658379600000|2022-07-21 05:00:00|117.12|114.32|116.76|113.96|117.47|114.67|116.41|113.61|0
1658379900000|2022-07-21 05:05:00|116.88|114.08|118.05|115.25|118.05|115.25|116.41|113.61|0
1658380200000|2022-07-21 05:10:00|118.17|115.37|118.93|116.13|119.82|117.02|118.17|115.37|0
1658380500000|2022-07-21 05:15:00|118.99|116.19|118.05|115.25|119.11|116.31|117.93|115.13|0
1658380800000|2022-07-21 05:20:00|118.16|115.36|118.75|115.95|118.99|116.19|117.93|115.13|0
1658381100000|2022-07-21 05:25:00|118.69|115.89|118.63|115.83|118.87|116.07|118.39|115.59|0
1658381400000|2022-07-21 05:30:00|118.74|115.94|118.68|115.88|119.57|116.77|118.62|115.82|0
1658381700000|2022-07-21 05:35:00|118.62|115.82|120.28|117.48|120.28|117.48|118.39|115.59|0
1658382000000|2022-07-21 05:40:00|120.4|117.6|120.63|117.83|121.23|118.43|120.16|117.36|0
1658382300000|2022-07-21 05:45:00|120.81|118.01|121.52|118.72|121.94|119.14|120.39|117.59|0
1658382600000|2022-07-21 05:50:00|121.58|118.78|123.02|120.22|124.72|121.92|121.46|118.66|0
1658382900000|2022-07-21 05:55:00|122.9|120.1|123.38|120.58|123.62|120.82|122.53|119.73|0
1658383200000|2022-07-21 06:00:00|123.5|120.7|122.89|120.09|123.98|121.18|122.65|119.85|0
1658383500000|2022-07-21 06:05:00|122.77|119.97|123.73|120.93|124.1|121.3|122.41|119.61|0
1658383800000|2022-07-21 06:10:00|123.85|121.05|124.39|121.59|124.46|121.66|123.36|120.56|0
1658384100000|2022-07-21 06:15:00|124.33|121.53|123.36|120.56|124.33|121.53|121.92|119.12|0
1658384400000|2022-07-21 06:20:00|123.48|120.68|121.91|119.11|123.6|120.8|121.79|118.99|0
1658384700000|2022-07-21 06:25:00|121.79|118.99|121.01|118.21|122.75|119.95|120.83|118.03|0
1658385000000|2022-07-21 06:30:00|120.71|117.91|118.87|116.07|120.95|118.15|118.81|116.01|0
1658385300000|2022-07-21 06:35:00|118.81|116.01|120.64|117.84|120.64|117.84|118.46|115.66|0
1658385600000|2022-07-21 06:40:00|120.52|117.72|120.1|117.3|120.7|117.9|119.99|117.19|0
1658385900000|2022-07-21 06:45:00|120.16|117.36|119.03|116.23|120.16|117.36|119.03|116.23|0
1658386200000|2022-07-21 06:50:00|119.15|116.35|119.44|116.64|119.98|117.18|118.44|115.64|0
1658386500000|2022-07-21 06:55:00|119.5|116.7|118.79|115.99|119.86|117.06|118.32|115.52|0
1658386800000|2022-07-21 07:00:00|118.91|116.11|119.18|115.82|119.66|116.4|118.2|115.24|0
1658387100000|2022-07-21 07:05:00|118.83|115.95|119.82|117.42|120.24|117.42|118.06|115.18|0
1658387400000|2022-07-21 07:10:00|119.88|117.48|120.32|117.92|121.82|119.42|119.41|117.01|0
1658387700000|2022-07-21 07:15:00|120.27|117.87|120.74|118.34|120.98|118.58|118.49|116.09|0
1658388000000|2022-07-21 07:20:00|120.86|118.46|120.97|118.57|122.11|119.71|120.14|117.74|0
1658388300000|2022-07-21 07:25:00|121.03|118.63|117.31|114.91|121.21|118.81|117.31|114.91|0
1658388600000|2022-07-21 07:30:00|117.54|115.14|115.91|113.51|117.89|115.49|115.1|112.7|0
1658388900000|2022-07-21 07:35:00|116.02|113.62|116.54|114.14|116.54|114.14|115.33|112.93|0
1658389200000|2022-07-21 07:40:00|116.83|114.43|115.67|113.27|117.12|114.72|115.44|113.04|0
1658389500000|2022-07-21 07:45:00|115.55|113.15|116.94|114.54|117.18|114.78|115.55|113.15|0
1658389800000|2022-07-21 07:50:00|117.18|114.78|117.23|114.83|117.29|114.89|116.01|113.61|0
1658390100000|2022-07-21 07:55:00|117.64|115.24|115.77|113.37|117.64|115.24|115.54|113.14|0
1658390400000|2022-07-21 08:00:00|115.94|113.54|114.96|112.56|116.35|113.95|114.73|112.33|0
1658390700000|2022-07-21 08:05:00|114.84|112.44|115.12|112.72|115.88|113.48|114.26|111.86|0
1658391000000|2022-07-21 08:10:00|115.24|112.84|115.06|112.66|115.99|113.59|114.66|112.26|0
1658391300000|2022-07-21 08:15:00|114.95|112.55|114.25|111.85|115.35|112.95|113.79|111.39|0
1658391600000|2022-07-21 08:20:00|114.14|111.74|112.19|109.79|114.71|112.31|111.96|109.56|0
1658391900000|2022-07-21 08:25:00|112.25|109.85|112.98|110.58|113.56|111.16|112.02|109.62|0
1658392200000|2022-07-21 08:30:00|113.1|110.7|114.76|112.36|114.82|112.42|112.58|110.18|0
1658392500000|2022-07-21 08:35:00|114.93|112.53|113.78|111.38|115.28|112.88|113.43|111.03|0
1658392800000|2022-07-21 08:40:00|113.89|111.49|112.98|110.58|114.35|111.95|111.68|109.28|0
1658393100000|2022-07-21 08:45:00|113.1|110.7|113.09|110.69|114.12|111.72|112.75|110.35|0
1658393400000|2022-07-21 08:50:00|113.21|110.81|113.32|110.92|114.01|111.61|112.97|110.57|0
1658393700000|2022-07-21 08:55:00|113.37|110.97|115.38|112.98|115.5|113.1|113.26|110.86|0
1658394000000|2022-07-21 09:00:00|115.5|113.1|114.46|112.06|115.5|113.1|113.88|111.48|0
1658394300000|2022-07-21 09:05:00|114.34|111.94|114.68|112.28|114.97|112.57|114.11|111.71|0
1658394600000|2022-07-21 09:10:00|114.74|112.34|115.72|113.32|115.72|113.32|114.74|112.34|0
1658394900000|2022-07-21 09:15:00|115.6|113.2|115.77|113.37|115.95|113.55|114.73|112.33|0
1658395200000|2022-07-21 09:20:00|115.71|113.31|116.06|113.66|116.53|114.13|115.65|113.25|0
1658395500000|2022-07-21 09:25:00|116.17|113.77|115.24|112.84|116.52|114.12|115.24|112.84|0
1658395800000|2022-07-21 09:30:00|115.3|112.9|115.35|112.95|115.59|113.19|114.78|112.38|0
1658396100000|2022-07-21 09:35:00|115.41|113.01|115.58|113.18|115.58|113.18|114.37|111.97|0
1658396400000|2022-07-21 09:40:00|115.52|113.12|116.04|113.64|116.56|114.16|115.12|112.72|0
1658396700000|2022-07-21 09:45:00|116.16|113.76|116.39|113.99|116.74|114.34|115.58|113.18|0
1658397000000|2022-07-21 09:50:00|116.62|114.22|117.37|114.97|117.61|115.21|115.92|113.52|0
1658397300000|2022-07-21 09:55:00|117.91|115.51|116.9|114.5|117.91|115.51|115.73|113.33|0
1658397600000|2022-07-21 10:00:00|117.01|114.61|117.48|115.08|117.95|115.55|116.37|113.97|0
1658397900000|2022-07-21 10:05:00|117.3|114.9|118.18|115.78|118.18|115.78|116.31|113.91|0
1658398200000|2022-07-21 10:10:00|118.3|115.9|118.06|115.66|118.42|116.02|117.47|115.07|0
1658398500000|2022-07-21 10:15:00|117.94|115.54|118.64|116.24|119|116.6|117.35|114.95|0
1658398800000|2022-07-21 10:20:00|118.76|116.36|118.4|116|119.47|117.07|118.4|116|0
1658399100000|2022-07-21 10:25:00|118.52|116.12|118.64|116.24|119.47|117.07|118.34|115.94|0
1658399400000|2022-07-21 10:30:00|118.75|116.35|119.04|116.64|119.11|116.71|118.28|115.88|0
1658399700000|2022-07-21 10:35:00|118.99|116.59|118.39|115.99|119.04|116.64|118.04|115.64|0
1658400000000|2022-07-21 10:40:00|118.51|116.11|116.39|113.99|118.51|116.11|116.1|113.7|0
1658400300000|2022-07-21 10:45:00|116.16|113.76|115.46|113.06|116.63|114.23|115.46|113.06|0
1658400600000|2022-07-21 10:50:00|115.51|113.11|115.16|112.76|115.92|113.52|115.05|112.65|0
1658400900000|2022-07-21 10:55:00|115.05|112.65|115.8|113.4|116.38|113.98|114.64|112.24|0
1658401200000|2022-07-21 11:00:00|115.91|113.51|115.79|113.39|116.26|113.86|115.45|113.05|0
1658401500000|2022-07-21 11:05:00|115.73|113.33|116.9|114.5|117.08|114.68|115.21|112.81|0
1658401800000|2022-07-21 11:10:00|116.84|114.44|116.6|114.2|116.84|114.44|115.79|113.39|0
1658402100000|2022-07-21 11:15:00|116.48|114.08|116.48|114.08|117.42|115.02|116.37|113.97|0
1658402400000|2022-07-21 11:20:00|116.54|114.14|114.85|112.45|116.83|114.43|114.85|112.45|0
1658402700000|2022-07-21 11:25:00|114.73|112.33|115.48|113.08|115.66|113.26|114.62|112.22|0
1658403000000|2022-07-21 11:30:00|115.31|112.91|116|113.6|116.36|113.96|115.07|112.67|0
1658403300000|2022-07-21 11:35:00|116.06|113.66|114.03|111.63|116.24|113.84|113.92|111.52|0
1658403600000|2022-07-21 11:40:00|114.08|111.68|113.33|110.93|114.95|112.55|113.11|110.71|0
1658403900000|2022-07-21 11:45:00|113.22|110.82|115.23|112.83|115.23|112.83|113.11|110.71|0
1658404200000|2022-07-21 11:50:00|115.29|112.89|115.99|113.59|115.99|113.59|114.71|112.31|0
1658404500000|2022-07-21 11:55:00|115.87|113.47|115.22|112.82|115.87|113.47|114.82|112.42|0
1658404800000|2022-07-21 12:00:00|115.17|112.77|116.44|114.04|116.8|114.4|115.05|112.65|0
1658405100000|2022-07-21 12:05:00|116.56|114.16|116.91|114.51|117.97|115.57|116.21|113.81|0
1658405400000|2022-07-21 12:10:00|117.02|114.62|115.85|113.45|117.38|114.98|115.85|113.45|0
1658405700000|2022-07-21 12:15:00|116.03|113.63|119.44|116.08|119.62|116.26|112.58|109.46|0
1658406000000|2022-07-21 12:20:00|119.38|116.02|120.32|116.96|122.48|119.12|119.38|116.02|0
1658406300000|2022-07-21 12:25:00|120.21|116.85|118.55|115.19|120.21|116.85|117.84|114.48|0
1658406600000|2022-07-21 12:30:00|118.6|115.24|121.51|118.15|121.57|118.21|117.72|114.36|0
1658406900000|2022-07-21 12:35:00|121.75|118.39|123.49|120.13|123.49|120.13|120.32|116.96|0
1658407200000|2022-07-21 12:40:00|123.43|120.07|126.59|123.23|126.96|123.6|122.83|119.47|0
1658407500000|2022-07-21 12:45:00|126.71|123.35|124.88|122.48|126.71|123.83|124.7|121.88|0
1658407800000|2022-07-21 12:50:00|124.57|122.17|122.21|119.81|125.49|123.09|122.09|119.69|0
1658408100000|2022-07-21 12:55:00|122.33|119.93|121.84|119.44|124.2|121.8|121.77|119.37|0
1658408400000|2022-07-21 13:00:00|122.08|119.68|119.91|117.51|122.2|119.8|119.67|117.27|0
1658408700000|2022-07-21 13:05:00|119.67|117.27|118.12|115.72|119.67|117.27|117.3|114.9|0
1658409000000|2022-07-21 13:10:00|118|115.6|117.06|114.66|119.07|116.67|116.94|114.54|0
1658409300000|2022-07-21 13:15:00|116.94|114.54|115.06|112.66|118.59|116.19|114.83|112.43|0
1658409600000|2022-07-21 13:20:00|115.18|112.78|114.25|111.85|116.11|113.71|113.67|111.27|0
1658409900000|2022-07-21 13:25:00|114.13|111.73|114.13|111.73|114.47|112.07|113.21|110.81|0
1658410200000|2022-07-21 13:30:00|115.06|112.66|112.61|110.21|117.24|114.84|112.4|110|0
1658410500000|2022-07-21 13:35:00|112.16|109.76|115.95|113.55|116.3|113.9|109.56|107.16|0
1658410800000|2022-07-21 13:40:00|115.6|113.2|113.86|111.46|117.58|115.18|113.52|111.12|0
1658411100000|2022-07-21 13:45:00|112.72|110.32|116.64|114.24|117.69|115.29|111.81|109.41|0
1658411400000|2022-07-21 13:50:00|116.17|113.77|121.48|119.08|121.48|119.08|114.78|112.38|0
1658411700000|2022-07-21 13:55:00|121.6|119.2|121.03|118.63|122.08|119.68|120.17|117.77|0
1658412000000|2022-07-21 14:00:00|119.93|117.53|113.17|110.77|123.53|121.13|113.17|110.77|0
1658412300000|2022-07-21 14:05:00|113.4|111|113.62|111.22|116.17|113.77|112.14|109.74|0
1658412600000|2022-07-21 14:10:00|113.85|111.45|108.69|106.29|114.66|112.26|107.75|105.35|0
1658412900000|2022-07-21 14:15:00|108.53|106.13|114.45|112.05|115.49|113.09|108.42|106.02|0
1658413200000|2022-07-21 14:20:00|114.79|112.39|109.5|107.1|115.48|113.08|109.11|106.71|0
1658413500000|2022-07-21 14:25:00|109.67|107.27|106.89|104.49|109.78|107.38|105.14|102.74|0
1658413800000|2022-07-21 14:30:00|107.05|104.65|106.45|104.05|108.55|106.15|106.01|103.61|0
1658414100000|2022-07-21 14:35:00|106.78|104.38|108.99|106.59|110|107.6|105.77|103.37|0
1658414400000|2022-07-21 14:40:00|109.05|106.65|110.46|108.06|110.69|108.29|107.76|105.36|0
1658414700000|2022-07-21 14:45:00|110.69|108.29|109.1|106.7|110.8|108.4|108.7|106.3|0
1658415000000|2022-07-21 14:50:00|109.55|107.15|113.06|110.66|113.06|110.66|108.98|106.58|0
1658415300000|2022-07-21 14:55:00|113.29|110.89|116.3|113.9|116.65|114.25|112.6|110.2|0
1658415600000|2022-07-21 15:00:00|116.42|114.02|118.65|116.25|118.65|116.25|115.02|112.62|0
1658415900000|2022-07-21 15:05:00|118.77|116.37|117|114.6|118.77|116.37|116.18|113.78|0
1658416200000|2022-07-21 15:10:00|117.23|114.83|115.4|113|117.38|114.98|114.23|111.83|0
1658416500000|2022-07-21 15:15:00|115.63|113.23|115.98|113.58|116.68|114.28|114.23|111.83|0
1658416800000|2022-07-21 15:20:00|115.74|113.34|114.11|111.71|116.68|114.28|113.24|110.84|0
1658417100000|2022-07-21 15:25:00|114.22|111.82|117.38|114.98|117.38|114.98|113.87|111.47|0
1658417400000|2022-07-21 15:30:00|118.21|115.81|122.28|119.88|122.28|119.88|115.97|113.57|0
1658417700000|2022-07-21 15:35:00|122.04|119.64|120.35|117.95|122.88|120.48|120.35|117.95|0
1658418000000|2022-07-21 15:40:00|120.47|118.07|120.7|118.3|121.79|119.39|120.28|117.88|0
1658418300000|2022-07-21 15:45:00|120.76|118.36|119.02|116.62|121.66|119.26|118.91|116.51|0
1658418600000|2022-07-21 15:50:00|119.08|116.68|119.98|117.58|120.82|118.42|118.67|116.27|0
1658418900000|2022-07-21 15:55:00|120.21|117.81|120.57|118.17|121.66|119.26|119.98|117.58|0
1658419200000|2022-07-21 16:00:00|120.21|117.81|124.14|121.74|124.45|122.05|120.09|117.69|0
1658419500000|2022-07-21 16:05:00|124.2|121.8|127.53|125.13|127.65|125.25|123.59|121.19|0
1658419800000|2022-07-21 16:10:00|127.65|125.25|124.57|122.17|127.9|125.5|123.32|120.92|0
1658420100000|2022-07-21 16:15:00|124.69|122.29|125.3|122.9|125.92|123.52|123.59|121.19|0
1658420400000|2022-07-21 16:20:00|125.55|123.15|126.54|124.14|126.54|124.14|124.44|122.04|0
1658420700000|2022-07-21 16:25:00|126.41|124.01|128.91|126.51|129.16|126.76|125.92|123.52|0
1658421000000|2022-07-21 16:30:00|128.65|126.25|129.08|126.68|130.42|128.02|128.15|125.75|0
1658421300000|2022-07-21 16:35:00|129.2|126.8|129.7|127.3|130.21|127.81|128.32|125.92|0
1658421600000|2022-07-21 16:40:00|129.83|127.43|128.19|125.79|130.08|127.68|128.19|125.79|0
1658421900000|2022-07-21 16:45:00|128.32|125.92|127.44|125.04|128.57|126.17|126.94|124.54|0
1658422200000|2022-07-21 16:50:00|127.56|125.16|128.31|125.91|129.06|126.66|127.56|125.16|0
1658422500000|2022-07-21 16:55:00|128.43|126.03|128.93|126.53|129.44|127.04|127.93|125.53|0
1658422800000|2022-07-21 17:00:00|129.06|126.66|129.74|127.34|129.87|127.47|127.55|125.15|0
1658423100000|2022-07-21 17:05:00|129.87|127.47|129.87|127.47|131.25|128.85|128.86|126.46|0
1658423400000|2022-07-21 17:10:00|129.61|127.21|127.24|124.84|130.12|127.72|127.12|124.72|0
1658423700000|2022-07-21 17:15:00|127.18|124.78|127.79|125.39|128.67|126.27|126.79|124.39|0
1658424000000|2022-07-21 17:20:00|127.54|125.14|125.18|122.78|128.79|126.39|125.18|122.78|0
1658424300000|2022-07-21 17:25:00|125.06|122.66|125.73|123.33|126.22|123.82|123.7|121.3|0
1658424600000|2022-07-21 17:30:00|125.85|123.45|122.54|120.14|126.1|123.7|121.57|119.17|0
1658424900000|2022-07-21 17:35:00|122.18|119.78|125.47|123.07|125.6|123.2|121.45|119.05|0
1658425200000|2022-07-21 17:40:00|125.23|122.83|126.46|124.06|127.08|124.68|125.1|122.7|0
1658425500000|2022-07-21 17:45:00|126.7|124.3|125.03|122.63|126.83|124.43|124.48|122.08|0
1658425800000|2022-07-21 17:50:00|124.85|122.45|122.28|119.88|124.97|122.57|122.16|119.76|0
1658426100000|2022-07-21 17:55:00|122.04|119.64|125.09|122.69|125.33|122.93|121.8|119.4|0
1658426400000|2022-07-21 18:00:00|125.21|122.81|125.45|123.05|126.07|123.67|124.23|121.83|0
1658426700000|2022-07-21 18:05:00|125.57|123.17|127.18|124.78|128.05|125.65|124.96|122.56|0
1658427000000|2022-07-21 18:10:00|127.05|124.65|128.8|126.4|128.8|126.4|126.68|124.28|0
1658427300000|2022-07-21 18:15:00|128.92|126.52|128.79|126.39|129.54|127.14|127.73|125.33|0
1658427600000|2022-07-21 18:20:00|128.67|126.27|129.04|126.64|129.79|127.39|128.42|126.02|0
1658427900000|2022-07-21 18:25:00|128.91|126.51|128.91|126.51|129.41|127.01|127.54|125.14|0
1658428200000|2022-07-21 18:30:00|128.53|126.13|126.66|124.26|128.53|126.13|126.66|124.26|0
1658428500000|2022-07-21 18:35:00|126.54|124.14|128.15|125.75|128.15|125.75|125.43|123.03|0
1658428800000|2022-07-21 18:40:00|128.28|125.88|125.42|123.02|128.4|126|125.3|122.9|0
1658429100000|2022-07-21 18:45:00|125.54|123.14|126.4|124|126.41|124.01|124.56|122.16|0
1658429400000|2022-07-21 18:50:00|126.53|124.13|126.89|124.49|127.27|124.87|125.54|123.14|0
1658429700000|2022-07-21 18:55:00|127.02|124.62|127.51|125.11|128.76|126.36|126.52|124.12|0
1658430000000|2022-07-21 19:00:00|127.39|124.99|130.01|127.61|130.01|127.61|127.39|124.99|0
1658430300000|2022-07-21 19:05:00|129.76|127.36|132.41|130.01|132.54|130.14|129.38|126.98|0
1658430600000|2022-07-21 19:10:00|132.54|130.14|129.94|127.54|132.54|130.14|129.25|126.85|0
1658430900000|2022-07-21 19:15:00|129.75|127.35|129.87|127.47|130.31|127.91|128.12|125.72|0
1658431200000|2022-07-21 19:20:00|129.62|127.22|129.24|126.84|129.87|127.47|128.49|126.09|0
1658431500000|2022-07-21 19:25:00|129.37|126.97|130.49|128.09|131.26|128.86|129.24|126.84|0
1658431800000|2022-07-21 19:30:00|130.37|127.97|131.25|128.85|131.76|129.36|129.48|127.08|0
1658432100000|2022-07-21 19:35:00|131.38|128.98|129.98|127.58|132.52|130.12|129.86|127.46|0
1658432400000|2022-07-21 19:40:00|129.86|127.46|131.75|129.35|131.88|129.48|129.86|127.46|0
1658432700000|2022-07-21 19:45:00|131.87|129.47|131.62|129.22|132.25|129.85|130.92|128.52|0
1658433000000|2022-07-21 19:50:00|133.27|130.87|134.29|131.89|134.55|132.15|133.14|130.74|0
1658433300000|2022-07-21 19:55:00|134.23|131.83|135.51|133.11|137.12|134.72|133.78|131.38|0
1658433600000|2022-07-21 20:00:00|135.64|133.24|135.24|132.84|136.94|134.54|135.12|132.72|0
1658433900000|2022-07-21 20:05:00|135.11|132.71|134.08|131.68|135.11|132.71|133.95|131.55|0
1658434200000|2022-07-21 20:10:00|133.95|131.55|129.48|127.08|133.95|131.55|129.48|127.08|0
1658434500000|2022-07-21 20:15:00|129.81|127.01|128.54|125.74|130.56|127.76|128.29|125.49|0
1658434800000|2022-07-21 20:20:00|128.79|125.99|129.17|126.37|129.8|127|127.79|124.99|0
1658435100000|2022-07-21 20:25:00|129.29|126.49|129.29|126.49|129.54|126.74|129.16|126.36|0
1658435400000|2022-07-21 20:30:00|129.41|126.61|129.79|126.99|130.04|127.24|129.29|126.49|0
1658435700000|2022-07-21 20:35:00|129.92|127.12|129.91|127.11|130.8|128|129.91|127.11|0
1658436000000|2022-07-21 20:40:00|130.04|127.24|129.28|126.48|130.42|127.62|129.15|126.35|0
1658436300000|2022-07-21 20:45:00|129.15|126.35|129.52|126.72|129.53|126.73|128.9|126.1|0
1658436600000|2022-07-21 20:50:00|129.15|126.35|129.02|126.22|129.52|126.72|128.89|126.09|0
1658436900000|2022-07-21 20:55:00|128.89|126.09|130.34|127.54|130.34|127.54|128.89|126.09|0
1658437200000|2022-07-21 21:00:00|130.23|127.43|129.98|127.18|130.31|127.51|129.89|127.09|0
1658437500000|2022-07-21 21:05:00|130.09|127.29|130.05|127.25|130.12|127.32|129.83|127.03|0
1658437800000|2022-07-21 21:10:00|129.92|127.12|130.3|127.5|130.41|127.61|129.92|127.12|0
1658438100000|2022-07-21 21:15:00|130.32|127.52|130.4|127.6|130.52|127.72|130.28|127.48|0
1658438400000|2022-07-21 21:20:00|130.42|127.62|129.94|127.14|130.42|127.62|129.79|126.99|0
1658438700000|2022-07-21 21:25:00|130.02|127.22|129.75|126.95|130.02|127.22|129.59|126.79|0
1658439000000|2022-07-21 21:30:00|129.81|127.01|129.88|127.08|129.88|127.08|129.54|126.74|0
1658439300000|2022-07-21 21:35:00|129.79|126.99|129.76|126.96|130.08|127.28|129.75|126.95|0
1658439600000|2022-07-21 21:40:00|129.73|126.93|129.72|126.92|129.76|126.96|129.65|126.85|0
1658439900000|2022-07-21 21:45:00|129.69|126.89|129.42|126.62|129.72|126.92|129.42|126.62|0
1658440200000|2022-07-21 21:50:00|129.52|126.72|129.53|126.73|129.77|126.97|129.18|126.38|0
1658440500000|2022-07-21 21:55:00|129.55|126.75|129.29|126.49|129.55|126.75|129.25|126.45|0
1658440800000|2022-07-21 22:00:00|128.9|126.1|127.39|124.59|129.34|126.54|127.21|124.41|0
1658441100000|2022-07-21 22:05:00|127.14|124.34|126.7|123.9|127.14|124.34|125.96|123.16|0
1658441400000|2022-07-21 22:10:00|126.83|124.03|126.7|123.9|126.95|124.15|125.95|123.15|0
1658441700000|2022-07-21 22:15:00|126.63|123.83|127.94|125.14|127.94|125.14|126.2|123.4|0
1658442000000|2022-07-21 22:20:00|127.82|125.02|127.81|125.01|129.13|126.33|127.81|125.01|0
1658442300000|2022-07-21 22:25:00|127.94|125.14|128.56|125.76|129|126.2|127.69|124.89|0
1658442600000|2022-07-21 22:30:00|128.69|125.89|128.81|126.01|129.44|126.64|128.18|125.38|0
1658442900000|2022-07-21 22:35:00|128.56|125.76|127.68|124.88|128.56|125.76|127.55|124.75|0
1658443200000|2022-07-21 22:40:00|127.55|124.75|127.8|125|128.05|125.25|127.55|124.75|0
1658443500000|2022-07-21 22:45:00|127.73|124.93|128.04|125.24|128.29|125.49|127.3|124.5|0
1658443800000|2022-07-21 22:50:00|128.17|125.37|127.66|124.86|128.17|125.37|127.29|124.49|0
1658444100000|2022-07-21 22:55:00|127.79|124.99|127.59|124.79|128.04|125.24|127.54|124.74|0
1658444400000|2022-07-21 23:00:00|127.72|124.92|127.59|124.79|127.78|124.98|127.28|124.48|0
1658444700000|2022-07-21 23:05:00|127.66|124.86|127.4|124.6|127.78|124.98|127.15|124.35|0
1658445000000|2022-07-21 23:10:00|127.28|124.48|127.27|124.47|127.65|124.85|127.27|124.47|0
1658445300000|2022-07-21 23:15:00|127.4|124.6|127.02|124.22|127.65|124.85|126.65|123.85|0
1658445600000|2022-07-21 23:20:00|126.95|124.15|127.07|124.27|127.14|124.34|126.52|123.72|0
1658445900000|2022-07-21 23:25:00|127.01|124.21|127.89|125.09|128.01|125.21|126.89|124.09|0
1658446200000|2022-07-21 23:30:00|127.76|124.96|128.01|125.21|128.38|125.58|127.26|124.46|0
1658446500000|2022-07-21 23:35:00|127.88|125.08|127.25|124.45|127.88|125.08|127|124.2|0
1658446800000|2022-07-21 23:40:00|127.38|124.58|127.75|124.95|127.88|125.08|127.31|124.51|0
1658447100000|2022-07-21 23:45:00|127.62|124.82|127.62|124.82|128|125.2|127.12|124.32|0
1658447400000|2022-07-21 23:50:00|127.55|124.75|126.49|123.69|127.62|124.82|126.37|123.57|0
1658447700000|2022-07-21 23:55:00|126.62|123.82|126.49|123.69|126.86|124.06|126.24|123.44|0
1658448000000|2022-07-22 00:00:00|126.24|123.44|125.99|123.19|126.24|123.44|124.75|121.95|0
1658448300000|2022-07-22 00:05:00|126.11|123.31|125.24|122.44|126.11|123.31|125.24|122.44|0
1658448600000|2022-07-22 00:10:00|125.18|122.38|125.48|122.68|125.61|122.81|124.74|121.94|0
1658448900000|2022-07-22 00:15:00|125.42|122.62|126.47|123.67|126.85|124.05|125.36|122.56|0
1658449200000|2022-07-22 00:20:00|126.6|123.8|126.84|124.04|127.22|124.42|126.47|123.67|0
1658449500000|2022-07-22 00:25:00|126.97|124.17|126.34|123.54|127.34|124.54|126.34|123.54|0
1658449800000|2022-07-22 00:30:00|126.4|123.6|126.71|123.91|127.33|124.53|126.34|123.54|0
1658450100000|2022-07-22 00:35:00|126.64|123.84|127.45|124.65|127.58|124.78|125.96|123.16|0
1658450400000|2022-07-22 00:40:00|127.58|124.78|126.58|123.78|127.58|124.78|126.45|123.65|0
1658450700000|2022-07-22 00:45:00|126.45|123.65|127.01|124.21|127.2|124.4|126.45|123.65|0
1658451000000|2022-07-22 00:50:00|126.95|124.15|127.44|124.64|127.57|124.77|126.95|124.15|0
1658451300000|2022-07-22 00:55:00|127.57|124.77|127.94|125.14|128.06|125.26|127.32|124.52|0
1658451600000|2022-07-22 01:00:00|127.87|125.07|126.37|123.57|127.94|125.14|126.06|123.26|0
1658451900000|2022-07-22 01:05:00|126.31|123.51|126.31|123.51|126.81|124.01|126.18|123.38|0
1658452200000|2022-07-22 01:10:00|126.18|123.38|126.18|123.38|126.24|123.44|125.68|122.88|0
1658452500000|2022-07-22 01:15:00|126.11|123.31|125.68|122.88|126.3|123.5|125.06|122.26|0
1658452800000|2022-07-22 01:20:00|125.8|123|125.98|123.18|126.42|123.62|125.55|122.75|0
1658453100000|2022-07-22 01:25:00|125.92|123.12|126.66|123.86|127.16|124.36|125.92|123.12|0
1658453400000|2022-07-22 01:30:00|126.79|123.99|127.78|124.98|127.79|124.99|126.79|123.99|0
1658453700000|2022-07-22 01:35:00|127.91|125.11|128.53|125.73|129.04|126.24|127.41|124.61|0
1658454000000|2022-07-22 01:40:00|128.66|125.86|129.22|126.42|129.92|127.12|128.53|125.73|0
1658454300000|2022-07-22 01:45:00|129.28|126.48|127.96|125.16|129.28|126.48|127.9|125.1|0
1658454600000|2022-07-22 01:50:00|127.9|125.1|128.02|125.22|128.4|125.6|127.39|124.59|0
1658454900000|2022-07-22 01:55:00|127.95|125.15|128.45|125.65|128.58|125.78|127.77|124.97|0
1658455200000|2022-07-22 02:00:00|128.39|125.59|128.7|125.9|128.89|126.09|128.01|125.21|0
1658455500000|2022-07-22 02:05:00|128.76|125.96|127.76|124.96|128.82|126.02|127.76|124.96|0
1658455800000|2022-07-22 02:10:00|127.82|125.02|127.13|124.33|127.82|125.02|127.13|124.33|0
1658456100000|2022-07-22 02:15:00|126.88|124.08|127.25|124.45|127.37|124.57|126.62|123.82|0
1658456400000|2022-07-22 02:20:00|127.18|124.38|126.74|123.94|127.5|124.7|126.74|123.94|0
1658456700000|2022-07-22 02:25:00|126.62|123.82|126.37|123.57|127.05|124.25|126.12|123.32|0
1658457000000|2022-07-22 02:30:00|126.24|123.44|126.24|123.44|126.74|123.94|126.11|123.31|0
1658457300000|2022-07-22 02:35:00|126.17|123.37|125.42|122.62|126.24|123.44|125.37|122.57|0
1658457600000|2022-07-22 02:40:00|125.49|122.69|126.48|123.68|126.48|123.68|125.49|122.69|0
1658457900000|2022-07-22 02:45:00|126.54|123.74|126.1|123.3|126.6|123.8|125.98|123.18|0
1658458200000|2022-07-22 02:50:00|126.04|123.24|126.41|123.61|126.72|123.92|125.85|123.05|0
1658458500000|2022-07-22 02:55:00|126.47|123.67|125.97|123.17|126.47|123.67|125.97|123.17|0
1658458800000|2022-07-22 03:00:00|126.03|123.23|126.46|123.66|126.96|124.16|126.03|123.23|0
1658459100000|2022-07-22 03:05:00|126.59|123.79|126.46|123.66|126.71|123.91|125.96|123.16|0
1658459400000|2022-07-22 03:10:00|126.33|123.53|126.7|123.9|126.96|124.16|126.33|123.53|0
1658459700000|2022-07-22 03:15:00|126.76|123.96|126.2|123.4|127.2|124.4|126.2|123.4|0
1658460000000|2022-07-22 03:20:00|126.08|123.28|125.82|123.02|126.26|123.46|125.45|122.65|0
1658460300000|2022-07-22 03:25:00|125.76|122.96|126.69|123.89|126.69|123.89|125.7|122.9|0
1658460600000|2022-07-22 03:30:00|126.75|123.95|127.06|124.26|127.25|124.45|126.62|123.82|0
1658460900000|2022-07-22 03:35:00|127.12|124.32|126.81|124.01|127.18|124.38|126.56|123.76|0
1658461200000|2022-07-22 03:40:00|126.93|124.13|127.18|124.38|127.18|124.38|126.68|123.88|0
1658461500000|2022-07-22 03:45:00|127.11|124.31|127.17|124.37|127.55|124.75|127.05|124.25|0
1658461800000|2022-07-22 03:50:00|127.23|124.43|126.73|123.93|127.3|124.5|126.67|123.87|0
1658462100000|2022-07-22 03:55:00|126.79|123.99|127.42|124.62|127.42|124.62|126.79|123.99|0
1658462400000|2022-07-22 04:00:00|127.54|124.74|127.79|124.99|127.79|124.99|127.41|124.61|0
1658462700000|2022-07-22 04:05:00|127.66|124.86|127.91|125.11|127.91|125.11|127.53|124.73|0
1658463000000|2022-07-22 04:10:00|128.03|125.23|127.53|124.73|128.03|125.23|127.53|124.73|0
1658463300000|2022-07-22 04:15:00|127.46|124.66|127.52|124.72|127.53|124.73|127.15|124.35|0
1658463600000|2022-07-22 04:20:00|127.46|124.66|127.77|124.97|127.9|125.1|127.46|124.66|0
1658463900000|2022-07-22 04:25:00|127.65|124.85|127.27|124.47|127.65|124.85|127.14|124.34|0
1658464200000|2022-07-22 04:30:00|127.39|124.59|126.64|123.84|127.39|124.59|126.64|123.84|0
1658464500000|2022-07-22 04:35:00|126.7|123.9|126.88|124.08|127.26|124.46|126.64|123.84|0
1658464800000|2022-07-22 04:40:00|126.76|123.96|126.75|123.95|127.01|124.21|126.63|123.83|0
1658465100000|2022-07-22 04:45:00|126.63|123.83|126.87|124.07|127|124.2|126.63|123.83|0
1658465400000|2022-07-22 04:50:00|126.75|123.95|126.62|123.82|126.75|123.95|126.5|123.7|0
1658465700000|2022-07-22 04:55:00|126.56|123.76|126.12|123.32|126.87|124.07|126.05|123.25|0
1658466000000|2022-07-22 05:00:00|126|123.2|127.11|124.31|127.11|124.31|125.62|122.82|0
1658466300000|2022-07-22 05:05:00|126.99|124.19|126.36|123.56|127.61|124.81|125.99|123.19|0
1658466600000|2022-07-22 05:10:00|126.24|123.44|125.36|122.56|126.61|123.81|124.25|121.45|0
1658466900000|2022-07-22 05:15:00|125.3|122.5|125.73|122.93|125.98|123.18|124.74|121.94|0
1658467200000|2022-07-22 05:20:00|125.85|123.05|125.73|122.93|125.98|123.18|125.48|122.68|0
1658467500000|2022-07-22 05:25:00|125.79|122.99|126.72|123.92|126.72|123.92|125.79|122.99|0
1658467800000|2022-07-22 05:30:00|126.59|123.79|125.16|122.36|126.72|123.92|124.54|121.74|0
1658468100000|2022-07-22 05:35:00|125.22|122.42|124.97|122.17|125.35|122.55|124.6|121.8|0
1658468400000|2022-07-22 05:40:00|124.85|122.05|124.6|121.8|125.21|122.41|124.6|121.8|0
1658468700000|2022-07-22 05:45:00|124.72|121.92|124.84|122.04|125.09|122.29|124.6|121.8|0
1658469000000|2022-07-22 05:50:00|124.96|122.16|124.84|122.04|125.08|122.28|124.59|121.79|0
1658469300000|2022-07-22 05:55:00|124.71|121.91|124.71|121.91|125.2|122.4|124.59|121.79|0
1658469600000|2022-07-22 06:00:00|124.89|122.09|124.95|122.15|126.19|123.39|124.83|122.03|0
1658469900000|2022-07-22 06:05:00|125.2|122.4|125.32|122.52|126.07|123.27|124.95|122.15|0
1658470200000|2022-07-22 06:10:00|125.19|122.39|125.99|123.19|126.31|123.51|124.94|122.14|0
1658470500000|2022-07-22 06:15:00|125.93|123.13|125.74|122.94|126.68|123.88|125.56|122.76|0
1658470800000|2022-07-22 06:20:00|125.81|123.01|127.05|124.25|127.05|124.25|125.68|122.88|0
1658471100000|2022-07-22 06:25:00|126.98|124.18|127.54|124.74|127.67|124.87|126.05|123.25|0
1658471400000|2022-07-22 06:30:00|127.42|124.62|127.54|124.74|128.29|125.49|127.17|124.37|0
1658471700000|2022-07-22 06:35:00|127.41|124.61|127.53|124.73|127.91|125.11|127.35|124.55|0
1658472000000|2022-07-22 06:40:00|127.66|124.86|128.41|125.61|128.78|125.98|127.41|124.61|0
1658472300000|2022-07-22 06:45:00|128.28|125.48|129.66|126.86|130.04|127.24|128.28|125.48|0
1658472600000|2022-07-22 06:50:00|129.59|126.79|128.77|125.97|129.59|126.79|128.27|125.47|0
1658472900000|2022-07-22 06:55:00|128.83|126.03|129.08|126.28|129.15|126.35|128.39|125.59|0
1658473200000|2022-07-22 07:00:00|129.53|126.73|129.72|126.92|129.85|127.05|126.47|123.67|0
1658473500000|2022-07-22 07:05:00|129.85|127.05|130.15|127.75|130.15|127.75|127.76|125.36|0
1658473800000|2022-07-22 07:10:00|129.96|127.56|131.35|128.95|131.35|128.95|129.52|127.12|0
1658474100000|2022-07-22 07:15:00|131.41|129.01|128.88|126.48|131.92|129.52|128.88|126.48|0
1658474400000|2022-07-22 07:20:00|129.13|126.73|130.64|128.24|131.09|128.69|129.13|126.73|0
1658474700000|2022-07-22 07:25:00|130.77|128.37|128.87|126.47|131.4|129|128.87|126.47|0
1658475000000|2022-07-22 07:30:00|129.12|126.72|127.74|125.34|129.63|127.23|126.8|124.4|0
1658475300000|2022-07-22 07:35:00|127.61|125.21|125.62|123.22|128.62|126.22|125.25|122.85|0
1658475600000|2022-07-22 07:40:00|125.43|123.03|125.49|123.09|126.36|123.96|124.88|122.48|0
1658475900000|2022-07-22 07:45:00|125.62|123.22|126.23|123.83|126.36|123.96|125.55|123.15|0
1658476200000|2022-07-22 07:50:00|126.29|123.89|126.6|124.2|126.66|124.26|125.17|122.77|0
1658476500000|2022-07-22 07:55:00|126.54|124.14|127.34|124.94|128.35|125.95|126.54|124.14|0
1658476800000|2022-07-22 08:00:00|127.84|125.44|126.34|123.94|127.97|125.57|125.6|123.2|0
1658477100000|2022-07-22 08:05:00|126.47|124.07|125.6|123.2|126.59|124.19|125.22|122.82|0
1658477400000|2022-07-22 08:10:00|125.53|123.13|128.14|125.74|128.14|125.74|125.47|123.07|0
1658477700000|2022-07-22 08:15:00|127.96|125.56|127.33|124.93|129.08|126.68|127.33|124.93|0
1658478000000|2022-07-22 08:20:00|127.39|124.99|127.13|124.73|127.57|125.17|126.33|123.93|0
1658478300000|2022-07-22 08:25:00|127.2|124.8|128.7|126.3|128.7|126.3|127.2|124.8|0
1658478600000|2022-07-22 08:30:00|128.82|126.42|128.06|125.66|129.2|126.8|127.32|124.92|0
1658478900000|2022-07-22 08:35:00|128.19|125.79|129.07|126.67|129.57|127.17|128.19|125.79|0
1658479200000|2022-07-22 08:40:00|129.19|126.79|129.31|126.91|130.83|128.43|129.07|126.67|0
1658479500000|2022-07-22 08:45:00|129.25|126.85|128.81|126.41|130.07|127.67|128.61|126.21|0
1658479800000|2022-07-22 08:50:00|128.87|126.47|129.05|126.65|129.56|127.16|128.74|126.34|0
1658480100000|2022-07-22 08:55:00|129.18|126.78|128.98|126.58|129.36|126.96|128.48|126.08|0
1658480400000|2022-07-22 09:00:00|128.92|126.52|129.55|127.15|130.18|127.78|128.61|126.21|0
1658480700000|2022-07-22 09:05:00|129.48|127.08|129.98|127.58|131.19|128.79|129.48|127.08|0
1658481000000|2022-07-22 09:10:00|130.05|127.65|130.43|128.03|131.44|129.04|130.05|127.65|0
1658481300000|2022-07-22 09:15:00|130.36|127.96|131.69|129.29|132.07|129.67|130.36|127.96|0
1658481600000|2022-07-22 09:20:00|131.75|129.35|131.05|128.65|131.95|129.55|130.67|128.27|0
1658481900000|2022-07-22 09:25:00|130.99|128.59|129.28|126.88|131.05|128.65|129.22|126.82|0
1658482200000|2022-07-22 09:30:00|129.34|126.94|128.58|126.18|129.59|127.19|128.58|126.18|0
1658482500000|2022-07-22 09:35:00|128.71|126.31|128.33|125.93|129.21|126.81|128.2|125.8|0
1658482800000|2022-07-22 09:40:00|128.45|126.05|128.89|126.49|129.21|126.81|128.39|125.99|0
1658483100000|2022-07-22 09:45:00|128.83|126.43|129.83|127.43|129.83|127.43|128.57|126.17|0
1658483400000|2022-07-22 09:50:00|129.89|127.49|129.83|127.43|130.46|128.06|129.64|127.24|0
1658483700000|2022-07-22 09:55:00|129.76|127.36|128.44|126.04|129.95|127.55|128.44|126.04|0
1658484000000|2022-07-22 10:00:00|128.56|126.16|130.71|128.31|130.83|128.43|128.44|126.04|0
1658484300000|2022-07-22 10:05:00|130.83|128.43|129.94|127.54|131.21|128.81|129.18|126.78|0
1658484600000|2022-07-22 10:10:00|129.88|127.48|129.11|126.71|130|127.6|128.55|126.15|0
1658484900000|2022-07-22 10:15:00|129.24|126.84|129.36|126.96|129.36|126.96|128.29|125.89|0
1658485200000|2022-07-22 10:20:00|129.43|127.03|128.85|126.45|129.55|127.15|128.54|126.14|0
1658485500000|2022-07-22 10:25:00|128.67|126.27|129.35|126.95|129.42|127.02|128.54|126.14|0
1658485800000|2022-07-22 10:30:00|129.42|127.02|130.62|128.22|130.68|128.28|129.04|126.64|0
1658486100000|2022-07-22 10:35:00|130.68|128.28|130.8|128.4|131.32|128.92|130.55|128.15|0
1658486400000|2022-07-22 10:40:00|130.87|128.47|131.82|129.42|131.95|129.55|130.42|128.02|0
1658486700000|2022-07-22 10:45:00|131.69|129.29|131.69|129.29|132.33|129.93|131.69|129.29|0
1658487000000|2022-07-22 10:50:00|131.82|129.42|131.05|128.65|132.33|129.93|130.79|128.39|0
1658487300000|2022-07-22 10:55:00|130.92|128.52|130.28|127.88|131.55|129.15|130.03|127.63|0
1658487600000|2022-07-22 11:00:00|130.15|127.75|129.64|127.24|130.53|128.13|128.76|126.36|0
1658487900000|2022-07-22 11:05:00|129.58|127.18|129.26|126.86|129.77|127.37|128.51|126.11|0
1658488200000|2022-07-22 11:10:00|129.39|126.99|128.94|126.54|129.51|127.11|128.69|126.29|0
1658488500000|2022-07-22 11:15:00|128.88|126.48|128.69|126.29|129.45|127.05|128.31|125.91|0
1658488800000|2022-07-22 11:20:00|128.81|126.41|128.94|126.54|129.19|126.79|128.56|126.16|0
1658489100000|2022-07-22 11:25:00|129.06|126.66|130.07|127.67|130.07|127.67|128.93|126.53|0
1658489400000|2022-07-22 11:30:00|130.2|127.8|129.37|126.97|130.32|127.92|128.8|126.4|0
1658489700000|2022-07-22 11:35:00|129.31|126.91|130.06|127.66|130.12|127.72|128.8|126.4|0
1658490000000|2022-07-22 11:40:00|129.94|127.54|130.82|128.42|131.46|129.06|129.93|127.53|0
1658490300000|2022-07-22 11:45:00|130.95|128.55|131.2|128.8|131.97|129.57|130.44|128.04|0
1658490600000|2022-07-22 11:50:00|131.07|128.67|131.96|129.56|131.96|129.56|130.94|128.54|0
1658490900000|2022-07-22 11:55:00|132.09|129.69|132.6|130.2|132.86|130.46|131.58|129.18|0
1658491200000|2022-07-22 12:00:00|132.47|130.07|131.06|128.66|132.47|130.07|130.74|128.34|0
1658491500000|2022-07-22 12:05:00|130.93|128.53|129.66|127.26|131.88|129.48|129.26|126.86|0
1658491800000|2022-07-22 12:10:00|129.53|127.13|130.42|128.02|130.42|128.02|129.27|126.87|0
1658492100000|2022-07-22 12:15:00|130.29|127.89|131.44|129.04|131.57|129.17|130.23|127.83|0
1658492400000|2022-07-22 12:20:00|131.32|128.92|131.57|129.17|131.83|129.43|130.8|128.4|0
1658492700000|2022-07-22 12:25:00|131.7|129.3|130.28|127.88|131.7|129.3|130.15|127.75|0
1658493000000|2022-07-22 12:30:00|130.15|127.75|130.53|128.13|131.3|128.9|130.02|127.62|0
1658493300000|2022-07-22 12:35:00|130.4|128|130.02|127.62|130.79|128.39|129.64|127.24|0
1658493600000|2022-07-22 12:40:00|129.89|127.49|130.27|127.87|130.53|128.13|129.18|126.78|0
1658493900000|2022-07-22 12:45:00|130.4|128|131.03|128.63|131.42|129.02|130.14|127.74|0
1658494200000|2022-07-22 12:50:00|130.91|128.51|130.77|128.37|131.16|128.76|130.26|127.86|0
1658494500000|2022-07-22 12:55:00|130.64|128.24|130.26|127.86|130.64|128.24|129.87|127.47|0
1658494800000|2022-07-22 13:00:00|130.38|127.98|130.89|128.49|131.41|129.01|130|127.6|0
1658495100000|2022-07-22 13:05:00|130.76|128.36|131.15|128.75|132.05|129.65|130.64|128.24|0
1658495400000|2022-07-22 13:10:00|131.27|128.87|132.69|130.29|132.95|130.55|131.14|128.74|0
1658495700000|2022-07-22 13:15:00|132.56|130.16|132.17|129.77|132.69|130.29|131.91|129.51|0
1658496000000|2022-07-22 13:20:00|132.3|129.9|133.65|131.25|133.98|131.58|132.17|129.77|0
1658496300000|2022-07-22 13:25:00|133.59|131.19|133.85|131.45|133.98|131.58|132.94|130.54|0
1658496600000|2022-07-22 13:30:00|133.46|131.06|130.97|128.57|137.06|134.66|130.84|128.44|0
1658496900000|2022-07-22 13:35:00|130.84|128.44|137.74|135.34|137.74|135.34|129.31|126.91|0
1658497200000|2022-07-22 13:40:00|138.14|135.74|136.42|134.02|138.8|136.4|135.76|133.36|0
1658497500000|2022-07-22 13:45:00|137.61|135.21|136.94|134.54|138.13|135.73|132.64|130.24|0
1658497800000|2022-07-22 13:50:00|136.55|134.15|133.67|131.27|140.39|137.99|132.63|130.23|0
1658498100000|2022-07-22 13:55:00|133.15|130.75|129.16|126.76|133.15|130.75|129.16|126.76|0
1658498400000|2022-07-22 14:00:00|129.29|126.89|129.35|126.95|130.63|128.23|126.08|123.68|0
1658498700000|2022-07-22 14:05:00|129.22|126.82|126.81|124.41|129.6|127.2|125.69|123.29|0
1658499000000|2022-07-22 14:10:00|126.56|124.16|132.29|129.89|132.55|130.15|126.56|124.16|0
1658499300000|2022-07-22 14:15:00|132.16|129.76|133.84|131.44|134.49|132.09|132.16|129.76|0
1658499600000|2022-07-22 14:20:00|133.64|131.24|130.2|127.8|133.64|131.24|129.31|126.91|0
1658499900000|2022-07-22 14:25:00|130.08|127.68|131.23|128.83|131.36|128.96|127.14|124.74|0
1658500200000|2022-07-22 14:30:00|131.1|128.7|129.94|127.54|132.71|130.31|129.68|127.28|0
1658500500000|2022-07-22 14:35:00|130.07|127.67|129.55|127.15|130.84|128.44|128.53|126.13|0
1658500800000|2022-07-22 14:40:00|128.91|126.51|130.19|127.79|132.38|129.98|128.4|126|0
1658501100000|2022-07-22 14:45:00|130.06|127.66|130.7|128.3|131.73|129.33|129.29|126.89|0
1658501400000|2022-07-22 14:50:00|130.96|128.56|133.8|131.4|134.46|132.06|129.93|127.53|0
1658501700000|2022-07-22 14:55:00|133.93|131.53|131.19|128.79|134.59|132.19|131.19|128.79|0
1658502000000|2022-07-22 15:00:00|131.06|128.66|125.07|122.67|131.19|128.79|125.07|122.67|0
1658502300000|2022-07-22 15:05:00|124.69|122.29|126.46|124.06|127.22|124.82|124.44|122.04|0
1658502600000|2022-07-22 15:10:00|126.33|123.93|127.98|125.58|128.37|125.97|126.2|123.8|0
1658502900000|2022-07-22 15:15:00|128.11|125.71|126.7|124.3|128.11|125.71|125.06|122.66|0
1658503200000|2022-07-22 15:20:00|126.58|124.18|120.81|118.41|126.7|124.3|120.81|118.41|0
1658503500000|2022-07-22 15:25:00|120.87|118.47|121.44|119.04|123.66|121.26|120.81|118.41|0
1658503800000|2022-07-22 15:30:00|121.31|118.91|119.65|117.25|122.3|119.9|118.62|116.22|0
1658504100000|2022-07-22 15:35:00|119.53|117.13|118.19|115.79|120.26|117.86|115.49|113.09|0
1658504400000|2022-07-22 15:40:00|117.95|115.55|117.29|114.89|120.01|117.61|115.9|113.5|0
1658504700000|2022-07-22 15:45:00|117.41|115.01|118.87|116.47|119.23|116.83|116.94|114.54|0
1658505000000|2022-07-22 15:50:00|118.75|116.35|120.45|118.05|120.88|118.48|117.9|115.5|0
1658505300000|2022-07-22 15:55:00|120.33|117.93|120.41|118.01|120.41|118.01|118.14|115.74|0
1658505600000|2022-07-22 16:00:00|120.16|117.76|118.08|115.68|121.14|118.74|117.36|114.96|0
1658505900000|2022-07-22 16:05:00|118.32|115.92|116.75|114.35|118.69|116.29|116.63|114.23|0
1658506200000|2022-07-22 16:10:00|116.51|114.11|114.6|112.2|116.51|114.11|113.65|111.25|0
1658506500000|2022-07-22 16:15:00|114.48|112.08|115.84|113.44|117.23|114.83|114.48|112.08|0
1658506800000|2022-07-22 16:20:00|116.02|113.62|114.71|112.31|116.26|113.86|114.47|112.07|0
1658507100000|2022-07-22 16:25:00|114.95|112.55|116.02|113.62|116.98|114.58|113.29|110.89|0
1658507400000|2022-07-22 16:30:00|116.14|113.74|119.51|117.11|119.76|117.36|115.9|113.5|0
1658507700000|2022-07-22 16:35:00|119.39|116.99|117.09|114.69|119.51|117.11|116.49|114.09|0
1658508000000|2022-07-22 16:40:00|117.21|114.81|115.29|112.89|117.93|115.53|114.99|112.59|0
1658508300000|2022-07-22 16:45:00|115.17|112.77|115.94|113.54|117.44|115.04|114.81|112.41|0
1658508600000|2022-07-22 16:50:00|115.76|113.36|116.12|113.72|117.2|114.8|115.76|113.36|0
1658508900000|2022-07-22 16:55:00|116|113.6|114.56|112.16|116.83|114.43|113.97|111.57|0
1658509200000|2022-07-22 17:00:00|114.44|112.04|112.08|109.68|114.56|112.16|111.73|109.33|0
1658509500000|2022-07-22 17:05:00|111.96|109.56|114.04|111.64|114.04|111.64|111.96|109.56|0
1658509800000|2022-07-22 17:10:00|113.92|111.52|111.04|108.64|114.28|111.88|111.04|108.64|0
1658510100000|2022-07-22 17:15:00|111.1|108.7|110.44|108.04|112.88|110.48|110.2|107.8|0
1658510400000|2022-07-22 17:20:00|110.67|108.27|109.85|107.45|111.71|109.31|109.8|107.4|0
1658510700000|2022-07-22 17:25:00|109.8|107.4|110.6|108.2|111.24|108.84|109.45|107.05|0
1658511000000|2022-07-22 17:30:00|110.37|107.97|107.96|105.56|110.37|107.97|107.96|105.56|0
1658511300000|2022-07-22 17:35:00|107.84|105.44|108.6|106.2|108.6|106.2|106.06|103.66|0
1658511600000|2022-07-22 17:40:00|108.49|106.09|108.88|106.48|109.05|106.65|106.78|104.38|0
1658511900000|2022-07-22 17:45:00|108.94|106.54|108.82|106.42|110.09|107.69|107.79|105.39|0
1658512200000|2022-07-22 17:50:00|108.59|106.19|108.02|105.62|108.71|106.31|107|104.6|0
1658512500000|2022-07-22 17:55:00|107.9|105.5|108.39|105.99|108.74|106.34|106.68|104.28|0
1658512800000|2022-07-22 18:00:00|108.27|105.87|104.52|102.12|108.73|106.33|104.3|101.9|0
1658513100000|2022-07-22 18:05:00|104.64|102.24|104.07|101.67|105.65|103.25|103.79|101.39|0
1658513400000|2022-07-22 18:10:00|103.96|101.56|104.36|101.96|104.51|102.11|103.17|100.77|0
1658513700000|2022-07-22 18:15:00|104.58|102.18|107.05|104.65|107.28|104.88|104.47|102.07|0
1658514000000|2022-07-22 18:20:00|106.82|104.42|105.8|103.4|107.05|104.65|105.69|103.29|0
1658514300000|2022-07-22 18:25:00|105.69|103.29|106.36|103.96|106.7|104.3|104.68|102.28|0
1658514600000|2022-07-22 18:30:00|106.14|103.74|107.15|104.75|108.23|105.83|104.12|101.72|0
1658514900000|2022-07-22 18:35:00|107.27|104.87|106.47|104.07|108.06|105.66|105.23|102.83|0
1658515200000|2022-07-22 18:40:00|106.36|103.96|105.23|102.83|106.36|103.96|105|102.6|0
1658515500000|2022-07-22 18:45:00|105.11|102.71|106.91|104.51|106.91|104.51|104.89|102.49|0
1658515800000|2022-07-22 18:50:00|106.69|104.29|107.76|105.36|108.28|105.88|105.9|103.5|0
1658516100000|2022-07-22 18:55:00|107.82|105.42|106.48|103.6|109.54|107.02|106.33|103.45|0
1658516400000|2022-07-22 19:00:00|106.37|103.49|106.92|104.52|107.79|105.1|105.46|102.58|0
1658516700000|2022-07-22 19:05:00|106.69|104.29|105.33|102.93|107.38|104.98|104.87|102.47|0
1658517000000|2022-07-22 19:10:00|105.67|103.27|109.91|107.51|109.91|107.51|105.1|102.7|0
1658517300000|2022-07-22 19:15:00|110.38|107.98|108.52|106.12|110.38|107.98|108.34|105.94|0
1658517600000|2022-07-22 19:20:00|108.4|106|111.33|108.93|111.33|108.93|108.4|106|0
1658517900000|2022-07-22 19:25:00|111.45|109.05|111.56|109.16|111.68|109.28|109.11|106.71|0
1658518200000|2022-07-22 19:30:00|111.68|109.28|109.45|107.05|112.15|109.75|109.45|107.05|0
1658518500000|2022-07-22 19:35:00|109.34|106.94|108.68|106.28|109.69|107.29|108.06|105.66|0
1658518800000|2022-07-22 19:40:00|108.79|106.39|108.44|106.04|110.3|107.9|108.44|106.04|0
1658519100000|2022-07-22 19:45:00|108.33|105.93|108.44|106.04|110.06|107.66|106.72|104.32|0
1658519400000|2022-07-22 19:50:00|109.48|107.08|109.82|107.42|110.99|108.59|108.21|105.81|0
1658519700000|2022-07-22 19:55:00|109.94|107.54|112.46|110.06|112.46|110.06|109.42|107.02|0
1658520000000|2022-07-22 20:00:00|111.87|109.47|110.23|107.83|111.87|109.47|109.18|106.78|0
1658520300000|2022-07-22 20:05:00|110.11|107.71|111.16|108.76|111.28|108.88|109.76|107.36|0
1658520600000|2022-07-22 20:10:00|111.04|108.64|110.92|108.52|111.04|108.64|110.1|107.7|0
1658708100000|2022-07-25 00:15:00|111.42|108.62|112.06|109.26|112.94|110.14|111.3|108.5|0
1658708400000|2022-07-25 00:20:00|112.12|109.32|112.82|110.02|113.06|110.26|111.88|109.08|0
1658708700000|2022-07-25 00:25:00|112.94|110.14|112.11|109.31|113.17|110.37|111.99|109.19|0
1658709000000|2022-07-25 00:30:00|112.23|109.43|111.4|108.6|112.58|109.78|111.4|108.6|0
1658709300000|2022-07-25 00:35:00|111.52|108.72|109.93|107.13|111.57|108.77|109.93|107.13|0
1658709600000|2022-07-25 00:40:00|109.88|107.08|109.99|107.19|110.28|107.48|108.95|106.15|0
1658709900000|2022-07-25 00:45:00|110.11|107.31|109.41|106.61|110.46|107.66|109.23|106.43|0
1658710200000|2022-07-25 00:50:00|109.29|106.49|110|107.2|110.06|107.26|108.88|106.08|0
1658710500000|2022-07-25 00:55:00|110.12|107.32|108.38|105.58|110.18|107.38|108.16|105.36|0
1658710800000|2022-07-25 01:00:00|108.27|105.47|107.69|104.89|108.73|105.93|107.35|104.55|0
1658711100000|2022-07-25 01:05:00|107.81|105.01|108.26|105.46|108.49|105.69|107.58|104.78|0
1658711400000|2022-07-25 01:10:00|108.2|105.4|108.37|105.57|108.6|105.8|108.03|105.23|0
1658711700000|2022-07-25 01:15:00|108.26|105.46|109.52|106.72|109.75|106.95|107.68|104.88|0
1658712000000|2022-07-25 01:20:00|109.69|106.89|108.82|106.02|109.75|106.95|108.82|106.02|0
1658712300000|2022-07-25 01:25:00|108.71|105.91|108.7|105.9|109.28|106.48|108.42|105.62|0
1658712600000|2022-07-25 01:30:00|108.53|105.73|107.95|105.15|108.76|105.96|107.44|104.64|0
1658712900000|2022-07-25 01:35:00|108.01|105.21|108.35|105.55|108.93|106.13|107.9|105.1|0
1658713200000|2022-07-25 01:40:00|108.47|105.67|108.23|105.43|108.47|105.67|107.32|104.52|0
1658713500000|2022-07-25 01:45:00|108.06|105.26|107.77|104.97|108.57|105.77|107.66|104.86|0
1658713800000|2022-07-25 01:50:00|107.71|104.91|107.99|105.19|108.05|105.25|107.08|104.28|0
1658714100000|2022-07-25 01:55:00|107.88|105.08|107.99|105.19|108.57|105.77|107.76|104.96|0
1658714400000|2022-07-25 02:00:00|107.82|105.02|108.91|106.11|109.48|106.68|107.76|104.96|0
1658714700000|2022-07-25 02:05:00|109.02|106.22|108.21|105.41|109.25|106.45|107.98|105.18|0
1658715000000|2022-07-25 02:10:00|108.1|105.3|109.01|106.21|109.07|106.27|107.87|105.07|0
1658715300000|2022-07-25 02:15:00|109.24|106.44|108.55|105.75|109.59|106.79|108.14|105.34|0
1658715600000|2022-07-25 02:20:00|108.66|105.86|108.54|105.74|109.12|106.32|108.43|105.63|0
1658715900000|2022-07-25 02:25:00|108.66|105.86|108.77|105.97|108.94|106.14|108.43|105.63|0
1658716200000|2022-07-25 02:30:00|108.83|106.03|108.48|105.68|109.11|106.31|108.31|105.51|0
1658716500000|2022-07-25 02:35:00|108.54|105.74|108.82|106.02|108.88|106.08|108.42|105.62|0
1658716800000|2022-07-25 02:40:00|108.76|105.96|109.68|106.88|109.68|106.88|108.65|105.85|0
1658717100000|2022-07-25 02:45:00|109.57|106.77|109.45|106.65|109.57|106.77|108.99|106.19|0
1658717400000|2022-07-25 02:50:00|109.5|106.7|110.25|107.45|110.84|108.04|109.45|106.65|0
1658717700000|2022-07-25 02:55:00|110.19|107.39|110.37|107.57|110.48|107.68|110.13|107.33|0
1658718000000|2022-07-25 03:00:00|110.42|107.62|109.9|107.1|110.48|107.68|109.9|107.1|0
1658718300000|2022-07-25 03:05:00|109.95|107.15|110.82|108.02|110.82|108.02|109.84|107.04|0
1658718600000|2022-07-25 03:10:00|110.88|108.08|110.24|107.44|110.94|108.14|110.12|107.32|0
1658718900000|2022-07-25 03:15:00|110.35|107.55|110.58|107.78|110.7|107.9|110.23|107.43|0
1658719200000|2022-07-25 03:20:00|110.64|107.84|109.42|106.62|110.64|107.84|109.3|106.5|0
1658719500000|2022-07-25 03:25:00|109.53|106.73|109.18|106.38|110|107.2|109.07|106.27|0
1658719800000|2022-07-25 03:30:00|109.3|106.5|109.87|107.07|110.1|107.3|109.18|106.38|0
1658720100000|2022-07-25 03:35:00|109.76|106.96|110.33|107.53|110.62|107.82|109.52|106.72|0
1658720400000|2022-07-25 03:40:00|110.22|107.42|110.33|107.53|110.33|107.53|109.75|106.95|0
1658720700000|2022-07-25 03:45:00|110.15|107.35|110.67|107.87|110.79|107.99|110.09|107.29|0
1658721000000|2022-07-25 03:50:00|110.61|107.81|111.49|108.69|111.49|108.69|110.56|107.76|0
1658721300000|2022-07-25 03:55:00|111.37|108.57|111.6|108.8|111.72|108.92|111.13|108.33|0
1658721600000|2022-07-25 04:00:00|111.48|108.68|111.13|108.33|111.54|108.74|110.89|108.09|0
1658721900000|2022-07-25 04:05:00|111.07|108.27|111.36|108.56|111.36|108.56|110.89|108.09|0
1658722200000|2022-07-25 04:10:00|111.24|108.44|111|108.2|111.36|108.56|110.89|108.09|0
1658722500000|2022-07-25 04:15:00|110.88|108.08|110.88|108.08|111|108.2|110.47|107.67|0
1658722800000|2022-07-25 04:20:00|111|108.2|111.11|108.31|111.11|108.31|110.99|108.19|0
1658723100000|2022-07-25 04:25:00|110.99|108.19|111.22|108.42|111.46|108.66|110.99|108.19|0
1658723400000|2022-07-25 04:30:00|111.16|108.36|112.1|109.3|112.16|109.36|111.11|108.31|0
1658723700000|2022-07-25 04:35:00|112.04|109.24|111.8|109|112.16|109.36|111.68|108.88|0
1658724000000|2022-07-25 04:40:00|111.74|108.94|111.68|108.88|111.91|109.11|111.56|108.76|0
1658724300000|2022-07-25 04:45:00|111.62|108.82|111.79|108.99|111.91|109.11|111.09|108.29|0
1658724600000|2022-07-25 04:50:00|111.56|108.76|111.32|108.52|111.56|108.76|110.85|108.05|0
1658724900000|2022-07-25 04:55:00|111.26|108.46|110.9|108.1|111.44|108.64|110.85|108.05|0
1658725200000|2022-07-25 05:00:00|110.73|107.93|110.61|107.81|111.2|108.4|110.5|107.7|0
1658725500000|2022-07-25 05:05:00|110.49|107.69|111.31|108.51|111.42|108.62|110.26|107.46|0
1658725800000|2022-07-25 05:10:00|111.19|108.39|110.49|107.69|111.19|108.39|110.25|107.45|0
1658726100000|2022-07-25 05:15:00|110.37|107.57|109.9|107.1|110.43|107.63|109.67|106.87|0
1658726400000|2022-07-25 05:20:00|109.84|107.04|110.13|107.33|110.25|107.45|109.78|106.98|0
1658726700000|2022-07-25 05:25:00|110.01|107.21|110.12|107.32|110.13|107.33|109.55|106.75|0
1658727000000|2022-07-25 05:30:00|110.01|107.21|109.66|106.86|110.01|107.21|109.37|106.57|0
1658727300000|2022-07-25 05:35:00|109.6|106.8|110.29|107.49|110.7|107.9|109.54|106.74|0
1658727600000|2022-07-25 05:40:00|110.35|107.55|110.5|107.7|110.85|108.05|109.53|106.73|0
1658727900000|2022-07-25 05:45:00|110.62|107.82|110.27|107.47|110.85|108.05|110.15|107.35|0
1658728200000|2022-07-25 05:50:00|110.15|107.35|110.2|107.4|110.38|107.58|109.69|106.89|0
1658728500000|2022-07-25 05:55:00|110.15|107.35|110.95|108.15|111.54|108.74|110.09|107.29|0
1658728800000|2022-07-25 06:00:00|111.01|108.21|111.88|109.08|111.88|109.08|110.89|108.09|0
1658729100000|2022-07-25 06:05:00|112|109.2|112.34|109.54|112.34|109.54|111.65|108.85|0
1658729400000|2022-07-25 06:10:00|112.4|109.6|113.16|110.36|113.28|110.48|111.99|109.19|0
1658729700000|2022-07-25 06:15:00|112.93|110.13|111.87|109.07|113.28|110.48|111.75|108.95|0
1658730000000|2022-07-25 06:20:00|111.81|109.01|110.93|108.13|111.81|109.01|110.82|108.02|0
1658730300000|2022-07-25 06:25:00|110.82|108.02|110.35|107.55|111.05|108.25|110|107.2|0
1658730600000|2022-07-25 06:30:00|110.29|107.49|111.27|108.47|111.74|108.94|110.12|107.32|0
1658730900000|2022-07-25 06:35:00|111.16|108.36|111.04|108.24|111.56|108.76|110.51|107.71|0
1658731200000|2022-07-25 06:40:00|110.92|108.12|110.92|108.12|111.04|108.24|110.45|107.65|0
1658731500000|2022-07-25 06:45:00|111.03|108.23|111.55|108.75|111.55|108.75|110.91|108.11|0
1658731800000|2022-07-25 06:50:00|111.67|108.87|112.07|109.27|112.13|109.33|111.55|108.75|0
1658732100000|2022-07-25 06:55:00|112.01|109.21|112.59|109.79|112.77|109.97|111.6|108.8|0
1658732400000|2022-07-25 07:00:00|112.65|109.85|113.83|111.03|114.18|111.38|111.72|108.92|0
1658732700000|2022-07-25 07:05:00|113.51|111.11|113.62|111.22|113.74|111.34|112.45|110.05|0
1658733000000|2022-07-25 07:10:00|113.74|111.34|113.85|111.45|114.27|111.87|113.09|110.69|0
1658733300000|2022-07-25 07:15:00|113.73|111.33|111.31|108.91|114.21|111.81|111.13|108.73|0
1658733600000|2022-07-25 07:20:00|111.25|108.85|110.6|108.2|111.25|108.85|107.72|105.32|0
1658733900000|2022-07-25 07:25:00|110.49|108.09|110.78|108.38|111.65|109.25|110.25|107.85|0
1658734200000|2022-07-25 07:30:00|110.54|108.14|111.06|108.66|111.29|108.89|109.5|107.1|0
1658734500000|2022-07-25 07:35:00|111.12|108.72|110.77|108.37|111.35|108.95|109.96|107.56|0
1658734800000|2022-07-25 07:40:00|110.88|108.48|112.22|109.82|112.4|110|110.01|107.61|0
1658735100000|2022-07-25 07:45:00|112.05|109.65|112.04|109.64|112.93|110.53|111.93|109.53|0
1658735400000|2022-07-25 07:50:00|112.16|109.76|111.45|109.05|112.4|110|111.1|108.7|0
1658735700000|2022-07-25 07:55:00|111.34|108.94|110.98|108.58|112.04|109.64|110.87|108.47|0
1658736000000|2022-07-25 08:00:00|111.1|108.7|111.91|109.51|112.62|110.22|110.81|108.41|0
1658736300000|2022-07-25 08:05:00|111.8|109.4|113.8|111.4|114.15|111.75|111.68|109.28|0
1658736600000|2022-07-25 08:10:00|113.68|111.28|112.49|110.09|114.15|111.75|111.96|109.56|0
1658736900000|2022-07-25 08:15:00|112.26|109.86|113.67|111.27|114.44|112.04|112.26|109.86|0
1658737200000|2022-07-25 08:20:00|113.55|111.15|114.85|112.45|114.97|112.57|113.31|110.91|0
1658737500000|2022-07-25 08:25:00|114.73|112.33|114.02|111.62|114.97|112.57|113.9|111.5|0
1658737800000|2022-07-25 08:30:00|114.13|111.73|114.78|112.38|114.84|112.44|113.66|111.26|0
1658738100000|2022-07-25 08:35:00|114.54|112.14|117.6|115.2|117.84|115.44|114.49|112.09|0
1658738400000|2022-07-25 08:40:00|117.72|115.32|116.75|114.35|118.2|115.8|116.75|114.35|0
1658738700000|2022-07-25 08:45:00|116.87|114.47|117.11|114.71|117.96|115.56|116.75|114.35|0
1658739000000|2022-07-25 08:50:00|117.23|114.83|117.28|114.88|117.77|115.37|116.87|114.47|0
1658739300000|2022-07-25 08:55:00|117.35|114.95|117.1|114.7|117.35|114.95|116.86|114.46|0
1658739600000|2022-07-25 09:00:00|117.04|114.64|117.4|115|117.52|115.12|116.74|114.34|0
1658739900000|2022-07-25 09:05:00|117.34|114.94|118.42|116.02|119.52|117.12|117.34|114.94|0
1658740200000|2022-07-25 09:10:00|118.48|116.08|118.6|116.2|119.03|116.63|118.06|115.66|0
1658740500000|2022-07-25 09:15:00|118.54|116.14|119.15|116.75|119.15|116.75|118.06|115.66|0
1658740800000|2022-07-25 09:20:00|119.02|116.62|120.12|117.72|120.37|117.97|118.72|116.32|0
1658741100000|2022-07-25 09:25:00|120|117.6|119.07|116.67|120.12|117.72|119.02|116.62|0
1658741400000|2022-07-25 09:30:00|119.14|116.74|119.13|116.73|120.47|118.07|118.28|115.88|0
1658741700000|2022-07-25 09:35:00|119.07|116.67|119.25|116.85|120.24|117.84|118.89|116.49|0
1658742000000|2022-07-25 09:40:00|119.31|116.91|119.62|117.22|119.99|117.59|119.25|116.85|0
1658742300000|2022-07-25 09:45:00|119.49|117.09|120.35|117.95|120.47|118.07|119|116.6|0
1658742600000|2022-07-25 09:50:00|120.23|117.83|120.72|118.32|120.84|118.44|119.61|117.21|0
1658742900000|2022-07-25 09:55:00|120.9|118.5|121.83|119.43|121.83|119.43|120.84|118.44|0
1658743200000|2022-07-25 10:00:00|121.95|119.55|120.58|118.18|121.95|119.55|120.46|118.06|0
1658743500000|2022-07-25 10:05:00|120.71|118.31|120.46|118.06|120.71|118.31|120.21|117.81|0
1658743800000|2022-07-25 10:10:00|120.39|117.99|121.56|119.16|121.57|119.17|120.39|117.99|0
1658744100000|2022-07-25 10:15:00|121.5|119.1|121.62|119.22|122.37|119.97|121.5|119.1|0
1658744400000|2022-07-25 10:20:00|121.68|119.28|121.93|119.53|121.99|119.59|121.19|118.79|0
1658744700000|2022-07-25 10:25:00|121.8|119.4|121.68|119.28|122.05|119.65|121.37|118.97|0
1658745000000|2022-07-25 10:30:00|121.55|119.15|120.87|118.47|121.74|119.34|120.68|118.28|0
1658745300000|2022-07-25 10:35:00|120.81|118.41|121.42|119.02|121.42|119.02|120.8|118.4|0
1658745600000|2022-07-25 10:40:00|121.36|118.96|120.8|118.4|121.54|119.14|120.55|118.15|0
1658745900000|2022-07-25 10:45:00|120.92|118.52|121.54|119.14|121.79|119.39|120.92|118.52|0
1658746200000|2022-07-25 10:50:00|121.47|119.07|122.28|119.88|122.4|120|121.41|119.01|0
1658746500000|2022-07-25 10:55:00|122.03|119.63|122.71|120.31|122.77|120.37|121.9|119.5|0
1658746800000|2022-07-25 11:00:00|122.4|120|121.03|118.63|122.4|120|120.78|118.38|0
1658747100000|2022-07-25 11:05:00|121.15|118.75|121.77|119.37|121.83|119.43|121.03|118.63|0
1658747400000|2022-07-25 11:10:00|121.64|119.24|122.01|119.61|122.38|119.98|121.39|118.99|0
1658747700000|2022-07-25 11:15:00|121.89|119.49|122.01|119.61|122.13|119.73|121.76|119.36|0
1658748000000|2022-07-25 11:20:00|122.07|119.67|123.5|121.1|123.81|121.41|122.07|119.67|0
1658748300000|2022-07-25 11:25:00|123.43|121.03|122.87|120.47|123.87|121.47|122.5|120.1|0
1658748600000|2022-07-25 11:30:00|122.75|120.35|122.99|120.59|123.99|121.59|122.5|120.1|0
1658748900000|2022-07-25 11:35:00|123.12|120.72|122.49|120.09|123.12|120.72|122.24|119.84|0
1658749200000|2022-07-25 11:40:00|122.36|119.96|121.24|118.84|122.86|120.46|121.24|118.84|0
1658749500000|2022-07-25 11:45:00|121.37|118.97|120.13|117.73|121.74|119.34|119.64|117.24|0
1658749800000|2022-07-25 11:50:00|120.25|117.85|120.67|118.27|121.61|119.21|120.25|117.85|0
1658750100000|2022-07-25 11:55:00|120.62|118.22|120.86|118.46|121.11|118.71|120.18|117.78|0
1658750400000|2022-07-25 12:00:00|120.98|118.58|121.28|118.88|121.72|119.32|120.92|118.52|0
1658750700000|2022-07-25 12:05:00|121.35|118.95|121.72|119.32|121.84|119.44|120.6|118.2|0
1658751000000|2022-07-25 12:10:00|121.65|119.25|121.34|118.94|122.09|119.69|121.22|118.82|0
1658751300000|2022-07-25 12:15:00|121.59|119.19|121.46|119.06|121.71|119.31|120.47|118.07|0
1658751600000|2022-07-25 12:20:00|121.58|119.18|122.2|119.8|122.2|119.8|121.34|118.94|0
1658751900000|2022-07-25 12:25:00|122.14|119.74|120.83|118.43|122.33|119.93|120.71|118.31|0
1658752200000|2022-07-25 12:30:00|120.89|118.49|120.95|118.55|121.2|118.8|120.22|117.82|0
1658752500000|2022-07-25 12:35:00|120.71|118.31|118.49|116.09|120.71|118.31|118.25|115.85|0
1658752800000|2022-07-25 12:40:00|118.37|115.97|119.1|116.7|119.47|117.07|117.76|115.36|0
1658753100000|2022-07-25 12:45:00|118.98|116.58|118.24|115.84|119.1|116.7|118.12|115.72|0
1658753400000|2022-07-25 12:50:00|118.36|115.96|117.99|115.59|118.6|116.2|117.51|115.11|0
1658753700000|2022-07-25 12:55:00|118.11|115.71|118.72|116.32|119.46|117.06|118.11|115.71|0
1658754000000|2022-07-25 13:00:00|118.84|116.44|119.2|116.8|119.57|117.17|118.6|116.2|0
1658754300000|2022-07-25 13:05:00|119.08|116.68|118.1|115.7|119.2|116.8|118.1|115.7|0
1658754600000|2022-07-25 13:10:00|118.22|115.82|116.52|114.12|118.47|116.07|116.28|113.88|0
1658754900000|2022-07-25 13:15:00|116.64|114.24|117.73|115.33|117.73|115.33|116.52|114.12|0
1658755200000|2022-07-25 13:20:00|117.85|115.45|116.99|114.59|117.97|115.57|116.99|114.59|0
1658755500000|2022-07-25 13:25:00|117.05|114.65|115.3|112.9|117.24|114.84|115.3|112.9|0
1658755800000|2022-07-25 13:30:00|115.42|113.02|111.5|109.1|116.14|113.74|111.26|108.86|0
1658756100000|2022-07-25 13:35:00|111.73|109.33|108.57|106.17|111.73|109.33|107.19|104.79|0
1658756400000|2022-07-25 13:40:00|108.69|106.29|113.73|111.33|114.33|111.93|108.69|106.29|0
1658756700000|2022-07-25 13:45:00|113.49|111.09|111.35|108.95|113.97|111.57|110.29|107.89|0
1658757000000|2022-07-25 13:50:00|111.23|108.83|113.77|111.37|114.32|111.92|111|108.6|0
1658757300000|2022-07-25 13:55:00|113.88|111.48|112.56|110.16|115.2|112.8|112.08|109.68|0
1658757600000|2022-07-25 14:00:00|112.68|110.28|112.67|110.27|114.35|111.95|112.32|109.92|0
1658757900000|2022-07-25 14:05:00|112.91|110.51|111.84|109.44|113.27|110.87|109.13|106.73|0
1658758200000|2022-07-25 14:10:00|111.72|109.32|111.48|109.08|113.74|111.34|111.48|109.08|0
1658758500000|2022-07-25 14:15:00|111.12|108.72|108.05|105.65|111.48|109.08|107.24|104.84|0
1658758800000|2022-07-25 14:20:00|108.17|105.77|108.98|106.58|110.4|108|107.82|105.42|0
1658759100000|2022-07-25 14:25:00|109.1|106.7|107.81|105.41|110.16|107.76|104.02|101.62|0
1658759400000|2022-07-25 14:30:00|107.4|105|106.3|103.9|108.74|106.34|105.73|103.33|0
1658759700000|2022-07-25 14:35:00|106.53|104.13|107.22|104.82|107.57|105.17|104.58|102.18|0
1658760000000|2022-07-25 14:40:00|106.7|104.3|110.93|108.53|111.41|109.01|105.88|103.48|0
1658760300000|2022-07-25 14:45:00|110.7|108.3|111.4|109|112.24|109.84|110.46|108.06|0
1658760600000|2022-07-25 14:50:00|111.28|108.88|111.16|108.76|112.47|110.07|110.46|108.06|0
1658760900000|2022-07-25 14:55:00|111.04|108.64|110.71|108.31|113.18|110.78|110.33|107.93|0
1658761200000|2022-07-25 15:00:00|110.47|108.07|110.59|108.19|111.89|109.49|109.53|107.13|0
1658761500000|2022-07-25 15:05:00|110.64|108.24|111.41|109.01|112.37|109.97|109.88|107.48|0
1658761800000|2022-07-25 15:10:00|111.53|109.13|108.11|105.71|112.13|109.73|106.84|104.44|0
1658762100000|2022-07-25 15:15:00|107.87|105.47|108.92|106.52|109.27|106.87|106.95|104.55|0
1658762400000|2022-07-25 15:20:00|109.03|106.63|110.56|108.16|111.03|108.63|109.03|106.63|0
1658762700000|2022-07-25 15:25:00|110.76|108.36|113.34|110.94|113.58|111.18|109.87|107.47|0
1658763000000|2022-07-25 15:30:00|113.39|110.99|115.26|112.86|115.8|113.4|112.74|110.34|0
1658763300000|2022-07-25 15:35:00|115.38|112.98|114.41|112.01|116.1|113.7|114.17|111.77|0
1658763600000|2022-07-25 15:40:00|114.53|112.13|114.77|112.37|115.13|112.73|114.04|111.64|0
1658763900000|2022-07-25 15:45:00|114.52|112.12|115.24|112.84|116.7|114.3|114.52|112.12|0
1658764200000|2022-07-25 15:50:00|115|112.6|115.36|112.96|115.36|112.96|113.68|111.28|0
1658764500000|2022-07-25 15:55:00|115.12|112.72|114.99|112.59|115.6|113.2|114.03|111.63|0
1658764800000|2022-07-25 16:00:00|114.87|112.47|115.84|113.44|115.96|113.56|113.19|110.79|0
1658765100000|2022-07-25 16:05:00|115.71|113.31|113.78|111.38|115.84|113.44|113.78|111.38|0
1658765400000|2022-07-25 16:10:00|113.3|110.9|110.57|108.17|113.78|111.38|110.34|107.94|0
1658765700000|2022-07-25 16:15:00|110.93|108.53|110.57|108.17|111.28|108.88|109.28|106.88|0
1658766000000|2022-07-25 16:20:00|110.45|108.05|110.45|108.05|110.92|108.52|109.39|106.99|0
1658766300000|2022-07-25 16:25:00|110.33|107.93|111.86|109.46|112.1|109.7|110.09|107.69|0
1658766600000|2022-07-25 16:30:00|111.74|109.34|114.36|111.96|114.36|111.96|111.74|109.34|0
1658766900000|2022-07-25 16:35:00|114.48|112.08|113.64|111.24|114.6|112.2|113.52|111.12|0
1658767200000|2022-07-25 16:40:00|113.88|111.48|114.84|112.44|116.05|113.65|113.76|111.36|0
1658767500000|2022-07-25 16:45:00|115.08|112.68|117.01|114.61|117.5|115.1|114.84|112.44|0
1658767800000|2022-07-25 16:50:00|116.89|114.49|115.67|113.27|116.89|114.49|114.95|112.55|0
1658768100000|2022-07-25 16:55:00|115.79|113.39|114.34|111.94|115.79|113.39|114.22|111.82|0
1658768400000|2022-07-25 17:00:00|114.22|111.82|115.42|113.02|115.91|113.51|114.1|111.7|0
1658768700000|2022-07-25 17:05:00|115.54|113.14|116.15|113.75|116.39|113.99|114.34|111.94|0
1658769000000|2022-07-25 17:10:00|116.27|113.87|115.29|112.89|116.63|114.23|115.17|112.77|0
1658769300000|2022-07-25 17:15:00|115.41|113.01|114.93|112.53|115.41|113.01|114.45|112.05|0
1658769600000|2022-07-25 17:20:00|115.05|112.65|113.84|111.44|115.29|112.89|113.6|111.2|0
1658769900000|2022-07-25 17:25:00|114.08|111.68|112.52|110.12|114.08|111.68|112.52|110.12|0
1658770200000|2022-07-25 17:30:00|112.64|110.24|112.88|110.48|113.24|110.84|112.05|109.65|0
1658770500000|2022-07-25 17:35:00|112.7|110.3|109.92|107.52|112.76|110.36|109.8|107.4|0
1658770800000|2022-07-25 17:40:00|110.03|107.63|110.26|107.86|110.74|108.34|109.33|106.93|0
1658771100000|2022-07-25 17:45:00|110.15|107.75|110.02|107.62|110.85|108.45|109.79|107.39|0
1658771400000|2022-07-25 17:50:00|109.91|107.51|108.41|106.01|110.02|107.62|108.06|105.66|0
1658771700000|2022-07-25 17:55:00|108.29|105.89|107.94|105.54|108.41|106.01|107.94|105.54|0
1658772000000|2022-07-25 18:00:00|107.83|105.43|107.13|104.73|108.17|105.77|107.13|104.73|0
1658772300000|2022-07-25 18:05:00|107.01|104.61|107.59|105.19|108.75|106.35|106.89|104.49|0
1658772600000|2022-07-25 18:10:00|107.47|105.07|108.51|106.11|108.98|106.58|107.47|105.07|0
1658772900000|2022-07-25 18:15:00|108.39|105.99|106.71|104.31|108.63|106.23|106.54|104.14|0
1658773200000|2022-07-25 18:20:00|106.65|104.25|107.34|104.94|107.69|105.29|105.96|103.56|0
1658773500000|2022-07-25 18:25:00|107.23|104.83|106.88|104.48|107.57|105.17|106.3|103.9|0
1658773800000|2022-07-25 18:30:00|106.99|104.59|106.87|104.47|107.45|105.05|105.84|103.44|0
1658774100000|2022-07-25 18:35:00|106.99|104.59|107.68|105.28|108.49|106.09|106.87|104.47|0
1658774400000|2022-07-25 18:40:00|107.79|105.39|108.14|105.74|108.96|106.56|107.44|105.04|0
1658774700000|2022-07-25 18:45:00|108.25|105.85|105.94|103.54|108.37|105.97|105.03|102.63|0
1658775000000|2022-07-25 18:50:00|106.05|103.65|105.48|103.08|106.51|104.11|104.91|102.51|0
1658775300000|2022-07-25 18:55:00|105.59|103.19|104.46|102.06|106.51|104.11|103.68|101.28|0
1658775600000|2022-07-25 19:00:00|104.91|102.51|103.55|101.15|106.4|104|103.21|100.81|0
1658775900000|2022-07-25 19:05:00|103.21|100.81|104.11|101.71|104.34|101.94|102.42|100.02|0
1658776200000|2022-07-25 19:10:00|104.22|101.82|103.99|101.59|104.68|102.28|103.2|100.8|0
1658776500000|2022-07-25 19:15:00|104.11|101.71|104.5|102.1|105.01|102.61|102.86|100.46|0
1658776800000|2022-07-25 19:20:00|104.44|102.04|106.49|104.09|106.61|104.21|104.1|101.7|0
1658777100000|2022-07-25 19:25:00|106.61|104.21|104.72|102.32|106.84|104.44|104.43|102.03|0
1658777400000|2022-07-25 19:30:00|104.09|101.69|104.09|101.69|105.69|103.29|103.64|101.24|0
1658777700000|2022-07-25 19:35:00|104.2|101.8|107.4|105|107.64|105.24|104.2|101.8|0
1658778000000|2022-07-25 19:40:00|107.29|104.89|107.4|105|108.33|105.93|106.25|103.85|0
1658778300000|2022-07-25 19:45:00|107.28|104.88|108.02|105.62|108.79|106.39|106.9|104.5|0
1658778600000|2022-07-25 19:50:00|107.9|105.5|110.23|107.83|110.35|107.95|107.88|105.48|0
1658778900000|2022-07-25 19:55:00|110.58|108.18|111.65|109.25|113.08|110.68|110.34|107.94|0
1658779200000|2022-07-25 20:00:00|112.72|110.32|114.89|112.49|114.89|112.49|112.72|110.32|0
1658779500000|2022-07-25 20:05:00|114.64|112.24|113.82|111.42|115.39|112.99|113.7|111.3|0
1658779800000|2022-07-25 20:10:00|113.94|111.54|113.7|111.3|114.31|111.91|113.34|110.94|0
1658780100000|2022-07-25 20:15:00|114.02|111.22|109.25|106.45|114.5|111.7|108.79|105.99|0
1658780400000|2022-07-25 20:20:00|109.19|106.39|109.13|106.33|110.79|107.99|108.55|105.75|0
1658780700000|2022-07-25 20:25:00|109.02|106.22|108.72|105.92|109.6|106.8|108.54|105.74|0
1658781000000|2022-07-25 20:30:00|108.66|105.86|108.54|105.74|108.89|106.09|107.96|105.16|0
1658781300000|2022-07-25 20:35:00|108.66|105.86|108.77|105.97|108.89|106.09|108.42|105.62|0
1658781600000|2022-07-25 20:40:00|108.71|105.91|109.17|106.37|109.24|106.44|108.65|105.85|0
1658781900000|2022-07-25 20:45:00|109.23|106.43|109.23|106.43|109.47|106.67|109.23|106.43|0
1658782200000|2022-07-25 20:50:00|109.11|106.31|108.64|105.84|109.46|106.66|108.29|105.49|0
1658782500000|2022-07-25 20:55:00|108.52|105.72|108.22|105.42|108.93|106.13|108.17|105.37|0
1658782800000|2022-07-25 21:00:00|108.3|105.5|108.29|105.49|108.33|105.53|108.17|105.37|0
1658783100000|2022-07-25 21:05:00|108.31|105.51|107.34|104.54|108.31|105.51|107.29|104.49|0
1658783400000|2022-07-25 21:10:00|107.2|104.4|106.71|103.91|107.41|104.61|106.65|103.85|0
1658783700000|2022-07-25 21:15:00|106.7|103.9|106.39|103.59|106.7|103.9|106.23|103.43|0
1658784000000|2022-07-25 21:20:00|106.27|103.47|106.5|103.7|106.61|103.81|106.17|103.37|0
1658784300000|2022-07-25 21:25:00|106.52|103.72|106.49|103.69|106.59|103.79|106.16|103.36|0
1658784600000|2022-07-25 21:30:00|106.51|103.71|105.97|103.17|106.51|103.71|105.97|103.17|0
1658784900000|2022-07-25 21:35:00|106.02|103.22|105.54|102.74|106.02|103.22|105.45|102.65|0
1658785200000|2022-07-25 21:40:00|105.49|102.69|105.34|102.54|105.55|102.75|105.04|102.24|0
1658785500000|2022-07-25 21:45:00|105.44|102.64|105.01|102.21|105.44|102.64|104.8|102|0
1658785800000|2022-07-25 21:50:00|105.16|102.36|105.36|102.56|105.53|102.73|105.04|102.24|0
1658786100000|2022-07-25 21:55:00|105.33|102.53|105.48|102.68|105.76|102.96|105.26|102.46|0
1658786400000|2022-07-25 22:00:00|106.55|103.75|105.8|103|106.95|104.15|105.34|102.54|0
1658786700000|2022-07-25 22:05:00|105.74|102.94|106.02|103.22|106.26|103.46|105.74|102.94|0
1658787000000|2022-07-25 22:10:00|106.14|103.34|106.02|103.22|106.37|103.57|105.44|102.64|0
1658787300000|2022-07-25 22:15:00|106.13|103.33|106.59|103.79|106.82|104.02|106.13|103.33|0
1658787600000|2022-07-25 22:20:00|106.48|103.68|106.01|103.21|106.48|103.68|106.01|103.21|0
1658787900000|2022-07-25 22:25:00|105.9|103.1|105.66|102.86|105.9|103.1|105.55|102.75|0
1658788200000|2022-07-25 22:30:00|105.55|102.75|106.35|103.55|106.7|103.9|105.32|102.52|0
1658788500000|2022-07-25 22:35:00|106.46|103.66|106.58|103.78|107.16|104.36|106.4|103.6|0
1658788800000|2022-07-25 22:40:00|106.69|103.89|106.46|103.66|106.69|103.89|106.22|103.42|0
1658789100000|2022-07-25 22:45:00|106.57|103.77|106.11|103.31|106.57|103.77|105.99|103.19|0
1658789400000|2022-07-25 22:50:00|106.05|103.25|105.87|103.07|106.05|103.25|105.7|102.9|0
1658789700000|2022-07-25 22:55:00|105.76|102.96|106.67|103.87|106.73|103.93|105.64|102.84|0
1658790000000|2022-07-25 23:00:00|106.56|103.76|106.49|103.69|106.56|103.76|106.21|103.41|0
1658790300000|2022-07-25 23:05:00|106.67|103.87|106.09|103.29|106.73|103.93|106.09|103.29|0
1658790600000|2022-07-25 23:10:00|106.2|103.4|106.08|103.28|106.32|103.52|105.85|103.05|0
1658790900000|2022-07-25 23:15:00|105.97|103.17|105.97|103.17|105.97|103.17|105.74|102.94|0
1658791200000|2022-07-25 23:20:00|106.02|103.22|105.96|103.16|106.02|103.22|105.73|102.93|0
1658791500000|2022-07-25 23:25:00|105.85|103.05|104.81|102.01|105.85|103.05|104.69|101.89|0
1658791800000|2022-07-25 23:30:00|104.69|101.89|105.26|102.46|105.26|102.46|104.41|101.61|0
1658792100000|2022-07-25 23:35:00|105.15|102.35|104.69|101.89|105.15|102.35|104.46|101.66|0
1658792400000|2022-07-25 23:40:00|104.63|101.83|104.57|101.77|104.69|101.89|104.23|101.43|0
1658792700000|2022-07-25 23:45:00|104.91|102.11|105.02|102.22|105.25|102.45|104.68|101.88|0
1658793000000|2022-07-25 23:50:00|104.91|102.11|105.02|102.22|105.25|102.45|104.62|101.82|0
1658793300000|2022-07-25 23:55:00|104.9|102.1|105.47|102.67|105.59|102.79|104.9|102.1|0
1658793600000|2022-07-26 00:00:00|105.36|102.56|105.93|103.13|106.05|103.25|105.13|102.33|0
1658793900000|2022-07-26 00:05:00|106.04|103.24|105.75|102.95|106.39|103.59|105.06|102.26|0
1658794200000|2022-07-26 00:10:00|105.81|103.01|105.12|102.32|105.92|103.12|104.89|102.09|0
1658794500000|2022-07-26 00:15:00|105|102.2|105.11|102.31|105.57|102.77|103.86|101.06|0
1658794800000|2022-07-26 00:20:00|105.17|102.37|103.85|101.05|105.34|102.54|103.85|101.05|0
1658795100000|2022-07-26 00:25:00|103.91|101.11|104.87|102.07|105.1|102.3|103.91|101.11|0
1658795400000|2022-07-26 00:30:00|104.93|102.13|103.73|100.93|105.1|102.3|103.62|100.82|0
1658795700000|2022-07-26 00:35:00|103.84|101.04|104.18|101.38|104.41|101.61|103.27|100.47|0
1658796000000|2022-07-26 00:40:00|104.29|101.49|103.89|101.09|104.52|101.72|103.83|101.03|0
1658796300000|2022-07-26 00:45:00|103.83|101.03|103.26|100.46|103.83|101.03|102.7|99.9|0
1658796600000|2022-07-26 00:50:00|103.32|100.52|103.26|100.46|103.6|100.8|102.86|100.06|0
1658796900000|2022-07-26 00:55:00|103.2|100.4|103.82|101.02|103.94|101.14|102.92|100.12|0
1658797200000|2022-07-26 01:00:00|103.76|100.96|104.16|101.36|104.5|101.7|103.59|100.79|0
1658797500000|2022-07-26 01:05:00|104.33|101.53|104.5|101.7|104.5|101.7|103.82|101.02|0
1658797800000|2022-07-26 01:10:00|104.67|101.87|104.84|102.04|105.07|102.27|104.38|101.58|0
1658798100000|2022-07-26 01:15:00|104.95|102.15|105.35|102.55|105.52|102.72|104.72|101.92|0
1658798400000|2022-07-26 01:20:00|105.29|102.49|105.75|102.95|106.33|103.53|105.29|102.49|0
1658798700000|2022-07-26 01:25:00|105.86|103.06|106.78|103.98|107.02|104.22|105.52|102.72|0
1658799000000|2022-07-26 01:30:00|106.9|104.1|106.2|103.4|107.13|104.33|105.91|103.11|0
1658799300000|2022-07-26 01:35:00|106.26|103.46|107.04|104.24|107.51|104.71|106.09|103.29|0
1658799600000|2022-07-26 01:40:00|106.98|104.18|107.85|105.05|108.08|105.28|106.7|103.9|0
1658799900000|2022-07-26 01:45:00|107.79|104.99|106.8|104|107.79|104.99|106.57|103.77|0
1658800200000|2022-07-26 01:50:00|106.86|104.06|106.68|103.88|107.03|104.23|106.46|103.66|0
1658800500000|2022-07-26 01:55:00|106.74|103.94|106.45|103.65|106.8|104|105.99|103.19|0
1658800800000|2022-07-26 02:00:00|106.39|103.59|105.58|102.78|106.45|103.65|105.41|102.61|0
1658801100000|2022-07-26 02:05:00|105.47|102.67|106.56|103.76|106.67|103.87|105.41|102.61|0
1658801400000|2022-07-26 02:10:00|106.79|103.99|107.01|104.21|107.01|104.21|106.33|103.53|0
1658801700000|2022-07-26 02:15:00|106.9|104.1|106.55|103.75|107.01|104.21|106.32|103.52|0
1658802000000|2022-07-26 02:20:00|106.49|103.69|106.95|104.15|107.12|104.32|106.2|103.4|0
1658802300000|2022-07-26 02:25:00|106.89|104.09|107|104.2|107.24|104.44|106.77|103.97|0
1658802600000|2022-07-26 02:30:00|106.89|104.09|107.23|104.43|107.46|104.66|106.54|103.74|0
1658802900000|2022-07-26 02:35:00|107.34|104.54|108.15|105.35|108.85|106.05|107.34|104.54|0
1658803200000|2022-07-26 02:40:00|108.27|105.47|108.26|105.46|108.97|106.17|108.15|105.35|0
1658803500000|2022-07-26 02:45:00|108.5|105.7|109.19|106.39|109.19|106.39|108.38|105.58|0
1658803800000|2022-07-26 02:50:00|109.13|106.33|108.78|105.98|109.31|106.51|108.78|105.98|0
1658804100000|2022-07-26 02:55:00|108.72|105.92|108.07|105.27|108.78|105.98|107.9|105.1|0
1658804400000|2022-07-26 03:00:00|108.13|105.33|108.25|105.45|108.6|105.8|107.9|105.1|0
1658804700000|2022-07-26 03:05:00|108.36|105.56|108.48|105.68|108.83|106.03|108.36|105.56|0
1658805000000|2022-07-26 03:10:00|108.53|105.73|108.88|106.08|109.06|106.26|108.53|105.73|0
1658805300000|2022-07-26 03:15:00|108.76|105.96|108.58|105.78|108.94|106.14|108.47|105.67|0
1658805600000|2022-07-26 03:20:00|108.47|105.67|108.46|105.66|108.81|106.01|108.35|105.55|0
1658805900000|2022-07-26 03:25:00|108.58|105.78|108.58|105.78|108.58|105.78|108.11|105.31|0
1658806200000|2022-07-26 03:30:00|108.69|105.89|108.51|105.71|108.81|106.01|108.4|105.6|0
1658806500000|2022-07-26 03:35:00|108.57|105.77|108.04|105.24|108.8|106|107.99|105.19|0
1658806800000|2022-07-26 03:40:00|108.1|105.3|107.98|105.18|108.16|105.36|107.4|104.6|0
1658807100000|2022-07-26 03:45:00|107.87|105.07|107.4|104.6|107.87|105.07|107.4|104.6|0
1658807400000|2022-07-26 03:50:00|107.34|104.54|107.51|104.71|107.63|104.83|107.28|104.48|0
1658807700000|2022-07-26 03:55:00|107.57|104.77|107.97|105.17|107.97|105.17|107.51|104.71|0
1658808000000|2022-07-26 04:00:00|108.09|105.29|107.62|104.82|108.14|105.34|107.62|104.82|0
1658808300000|2022-07-26 04:05:00|107.67|104.87|107.5|104.7|107.79|104.99|107.38|104.58|0
1658808600000|2022-07-26 04:10:00|107.55|104.75|107.49|104.69|107.73|104.93|107.49|104.69|0
1658808900000|2022-07-26 04:15:00|107.55|104.75|107.14|104.34|107.61|104.81|107.14|104.34|0
1658809200000|2022-07-26 04:20:00|107.03|104.23|107.14|104.34|107.25|104.45|106.79|103.99|0
1658809500000|2022-07-26 04:25:00|107.02|104.22|106.67|103.87|107.02|104.22|106.56|103.76|0
1658809800000|2022-07-26 04:30:00|106.79|103.99|107.01|104.21|107.13|104.33|106.79|103.99|0
1658810100000|2022-07-26 04:35:00|106.9|104.1|106.78|103.98|107.01|104.21|106.78|103.98|0
1658810400000|2022-07-26 04:40:00|106.83|104.03|107.01|104.21|107.01|104.21|106.78|103.98|0
1658810700000|2022-07-26 04:45:00|107.12|104.32|107.23|104.43|107.35|104.55|107.12|104.32|0
1658811000000|2022-07-26 04:50:00|107.35|104.55|107.58|104.78|107.81|105.01|107.35|104.55|0
1658811300000|2022-07-26 04:55:00|107.69|104.89|107.69|104.89|107.98|105.18|107.57|104.77|0
1658811600000|2022-07-26 05:00:00|107.63|104.83|108.26|105.46|108.5|105.7|107.57|104.77|0
1658811900000|2022-07-26 05:05:00|108.38|105.58|107.33|104.53|108.38|105.58|107.16|104.36|0
1658812200000|2022-07-26 05:10:00|107.45|104.65|107.44|104.64|107.8|105|106.98|104.18|0
1658812500000|2022-07-26 05:15:00|107.56|104.76|106.9|104.1|108.15|105.35|106.73|103.93|0
1658812800000|2022-07-26 05:20:00|106.96|104.16|107.3|104.5|107.54|104.74|106.73|103.93|0
1658813100000|2022-07-26 05:25:00|107.42|104.62|107.65|104.85|107.88|105.08|107.3|104.5|0
1658813400000|2022-07-26 05:30:00|107.88|105.08|107.81|105.01|107.88|105.08|107.24|104.44|0
1658813700000|2022-07-26 05:35:00|107.87|105.07|107.18|104.38|108.11|105.31|107.18|104.38|0
1658814000000|2022-07-26 05:40:00|107.29|104.49|107.63|104.83|107.63|104.83|107.06|104.26|0
1658814300000|2022-07-26 05:45:00|107.52|104.72|107.8|105|107.98|105.18|107.4|104.6|0
1658814600000|2022-07-26 05:50:00|107.75|104.95|108.2|105.4|108.32|105.52|107.63|104.83|0
1658814900000|2022-07-26 05:55:00|108.32|105.52|108.2|105.4|108.67|105.87|107.91|105.11|0
1658815200000|2022-07-26 06:00:00|107.97|105.17|108.66|105.86|109.48|106.68|107.85|105.05|0
1658815500000|2022-07-26 06:05:00|108.55|105.75|107.78|104.98|108.66|105.86|107.78|104.98|0
1658815800000|2022-07-26 06:10:00|107.73|104.93|107.61|104.81|108.07|105.27|107.38|104.58|0
1658816100000|2022-07-26 06:15:00|107.55|104.75|107.08|104.28|107.78|104.98|106.91|104.11|0
1658816400000|2022-07-26 06:20:00|107.14|104.34|106.54|103.74|107.26|104.46|105.77|102.97|0
1658816700000|2022-07-26 06:25:00|106.65|103.85|107.34|104.54|107.4|104.6|106.54|103.74|0
1658817000000|2022-07-26 06:30:00|107.23|104.43|106.47|103.67|107.57|104.77|106.3|103.5|0
1658817300000|2022-07-26 06:35:00|106.35|103.55|107.1|104.3|107.33|104.53|105.49|102.69|0
1658817600000|2022-07-26 06:40:00|106.99|104.19|107.15|104.35|107.45|104.65|106.75|103.95|0
1658817900000|2022-07-26 06:45:00|107.21|104.41|106.52|103.72|107.33|104.53|106.34|103.54|0
1658818200000|2022-07-26 06:50:00|106.28|103.48|106.4|103.6|106.8|104|106.17|103.37|0
1658818500000|2022-07-26 06:55:00|106.22|103.42|106.62|103.82|106.74|103.94|105.87|103.07|0
1658818800000|2022-07-26 07:00:00|106.74|103.94|107.31|104.51|108.3|105.5|106.39|103.59|0
1658819100000|2022-07-26 07:05:00|107.23|104.83|106.53|104.13|107.58|105.18|106.3|103.9|0
1658819400000|2022-07-26 07:10:00|106.47|104.07|105.72|103.32|106.99|104.59|105.72|103.32|0
1658819700000|2022-07-26 07:15:00|105.6|103.2|107.5|105.1|107.5|105.1|105.14|102.74|0
1658820000000|2022-07-26 07:20:00|107.57|105.17|107.04|104.64|108.03|105.63|106.75|104.35|0
1658820300000|2022-07-26 07:25:00|106.98|104.58|107.44|105.04|108.38|105.98|106.98|104.58|0
1658820600000|2022-07-26 07:30:00|107.38|104.98|107.44|105.04|108.37|105.97|106.98|104.58|0
1658820900000|2022-07-26 07:35:00|107.32|104.92|106.85|104.45|107.61|105.21|106.39|103.99|0
1658821200000|2022-07-26 07:40:00|106.97|104.57|106.56|104.16|107.49|105.09|106.5|104.1|0
1658821500000|2022-07-26 07:45:00|106.62|104.22|107.77|105.37|107.89|105.49|106.5|104.1|0
1658821800000|2022-07-26 07:50:00|107.89|105.49|108.35|105.95|108.47|106.07|107.89|105.49|0
1658822100000|2022-07-26 07:55:00|108.24|105.84|108.47|106.07|109.17|106.77|108|105.6|0
1658822400000|2022-07-26 08:00:00|108.58|106.18|107.76|105.36|108.7|106.3|107.64|105.24|0
1658822700000|2022-07-26 08:05:00|107.88|105.48|106.94|104.54|107.88|105.48|106.6|104.2|0
1658823000000|2022-07-26 08:10:00|106.83|104.43|106.13|103.73|107.18|104.78|105.9|103.5|0
1658823300000|2022-07-26 08:15:00|106.01|103.61|106.59|104.19|106.59|104.19|105.55|103.15|0
1658823600000|2022-07-26 08:20:00|106.53|104.13|106.82|104.42|107.05|104.65|106.36|103.96|0
1658823900000|2022-07-26 08:25:00|106.87|104.47|107.16|104.76|107.39|104.99|106.58|104.18|0
1658824200000|2022-07-26 08:30:00|107.04|104.64|107.74|105.34|108.2|105.8|106.93|104.53|0
1658824500000|2022-07-26 08:35:00|107.62|105.22|107.38|104.98|107.74|105.34|106.92|104.52|0
1658824800000|2022-07-26 08:40:00|107.5|105.1|107.55|105.15|107.73|105.33|107.21|104.81|0
1658825100000|2022-07-26 08:45:00|107.5|105.1|107.14|104.74|107.73|105.33|106.8|104.4|0
1658825400000|2022-07-26 08:50:00|107.2|104.8|107.72|105.32|107.72|105.32|107.14|104.74|0
1658825700000|2022-07-26 08:55:00|107.78|105.38|107.31|104.91|108.07|105.67|107.25|104.85|0
1658826000000|2022-07-26 09:00:00|107.37|104.97|109|106.6|109|106.6|107.37|104.97|0
1658826300000|2022-07-26 09:05:00|108.94|106.54|108.52|106.12|109.47|107.07|108.11|105.71|0
1658826600000|2022-07-26 09:10:00|108.41|106.01|108.11|105.71|108.76|106.36|107.7|105.3|0
1658826900000|2022-07-26 09:15:00|108.05|105.65|107.47|105.07|108.23|105.83|107.23|104.83|0
1658827200000|2022-07-26 09:20:00|107.35|104.95|107.35|104.95|107.75|105.35|107|104.6|0
1658827500000|2022-07-26 09:25:00|107.23|104.83|106.65|104.25|107.35|104.95|106.42|104.02|0
1658827800000|2022-07-26 09:30:00|106.53|104.13|106.24|103.84|106.76|104.36|105.95|103.55|0
1658828100000|2022-07-26 09:35:00|106.3|103.9|106.52|104.12|106.75|104.35|105.6|103.2|0
1658828400000|2022-07-26 09:40:00|106.58|104.18|106.98|104.58|107.1|104.7|106.4|104|0
1658828700000|2022-07-26 09:45:00|106.92|104.52|107.56|105.16|108.14|105.74|106.92|104.52|0
1658829000000|2022-07-26 09:50:00|107.44|105.04|108.02|105.62|108.14|105.74|107.44|105.04|0
1658829300000|2022-07-26 09:55:00|107.9|105.5|107.84|105.44|108.02|105.62|107.67|105.27|0
1658829600000|2022-07-26 10:00:00|107.72|105.32|107.83|105.43|108.13|105.73|107.43|105.03|0
1658829900000|2022-07-26 10:05:00|107.78|105.38|107.54|105.14|108.65|106.25|106.96|104.56|0
1658830200000|2022-07-26 10:10:00|107.77|105.37|106.66|104.26|108.24|105.84|106.66|104.26|0
1658830500000|2022-07-26 10:15:00|106.72|104.32|105.57|103.17|107.07|104.67|105.57|103.17|0
1658830800000|2022-07-26 10:20:00|105.45|103.05|103.79|101.39|105.45|103.05|103.62|101.22|0
1658831100000|2022-07-26 10:25:00|103.73|101.33|104.41|102.01|104.64|102.24|103.05|100.65|0
1658831400000|2022-07-26 10:30:00|104.3|101.9|103.72|101.32|105.21|102.81|103.38|100.98|0
1658831700000|2022-07-26 10:35:00|103.61|101.21|103.49|101.09|103.72|101.32|102.98|100.58|0
1658832000000|2022-07-26 10:40:00|103.61|101.21|104.23|101.83|104.29|101.89|102.92|100.52|0
1658832300000|2022-07-26 10:45:00|104.29|101.89|104.97|102.57|105.2|102.8|104.29|101.89|0
1658832600000|2022-07-26 10:50:00|104.85|102.45|105.65|103.25|105.88|103.48|104.22|101.82|0
1658832900000|2022-07-26 10:55:00|105.54|103.14|105.07|102.67|105.65|103.25|104.85|102.45|0
1658833200000|2022-07-26 11:00:00|105.13|102.73|105.87|103.47|105.99|103.59|103.82|101.42|0
1658833500000|2022-07-26 11:05:00|105.64|103.24|105.18|102.78|106.1|103.7|104.95|102.55|0
1658833800000|2022-07-26 11:10:00|105.07|102.67|104.26|101.86|105.41|103.01|103.58|101.18|0
1658834100000|2022-07-26 11:15:00|104.38|101.98|103.92|101.52|105.06|102.66|103.92|101.52|0
1658834400000|2022-07-26 11:20:00|103.8|101.4|104.25|101.85|104.71|102.31|103.8|101.4|0
1658834700000|2022-07-26 11:25:00|104.37|101.97|105.39|102.99|105.85|103.45|104.25|101.85|0
1658835000000|2022-07-26 11:30:00|105.51|103.11|105.73|103.33|106.2|103.8|105.51|103.11|0
1658835300000|2022-07-26 11:35:00|105.62|103.22|105.79|103.39|105.96|103.56|105.27|102.87|0
1658835600000|2022-07-26 11:40:00|105.85|103.45|105.38|102.98|105.96|103.56|104.92|102.52|0
1658835900000|2022-07-26 11:45:00|105.5|103.1|106.07|103.67|106.07|103.67|105.38|102.98|0
1658836200000|2022-07-26 11:50:00|106.12|103.72|105.72|103.32|106.65|104.25|105.54|103.14|0
1658836500000|2022-07-26 11:55:00|105.6|103.2|104.57|102.17|105.72|103.32|104.39|101.99|0
1658836800000|2022-07-26 12:00:00|104.45|102.05|105.14|102.74|105.14|102.74|104.34|101.94|0
1658837100000|2022-07-26 12:05:00|105.25|102.85|105.59|103.19|105.82|103.42|105.13|102.73|0
1658837400000|2022-07-26 12:10:00|105.71|103.31|105.47|103.07|106.05|103.65|105.47|103.07|0
1658837700000|2022-07-26 12:15:00|105.41|103.01|103.98|101.58|105.7|103.3|103.75|101.35|0
1658838000000|2022-07-26 12:20:00|103.87|101.47|105.35|102.95|105.4|103|103.87|101.47|0
1658838300000|2022-07-26 12:25:00|105.46|103.06|105.57|103.17|106.04|103.64|105.23|102.83|0
1658838600000|2022-07-26 12:30:00|105.46|103.06|106.15|103.75|106.26|103.86|105.46|103.06|0
1658838900000|2022-07-26 12:35:00|106.26|103.86|106.37|103.97|106.89|104.49|105.91|103.51|0
1658839200000|2022-07-26 12:40:00|106.26|103.86|104.76|102.36|106.37|103.97|104.76|102.36|0
1658839500000|2022-07-26 12:45:00|104.87|102.47|103.39|100.99|104.99|102.59|103.16|100.76|0
1658839800000|2022-07-26 12:50:00|103.27|100.87|103.72|101.32|104.18|101.78|102.71|100.31|0
1658840100000|2022-07-26 12:55:00|103.61|101.21|104.52|102.12|104.52|102.12|103.38|100.98|0
1658840400000|2022-07-26 13:00:00|104.4|102|105.09|102.69|105.09|102.69|100.68|98.28|0
1658840700000|2022-07-26 13:05:00|105.32|102.92|103.6|101.2|105.55|103.15|103.54|101.14|0
1658841000000|2022-07-26 13:10:00|103.48|101.08|102.35|99.95|103.94|101.54|102.12|99.72|0
1658841300000|2022-07-26 13:15:00|102.23|99.83|102|99.6|102.35|99.95|101.67|99.27|0
1658841600000|2022-07-26 13:20:00|102.06|99.66|102.11|99.71|102.79|100.39|102|99.6|0
1658841900000|2022-07-26 13:25:00|102.34|99.94|103.81|101.41|104.26|101.86|101.21|98.81|0
1658842200000|2022-07-26 13:30:00|103.47|101.07|101.34|98.94|104.61|102.21|99.83|97.43|0
1658842500000|2022-07-26 13:35:00|101.23|98.83|103.14|100.74|103.48|101.08|100.34|97.94|0
1658842800000|2022-07-26 13:40:00|103.25|100.85|101|98.6|104.16|101.76|101|98.6|0
1658843100000|2022-07-26 13:45:00|100.89|98.49|100.7|98.3|101.04|98.64|98.56|96.16|0
1658843400000|2022-07-26 13:50:00|100.82|98.42|102.15|99.75|103.95|101.55|100.7|98.3|0
1658843700000|2022-07-26 13:55:00|102.37|99.97|102.37|99.97|103.16|100.76|101.26|98.86|0
1658844000000|2022-07-26 14:00:00|101.42|99.02|103.6|101.2|104.51|102.11|98.93|96.53|0
1658844300000|2022-07-26 14:05:00|103.72|101.32|102.81|100.41|104.17|101.77|102.48|100.08|0
1658844600000|2022-07-26 14:10:00|102.7|100.3|100.46|98.06|103.94|101.54|99.91|97.51|0
1658844900000|2022-07-26 14:15:00|100.68|98.28|100.57|98.17|101.8|99.4|99.91|97.51|0
1658845200000|2022-07-26 14:20:00|100.68|98.28|98.36|95.96|100.9|98.5|98.25|95.85|0
1658845500000|2022-07-26 14:25:00|98.47|96.07|99.13|96.73|99.68|97.28|98.14|95.74|0
1658845800000|2022-07-26 14:30:00|99.35|96.95|98.19|95.79|99.35|96.95|97.48|95.08|0
1658846100000|2022-07-26 14:35:00|98.35|95.95|98.57|96.17|99.34|96.94|97.48|95.08|0
1658846400000|2022-07-26 14:40:00|98.35|95.95|99|96.6|99.78|97.38|97.91|95.51|0
1658846700000|2022-07-26 14:45:00|99.11|96.71|99.44|97.04|100.1|97.7|99|96.6|0
1658847000000|2022-07-26 14:50:00|99.33|96.93|98.01|95.61|99.99|97.59|98.01|95.61|0
1658847300000|2022-07-26 14:55:00|97.68|95.28|100.76|98.36|100.76|98.36|97.36|94.96|0
1658847600000|2022-07-26 15:00:00|100.54|98.14|98.99|96.59|101.54|99.14|98.99|96.59|0
1658847900000|2022-07-26 15:05:00|98.88|96.48|97.02|94.62|98.88|96.48|96.48|94.08|0
1658848200000|2022-07-26 15:10:00|96.91|94.51|98.34|95.94|99.06|96.66|96.89|94.49|0
1658848500000|2022-07-26 15:15:00|98.67|96.27|98.01|95.61|99|96.6|97.58|95.18|0
1658848800000|2022-07-26 15:20:00|97.9|95.5|96.38|93.98|98.23|95.83|96.17|93.77|0
1658849100000|2022-07-26 15:25:00|96.49|94.09|95.31|92.91|96.6|94.2|94.14|91.74|0
1658849400000|2022-07-26 15:30:00|95.2|92.8|95.41|93.01|95.52|93.12|93.83|91.43|0
1658849700000|2022-07-26 15:35:00|95.25|92.85|94.24|91.84|95.46|93.06|93.61|91.21|0
1658850000000|2022-07-26 15:40:00|94.14|91.74|95.09|92.69|95.83|93.43|93.93|91.53|0
1658850300000|2022-07-26 15:45:00|95.19|92.79|93.81|91.41|95.3|92.9|93.71|91.31|0
1658850600000|2022-07-26 15:50:00|93.6|91.2|92.03|89.63|94.66|92.26|91.61|89.21|0
1658850900000|2022-07-26 15:55:00|91.92|89.52|92.02|89.62|93.17|90.77|91.71|89.31|0
1658851200000|2022-07-26 16:00:00|91.92|89.52|93.17|90.77|93.17|90.77|91.3|88.9|0
1658851500000|2022-07-26 16:05:00|93.06|90.66|92.75|90.35|93.59|91.19|91.81|89.41|0
1658851800000|2022-07-26 16:10:00|92.64|90.24|92.12|89.72|92.75|90.35|91.39|88.99|0
1658852100000|2022-07-26 16:15:00|92.22|89.82|93.31|90.91|94|91.6|92.22|89.82|0
1658852400000|2022-07-26 16:20:00|93.26|90.86|94.31|91.91|94.63|92.23|92.32|89.92|0
1658852700000|2022-07-26 16:25:00|94.52|92.12|94.52|92.12|94.94|92.54|93.47|91.07|0
1658853000000|2022-07-26 16:30:00|94.62|92.22|96.22|93.82|96.22|93.82|94.62|92.22|0
1658853300000|2022-07-26 16:35:00|96.33|93.93|95.04|92.64|96.54|94.14|95.04|92.64|0
1658853600000|2022-07-26 16:40:00|94.93|92.53|93.66|91.26|94.93|92.53|93.56|91.16|0
1658853900000|2022-07-26 16:45:00|93.77|91.37|94.82|92.42|95.25|92.85|93.24|90.84|0
1658854200000|2022-07-26 16:50:00|94.93|92.53|95.83|93.43|95.88|93.48|94.82|92.42|0
1658854500000|2022-07-26 16:55:00|95.73|93.33|95.62|93.22|96.37|93.97|95.3|92.9|0
1658854800000|2022-07-26 17:00:00|95.72|93.32|97.23|94.83|97.23|94.83|95.08|92.68|0
1658855100000|2022-07-26 17:05:00|97.33|94.93|96.81|94.41|97.33|94.93|95.2|92.8|0
1658855400000|2022-07-26 17:10:00|97.03|94.63|95.73|93.33|97.68|95.28|95.62|93.22|0
1658855700000|2022-07-26 17:15:00|95.84|93.44|94.76|92.36|95.84|93.44|94.65|92.25|0
1658856000000|2022-07-26 17:20:00|94.87|92.47|96.04|93.64|96.8|94.4|94.54|92.14|0
1658856300000|2022-07-26 17:25:00|95.83|93.43|97.01|94.61|97.34|94.94|95.4|93|0
1658856600000|2022-07-26 17:30:00|97.12|94.72|94.21|91.81|97.34|94.94|94.21|91.81|0
1658856900000|2022-07-26 17:35:00|94.11|91.71|94.1|91.7|94.96|92.56|93.89|91.49|0
1658857200000|2022-07-26 17:40:00|93.99|91.59|94.52|92.12|94.74|92.34|93.68|91.28|0
1658857500000|2022-07-26 17:45:00|94.63|92.23|93.46|91.06|94.63|92.23|93.14|90.74|0
1658857800000|2022-07-26 17:50:00|93.56|91.16|94.09|91.69|94.62|92.22|93.24|90.84|0
1658858100000|2022-07-26 17:55:00|94.2|91.8|93.02|90.62|94.52|92.12|93.02|90.62|0
1658858400000|2022-07-26 18:00:00|93.13|90.73|96.23|93.83|96.55|94.15|93.02|90.62|0
1658858700000|2022-07-26 18:05:00|96.34|93.94|93.33|90.93|97.53|95.13|93.12|90.72|0
1658859000000|2022-07-26 18:10:00|93.65|91.25|93.54|91.14|94.29|91.89|92.8|90.4|0
1658859300000|2022-07-26 18:15:00|93.44|91.04|91.85|89.45|93.54|91.14|91.64|89.24|0
1658859600000|2022-07-26 18:20:00|91.74|89.34|91.95|89.55|92.37|89.97|91.11|88.71|0
1658859900000|2022-07-26 18:25:00|91.84|89.44|89.97|87.57|92.05|89.65|89.86|87.46|0
1658860200000|2022-07-26 18:30:00|89.86|87.46|89.24|86.84|90.07|87.67|89.03|86.63|0
1658860500000|2022-07-26 18:35:00|89.34|86.94|89.3|86.9|90.06|87.66|88.83|86.43|0
1658860800000|2022-07-26 18:40:00|89.4|87|90.59|88.19|90.79|88.39|89.19|86.79|0
1658861100000|2022-07-26 18:45:00|90.48|88.08|89.96|87.56|91.21|88.81|89.96|87.56|0
1658861400000|2022-07-26 18:50:00|90.07|87.67|91.41|89.01|92.03|89.63|89.76|87.36|0
1658861700000|2022-07-26 18:55:00|91.3|88.9|91.82|89.42|91.93|89.53|90.58|88.18|0
1658862000000|2022-07-26 19:00:00|91.61|89.21|89.85|87.45|92.13|89.73|89.75|87.35|0
1658862300000|2022-07-26 19:05:00|89.95|87.55|89.43|87.03|90.26|87.86|88.62|86.22|0
1658862600000|2022-07-26 19:10:00|89.33|86.93|91.29|88.89|92.02|89.62|89.02|86.62|0
1658862900000|2022-07-26 19:15:00|91.5|89.1|91.6|89.2|92.43|90.03|91.18|88.78|0
1658863200000|2022-07-26 19:20:00|91.49|89.09|90.44|88.04|92.64|90.24|89.82|87.42|0
1658863500000|2022-07-26 19:25:00|90.54|88.14|90.85|88.45|90.96|88.56|89.51|87.11|0
1658863800000|2022-07-26 19:30:00|91.16|88.76|91.37|88.97|91.89|89.49|90.02|87.62|0
1658864100000|2022-07-26 19:35:00|91.47|89.07|92.2|89.8|92.31|89.91|90.43|88.03|0
1658864400000|2022-07-26 19:40:00|92.31|89.91|90.53|88.13|92.62|90.22|90.11|87.71|0
1658864700000|2022-07-26 19:45:00|90.63|88.23|91.83|89.43|91.83|89.43|88.97|86.57|0
1658865000000|2022-07-26 19:50:00|92.04|89.64|94.67|92.27|94.67|92.27|90.9|88.5|0
1658865300000|2022-07-26 19:55:00|94.99|92.59|91.93|89.53|95.62|93.22|91.09|88.69|0
1658865600000|2022-07-26 20:00:00|91.82|89.42|91.61|89.21|98.13|95.73|88.92|86.52|0
1658865900000|2022-07-26 20:05:00|92.08|89.68|96.38|93.98|96.92|94.52|91.97|89.57|0
1658866200000|2022-07-26 20:10:00|96.27|93.87|95.52|93.12|97.41|95.01|95.52|93.12|0
1658866500000|2022-07-26 20:15:00|96.36|93.56|94.87|92.07|96.79|93.99|94.23|91.43|0
1658866800000|2022-07-26 20:20:00|94.77|91.97|94.81|92.01|94.98|92.18|94.17|91.37|0
1658867100000|2022-07-26 20:25:00|94.98|92.18|95.13|92.33|95.19|92.39|94.28|91.48|0
1658867400000|2022-07-26 20:30:00|95.08|92.28|95.4|92.6|95.51|92.71|94.97|92.17|0
1658867700000|2022-07-26 20:35:00|95.51|92.71|96.09|93.29|96.7|93.9|95.4|92.6|0
1658868000000|2022-07-26 20:40:00|96.37|93.57|95.77|92.97|96.47|93.67|95.39|92.59|0
1658868300000|2022-07-26 20:45:00|95.71|92.91|96.68|93.88|96.85|94.05|95.66|92.86|0
1658868600000|2022-07-26 20:50:00|96.63|93.83|96.57|93.77|96.9|94.1|96.14|93.34|0
1658868900000|2022-07-26 20:55:00|96.35|93.55|97.94|95.14|98.04|95.24|96.14|93.34|0
1658869200000|2022-07-26 21:00:00|97.99|95.19|97.28|94.48|98.07|95.27|96.71|93.91|0
1658869500000|2022-07-26 21:05:00|97.41|94.61|98.16|95.36|98.16|95.36|97.31|94.51|0
1658869800000|2022-07-26 21:10:00|98.05|95.25|98.07|95.27|98.21|95.41|98.04|95.24|0
1658870100000|2022-07-26 21:15:00|98.04|95.24|98.26|95.46|98.38|95.58|98.03|95.23|0
1658870400000|2022-07-26 21:20:00|98.25|95.45|97.9|95.1|98.5|95.7|97.84|95.04|0
1658870700000|2022-07-26 21:25:00|98.31|95.51|98.53|95.73|98.67|95.87|98.15|95.35|0
1658871000000|2022-07-26 21:30:00|98.32|95.52|98.43|95.63|98.65|95.85|98.24|95.44|0
1658871300000|2022-07-26 21:35:00|98.56|95.76|98.12|95.32|98.56|95.76|97.91|95.11|0
1658871600000|2022-07-26 21:40:00|98.08|95.28|97.17|94.37|98.1|95.3|96.88|94.08|0
1658871900000|2022-07-26 21:45:00|97.15|94.35|97.25|94.45|97.36|94.56|97.05|94.25|0
1658872200000|2022-07-26 21:50:00|97.24|94.44|97.25|94.45|97.25|94.45|97.11|94.31|0
1658872500000|2022-07-26 21:55:00|97.27|94.47|98.11|95.31|98.31|95.51|97.27|94.47|0
1658872800000|2022-07-26 22:00:00|97.99|95.19|100.53|97.73|100.59|97.79|97.99|95.19|0
1658873100000|2022-07-26 22:05:00|100.81|98.01|104.88|102.08|104.88|102.08|100.81|98.01|0
1658873400000|2022-07-26 22:10:00|105.91|103.11|104.09|101.29|106.72|103.92|103.69|100.89|0
1658873700000|2022-07-26 22:15:00|104.04|101.24|102.49|99.69|104.04|101.24|102.44|99.64|0
1658874000000|2022-07-26 22:20:00|102.44|99.64|102.66|99.86|102.89|100.09|102.09|99.29|0
1658874300000|2022-07-26 22:25:00|102.71|99.91|101.75|98.95|102.71|99.91|101.75|98.95|0
1658874600000|2022-07-26 22:30:00|101.97|99.17|102.88|100.08|102.88|100.08|101.86|99.06|0
1658874900000|2022-07-26 22:35:00|102.76|99.96|100.5|97.7|102.88|100.08|100.5|97.7|0
1658875200000|2022-07-26 22:40:00|100.56|97.76|100.05|97.25|100.73|97.93|99.49|96.69|0
1658875500000|2022-07-26 22:45:00|100.16|97.36|99.38|96.58|100.5|97.7|99.27|96.47|0
1658875800000|2022-07-26 22:50:00|99.49|96.69|99.04|96.24|99.6|96.8|98.82|96.02|0
1658876100000|2022-07-26 22:55:00|99.09|96.29|99.7|96.9|99.81|97.01|99.04|96.24|0
1658876400000|2022-07-26 23:00:00|99.93|97.13|99.59|96.79|100.6|97.8|99.53|96.73|0
1658876700000|2022-07-26 23:05:00|99.7|96.9|100.25|97.45|100.48|97.68|99.25|96.45|0
1658877000000|2022-07-26 23:10:00|100.14|97.34|100.92|98.12|101.26|98.46|99.92|97.12|0
1658877300000|2022-07-26 23:15:00|100.98|98.18|100.81|98.01|101.26|98.46|100.47|97.67|0
1658877600000|2022-07-26 23:20:00|100.86|98.06|100.63|97.83|100.92|98.12|100.24|97.44|0
1658877900000|2022-07-26 23:25:00|100.69|97.89|101.41|98.61|101.47|98.67|100.58|97.78|0
1658878200000|2022-07-26 23:30:00|101.47|98.67|101.7|98.9|102.15|99.35|101.47|98.67|0
1658878500000|2022-07-26 23:35:00|101.81|99.01|102.6|99.8|102.83|100.03|101.81|99.01|0
1658878800000|2022-07-26 23:40:00|102.71|99.91|102.88|100.08|103.28|100.48|102.48|99.68|0
1658879100000|2022-07-26 23:45:00|102.93|100.13|103.62|100.82|103.62|100.82|102.65|99.85|0
1658879400000|2022-07-26 23:50:00|103.73|100.93|104.18|101.38|104.3|101.5|103.62|100.82|0
1658879700000|2022-07-26 23:55:00|104.3|101.5|103.15|100.35|104.3|101.5|103.04|100.24|0
1658880000000|2022-07-27 00:00:00|103.26|100.46|101.67|98.87|103.61|100.81|101.45|98.65|0
1658880300000|2022-07-27 00:05:00|101.78|98.98|103.26|100.46|103.48|100.68|101.78|98.98|0
1658880600000|2022-07-27 00:10:00|103.14|100.34|103.08|100.28|103.37|100.57|102.69|99.89|0
1658880900000|2022-07-27 00:15:00|103.37|100.57|103.82|101.02|104.17|101.37|103.37|100.57|0
1658881200000|2022-07-27 00:20:00|103.93|101.13|103.59|100.79|104.28|101.48|103.02|100.22|0
1658881500000|2022-07-27 00:25:00|103.36|100.56|103.35|100.55|103.7|100.9|103.13|100.33|0
1658881800000|2022-07-27 00:30:00|103.29|100.49|103.84|101.04|103.96|101.16|102.44|99.64|0
1658882100000|2022-07-27 00:35:00|103.9|101.1|103.73|100.93|103.96|101.16|103.39|100.59|0
1658882400000|2022-07-27 00:40:00|103.78|100.98|104.29|101.49|104.29|101.49|103.38|100.58|0
1658882700000|2022-07-27 00:45:00|104.52|101.72|103.72|100.92|104.75|101.95|103.38|100.58|0
1658883000000|2022-07-27 00:50:00|103.83|101.03|103.6|100.8|104.11|101.31|103.54|100.74|0
1658883300000|2022-07-27 00:55:00|103.71|100.91|103.71|100.91|104.28|101.48|103.71|100.91|0
1658883600000|2022-07-27 01:00:00|103.65|100.85|103.99|101.19|104.28|101.48|103.59|100.79|0
1658883900000|2022-07-27 01:05:00|103.93|101.13|103.7|100.9|103.93|101.13|103.47|100.67|0
1658884200000|2022-07-27 01:10:00|103.64|100.84|103.24|100.44|103.81|101.01|103.24|100.44|0
1658884500000|2022-07-27 01:15:00|103.3|100.5|102.45|99.65|103.36|100.56|102.22|99.42|0
1658884800000|2022-07-27 01:20:00|102.56|99.76|102.04|99.24|102.78|99.98|101.88|99.08|0
1658885100000|2022-07-27 01:25:00|102.1|99.3|101.65|98.85|102.1|99.3|101.31|98.51|0
1658885400000|2022-07-27 01:30:00|101.54|98.74|102.71|99.91|103.11|100.31|101.31|98.51|0
1658885700000|2022-07-27 01:35:00|102.77|99.97|102.32|99.52|102.88|100.08|102.09|99.29|0
1658886000000|2022-07-27 01:40:00|102.43|99.63|101.75|98.95|102.43|99.63|101.64|98.84|0
1658886300000|2022-07-27 01:45:00|101.8|99|102.76|99.96|102.76|99.96|101.8|99|0
1658886600000|2022-07-27 01:50:00|102.65|99.85|102.64|99.84|102.65|99.85|102.08|99.28|0
1658886900000|2022-07-27 01:55:00|102.58|99.78|102.58|99.78|102.87|100.07|102.3|99.5|0
1658887200000|2022-07-27 02:00:00|102.64|99.84|103.09|100.29|103.54|100.74|102.64|99.84|0
1658887500000|2022-07-27 02:05:00|102.97|100.17|102.91|100.11|103.02|100.22|102.63|99.83|0
1658887800000|2022-07-27 02:10:00|102.86|100.06|102.29|99.49|102.86|100.06|101.95|99.15|0
1658888100000|2022-07-27 02:15:00|102.4|99.6|102.4|99.6|102.4|99.6|102|99.2|0
1658888400000|2022-07-27 02:20:00|102.39|99.59|102.73|99.93|102.84|100.04|102.39|99.59|0
1658888700000|2022-07-27 02:25:00|102.84|100.04|102.27|99.47|102.96|100.16|102.27|99.47|0
1658889000000|2022-07-27 02:30:00|102.39|99.59|102.38|99.58|102.84|100.04|102.33|99.53|0
1658889300000|2022-07-27 02:35:00|102.32|99.52|102.49|99.69|102.61|99.81|102.27|99.47|0
1658889600000|2022-07-27 02:40:00|102.38|99.58|102.32|99.52|102.49|99.69|102.26|99.46|0
1658889900000|2022-07-27 02:45:00|102.37|99.57|102.48|99.68|102.71|99.91|102.26|99.46|0
1658890200000|2022-07-27 02:50:00|102.6|99.8|103.27|100.47|103.5|100.7|102.6|99.8|0
1658890500000|2022-07-27 02:55:00|103.16|100.36|103.15|100.35|103.32|100.52|102.93|100.13|0
1658890800000|2022-07-27 03:00:00|103.27|100.47|103.38|100.58|103.49|100.69|102.93|100.13|0
1658891100000|2022-07-27 03:05:00|103.49|100.69|103.83|101.03|103.94|101.14|103.26|100.46|0
1658891400000|2022-07-27 03:10:00|103.88|101.08|104.22|101.42|104.28|101.48|103.83|101.03|0
1658891700000|2022-07-27 03:15:00|104.17|101.37|103.93|101.13|104.51|101.71|103.82|101.02|0
1658892000000|2022-07-27 03:20:00|104.05|101.25|103.93|101.13|104.05|101.25|103.59|100.79|0
1658892300000|2022-07-27 03:25:00|103.99|101.19|103.7|100.9|104.04|101.24|103.58|100.78|0
1658892600000|2022-07-27 03:30:00|103.81|101.01|103.58|100.78|103.81|101.01|103.47|100.67|0
1658892900000|2022-07-27 03:35:00|103.69|100.89|103.46|100.66|103.81|101.01|103.35|100.55|0
1658893200000|2022-07-27 03:40:00|103.35|100.55|103.34|100.54|103.46|100.66|103.23|100.43|0
1658893500000|2022-07-27 03:45:00|103.46|100.66|103.34|100.54|103.68|100.88|103.34|100.54|0
1658893800000|2022-07-27 03:50:00|103.39|100.59|103.45|100.65|103.45|100.65|103.22|100.42|0
1658894100000|2022-07-27 03:55:00|103.56|100.76|103.45|100.65|103.68|100.88|103.45|100.65|0
1658894400000|2022-07-27 04:00:00|103.56|100.76|103.56|100.76|103.67|100.87|103.45|100.65|0
1658894700000|2022-07-27 04:05:00|103.44|100.64|103.89|101.09|103.89|101.09|103.44|100.64|0
1658895000000|2022-07-27 04:10:00|104.01|101.21|104.12|101.32|104.12|101.32|103.89|101.09|0
1658895300000|2022-07-27 04:15:00|104.23|101.43|104|101.2|104.57|101.77|103.89|101.09|0
1658895600000|2022-07-27 04:20:00|104.11|101.31|104.34|101.54|104.34|101.54|104.11|101.31|0
1658895900000|2022-07-27 04:25:00|104.39|101.59|104.22|101.42|104.45|101.65|104.22|101.42|0
1658896200000|2022-07-27 04:30:00|104.33|101.53|103.93|101.13|104.33|101.53|103.87|101.07|0
1658896500000|2022-07-27 04:35:00|103.99|101.19|104.1|101.3|104.21|101.41|103.87|101.07|0
1658896800000|2022-07-27 04:40:00|104.27|101.47|104.89|102.09|104.89|102.09|104.21|101.41|0
1658897100000|2022-07-27 04:45:00|104.95|102.15|106.39|103.59|106.39|103.59|104.78|101.98|0
1658897400000|2022-07-27 04:50:00|106.5|103.7|106.5|103.7|107.14|104.34|106.15|103.35|0
1658897700000|2022-07-27 04:55:00|106.38|103.58|106.61|103.81|106.73|103.93|106.27|103.47|0
1658898000000|2022-07-27 05:00:00|106.73|103.93|106.08|103.28|106.84|104.04|106.03|103.23|0
1658898300000|2022-07-27 05:05:00|106.03|103.23|106.26|103.46|106.26|103.46|105.8|103|0
1658898600000|2022-07-27 05:10:00|106.2|103.4|107.42|104.62|107.59|104.79|106.14|103.34|0
1658898900000|2022-07-27 05:15:00|107.54|104.74|106.95|104.15|107.88|105.08|106.95|104.15|0
1658899200000|2022-07-27 05:20:00|107.01|104.21|106.6|103.8|107.01|104.21|106.49|103.69|0
1658899500000|2022-07-27 05:25:00|106.49|103.69|107.64|104.84|107.64|104.84|106.37|103.57|0
1658899800000|2022-07-27 05:30:00|107.7|104.9|107.64|104.84|108.34|105.54|107.41|104.61|0
1658900100000|2022-07-27 05:35:00|107.52|104.72|107.05|104.25|107.99|105.19|107.05|104.25|0
1658900400000|2022-07-27 05:40:00|106.94|104.14|107.22|104.42|107.28|104.48|106.82|104.02|0
1658900700000|2022-07-27 05:45:00|107.16|104.36|106.58|103.78|107.28|104.48|106.35|103.55|0
1658901000000|2022-07-27 05:50:00|106.7|103.9|105.88|103.08|106.7|103.9|105.77|102.97|0
1658901300000|2022-07-27 05:55:00|106|103.2|106.51|103.71|106.69|103.89|105.88|103.08|0
1658901600000|2022-07-27 06:00:00|106.11|103.31|107.73|104.93|107.73|104.93|105.88|103.08|0
1658901900000|2022-07-27 06:05:00|107.78|104.98|107.14|104.34|107.78|104.98|106.91|104.11|0
1658902200000|2022-07-27 06:10:00|107.26|104.46|107.02|104.22|107.49|104.69|106.91|104.11|0
1658902500000|2022-07-27 06:15:00|107.14|104.34|105.98|103.18|107.25|104.45|105.98|103.18|0
1658902800000|2022-07-27 06:20:00|105.86|103.06|106.32|103.52|106.67|103.87|105.86|103.06|0
1658903100000|2022-07-27 06:25:00|106.2|103.4|106.32|103.52|106.9|104.1|105.86|103.06|0
1658903400000|2022-07-27 06:30:00|106.08|103.28|106.25|103.45|106.89|104.09|105.91|103.11|0
1658903700000|2022-07-27 06:35:00|106.31|103.51|105.96|103.16|106.77|103.97|105.96|103.16|0
1658904000000|2022-07-27 06:40:00|106.02|103.22|106.13|103.33|106.54|103.74|105.96|103.16|0
1658904300000|2022-07-27 06:45:00|106.19|103.39|105.2|102.4|106.3|103.5|105.2|102.4|0
1658904600000|2022-07-27 06:50:00|105.15|102.35|105.72|102.92|105.72|102.92|104.69|101.89|0
1658904900000|2022-07-27 06:55:00|105.6|102.8|105.14|102.34|105.83|103.03|105.14|102.34|0
1658905200000|2022-07-27 07:00:00|105.25|102.45|106.29|103.49|106.34|103.54|105.03|102.23|0
1658905500000|2022-07-27 07:05:00|106.09|103.69|106.08|103.68|106.83|104.43|105.85|103.45|0
1658905800000|2022-07-27 07:10:00|105.97|103.57|105.96|103.56|107.01|104.61|105.85|103.45|0
1658906100000|2022-07-27 07:15:00|105.9|103.5|106.28|103.88|108.99|106.59|105.45|103.05|0
1658906400000|2022-07-27 07:20:00|106.22|103.82|107.32|104.92|107.79|105.39|105.87|103.47|0
1658906700000|2022-07-27 07:25:00|107.21|104.81|107.49|105.09|107.73|105.33|106.74|104.34|0
1658907000000|2022-07-27 07:30:00|107.55|105.15|106.73|104.33|107.72|105.32|106.67|104.27|0
1658907300000|2022-07-27 07:35:00|106.85|104.45|107.19|104.79|107.2|104.8|106.73|104.33|0
1658907600000|2022-07-27 07:40:00|107.31|104.91|106.37|103.97|107.43|105.03|106.14|103.74|0
1658907900000|2022-07-27 07:45:00|106.31|103.91|107.18|104.78|107.66|105.26|106.14|103.74|0
1658908200000|2022-07-27 07:50:00|107.3|104.9|105.26|102.86|107.3|104.9|105.15|102.75|0
1658908500000|2022-07-27 07:55:00|105.32|102.92|106.01|103.61|106.01|103.61|105.09|102.69|0
1658908800000|2022-07-27 08:00:00|105.9|103.5|107.23|104.83|107.23|104.83|105.78|103.38|0
1658909100000|2022-07-27 08:05:00|107.17|104.77|108.98|106.58|110.11|107.71|106.99|104.59|0
1658909400000|2022-07-27 08:10:00|109.1|106.7|108.86|106.46|109.64|107.24|108.81|106.41|0
1658909700000|2022-07-27 08:15:00|108.92|106.52|107.25|104.85|109.55|107.15|107.25|104.85|0
1658910000000|2022-07-27 08:20:00|107.31|104.91|106.78|104.38|107.49|105.09|106.55|104.15|0
1658910300000|2022-07-27 08:25:00|106.67|104.27|106.72|104.32|107.01|104.61|106.31|103.91|0
1658910600000|2022-07-27 08:30:00|106.66|104.26|107.48|105.08|107.95|105.55|106.66|104.26|0
1658910900000|2022-07-27 08:35:00|107.41|105.01|107|104.6|107.83|105.43|106.89|104.49|0
1658911200000|2022-07-27 08:40:00|107.12|104.72|107.47|105.07|107.64|105.24|106.42|104.02|0
1658911500000|2022-07-27 08:45:00|107.52|105.12|107.46|105.06|107.58|105.18|107|104.6|0
1658911800000|2022-07-27 08:50:00|107.4|105|107.58|105.18|108.16|105.76|106.99|104.59|0
1658912100000|2022-07-27 08:55:00|107.69|105.29|106.99|104.59|107.69|105.29|106.99|104.59|0
1658912400000|2022-07-27 09:00:00|106.87|104.47|107.45|105.05|107.62|105.22|106.52|104.12|0
1658912700000|2022-07-27 09:05:00|107.51|105.11|107.8|105.4|107.92|105.52|107.45|105.05|0
1658913000000|2022-07-27 09:10:00|107.68|105.28|106.62|104.22|107.8|105.4|106.62|104.22|0
1658913300000|2022-07-27 09:15:00|106.68|104.28|106.97|104.57|107.21|104.81|106.62|104.22|0
1658913600000|2022-07-27 09:20:00|107.09|104.69|106.5|104.1|107.2|104.8|106.44|104.04|0
1658913900000|2022-07-27 09:25:00|106.56|104.16|107.98|105.58|107.98|105.58|106.26|103.86|0
1658914200000|2022-07-27 09:30:00|108.04|105.64|108.51|106.11|108.74|106.34|107.69|105.29|0
1658914500000|2022-07-27 09:35:00|108.62|106.22|108.38|105.98|109.33|106.93|107.8|105.4|0
1658914800000|2022-07-27 09:40:00|108.44|106.04|108.26|105.86|108.74|106.34|107.91|105.51|0
1658915100000|2022-07-27 09:45:00|108.15|105.75|107.09|104.69|108.26|105.86|106.86|104.46|0
1658915400000|2022-07-27 09:50:00|107.26|104.86|106.39|103.99|107.26|104.86|106.04|103.64|0
1658915700000|2022-07-27 09:55:00|106.51|104.11|106.85|104.45|106.85|104.45|106.04|103.64|0
1658916000000|2022-07-27 10:00:00|106.97|104.57|106.03|103.63|106.97|104.57|105.57|103.17|0
1658916300000|2022-07-27 10:05:00|106.15|103.75|106.32|103.92|106.5|104.1|105.57|103.17|0
1658916600000|2022-07-27 10:10:00|106.26|103.86|105.91|103.51|106.26|103.86|105.57|103.17|0
1658916900000|2022-07-27 10:15:00|105.85|103.45|105.5|103.1|105.91|103.51|105.33|102.93|0
1658917200000|2022-07-27 10:20:00|105.45|103.05|104.92|102.52|105.68|103.28|104.75|102.35|0
1658917500000|2022-07-27 10:25:00|104.98|102.58|104.86|102.46|106.02|103.62|104.86|102.46|0
1658917800000|2022-07-27 10:30:00|104.92|102.52|105.37|102.97|105.55|103.15|103.94|101.54|0
1658918100000|2022-07-27 10:35:00|105.43|103.03|105.66|103.26|106.01|103.61|105.32|102.92|0
1658918400000|2022-07-27 10:40:00|105.77|103.37|105.77|103.37|106.23|103.83|105.66|103.26|0
1658918700000|2022-07-27 10:45:00|105.42|103.02|105.36|102.96|105.88|103.48|104.85|102.45|0
1658919000000|2022-07-27 10:50:00|105.3|102.9|105.3|102.9|105.88|103.48|105.07|102.67|0
1658919300000|2022-07-27 10:55:00|105.36|102.96|105.87|103.47|106.16|103.76|105.24|102.84|0
1658919600000|2022-07-27 11:00:00|105.99|103.59|104.6|102.2|105.99|103.59|104.49|102.09|0
1658919900000|2022-07-27 11:05:00|104.72|102.32|103.8|101.4|104.95|102.55|103.68|101.28|0
1658920200000|2022-07-27 11:10:00|103.74|101.34|104.48|102.08|104.59|102.19|103.46|101.06|0
1658920500000|2022-07-27 11:15:00|104.37|101.97|104.36|101.96|104.59|102.19|104.13|101.73|0
1658920800000|2022-07-27 11:20:00|104.48|102.08|104.7|102.3|104.82|102.42|104.25|101.85|0
1658921100000|2022-07-27 11:25:00|104.82|102.42|104.87|102.47|105.5|103.1|104.82|102.42|0
1658921400000|2022-07-27 11:30:00|104.81|102.41|104.92|102.52|105.62|103.22|104.81|102.41|0
1658921700000|2022-07-27 11:35:00|105.04|102.64|104.46|102.06|105.15|102.75|103.89|101.49|0
1658922000000|2022-07-27 11:40:00|104.34|101.94|105.03|102.63|105.31|102.91|104.34|101.94|0
1658922300000|2022-07-27 11:45:00|105.08|102.68|104.22|101.82|105.37|102.97|104.22|101.82|0
1658922600000|2022-07-27 11:50:00|104.34|101.94|104.79|102.39|105.14|102.74|104.11|101.71|0
1658922900000|2022-07-27 11:55:00|104.73|102.33|103.98|101.58|105.25|102.85|103.76|101.36|0
1658923200000|2022-07-27 12:00:00|104.1|101.7|104.55|102.15|104.78|102.38|103.87|101.47|0
1658923500000|2022-07-27 12:05:00|104.78|102.38|104.66|102.26|105.24|102.84|104.55|102.15|0
1658923800000|2022-07-27 12:10:00|104.55|102.15|105.35|102.95|105.35|102.95|104.55|102.15|0
1658924100000|2022-07-27 12:15:00|105.46|103.06|106.38|103.98|106.38|103.98|105|102.6|0
1658924400000|2022-07-27 12:20:00|106.27|103.87|105.57|103.17|106.61|104.21|105.57|103.17|0
1658924700000|2022-07-27 12:25:00|105.69|103.29|105.16|102.76|106.15|103.75|105.16|102.76|0
1658925000000|2022-07-27 12:30:00|105.11|102.71|105.45|103.05|105.91|103.51|103.84|101.44|0
1658925300000|2022-07-27 12:35:00|105.56|103.16|105.5|103.1|105.79|103.39|104.87|102.47|0
1658925600000|2022-07-27 12:40:00|105.44|103.04|105.55|103.15|105.55|103.15|104.41|102.01|0
1658925900000|2022-07-27 12:45:00|105.44|103.04|106.24|103.84|106.24|103.84|105.32|102.92|0
1658926200000|2022-07-27 12:50:00|106.13|103.73|106.59|104.19|106.94|104.54|106.01|103.61|0
1658926500000|2022-07-27 12:55:00|106.7|104.3|106.58|104.18|107.28|104.88|106.35|103.95|0
1658926800000|2022-07-27 13:00:00|106.7|104.3|106.46|104.06|107.05|104.65|106.23|103.83|0
1658927100000|2022-07-27 13:05:00|106.52|104.12|106.46|104.06|107.04|104.64|106.34|103.94|0
1658927400000|2022-07-27 13:10:00|106.57|104.17|107.74|105.34|107.74|105.34|106.46|104.06|0
1658927700000|2022-07-27 13:15:00|107.62|105.22|107.85|105.45|107.97|105.57|107.38|104.98|0
1658928000000|2022-07-27 13:20:00|107.73|105.33|107.14|104.74|108.08|105.68|105.87|103.47|0
1658928300000|2022-07-27 13:25:00|107.2|104.8|105.63|103.23|107.61|105.21|105.4|103|0
1658928600000|2022-07-27 13:30:00|106.33|103.93|104.94|102.54|107.49|105.09|104.13|101.73|0
1658928900000|2022-07-27 13:35:00|104.82|102.42|108.3|105.9|108.53|106.13|104.82|102.42|0
1658929200000|2022-07-27 13:40:00|108.65|106.25|110.06|107.66|110.66|108.26|108.06|105.66|0
1658929500000|2022-07-27 13:45:00|109.83|107.43|111.25|108.85|111.61|109.21|109.12|106.72|0
1658929800000|2022-07-27 13:50:00|111.13|108.73|110.41|108.01|111.37|108.97|110.06|107.66|0
1658930100000|2022-07-27 13:55:00|110.65|108.25|110.05|107.65|111.6|109.2|110.05|107.65|0
1658930400000|2022-07-27 14:00:00|110.29|107.89|109.62|107.22|110.57|108.17|107.5|105.1|0
1658930700000|2022-07-27 14:05:00|109.86|107.46|107.49|105.09|110.82|108.42|106.9|104.5|0
1658931000000|2022-07-27 14:10:00|107.72|105.32|109.14|106.74|109.26|106.86|107.49|105.09|0
1658931300000|2022-07-27 14:15:00|109.02|106.62|110.21|107.81|110.81|108.41|109.02|106.62|0
1658931600000|2022-07-27 14:20:00|110.33|107.93|109.37|106.97|111.17|108.77|109.25|106.85|0
1658931900000|2022-07-27 14:25:00|109.49|107.09|109.77|107.37|110.44|108.04|108.66|106.26|0
1658932200000|2022-07-27 14:30:00|109.89|107.49|108.33|105.93|109.89|107.49|107.73|105.33|0
1658932500000|2022-07-27 14:35:00|108.21|105.81|109.51|107.11|109.88|107.48|108.21|105.81|0
1658932800000|2022-07-27 14:40:00|109.63|107.23|107.85|105.45|109.87|107.47|106.55|104.15|0
1658933100000|2022-07-27 14:45:00|107.73|105.33|108.44|106.04|108.8|106.4|107.49|105.09|0
1658933400000|2022-07-27 14:50:00|108.56|106.16|109.51|107.11|109.51|107.11|107.84|105.44|0
1658933700000|2022-07-27 14:55:00|109.63|107.23|112.03|109.63|112.27|109.87|108.91|106.51|0
1658934000000|2022-07-27 15:00:00|112.27|109.87|113.73|111.33|115.32|112.92|112.15|109.75|0
1658934300000|2022-07-27 15:05:00|113.6|111.2|111.78|109.38|114.09|111.69|111.54|109.14|0
1658934600000|2022-07-27 15:10:00|111.9|109.5|112.26|109.86|112.75|110.35|111.66|109.26|0
1658934900000|2022-07-27 15:15:00|112.38|109.98|112.5|110.1|113.35|110.95|112.38|109.98|0
1658935200000|2022-07-27 15:20:00|112.62|110.22|111.05|108.65|112.98|110.58|111.05|108.65|0
1658935500000|2022-07-27 15:25:00|110.93|108.53|112.13|109.73|112.49|110.09|110.45|108.05|0
1658935800000|2022-07-27 15:30:00|112.25|109.85|112.97|110.57|114.19|111.79|112.25|109.85|0
1658936100000|2022-07-27 15:35:00|113.09|110.69|112.85|110.45|113.94|111.54|112.48|110.08|0
1658936400000|2022-07-27 15:40:00|112.72|110.32|113.45|111.05|114.43|112.03|112.72|110.32|0
1658936700000|2022-07-27 15:45:00|113.57|111.17|113.69|111.29|114.3|111.9|112.72|110.32|0
1658937000000|2022-07-27 15:50:00|113.81|111.41|113.81|111.41|115.16|112.76|113.44|111.04|0
1658937300000|2022-07-27 15:55:00|114.05|111.65|114.54|112.14|115.52|113.12|113.81|111.41|0
1658937600000|2022-07-27 16:00:00|114.78|112.38|114.78|112.38|115.76|113.36|114.17|111.77|0
1658937900000|2022-07-27 16:05:00|114.9|112.5|115.14|112.74|115.51|113.11|114.29|111.89|0
1658938200000|2022-07-27 16:10:00|115.26|112.86|115.14|112.74|115.26|112.86|114.16|111.76|0
1658938500000|2022-07-27 16:15:00|115.26|112.86|115.26|112.86|115.5|113.1|114.52|112.12|0
1658938800000|2022-07-27 16:20:00|115.13|112.73|115.97|113.57|116.09|113.69|114.64|112.24|0
1658939100000|2022-07-27 16:25:00|116.09|113.69|115.96|113.56|117.08|114.68|115.72|113.32|0
1658939400000|2022-07-27 16:30:00|116.02|113.62|115.34|112.94|116.33|113.93|114.86|112.46|0
1658939700000|2022-07-27 16:35:00|115.47|113.07|114.36|111.96|115.71|113.31|114.24|111.84|0
1658940000000|2022-07-27 16:40:00|114.24|111.84|114.71|112.31|115.07|112.67|113.87|111.47|0
1658940300000|2022-07-27 16:45:00|114.83|112.43|113.97|111.57|115.19|112.79|113.97|111.57|0
1658940600000|2022-07-27 16:50:00|114.09|111.69|114.57|112.17|115.19|112.79|113.97|111.57|0
1658940900000|2022-07-27 16:55:00|114.33|111.93|112.63|110.23|114.57|112.17|112.51|110.11|0
1658941200000|2022-07-27 17:00:00|112.51|110.11|112.99|110.59|113.36|110.96|112.15|109.75|0
1658941500000|2022-07-27 17:05:00|112.87|110.47|112.14|109.74|113.11|110.71|111.18|108.78|0
1658941800000|2022-07-27 17:10:00|112.02|109.62|112.98|110.58|113.1|110.7|111.66|109.26|0
1658942100000|2022-07-27 17:15:00|112.74|110.34|112.25|109.85|113.34|110.94|112.25|109.85|0
1658942400000|2022-07-27 17:20:00|112.13|109.73|112.25|109.85|113.1|110.7|111.53|109.13|0
1658942700000|2022-07-27 17:25:00|112.37|109.97|113.33|110.93|113.33|110.93|112.01|109.61|0
1658943000000|2022-07-27 17:30:00|113.45|111.05|113.81|111.41|114.79|112.39|112.6|110.2|0
1658943300000|2022-07-27 17:35:00|113.69|111.29|113.56|111.16|114.3|111.9|113.2|110.8|0
1658943600000|2022-07-27 17:40:00|113.69|111.29|113.44|111.04|114.41|112.01|113.2|110.8|0
1658943900000|2022-07-27 17:45:00|113.32|110.92|114.28|111.88|114.77|112.37|112.71|110.31|0
1658944200000|2022-07-27 17:50:00|114.16|111.76|114.65|112.25|114.65|112.25|113.19|110.79|0
1658944500000|2022-07-27 17:55:00|114.58|112.18|113.79|111.39|115.13|112.73|112.34|109.94|0
1658944800000|2022-07-27 18:00:00|113.97|111.57|115.79|113.39|119.71|117.31|112.58|110.18|0
1658945100000|2022-07-27 18:05:00|116.16|113.76|110.33|107.93|116.16|113.76|109.49|107.09|0
1658945400000|2022-07-27 18:10:00|110.69|108.29|112.37|109.97|114.8|112.4|110.09|107.69|0
1658945700000|2022-07-27 18:15:00|112.25|109.85|113.94|111.54|115.29|112.89|112.25|109.85|0
1658946000000|2022-07-27 18:20:00|114.06|111.66|112.12|109.72|115.04|112.64|112|109.6|0
1658946300000|2022-07-27 18:25:00|112|109.6|114.54|112.14|115.9|113.5|112|109.6|0
1658946600000|2022-07-27 18:30:00|114.42|112.02|110.31|107.91|115.77|113.37|109.12|106.72|0
1658946900000|2022-07-27 18:35:00|110.43|108.03|123.94|121.54|124.07|121.67|110.43|108.03|0
1658947200000|2022-07-27 18:40:00|125.49|123.09|131.39|128.99|131.52|129.12|124.71|122.31|0
1658947500000|2022-07-27 18:45:00|131.92|129.52|129.92|127.52|132.99|130.59|129.26|126.86|0
1658947800000|2022-07-27 18:50:00|129.79|127.39|135.54|133.14|138.59|136.19|128.21|125.81|0
1658948100000|2022-07-27 18:55:00|135.81|133.41|132.32|129.92|137.29|134.89|129.68|127.28|0
1658948400000|2022-07-27 19:00:00|132.72|130.32|138.78|136.38|138.78|136.38|131|128.6|0
1658948700000|2022-07-27 19:05:00|138.24|135.84|138.1|135.7|139.88|137.48|135.79|133.39|0
1658949000000|2022-07-27 19:10:00|138.23|135.83|137.55|135.15|139.6|137.2|136.33|133.93|0
1658949300000|2022-07-27 19:15:00|137.41|135.01|137.95|135.55|140.56|138.16|136.66|134.26|0
1658949600000|2022-07-27 19:20:00|138.09|135.69|142.07|139.67|142.21|139.81|137.27|134.87|0
1658949900000|2022-07-27 19:25:00|141.93|139.53|147.95|145.55|147.95|145.55|141.93|139.53|0
1658950200000|2022-07-27 19:30:00|148.52|146.12|147.95|145.55|148.52|146.12|145.55|143.15|0
1658950500000|2022-07-27 19:35:00|147.81|145.41|144|141.6|148.09|145.69|143.73|141.33|0
1658950800000|2022-07-27 19:40:00|144.28|141.88|145.96|143.56|147.23|144.83|143.45|141.05|0
1658951100000|2022-07-27 19:45:00|145.54|143.14|144|141.6|146.66|144.26|143.86|141.46|0
1658951400000|2022-07-27 19:50:00|144.2|141.8|142.46|140.06|144.2|141.8|139.7|137.3|0
1658951700000|2022-07-27 19:55:00|142.88|140.48|138.17|135.77|143.49|141.09|138.17|135.77|0
1658952000000|2022-07-27 20:00:00|137.49|135.09|136.4|134|138.17|135.77|135.59|133.19|0
1658952300000|2022-07-27 20:05:00|136.27|133.87|135.64|133.24|136.54|134.14|133.77|131.37|0
1658952600000|2022-07-27 20:10:00|135.44|133.04|134.7|132.3|135.64|133.24|134.16|131.76|0
1658952900000|2022-07-27 20:15:00|135.17|132.37|135.16|132.36|136.38|133.58|134.76|131.96|0
1658953200000|2022-07-27 20:20:00|135.03|132.23|137.72|134.92|138.95|136.15|134.76|131.96|0
1658953500000|2022-07-27 20:25:00|137.65|134.85|137.18|134.38|138.47|135.67|137.04|134.24|0
1658953800000|2022-07-27 20:30:00|137.04|134.24|137.58|134.78|137.58|134.78|137.04|134.24|0
1658954100000|2022-07-27 20:35:00|137.71|134.91|137.3|134.5|138.39|135.59|137.03|134.23|0
1658954400000|2022-07-27 20:40:00|137.17|134.37|137.16|134.36|137.57|134.77|137.03|134.23|0
1658954700000|2022-07-27 20:45:00|137.3|134.5|137.43|134.63|137.43|134.63|137.03|134.23|0
1658955000000|2022-07-27 20:50:00|137.29|134.49|137.02|134.22|137.29|134.49|137.02|134.22|0
1658955300000|2022-07-27 20:55:00|137.15|134.35|137.22|134.42|137.35|134.55|137.02|134.22|0
1658955600000|2022-07-27 21:00:00|137.13|134.33|136.95|134.15|137.13|134.33|136.69|133.89|0
1658955900000|2022-07-27 21:05:00|136.77|133.97|137.04|134.24|137.25|134.45|136.58|133.78|0
1658956200000|2022-07-27 21:10:00|137.22|134.42|137.34|134.54|137.62|134.82|137.03|134.23|0
1658956500000|2022-07-27 21:15:00|137.28|134.48|137.36|134.56|137.5|134.7|137.08|134.28|0
1658956800000|2022-07-27 21:20:00|137.59|134.79|137.45|134.65|137.59|134.79|137.36|134.56|0
1658957100000|2022-07-27 21:25:00|137.47|134.67|137.5|134.7|137.6|134.8|137.37|134.57|0
1658957400000|2022-07-27 21:30:00|137.54|134.74|137.69|134.89|137.69|134.89|137.54|134.74|0
1658957700000|2022-07-27 21:35:00|137.65|134.85|137.33|134.53|137.67|134.87|137.19|134.39|0
1658958000000|2022-07-27 21:40:00|137.35|134.55|137.29|134.49|137.35|134.55|137.15|134.35|0
1658958300000|2022-07-27 21:45:00|137.17|134.37|137.06|134.26|137.28|134.48|137.02|134.22|0
1658958600000|2022-07-27 21:50:00|137.04|134.24|137.17|134.37|137.4|134.6|136.98|134.18|0
1658958900000|2022-07-27 21:55:00|137.14|134.34|137.15|134.35|137.45|134.65|136.93|134.13|0
1658959200000|2022-07-27 22:00:00|137.3|134.5|137.1|134.3|137.71|134.91|135.75|132.95|0
1658959500000|2022-07-27 22:05:00|137.09|134.29|136.15|133.35|137.23|134.43|135.74|132.94|0
1658959800000|2022-07-27 22:10:00|136.34|133.54|136.14|133.34|136.55|133.75|135.87|133.07|0
1658960100000|2022-07-27 22:15:00|136.07|133.27|136.54|133.74|136.54|133.74|135.87|133.07|0
1658960400000|2022-07-27 22:20:00|136.41|133.61|136|133.2|136.41|133.61|136|133.2|0
1658960700000|2022-07-27 22:25:00|135.86|133.06|136.13|133.33|136.26|133.46|135.86|133.06|0
1658961000000|2022-07-27 22:30:00|136.26|133.46|137.13|134.33|137.48|134.68|135.99|133.19|0
1658961300000|2022-07-27 22:35:00|137.07|134.27|136.66|133.86|137.07|134.27|136.05|133.25|0
1658961600000|2022-07-27 22:40:00|136.52|133.72|136.12|133.32|136.59|133.79|135.91|133.11|0
1658961900000|2022-07-27 22:45:00|136.25|133.45|136.65|133.85|136.92|134.12|136.25|133.45|0
1658962200000|2022-07-27 22:50:00|136.52|133.72|136.65|133.85|136.92|134.12|136.38|133.58|0
1658962500000|2022-07-27 22:55:00|136.58|133.78|136.64|133.84|136.71|133.91|136.24|133.44|0
1658962800000|2022-07-27 23:00:00|136.78|133.98|137.04|134.24|137.18|134.38|136.5|133.7|0
1658963100000|2022-07-27 23:05:00|137.18|134.38|137.58|134.78|138.13|135.33|136.91|134.11|0
1658963400000|2022-07-27 23:10:00|137.45|134.65|137.71|134.91|137.85|135.05|137.17|134.37|0
1658963700000|2022-07-27 23:15:00|137.78|134.98|137.03|134.23|137.98|135.18|137.03|134.23|0
1658964000000|2022-07-27 23:20:00|136.9|134.1|137.16|134.36|137.23|134.43|136.76|133.96|0
1658964300000|2022-07-27 23:25:00|137.03|134.23|137.22|134.42|137.43|134.63|136.75|133.95|0
1658964600000|2022-07-27 23:30:00|137.16|134.36|137.42|134.62|137.42|134.62|136.48|133.68|0
1658964900000|2022-07-27 23:35:00|137.56|134.76|136.54|133.74|137.56|134.76|136.34|133.54|0
1658965200000|2022-07-27 23:40:00|136.61|133.81|136.6|133.8|136.88|134.08|136.47|133.67|0
1658965500000|2022-07-27 23:45:00|136.47|133.67|137.55|134.75|137.55|134.75|136.2|133.4|0
1658965800000|2022-07-27 23:50:00|137.41|134.61|136.52|133.72|137.95|135.15|136.52|133.72|0
1658966100000|2022-07-27 23:55:00|136.46|133.66|136.32|133.52|136.73|133.93|135.65|132.85|0
1658966400000|2022-07-28 00:00:00|136.19|133.39|135.64|132.84|137.47|134.67|135.51|132.71|0
1658966700000|2022-07-28 00:05:00|135.78|132.98|135.24|132.44|136.72|133.92|135.1|132.3|0
1658967000000|2022-07-28 00:10:00|135.37|132.57|134.83|132.03|135.5|132.7|134.56|131.76|0
1658967300000|2022-07-28 00:15:00|134.69|131.89|134.42|131.62|134.83|132.03|134.29|131.49|0
1658967600000|2022-07-28 00:20:00|134.56|131.76|134.02|131.22|134.69|131.89|134.02|131.22|0
1658967900000|2022-07-28 00:25:00|134.15|131.35|133.08|130.28|134.68|131.88|133.08|130.28|0
1658968200000|2022-07-28 00:30:00|133.21|130.41|134.34|131.54|134.34|131.54|133.08|130.28|0
1658968500000|2022-07-28 00:35:00|134.28|131.48|134|131.2|134.41|131.61|133.74|130.94|0
1658968800000|2022-07-28 00:40:00|133.93|131.13|133.6|130.8|134.14|131.34|133.47|130.67|0
1658969100000|2022-07-28 00:45:00|133.47|130.67|133.99|131.19|134.13|131.33|132.93|130.13|0
1658969400000|2022-07-28 00:50:00|133.86|131.06|134.19|131.39|134.66|131.86|133.86|131.06|0
1658969700000|2022-07-28 00:55:00|134.26|131.46|134.39|131.59|134.52|131.72|134.05|131.25|0
1658970000000|2022-07-28 01:00:00|134.52|131.72|134.45|131.65|134.79|131.99|133.45|130.65|0
1658970300000|2022-07-28 01:05:00|134.52|131.72|134.92|132.12|135.18|132.38|134.38|131.58|0
1658970600000|2022-07-28 01:10:00|134.98|132.18|134.51|131.71|135.18|132.38|134.44|131.64|0
1658970900000|2022-07-28 01:15:00|134.64|131.84|135.18|132.38|135.31|132.51|134.11|131.31|0
1658971200000|2022-07-28 01:20:00|135.04|132.24|133.83|131.03|135.04|132.24|133.7|130.9|0
1658971500000|2022-07-28 01:25:00|133.76|130.96|133.96|131.16|134.23|131.43|133.7|130.9|0
1658971800000|2022-07-28 01:30:00|133.83|131.03|135.43|132.63|135.57|132.77|133.76|130.96|0
1658972100000|2022-07-28 01:35:00|135.3|132.5|135.02|132.22|135.63|132.83|134.35|131.55|0
1658972400000|2022-07-28 01:40:00|135.09|132.29|134.22|131.42|135.09|132.29|134.08|131.28|0
1658972700000|2022-07-28 01:45:00|134.35|131.55|134.75|131.95|135.02|132.22|134.08|131.28|0
1658973000000|2022-07-28 01:50:00|134.81|132.01|135.01|132.21|135.15|132.35|134.61|131.81|0
1658973300000|2022-07-28 01:55:00|135.14|132.34|135.88|133.08|136.08|133.28|134.88|132.08|0
1658973600000|2022-07-28 02:00:00|135.95|133.15|135.41|132.61|135.95|133.15|135.14|132.34|0
1658973900000|2022-07-28 02:05:00|135.6|132.8|135.27|132.47|135.81|133.01|135.13|132.33|0
1658974200000|2022-07-28 02:10:00|135.33|132.53|135.53|132.73|135.87|133.07|135.27|132.47|0
1658974500000|2022-07-28 02:15:00|135.6|132.8|135.59|132.79|135.8|133|135.39|132.59|0
1658974800000|2022-07-28 02:20:00|135.66|132.86|135.25|132.45|135.8|133|135.12|132.32|0
1658975100000|2022-07-28 02:25:00|135.39|132.59|135.52|132.72|135.65|132.85|135.25|132.45|0
1658975400000|2022-07-28 02:30:00|135.58|132.78|136.19|133.39|136.32|133.52|135.25|132.45|0
1658975700000|2022-07-28 02:35:00|136.25|133.45|137.06|134.26|137.27|134.47|136.19|133.39|0
1658976000000|2022-07-28 02:40:00|137.13|134.33|137.1|134.3|137.4|134.6|136.79|133.99|0
1658976300000|2022-07-28 02:45:00|137.03|134.23|136.69|133.89|137.23|134.43|136.69|133.89|0
1658976600000|2022-07-28 02:50:00|136.82|134.02|136.41|133.61|136.82|134.02|136.14|133.34|0
1658976900000|2022-07-28 02:55:00|136.34|133.54|136.47|133.67|136.55|133.75|136.14|133.34|0
1658977200000|2022-07-28 03:00:00|136.54|133.74|136.13|133.33|136.54|133.74|135.87|133.07|0
1658977500000|2022-07-28 03:05:00|136.27|133.47|136.13|133.33|136.27|133.47|136|133.2|0
1658977800000|2022-07-28 03:10:00|136.26|133.46|136.26|133.46|136.4|133.6|136.13|133.33|0
1658978100000|2022-07-28 03:15:00|136.13|133.33|135.58|132.78|136.13|133.33|135.45|132.65|0
1658978400000|2022-07-28 03:20:00|135.45|132.65|135.58|132.78|135.58|132.78|135.04|132.24|0
1658978700000|2022-07-28 03:25:00|135.51|132.71|135.3|132.5|135.58|132.78|135.17|132.37|0
1658979000000|2022-07-28 03:30:00|135.44|132.64|135.17|132.37|135.44|132.64|134.77|131.97|0
1658979300000|2022-07-28 03:35:00|134.96|132.16|135.36|132.56|135.43|132.63|134.9|132.1|0
1658979600000|2022-07-28 03:40:00|135.43|132.63|135.56|132.76|135.56|132.76|135.03|132.23|0
1658979900000|2022-07-28 03:45:00|135.63|132.83|134.75|131.95|135.63|132.83|134.62|131.82|0
1658980200000|2022-07-28 03:50:00|134.81|132.01|133.94|131.14|134.88|132.08|133.68|130.88|0
1658980500000|2022-07-28 03:55:00|134.08|131.28|134.07|131.27|134.61|131.81|133.87|131.07|0
1658980800000|2022-07-28 04:00:00|134.2|131.4|134.2|131.4|134.61|131.81|134.07|131.27|0
1658981100000|2022-07-28 04:05:00|134.07|131.27|134.33|131.53|134.33|131.53|134.07|131.27|0
1658981400000|2022-07-28 04:10:00|134.2|131.4|134.19|131.39|134.33|131.53|133.93|131.13|0
1658981700000|2022-07-28 04:15:00|134.06|131.26|134.06|131.26|134.26|131.46|133.92|131.12|0
1658982000000|2022-07-28 04:20:00|134.05|131.25|134.18|131.38|134.32|131.52|134.05|131.25|0
1658982300000|2022-07-28 04:25:00|134.32|131.52|134.31|131.51|134.32|131.52|134.05|131.25|0
1658982600000|2022-07-28 04:30:00|133.78|130.98|134.04|131.24|134.31|131.51|133.38|130.58|0
1658982900000|2022-07-28 04:35:00|133.97|131.17|134.31|131.51|134.58|131.78|133.91|131.11|0
1658983200000|2022-07-28 04:40:00|134.37|131.57|134.44|131.64|134.57|131.77|134.17|131.37|0
1658983500000|2022-07-28 04:45:00|134.43|131.63|134.56|131.76|134.7|131.9|134.3|131.5|0
1658983800000|2022-07-28 04:50:00|134.7|131.9|134.43|131.63|134.7|131.9|134.29|131.49|0
1658984100000|2022-07-28 04:55:00|134.56|131.76|134.29|131.49|134.56|131.76|134.29|131.49|0
1658984400000|2022-07-28 05:00:00|134.42|131.62|134.42|131.62|134.42|131.62|134.02|131.22|0
1658984700000|2022-07-28 05:05:00|134.35|131.55|133.48|130.68|134.42|131.62|133.48|130.68|0
1658985000000|2022-07-28 05:10:00|133.54|130.74|133.34|130.54|133.74|130.94|133.34|130.54|0
1658985300000|2022-07-28 05:15:00|133.47|130.67|133.34|130.54|133.47|130.67|133.34|130.54|0
1658985600000|2022-07-28 05:20:00|133.2|130.4|133.33|130.53|133.47|130.67|133.2|130.4|0
1658985900000|2022-07-28 05:25:00|133.46|130.66|133.33|130.53|133.6|130.8|133.2|130.4|0
1658986200000|2022-07-28 05:30:00|133.46|130.66|134.26|131.46|134.39|131.59|133.46|130.66|0
1658986500000|2022-07-28 05:35:00|134.39|131.59|133.99|131.19|134.39|131.59|133.85|131.05|0
1658986800000|2022-07-28 05:40:00|134.12|131.32|134.65|131.85|134.65|131.85|133.99|131.19|0
1658987100000|2022-07-28 05:45:00|134.52|131.72|135.25|132.45|135.32|132.52|134.38|131.58|0
1658987400000|2022-07-28 05:50:00|135.05|132.25|135.05|132.25|135.18|132.38|134.91|132.11|0
1658987700000|2022-07-28 05:55:00|134.98|132.18|135.18|132.38|135.44|132.64|134.64|131.84|0
1658988000000|2022-07-28 06:00:00|135.31|132.51|136.38|133.58|136.52|133.72|135.18|132.38|0
1658988300000|2022-07-28 06:05:00|136.25|133.45|135.97|133.17|136.38|133.58|135.3|132.5|0
1658988600000|2022-07-28 06:10:00|136.04|133.24|136.11|133.31|136.38|133.58|135.7|132.9|0
1658988900000|2022-07-28 06:15:00|136.24|133.44|136.91|134.11|137.11|134.31|136.1|133.3|0
1658989200000|2022-07-28 06:20:00|136.78|133.98|137.04|134.24|137.72|134.92|136.23|133.43|0
1658989500000|2022-07-28 06:25:00|137.18|134.38|136.5|133.7|137.18|134.38|136.09|133.29|0
1658989800000|2022-07-28 06:30:00|136.43|133.63|135.95|133.15|137.04|134.24|135.95|133.15|0
1658990100000|2022-07-28 06:35:00|136.09|133.29|137.3|134.5|137.3|134.5|135.88|133.08|0
1658990400000|2022-07-28 06:40:00|137.44|134.64|136.76|133.96|137.44|134.64|136.62|133.82|0
1658990700000|2022-07-28 06:45:00|136.62|133.82|136.08|133.28|136.62|133.82|135.54|132.74|0
1658991000000|2022-07-28 06:50:00|136|133.2|135.26|132.46|136.07|133.27|135.13|132.33|0
1658991300000|2022-07-28 06:55:00|135.13|132.33|135.53|132.73|135.8|133|135.12|132.32|0
1658991600000|2022-07-28 07:00:00|135.26|132.46|134.24|131.44|135.66|132.86|133.51|130.71|0
1658991900000|2022-07-28 07:05:00|134.25|131.85|134.38|131.98|134.52|132.12|133.71|131.31|0
1658992200000|2022-07-28 07:10:00|134.51|132.11|135.78|133.38|135.99|133.59|134.51|132.11|0
1658992500000|2022-07-28 07:15:00|135.72|133.32|136.66|134.26|136.66|134.26|134.84|132.44|0
1658992800000|2022-07-28 07:20:00|136.53|134.13|134.97|132.57|137.47|135.07|134.97|132.57|0
1658993100000|2022-07-28 07:25:00|135.04|132.64|134.5|132.1|135.84|133.44|134.5|132.1|0
1658993400000|2022-07-28 07:30:00|134.63|132.23|134.09|131.69|134.69|132.29|132.89|130.49|0
1658993700000|2022-07-28 07:35:00|133.95|131.55|133.42|131.02|134.76|132.36|133.42|131.02|0
1658994000000|2022-07-28 07:40:00|133.55|131.15|133.95|131.55|135.02|132.62|133.55|131.15|0
1658994300000|2022-07-28 07:45:00|134.08|131.68|134.27|131.87|134.95|132.55|133.94|131.54|0
1658994600000|2022-07-28 07:50:00|134.34|131.94|134.47|132.07|134.61|132.21|133.94|131.54|0
1658994900000|2022-07-28 07:55:00|134.21|131.81|133.73|131.33|134.34|131.94|133.27|130.87|0
1658995200000|2022-07-28 08:00:00|133.53|131.13|133.53|131.13|134.33|131.93|132.73|130.33|0
1658995500000|2022-07-28 08:05:00|133.39|130.99|131.24|128.84|133.53|131.13|129.53|127.13|0
1658995800000|2022-07-28 08:10:00|131.38|128.98|132.17|129.77|132.57|130.17|130.98|128.58|0
1658996100000|2022-07-28 08:15:00|132.04|129.64|132.3|129.9|133.24|130.84|131.64|129.24|0
1658996400000|2022-07-28 08:20:00|132.17|129.77|132.63|130.23|132.7|130.3|132.03|129.63|0
1658996700000|2022-07-28 08:25:00|132.3|129.9|131.42|129.02|132.43|130.03|131.23|128.83|0
1658997000000|2022-07-28 08:30:00|131.49|129.09|130.56|128.16|131.49|129.09|130.56|128.16|0
1658997300000|2022-07-28 08:35:00|130.62|128.22|130.29|127.89|130.96|128.56|130.29|127.89|0
1658997600000|2022-07-28 08:40:00|130.42|128.02|130.82|128.42|131.08|128.68|130.02|127.62|0
1658997900000|2022-07-28 08:45:00|130.95|128.55|130.81|128.41|131.34|128.94|130.55|128.15|0
1658998200000|2022-07-28 08:50:00|130.74|128.34|129.35|126.95|131.08|128.68|128.96|126.56|0
1658998500000|2022-07-28 08:55:00|129.49|127.09|129.35|126.95|129.75|127.35|129.02|126.62|0
1658998800000|2022-07-28 09:00:00|129.48|127.08|129.74|127.34|130.14|127.74|129.35|126.95|0
1658999100000|2022-07-28 09:05:00|129.61|127.21|128.29|125.89|129.8|127.4|128.29|125.89|0
1658999400000|2022-07-28 09:10:00|128.42|126.02|127.76|125.36|128.95|126.55|127.5|125.1|0
1658999700000|2022-07-28 09:15:00|127.63|125.23|128.15|125.75|128.28|125.88|127.5|125.1|0
1659000000000|2022-07-28 09:20:00|128.02|125.62|127.36|124.96|128.15|125.75|127.1|124.7|0
1659000300000|2022-07-28 09:25:00|127.49|125.09|127.88|125.48|128.54|126.14|127.42|125.02|0
1659000600000|2022-07-28 09:30:00|128.01|125.61|128.27|125.87|128.4|126|127.68|125.28|0
1659000900000|2022-07-28 09:35:00|128.14|125.74|129.84|127.44|129.98|127.58|128.07|125.67|0
1659001200000|2022-07-28 09:40:00|129.91|127.51|130.24|127.84|130.37|127.97|129.58|127.18|0
1659001500000|2022-07-28 09:45:00|130.23|127.83|130.29|127.89|131.3|128.9|130.23|127.83|0
1659001800000|2022-07-28 09:50:00|130.36|127.96|129.83|127.43|130.76|128.36|129.7|127.3|0
1659002100000|2022-07-28 09:55:00|129.96|127.56|131.15|128.75|131.21|128.81|129.96|127.56|0
1659002400000|2022-07-28 10:00:00|131.28|128.88|131.28|128.88|131.95|129.55|130.62|128.22|0
1659002700000|2022-07-28 10:05:00|131.41|129.01|130.88|128.48|131.67|129.27|130.88|128.48|0
1659003000000|2022-07-28 10:10:00|131.01|128.61|129.95|127.55|131.01|128.61|129.95|127.55|0
1659003300000|2022-07-28 10:15:00|129.94|127.54|130.87|128.47|131.13|128.73|129.94|127.54|0
1659003600000|2022-07-28 10:20:00|130.73|128.33|131.13|128.73|131.26|128.86|130.34|127.94|0
1659003900000|2022-07-28 10:25:00|131.06|128.66|132.06|129.66|132.19|129.79|130.73|128.33|0
1659004200000|2022-07-28 10:30:00|132.32|129.92|131.79|129.39|132.46|130.06|131.65|129.25|0
1659004500000|2022-07-28 10:35:00|131.65|129.25|132.58|130.18|132.65|130.25|131.12|128.72|0
1659004800000|2022-07-28 10:40:00|132.65|130.25|132.18|129.78|132.72|130.32|132.11|129.71|0
1659005100000|2022-07-28 10:45:00|132.11|129.71|131.64|129.24|132.11|129.71|131.24|128.84|0
1659005400000|2022-07-28 10:50:00|131.77|129.37|131.64|129.24|131.77|129.37|131.24|128.84|0
1659005700000|2022-07-28 10:55:00|131.63|129.23|131.5|129.1|131.83|129.43|130.44|128.04|0
1659006000000|2022-07-28 11:00:00|131.63|129.23|132.69|130.29|132.69|130.29|131.63|129.23|0
1659006300000|2022-07-28 11:05:00|132.62|130.22|132.96|130.56|133.09|130.69|132.43|130.03|0
1659006600000|2022-07-28 11:10:00|133.09|130.69|133.09|130.69|133.22|130.82|132.29|129.89|0
1659006900000|2022-07-28 11:15:00|132.95|130.55|133.49|131.09|133.62|131.22|132.75|130.35|0
1659007200000|2022-07-28 11:20:00|133.35|130.95|132.94|130.54|133.35|130.95|132.41|130.01|0
1659007500000|2022-07-28 11:25:00|132.81|130.41|132.81|130.41|133.48|131.08|132.27|129.87|0
1659007800000|2022-07-28 11:30:00|132.94|130.54|132.67|130.27|132.94|130.54|132.27|129.87|0
1659008100000|2022-07-28 11:35:00|132.53|130.13|132.4|130|132.93|130.53|132.4|130|0
1659008400000|2022-07-28 11:40:00|132.26|129.86|131.99|129.59|132.26|129.86|131.73|129.33|0
1659008700000|2022-07-28 11:45:00|132.13|129.73|131.85|129.45|132.39|129.99|131.85|129.45|0
1659009000000|2022-07-28 11:50:00|131.99|129.59|132.12|129.72|132.25|129.85|131.65|129.25|0
1659009300000|2022-07-28 11:55:00|131.98|129.58|131.98|129.58|131.98|129.58|131.45|129.05|0
1659009600000|2022-07-28 12:00:00|131.91|129.51|130.19|127.79|132.11|129.71|130.19|127.79|0
1659009900000|2022-07-28 12:05:00|130.32|127.92|129.92|127.52|130.45|128.05|129.65|127.25|0
1659010200000|2022-07-28 12:10:00|130.05|127.65|130.31|127.91|130.58|128.18|129.92|127.52|0
1659010500000|2022-07-28 12:15:00|130.24|127.84|130.24|127.84|130.58|128.18|129.58|127.18|0
1659010800000|2022-07-28 12:20:00|130.17|127.77|130.7|128.3|131.37|128.97|129.78|127.38|0
1659011100000|2022-07-28 12:25:00|130.57|128.17|130.89|128.49|131.23|128.83|130.43|128.03|0
1659011400000|2022-07-28 12:30:00|131.29|128.89|132.03|129.63|133.17|130.77|125.83|123.43|0
1659011700000|2022-07-28 12:35:00|131.82|129.42|130.73|128.33|134.57|132.17|129.8|127.4|0
1659012000000|2022-07-28 12:40:00|130.86|128.46|135.43|133.03|135.97|133.57|130.86|128.46|0
1659012300000|2022-07-28 12:45:00|135.29|132.89|137.75|135.35|139.82|137.42|135.02|132.62|0
1659012600000|2022-07-28 12:50:00|137.61|135.21|137.74|135.34|139.25|136.85|136.24|133.84|0
1659012900000|2022-07-28 12:55:00|137.6|135.2|135|132.6|137.6|135.2|134.06|131.66|0
1659013200000|2022-07-28 13:00:00|135.07|132.67|134.12|131.72|135.41|133.01|133.24|130.84|0
1659013500000|2022-07-28 13:05:00|134.19|131.79|134.72|132.32|135.54|133.14|133.37|130.97|0
1659013800000|2022-07-28 13:10:00|134.59|132.19|136.76|134.36|137.04|134.64|134.32|131.92|0
1659014100000|2022-07-28 13:15:00|136.63|134.23|138.68|136.28|138.68|136.28|136.21|133.81|0
1659014400000|2022-07-28 13:20:00|138.27|135.87|139.09|136.69|139.51|137.11|138.13|135.73|0
1659014700000|2022-07-28 13:25:00|138.95|136.55|140.47|138.07|141.73|139.33|138.12|135.72|0
1659015000000|2022-07-28 13:30:00|141.03|138.63|143.46|141.06|145.67|143.27|140.61|138.21|0
1659015300000|2022-07-28 13:35:00|143.74|141.34|141.84|139.44|146.13|143.73|141.64|139.24|0
1659015600000|2022-07-28 13:40:00|141.64|139.24|133.57|131.17|142.68|140.28|133.31|130.91|0
1659015900000|2022-07-28 13:45:00|133.44|131.04|129.68|127.28|133.98|131.58|126.72|124.32|0
1659016200000|2022-07-28 13:50:00|129.54|127.14|123.92|121.52|130.21|127.81|122.13|119.73|0
1659016500000|2022-07-28 13:55:00|123.79|121.39|127.17|124.77|127.95|125.55|123.54|121.14|0
1659016800000|2022-07-28 14:00:00|127.3|124.9|129.4|127|130.73|128.33|127.3|124.9|0
1659017100000|2022-07-28 14:05:00|128.74|126.34|124.81|122.41|129.8|127.4|123.01|120.61|0
1659017400000|2022-07-28 14:10:00|125.33|122.93|126.06|123.66|127.03|124.63|122.49|120.09|0
1659017700000|2022-07-28 14:15:00|125.93|123.53|126.12|123.72|128.67|126.27|125.02|122.62|0
1659018000000|2022-07-28 14:20:00|126.32|123.92|124.63|122.23|126.97|124.57|122.07|119.67|0
1659018300000|2022-07-28 14:25:00|124.5|122.1|125.01|122.61|126.18|123.78|121.94|119.54|0
1659018600000|2022-07-28 14:30:00|124.75|122.35|124.68|122.28|126.18|123.78|122.17|119.77|0
1659018900000|2022-07-28 14:35:00|124.93|122.53|129.87|127.47|130.44|128.04|124.93|122.53|0
1659019200000|2022-07-28 14:40:00|129.47|127.07|129.47|127.07|129.87|127.47|126.45|124.05|0
1659019500000|2022-07-28 14:45:00|129.74|127.34|135.78|133.38|135.91|133.51|129.08|126.68|0
1659019800000|2022-07-28 14:50:00|135.37|132.97|135.98|133.58|137.57|135.17|134.55|132.15|0
1659020100000|2022-07-28 14:55:00|135.44|133.04|139.4|137|139.54|137.14|135.3|132.9|0
1659020400000|2022-07-28 15:00:00|139.54|137.14|141.12|138.72|142.79|140.39|138.57|136.17|0
1659020700000|2022-07-28 15:05:00|140.98|138.58|141.81|139.41|143.49|141.09|140.98|138.58|0
1659021000000|2022-07-28 15:10:00|142.09|139.69|144.47|142.07|144.47|142.07|140.69|138.29|0
1659021300000|2022-07-28 15:15:00|144.61|142.21|144.18|141.78|145.6|143.2|142.78|140.38|0
1659021600000|2022-07-28 15:20:00|144.32|141.92|148.28|145.88|149|146.6|142.89|140.49|0
1659021900000|2022-07-28 15:25:00|148.57|146.17|152.74|150.34|153.03|150.63|148.14|145.74|0
1659022200000|2022-07-28 15:30:00|153.17|150.77|150.56|148.16|153.46|151.06|149.13|146.73|0
1659022500000|2022-07-28 15:35:00|150.7|148.3|150.98|148.58|152|149.6|149.26|146.86|0
1659022800000|2022-07-28 15:40:00|151.13|148.73|154.91|152.51|154.91|152.51|150.26|147.86|0
1659023100000|2022-07-28 15:45:00|154.76|152.36|154.17|151.77|155.79|153.39|152.57|150.17|0
1659023400000|2022-07-28 15:50:00|154.46|152.06|155.11|152.71|156.72|154.32|154.46|152.06|0
1659023700000|2022-07-28 15:55:00|154.82|152.42|151.9|149.5|155.26|152.86|151.76|149.36|0
1659024000000|2022-07-28 16:00:00|152.05|149.65|153.5|151.1|153.64|151.24|151.9|149.5|0
1659024300000|2022-07-28 16:05:00|153.64|151.24|152.04|149.64|153.93|151.53|151.61|149.21|0
1659024600000|2022-07-28 16:10:00|152.19|149.79|153.78|151.38|154.8|152.4|152.04|149.64|0
1659024900000|2022-07-28 16:15:00|153.92|151.52|150.37|147.97|153.92|151.52|150.09|147.69|0
1659025200000|2022-07-28 16:20:00|149.8|147.4|154|151.6|154|151.6|149.65|147.25|0
1659025500000|2022-07-28 16:25:00|154.14|151.74|155.23|152.83|155.96|153.56|152.97|150.57|0
1659025800000|2022-07-28 16:30:00|155.37|152.97|153.91|151.51|155.66|153.26|151.88|149.48|0
1659026100000|2022-07-28 16:35:00|153.76|151.36|154.63|152.23|155.22|152.82|152.89|150.49|0
1659026400000|2022-07-28 16:40:00|154.49|152.09|154.34|151.94|154.63|152.23|153.17|150.77|0
1659026700000|2022-07-28 16:45:00|154.19|151.79|154.04|151.64|155.94|153.54|153.75|151.35|0
1659027000000|2022-07-28 16:50:00|154.19|151.79|155.79|153.39|155.79|153.39|153.02|150.62|0
1659027300000|2022-07-28 16:55:00|155.65|153.25|153.89|151.49|155.94|153.54|153.89|151.49|0
1659027600000|2022-07-28 17:00:00|153.74|151.34|152.57|150.17|154.18|151.78|151.12|148.72|0
1659027900000|2022-07-28 17:05:00|152.78|150.38|154.32|151.92|154.32|151.92|151.55|149.15|0
1659028200000|2022-07-28 17:10:00|154.46|152.06|156.37|153.97|156.81|154.41|153.73|151.33|0
1659028500000|2022-07-28 17:15:00|156.22|153.82|156.22|153.82|156.66|154.26|154.45|152.05|0
1659028800000|2022-07-28 17:20:00|156.36|153.96|157.98|155.58|159.17|156.77|155.92|153.52|0
1659029100000|2022-07-28 17:25:00|158.28|155.88|159.47|157.07|159.77|157.37|157.54|155.14|0
1659029400000|2022-07-28 17:30:00|159.77|157.37|161.41|159.01|161.41|159.01|159.32|156.92|0
1659029700000|2022-07-28 17:35:00|161.56|159.16|162.79|160.39|165.31|162.91|161.11|158.71|0
1659030000000|2022-07-28 17:40:00|162.94|160.54|164.6|162.2|166.12|163.72|162.94|160.54|0
1659030300000|2022-07-28 17:45:00|164.45|162.05|165.81|163.41|166.27|163.87|163.69|161.29|0
1659030600000|2022-07-28 17:50:00|165.66|163.26|165.5|163.1|166.26|163.86|164.44|162.04|0
1659030900000|2022-07-28 17:55:00|165.65|163.25|166.87|164.47|168.09|165.69|165.65|163.25|0
1659031200000|2022-07-28 18:00:00|166.56|164.16|164.58|162.18|166.71|164.31|164.13|161.73|0
1659031500000|2022-07-28 18:05:00|164.43|162.03|162.92|160.52|164.58|162.18|162.01|159.61|0
1659031800000|2022-07-28 18:10:00|163.22|160.82|163.06|160.66|164.27|161.87|162.01|159.61|0
1659032100000|2022-07-28 18:15:00|162.91|160.51|164.72|162.32|165.63|163.23|162.91|160.51|0
1659032400000|2022-07-28 18:20:00|164.57|162.17|164.57|162.17|164.72|162.32|163.21|160.81|0
1659032700000|2022-07-28 18:25:00|164.72|162.32|164.41|162.01|165.17|162.77|163.81|161.41|0
1659033000000|2022-07-28 18:30:00|164.56|162.16|164.56|162.16|165.32|162.92|163.05|160.65|0
1659033300000|2022-07-28 18:35:00|164.71|162.31|165.31|162.91|165.47|163.07|164.1|161.7|0
1659033600000|2022-07-28 18:40:00|165.46|163.06|165.76|163.36|166.37|163.97|165.31|162.91|0
1659033900000|2022-07-28 18:45:00|165.61|163.21|166.06|163.66|166.22|163.82|165.15|162.75|0
1659034200000|2022-07-28 18:50:00|166.21|163.81|167.28|164.88|167.28|164.88|164.69|162.29|0
1659034500000|2022-07-28 18:55:00|167.43|165.03|166.82|164.42|167.58|165.18|165.45|163.05|0
1659034800000|2022-07-28 19:00:00|167.12|164.72|168.34|165.94|168.8|166.4|166.05|163.65|0
1659035100000|2022-07-28 19:05:00|168.5|166.1|167.42|165.02|170.34|167.94|165.74|163.34|0
1659035400000|2022-07-28 19:10:00|167.57|165.17|166.8|164.4|167.72|165.32|165.28|162.88|0
1659035700000|2022-07-28 19:15:00|166.96|164.56|166.65|164.25|167.26|164.86|164.52|162.12|0
1659036000000|2022-07-28 19:20:00|166.8|164.4|167.87|165.47|168.48|166.08|166.8|164.4|0
1659036300000|2022-07-28 19:25:00|168.02|165.62|168.32|165.92|168.63|166.23|166.79|164.39|0
1659036600000|2022-07-28 19:30:00|168.17|165.77|168.55|166.15|169.32|166.92|166.48|164.08|0
1659036900000|2022-07-28 19:35:00|168.7|166.3|166.42|164.02|169.01|166.61|165.06|162.66|0
1659037200000|2022-07-28 19:40:00|166.57|164.17|165.5|163.1|166.57|164.17|164.45|162.05|0
1659037500000|2022-07-28 19:45:00|165.65|163.25|167.47|165.07|167.62|165.22|164.3|161.9|0
1659037800000|2022-07-28 19:50:00|168.08|165.68|165.86|163.46|169|166.6|164.94|162.54|0
1659038100000|2022-07-28 19:55:00|165.55|163.15|165.79|162.91|166.92|164.52|163.65|161.25|0
1659038400000|2022-07-28 20:00:00|165.33|162.45|172.83|169.95|175.86|172.98|165.18|162.3|0
1659038700000|2022-07-28 20:05:00|173.14|170.26|171.97|169.57|175.16|172.28|171.66|169.26|0
1659039000000|2022-07-28 20:10:00|171.66|169.26|171.04|168.64|172.74|170.34|170.58|168.18|0
1659039300000|2022-07-28 20:15:00|171.85|169.05|173.16|170.36|173.55|170.75|171.39|168.59|0
1659039600000|2022-07-28 20:20:00|173.09|170.29|172.16|169.36|173.55|170.75|172.16|169.36|0
1659039900000|2022-07-28 20:25:00|172.31|169.51|174.01|171.21|174.17|171.37|171.69|168.89|0
1659040200000|2022-07-28 20:30:00|170.07|167.27|181.72|178.92|182.99|180.19|170.07|167.27|0
1659040500000|2022-07-28 20:35:00|181.87|179.07|187.16|184.36|190.09|187.29|181.55|178.75|0
1659040800000|2022-07-28 20:40:00|187.33|184.53|187.48|184.68|188.46|185.66|186.51|183.71|0
1659041100000|2022-07-28 20:45:00|187.32|184.52|188.45|185.65|189.1|186.3|186.51|183.71|0
1659041400000|2022-07-28 20:50:00|188.29|185.49|187.47|184.67|188.45|185.65|187.15|184.35|0
1659041700000|2022-07-28 20:55:00|187.31|184.51|186.58|183.78|188.04|185.24|186.42|183.62|0
1659042000000|2022-07-28 21:00:00|186.61|183.81|187.51|184.71|187.6|184.8|186.49|183.69|0
1659042300000|2022-07-28 21:05:00|187.69|184.89|186.58|183.78|187.69|184.89|186.51|183.71|0
1659042600000|2022-07-28 21:10:00|187.16|184.36|186.55|183.75|187.62|184.82|186.55|183.75|0
1659042900000|2022-07-28 21:15:00|186.53|183.73|186.5|183.7|187|184.2|186.34|183.54|0
1659043200000|2022-07-28 21:20:00|186.48|183.68|185.96|183.16|186.71|183.91|185.96|183.16|0
1659043500000|2022-07-28 21:25:00|185.93|183.13|185.28|182.48|186.05|183.25|184.92|182.12|0
1659043800000|2022-07-28 21:30:00|184.92|182.12|185.89|183.09|186.27|183.47|184.92|182.12|0
1659044100000|2022-07-28 21:35:00|185.87|183.07|185.46|182.66|185.89|183.09|185.39|182.59|0
1659044400000|2022-07-28 21:40:00|185.35|182.55|186.21|183.41|186.26|183.46|185.35|182.55|0
1659044700000|2022-07-28 21:45:00|186.17|183.37|186.25|183.45|186.42|183.62|186.17|183.37|0
1659045000000|2022-07-28 21:50:00|186.35|183.55|186.55|183.75|186.55|183.75|186.18|183.38|0
1659045300000|2022-07-28 21:55:00|186.6|183.8|186.86|184.06|187.29|184.49|186.51|183.71|0
1659045600000|2022-07-28 22:00:00|185.24|182.44|181|178.2|185.24|182.44|180.05|177.25|0
1659045900000|2022-07-28 22:05:00|181.16|178.36|182.51|179.71|182.91|180.11|180.92|178.12|0
1659046200000|2022-07-28 22:10:00|182.59|179.79|183.71|180.91|183.71|180.91|181.95|179.15|0
1659046500000|2022-07-28 22:15:00|183.55|180.75|181.79|178.99|183.71|180.91|181.79|178.99|0
1659046800000|2022-07-28 22:20:00|181.95|179.15|180.99|178.19|181.95|179.15|180.51|177.71|0
1659047100000|2022-07-28 22:25:00|181.15|178.35|182.1|179.3|182.1|179.3|180.99|178.19|0
1659047400000|2022-07-28 22:30:00|182.17|179.37|181.3|178.5|182.42|179.62|181.3|178.5|0
1659047700000|2022-07-28 22:35:00|181.46|178.66|180.97|178.17|181.93|179.13|180.82|178.02|0
1659048000000|2022-07-28 22:40:00|181.05|178.25|181.61|178.81|181.61|178.81|180.65|177.85|0
1659048300000|2022-07-28 22:45:00|181.52|178.72|180.01|177.21|181.52|178.72|180.01|177.21|0
1659048600000|2022-07-28 22:50:00|180.17|177.37|179.06|176.26|180.17|177.37|178.75|175.95|0
1659048900000|2022-07-28 22:55:00|178.9|176.1|179.37|176.57|180.01|177.21|178.27|175.47|0
1659049200000|2022-07-28 23:00:00|179.53|176.73|178.9|176.1|179.69|176.89|178.74|175.94|0
1659049500000|2022-07-28 23:05:00|178.97|176.17|178.42|175.62|179.05|176.25|178.1|175.3|0
1659049800000|2022-07-28 23:10:00|178.58|175.78|178.41|175.61|178.73|175.93|178.26|175.46|0
1659050100000|2022-07-28 23:15:00|178.73|175.93|178.09|175.29|178.89|176.09|177.78|174.98|0
1659050400000|2022-07-28 23:20:00|178.25|175.45|178.25|175.45|179.2|176.4|177.62|174.82|0
1659050700000|2022-07-28 23:25:00|178.4|175.6|180.14|177.34|180.3|177.5|178.4|175.6|0
1659051000000|2022-07-28 23:30:00|179.98|177.18|179.82|177.02|180.14|177.34|179.74|176.94|0
1659051300000|2022-07-28 23:35:00|179.66|176.86|179.81|177.01|180.45|177.65|179.18|176.38|0
1659051600000|2022-07-28 23:40:00|179.97|177.17|179.97|177.17|180.05|177.25|179.5|176.7|0
1659051900000|2022-07-28 23:45:00|180.13|177.33|180.44|177.64|180.6|177.8|179.49|176.69|0
1659052200000|2022-07-28 23:50:00|180.6|177.8|180.75|177.95|181.23|178.43|179.96|177.16|0
1659052500000|2022-07-28 23:55:00|180.67|177.87|180.11|177.31|180.99|178.19|180.11|177.31|0
1658966400000|2022-07-28 00:00:00|136.19|133.39|135.64|132.84|137.47|134.67|135.51|132.71|0
1658966700000|2022-07-28 00:05:00|135.78|132.98|135.24|132.44|136.72|133.92|135.1|132.3|0
1658967000000|2022-07-28 00:10:00|135.37|132.57|134.83|132.03|135.5|132.7|134.56|131.76|0
1658967300000|2022-07-28 00:15:00|134.69|131.89|134.42|131.62|134.83|132.03|134.29|131.49|0
1658967600000|2022-07-28 00:20:00|134.56|131.76|134.02|131.22|134.69|131.89|134.02|131.22|0
1658967900000|2022-07-28 00:25:00|134.15|131.35|133.08|130.28|134.68|131.88|133.08|130.28|0
1658968200000|2022-07-28 00:30:00|133.21|130.41|134.34|131.54|134.34|131.54|133.08|130.28|0
1658968500000|2022-07-28 00:35:00|134.28|131.48|134|131.2|134.41|131.61|133.74|130.94|0
1658968800000|2022-07-28 00:40:00|133.93|131.13|133.6|130.8|134.14|131.34|133.47|130.67|0
1658969100000|2022-07-28 00:45:00|133.47|130.67|133.99|131.19|134.13|131.33|132.93|130.13|0
1658969400000|2022-07-28 00:50:00|133.86|131.06|134.19|131.39|134.66|131.86|133.86|131.06|0
1658969700000|2022-07-28 00:55:00|134.26|131.46|134.39|131.59|134.52|131.72|134.05|131.25|0
1658970000000|2022-07-28 01:00:00|134.52|131.72|134.45|131.65|134.79|131.99|133.45|130.65|0
1658970300000|2022-07-28 01:05:00|134.52|131.72|134.92|132.12|135.18|132.38|134.38|131.58|0
1658970600000|2022-07-28 01:10:00|134.98|132.18|134.51|131.71|135.18|132.38|134.44|131.64|0
1658970900000|2022-07-28 01:15:00|134.64|131.84|135.18|132.38|135.31|132.51|134.11|131.31|0
1658971200000|2022-07-28 01:20:00|135.04|132.24|133.83|131.03|135.04|132.24|133.7|130.9|0
1658971500000|2022-07-28 01:25:00|133.76|130.96|133.96|131.16|134.23|131.43|133.7|130.9|0
1658971800000|2022-07-28 01:30:00|133.83|131.03|135.43|132.63|135.57|132.77|133.76|130.96|0
1658972100000|2022-07-28 01:35:00|135.3|132.5|135.02|132.22|135.63|132.83|134.35|131.55|0
1658972400000|2022-07-28 01:40:00|135.09|132.29|134.22|131.42|135.09|132.29|134.08|131.28|0
1658972700000|2022-07-28 01:45:00|134.35|131.55|134.75|131.95|135.02|132.22|134.08|131.28|0
1658973000000|2022-07-28 01:50:00|134.81|132.01|135.01|132.21|135.15|132.35|134.61|131.81|0
1658973300000|2022-07-28 01:55:00|135.14|132.34|135.88|133.08|136.08|133.28|134.88|132.08|0
1658973600000|2022-07-28 02:00:00|135.95|133.15|135.41|132.61|135.95|133.15|135.14|132.34|0
1658973900000|2022-07-28 02:05:00|135.6|132.8|135.27|132.47|135.81|133.01|135.13|132.33|0
1658974200000|2022-07-28 02:10:00|135.33|132.53|135.53|132.73|135.87|133.07|135.27|132.47|0
1658974500000|2022-07-28 02:15:00|135.6|132.8|135.59|132.79|135.8|133|135.39|132.59|0
1658974800000|2022-07-28 02:20:00|135.66|132.86|135.25|132.45|135.8|133|135.12|132.32|0
1658975100000|2022-07-28 02:25:00|135.39|132.59|135.52|132.72|135.65|132.85|135.25|132.45|0
1658975400000|2022-07-28 02:30:00|135.58|132.78|136.19|133.39|136.32|133.52|135.25|132.45|0
1658975700000|2022-07-28 02:35:00|136.25|133.45|137.06|134.26|137.27|134.47|136.19|133.39|0
1658976000000|2022-07-28 02:40:00|137.13|134.33|137.1|134.3|137.4|134.6|136.79|133.99|0
1658976300000|2022-07-28 02:45:00|137.03|134.23|136.69|133.89|137.23|134.43|136.69|133.89|0
1658976600000|2022-07-28 02:50:00|136.82|134.02|136.41|133.61|136.82|134.02|136.14|133.34|0
1658976900000|2022-07-28 02:55:00|136.34|133.54|136.47|133.67|136.55|133.75|136.14|133.34|0
1658977200000|2022-07-28 03:00:00|136.54|133.74|136.13|133.33|136.54|133.74|135.87|133.07|0
1658977500000|2022-07-28 03:05:00|136.27|133.47|136.13|133.33|136.27|133.47|136|133.2|0
1658977800000|2022-07-28 03:10:00|136.26|133.46|136.26|133.46|136.4|133.6|136.13|133.33|0
1658978100000|2022-07-28 03:15:00|136.13|133.33|135.58|132.78|136.13|133.33|135.45|132.65|0
1658978400000|2022-07-28 03:20:00|135.45|132.65|135.58|132.78|135.58|132.78|135.04|132.24|0
1658978700000|2022-07-28 03:25:00|135.51|132.71|135.3|132.5|135.58|132.78|135.17|132.37|0
1658979000000|2022-07-28 03:30:00|135.44|132.64|135.17|132.37|135.44|132.64|134.77|131.97|0
1658979300000|2022-07-28 03:35:00|134.96|132.16|135.36|132.56|135.43|132.63|134.9|132.1|0
1658979600000|2022-07-28 03:40:00|135.43|132.63|135.56|132.76|135.56|132.76|135.03|132.23|0
1658979900000|2022-07-28 03:45:00|135.63|132.83|134.75|131.95|135.63|132.83|134.62|131.82|0
1658980200000|2022-07-28 03:50:00|134.81|132.01|133.94|131.14|134.88|132.08|133.68|130.88|0
1658980500000|2022-07-28 03:55:00|134.08|131.28|134.07|131.27|134.61|131.81|133.87|131.07|0
1658980800000|2022-07-28 04:00:00|134.2|131.4|134.2|131.4|134.61|131.81|134.07|131.27|0
1658981100000|2022-07-28 04:05:00|134.07|131.27|134.33|131.53|134.33|131.53|134.07|131.27|0
1658981400000|2022-07-28 04:10:00|134.2|131.4|134.19|131.39|134.33|131.53|133.93|131.13|0
1658981700000|2022-07-28 04:15:00|134.06|131.26|134.06|131.26|134.26|131.46|133.92|131.12|0
1658982000000|2022-07-28 04:20:00|134.05|131.25|134.18|131.38|134.32|131.52|134.05|131.25|0
1658982300000|2022-07-28 04:25:00|134.32|131.52|134.31|131.51|134.32|131.52|134.05|131.25|0
1658982600000|2022-07-28 04:30:00|133.78|130.98|134.04|131.24|134.31|131.51|133.38|130.58|0
1658982900000|2022-07-28 04:35:00|133.97|131.17|134.31|131.51|134.58|131.78|133.91|131.11|0
1658983200000|2022-07-28 04:40:00|134.37|131.57|134.44|131.64|134.57|131.77|134.17|131.37|0
1658983500000|2022-07-28 04:45:00|134.43|131.63|134.56|131.76|134.7|131.9|134.3|131.5|0
1658983800000|2022-07-28 04:50:00|134.7|131.9|134.43|131.63|134.7|131.9|134.29|131.49|0
1658984100000|2022-07-28 04:55:00|134.56|131.76|134.29|131.49|134.56|131.76|134.29|131.49|0
1658984400000|2022-07-28 05:00:00|134.42|131.62|134.42|131.62|134.42|131.62|134.02|131.22|0
1658984700000|2022-07-28 05:05:00|134.35|131.55|133.48|130.68|134.42|131.62|133.48|130.68|0
1658985000000|2022-07-28 05:10:00|133.54|130.74|133.34|130.54|133.74|130.94|133.34|130.54|0
1658985300000|2022-07-28 05:15:00|133.47|130.67|133.34|130.54|133.47|130.67|133.34|130.54|0
1658985600000|2022-07-28 05:20:00|133.2|130.4|133.33|130.53|133.47|130.67|133.2|130.4|0
1658985900000|2022-07-28 05:25:00|133.46|130.66|133.33|130.53|133.6|130.8|133.2|130.4|0
1658986200000|2022-07-28 05:30:00|133.46|130.66|134.26|131.46|134.39|131.59|133.46|130.66|0
1658986500000|2022-07-28 05:35:00|134.39|131.59|133.99|131.19|134.39|131.59|133.85|131.05|0
1658986800000|2022-07-28 05:40:00|134.12|131.32|134.65|131.85|134.65|131.85|133.99|131.19|0
1658987100000|2022-07-28 05:45:00|134.52|131.72|135.25|132.45|135.32|132.52|134.38|131.58|0
1658987400000|2022-07-28 05:50:00|135.05|132.25|135.05|132.25|135.18|132.38|134.91|132.11|0
1658987700000|2022-07-28 05:55:00|134.98|132.18|135.18|132.38|135.44|132.64|134.64|131.84|0
1658988000000|2022-07-28 06:00:00|135.31|132.51|136.38|133.58|136.52|133.72|135.18|132.38|0
1658988300000|2022-07-28 06:05:00|136.25|133.45|135.97|133.17|136.38|133.58|135.3|132.5|0
1658988600000|2022-07-28 06:10:00|136.04|133.24|136.11|133.31|136.38|133.58|135.7|132.9|0
1658988900000|2022-07-28 06:15:00|136.24|133.44|136.91|134.11|137.11|134.31|136.1|133.3|0
1658989200000|2022-07-28 06:20:00|136.78|133.98|137.04|134.24|137.72|134.92|136.23|133.43|0
1658989500000|2022-07-28 06:25:00|137.18|134.38|136.5|133.7|137.18|134.38|136.09|133.29|0
1658989800000|2022-07-28 06:30:00|136.43|133.63|135.95|133.15|137.04|134.24|135.95|133.15|0
1658990100000|2022-07-28 06:35:00|136.09|133.29|137.3|134.5|137.3|134.5|135.88|133.08|0
1658990400000|2022-07-28 06:40:00|137.44|134.64|136.76|133.96|137.44|134.64|136.62|133.82|0
1658990700000|2022-07-28 06:45:00|136.62|133.82|136.08|133.28|136.62|133.82|135.54|132.74|0
1658991000000|2022-07-28 06:50:00|136|133.2|135.26|132.46|136.07|133.27|135.13|132.33|0
1658991300000|2022-07-28 06:55:00|135.13|132.33|135.53|132.73|135.8|133|135.12|132.32|0
1658991600000|2022-07-28 07:00:00|135.26|132.46|134.24|131.44|135.66|132.86|133.51|130.71|0
1658991900000|2022-07-28 07:05:00|134.25|131.85|134.38|131.98|134.52|132.12|133.71|131.31|0
1658992200000|2022-07-28 07:10:00|134.51|132.11|135.78|133.38|135.99|133.59|134.51|132.11|0
1658992500000|2022-07-28 07:15:00|135.72|133.32|136.66|134.26|136.66|134.26|134.84|132.44|0
1658992800000|2022-07-28 07:20:00|136.53|134.13|134.97|132.57|137.47|135.07|134.97|132.57|0
1658993100000|2022-07-28 07:25:00|135.04|132.64|134.5|132.1|135.84|133.44|134.5|132.1|0
1658993400000|2022-07-28 07:30:00|134.63|132.23|134.09|131.69|134.69|132.29|132.89|130.49|0
1658993700000|2022-07-28 07:35:00|133.95|131.55|133.42|131.02|134.76|132.36|133.42|131.02|0
1658994000000|2022-07-28 07:40:00|133.55|131.15|133.95|131.55|135.02|132.62|133.55|131.15|0
1658994300000|2022-07-28 07:45:00|134.08|131.68|134.27|131.87|134.95|132.55|133.94|131.54|0
1658994600000|2022-07-28 07:50:00|134.34|131.94|134.47|132.07|134.61|132.21|133.94|131.54|0
1658994900000|2022-07-28 07:55:00|134.21|131.81|133.73|131.33|134.34|131.94|133.27|130.87|0
1658995200000|2022-07-28 08:00:00|133.53|131.13|133.53|131.13|134.33|131.93|132.73|130.33|0
1658995500000|2022-07-28 08:05:00|133.39|130.99|131.24|128.84|133.53|131.13|129.53|127.13|0
1658995800000|2022-07-28 08:10:00|131.38|128.98|132.17|129.77|132.57|130.17|130.98|128.58|0
1658996100000|2022-07-28 08:15:00|132.04|129.64|132.3|129.9|133.24|130.84|131.64|129.24|0
1658996400000|2022-07-28 08:20:00|132.17|129.77|132.63|130.23|132.7|130.3|132.03|129.63|0
1658996700000|2022-07-28 08:25:00|132.3|129.9|131.42|129.02|132.43|130.03|131.23|128.83|0
1658997000000|2022-07-28 08:30:00|131.49|129.09|130.56|128.16|131.49|129.09|130.56|128.16|0
1658997300000|2022-07-28 08:35:00|130.62|128.22|130.29|127.89|130.96|128.56|130.29|127.89|0
1658997600000|2022-07-28 08:40:00|130.42|128.02|130.82|128.42|131.08|128.68|130.02|127.62|0
1658997900000|2022-07-28 08:45:00|130.95|128.55|130.81|128.41|131.34|128.94|130.55|128.15|0
1658998200000|2022-07-28 08:50:00|130.74|128.34|129.35|126.95|131.08|128.68|128.96|126.56|0
1658998500000|2022-07-28 08:55:00|129.49|127.09|129.35|126.95|129.75|127.35|129.02|126.62|0
1658998800000|2022-07-28 09:00:00|129.48|127.08|129.74|127.34|130.14|127.74|129.35|126.95|0
1658999100000|2022-07-28 09:05:00|129.61|127.21|128.29|125.89|129.8|127.4|128.29|125.89|0
1658999400000|2022-07-28 09:10:00|128.42|126.02|127.76|125.36|128.95|126.55|127.5|125.1|0
1658999700000|2022-07-28 09:15:00|127.63|125.23|128.15|125.75|128.28|125.88|127.5|125.1|0
1659000000000|2022-07-28 09:20:00|128.02|125.62|127.36|124.96|128.15|125.75|127.1|124.7|0
1659000300000|2022-07-28 09:25:00|127.49|125.09|127.88|125.48|128.54|126.14|127.42|125.02|0
1659000600000|2022-07-28 09:30:00|128.01|125.61|128.27|125.87|128.4|126|127.68|125.28|0
1659000900000|2022-07-28 09:35:00|128.14|125.74|129.84|127.44|129.98|127.58|128.07|125.67|0
1659001200000|2022-07-28 09:40:00|129.91|127.51|130.24|127.84|130.37|127.97|129.58|127.18|0
1659001500000|2022-07-28 09:45:00|130.23|127.83|130.29|127.89|131.3|128.9|130.23|127.83|0
1659001800000|2022-07-28 09:50:00|130.36|127.96|129.83|127.43|130.76|128.36|129.7|127.3|0
1659002100000|2022-07-28 09:55:00|129.96|127.56|131.15|128.75|131.21|128.81|129.96|127.56|0
1659002400000|2022-07-28 10:00:00|131.28|128.88|131.28|128.88|131.95|129.55|130.62|128.22|0
1659002700000|2022-07-28 10:05:00|131.41|129.01|130.88|128.48|131.67|129.27|130.88|128.48|0
1659003000000|2022-07-28 10:10:00|131.01|128.61|129.95|127.55|131.01|128.61|129.95|127.55|0
1659003300000|2022-07-28 10:15:00|129.94|127.54|130.87|128.47|131.13|128.73|129.94|127.54|0
1659003600000|2022-07-28 10:20:00|130.73|128.33|131.13|128.73|131.26|128.86|130.34|127.94|0
1659003900000|2022-07-28 10:25:00|131.06|128.66|132.06|129.66|132.19|129.79|130.73|128.33|0
1659004200000|2022-07-28 10:30:00|132.32|129.92|131.79|129.39|132.46|130.06|131.65|129.25|0
1659004500000|2022-07-28 10:35:00|131.65|129.25|132.58|130.18|132.65|130.25|131.12|128.72|0
1659004800000|2022-07-28 10:40:00|132.65|130.25|132.18|129.78|132.72|130.32|132.11|129.71|0
1659005100000|2022-07-28 10:45:00|132.11|129.71|131.64|129.24|132.11|129.71|131.24|128.84|0
1659005400000|2022-07-28 10:50:00|131.77|129.37|131.64|129.24|131.77|129.37|131.24|128.84|0
1659005700000|2022-07-28 10:55:00|131.63|129.23|131.5|129.1|131.83|129.43|130.44|128.04|0
1659006000000|2022-07-28 11:00:00|131.63|129.23|132.69|130.29|132.69|130.29|131.63|129.23|0
1659006300000|2022-07-28 11:05:00|132.62|130.22|132.96|130.56|133.09|130.69|132.43|130.03|0
1659006600000|2022-07-28 11:10:00|133.09|130.69|133.09|130.69|133.22|130.82|132.29|129.89|0
1659006900000|2022-07-28 11:15:00|132.95|130.55|133.49|131.09|133.62|131.22|132.75|130.35|0
1659007200000|2022-07-28 11:20:00|133.35|130.95|132.94|130.54|133.35|130.95|132.41|130.01|0
1659007500000|2022-07-28 11:25:00|132.81|130.41|132.81|130.41|133.48|131.08|132.27|129.87|0
1659007800000|2022-07-28 11:30:00|132.94|130.54|132.67|130.27|132.94|130.54|132.27|129.87|0
1659008100000|2022-07-28 11:35:00|132.53|130.13|132.4|130|132.93|130.53|132.4|130|0
1659008400000|2022-07-28 11:40:00|132.26|129.86|131.99|129.59|132.26|129.86|131.73|129.33|0
1659008700000|2022-07-28 11:45:00|132.13|129.73|131.85|129.45|132.39|129.99|131.85|129.45|0
1659009000000|2022-07-28 11:50:00|131.99|129.59|132.12|129.72|132.25|129.85|131.65|129.25|0
1659009300000|2022-07-28 11:55:00|131.98|129.58|131.98|129.58|131.98|129.58|131.45|129.05|0
1659009600000|2022-07-28 12:00:00|131.91|129.51|130.19|127.79|132.11|129.71|130.19|127.79|0
1659009900000|2022-07-28 12:05:00|130.32|127.92|129.92|127.52|130.45|128.05|129.65|127.25|0
1659010200000|2022-07-28 12:10:00|130.05|127.65|130.31|127.91|130.58|128.18|129.92|127.52|0
1659010500000|2022-07-28 12:15:00|130.24|127.84|130.24|127.84|130.58|128.18|129.58|127.18|0
1659010800000|2022-07-28 12:20:00|130.17|127.77|130.7|128.3|131.37|128.97|129.78|127.38|0
1659011100000|2022-07-28 12:25:00|130.57|128.17|130.89|128.49|131.23|128.83|130.43|128.03|0
1659011400000|2022-07-28 12:30:00|131.29|128.89|132.03|129.63|133.17|130.77|125.83|123.43|0
1659011700000|2022-07-28 12:35:00|131.82|129.42|130.73|128.33|134.57|132.17|129.8|127.4|0
1659012000000|2022-07-28 12:40:00|130.86|128.46|135.43|133.03|135.97|133.57|130.86|128.46|0
1659012300000|2022-07-28 12:45:00|135.29|132.89|137.75|135.35|139.82|137.42|135.02|132.62|0
1659012600000|2022-07-28 12:50:00|137.61|135.21|137.74|135.34|139.25|136.85|136.24|133.84|0
1659012900000|2022-07-28 12:55:00|137.6|135.2|135|132.6|137.6|135.2|134.06|131.66|0
1659013200000|2022-07-28 13:00:00|135.07|132.67|134.12|131.72|135.41|133.01|133.24|130.84|0
1659013500000|2022-07-28 13:05:00|134.19|131.79|134.72|132.32|135.54|133.14|133.37|130.97|0
1659013800000|2022-07-28 13:10:00|134.59|132.19|136.76|134.36|137.04|134.64|134.32|131.92|0
1659014100000|2022-07-28 13:15:00|136.63|134.23|138.68|136.28|138.68|136.28|136.21|133.81|0
1659014400000|2022-07-28 13:20:00|138.27|135.87|139.09|136.69|139.51|137.11|138.13|135.73|0
1659014700000|2022-07-28 13:25:00|138.95|136.55|140.47|138.07|141.73|139.33|138.12|135.72|0
1659015000000|2022-07-28 13:30:00|141.03|138.63|143.46|141.06|145.67|143.27|140.61|138.21|0
1659015300000|2022-07-28 13:35:00|143.74|141.34|141.84|139.44|146.13|143.73|141.64|139.24|0
1659015600000|2022-07-28 13:40:00|141.64|139.24|133.57|131.17|142.68|140.28|133.31|130.91|0
1659015900000|2022-07-28 13:45:00|133.44|131.04|129.68|127.28|133.98|131.58|126.72|124.32|0
1659016200000|2022-07-28 13:50:00|129.54|127.14|123.92|121.52|130.21|127.81|122.13|119.73|0
1659016500000|2022-07-28 13:55:00|123.79|121.39|127.17|124.77|127.95|125.55|123.54|121.14|0
1659016800000|2022-07-28 14:00:00|127.3|124.9|129.4|127|130.73|128.33|127.3|124.9|0
1659017100000|2022-07-28 14:05:00|128.74|126.34|124.81|122.41|129.8|127.4|123.01|120.61|0
1659017400000|2022-07-28 14:10:00|125.33|122.93|126.06|123.66|127.03|124.63|122.49|120.09|0
1659017700000|2022-07-28 14:15:00|125.93|123.53|126.12|123.72|128.67|126.27|125.02|122.62|0
1659018000000|2022-07-28 14:20:00|126.32|123.92|124.63|122.23|126.97|124.57|122.07|119.67|0
1659018300000|2022-07-28 14:25:00|124.5|122.1|125.01|122.61|126.18|123.78|121.94|119.54|0
1659018600000|2022-07-28 14:30:00|124.75|122.35|124.68|122.28|126.18|123.78|122.17|119.77|0
1659018900000|2022-07-28 14:35:00|124.93|122.53|129.87|127.47|130.44|128.04|124.93|122.53|0
1659019200000|2022-07-28 14:40:00|129.47|127.07|129.47|127.07|129.87|127.47|126.45|124.05|0
1659019500000|2022-07-28 14:45:00|129.74|127.34|135.78|133.38|135.91|133.51|129.08|126.68|0
1659019800000|2022-07-28 14:50:00|135.37|132.97|135.98|133.58|137.57|135.17|134.55|132.15|0
1659020100000|2022-07-28 14:55:00|135.44|133.04|139.4|137|139.54|137.14|135.3|132.9|0
1659020400000|2022-07-28 15:00:00|139.54|137.14|141.12|138.72|142.79|140.39|138.57|136.17|0
1659020700000|2022-07-28 15:05:00|140.98|138.58|141.81|139.41|143.49|141.09|140.98|138.58|0
1659021000000|2022-07-28 15:10:00|142.09|139.69|144.47|142.07|144.47|142.07|140.69|138.29|0
1659021300000|2022-07-28 15:15:00|144.61|142.21|144.18|141.78|145.6|143.2|142.78|140.38|0
1659021600000|2022-07-28 15:20:00|144.32|141.92|148.28|145.88|149|146.6|142.89|140.49|0
1659021900000|2022-07-28 15:25:00|148.57|146.17|152.74|150.34|153.03|150.63|148.14|145.74|0
1659022200000|2022-07-28 15:30:00|153.17|150.77|150.56|148.16|153.46|151.06|149.13|146.73|0
1659022500000|2022-07-28 15:35:00|150.7|148.3|150.98|148.58|152|149.6|149.26|146.86|0
1659022800000|2022-07-28 15:40:00|151.13|148.73|154.91|152.51|154.91|152.51|150.26|147.86|0
1659023100000|2022-07-28 15:45:00|154.76|152.36|154.17|151.77|155.79|153.39|152.57|150.17|0
1659023400000|2022-07-28 15:50:00|154.46|152.06|155.11|152.71|156.72|154.32|154.46|152.06|0
1659023700000|2022-07-28 15:55:00|154.82|152.42|151.9|149.5|155.26|152.86|151.76|149.36|0
1659024000000|2022-07-28 16:00:00|152.05|149.65|153.5|151.1|153.64|151.24|151.9|149.5|0
1659024300000|2022-07-28 16:05:00|153.64|151.24|152.04|149.64|153.93|151.53|151.61|149.21|0
1659024600000|2022-07-28 16:10:00|152.19|149.79|153.78|151.38|154.8|152.4|152.04|149.64|0
1659024900000|2022-07-28 16:15:00|153.92|151.52|150.37|147.97|153.92|151.52|150.09|147.69|0
1659025200000|2022-07-28 16:20:00|149.8|147.4|154|151.6|154|151.6|149.65|147.25|0
1659025500000|2022-07-28 16:25:00|154.14|151.74|155.23|152.83|155.96|153.56|152.97|150.57|0
1659025800000|2022-07-28 16:30:00|155.37|152.97|153.91|151.51|155.66|153.26|151.88|149.48|0
1659026100000|2022-07-28 16:35:00|153.76|151.36|154.63|152.23|155.22|152.82|152.89|150.49|0
1659026400000|2022-07-28 16:40:00|154.49|152.09|154.34|151.94|154.63|152.23|153.17|150.77|0
1659026700000|2022-07-28 16:45:00|154.19|151.79|154.04|151.64|155.94|153.54|153.75|151.35|0
1659027000000|2022-07-28 16:50:00|154.19|151.79|155.79|153.39|155.79|153.39|153.02|150.62|0
1659027300000|2022-07-28 16:55:00|155.65|153.25|153.89|151.49|155.94|153.54|153.89|151.49|0
1659027600000|2022-07-28 17:00:00|153.74|151.34|152.57|150.17|154.18|151.78|151.12|148.72|0
1659027900000|2022-07-28 17:05:00|152.78|150.38|154.32|151.92|154.32|151.92|151.55|149.15|0
1659028200000|2022-07-28 17:10:00|154.46|152.06|156.37|153.97|156.81|154.41|153.73|151.33|0
1659028500000|2022-07-28 17:15:00|156.22|153.82|156.22|153.82|156.66|154.26|154.45|152.05|0
1659028800000|2022-07-28 17:20:00|156.36|153.96|157.98|155.58|159.17|156.77|155.92|153.52|0
1659029100000|2022-07-28 17:25:00|158.28|155.88|159.47|157.07|159.77|157.37|157.54|155.14|0
1659029400000|2022-07-28 17:30:00|159.77|157.37|161.41|159.01|161.41|159.01|159.32|156.92|0
1659029700000|2022-07-28 17:35:00|161.56|159.16|162.79|160.39|165.31|162.91|161.11|158.71|0
1659030000000|2022-07-28 17:40:00|162.94|160.54|164.6|162.2|166.12|163.72|162.94|160.54|0
1659030300000|2022-07-28 17:45:00|164.45|162.05|165.81|163.41|166.27|163.87|163.69|161.29|0
1659030600000|2022-07-28 17:50:00|165.66|163.26|165.5|163.1|166.26|163.86|164.44|162.04|0
1659030900000|2022-07-28 17:55:00|165.65|163.25|166.87|164.47|168.09|165.69|165.65|163.25|0
1659031200000|2022-07-28 18:00:00|166.56|164.16|164.58|162.18|166.71|164.31|164.13|161.73|0
1659031500000|2022-07-28 18:05:00|164.43|162.03|162.92|160.52|164.58|162.18|162.01|159.61|0
1659031800000|2022-07-28 18:10:00|163.22|160.82|163.06|160.66|164.27|161.87|162.01|159.61|0
1659032100000|2022-07-28 18:15:00|162.91|160.51|164.72|162.32|165.63|163.23|162.91|160.51|0
1659032400000|2022-07-28 18:20:00|164.57|162.17|164.57|162.17|164.72|162.32|163.21|160.81|0
1659032700000|2022-07-28 18:25:00|164.72|162.32|164.41|162.01|165.17|162.77|163.81|161.41|0
1659033000000|2022-07-28 18:30:00|164.56|162.16|164.56|162.16|165.32|162.92|163.05|160.65|0
1659033300000|2022-07-28 18:35:00|164.71|162.31|165.31|162.91|165.47|163.07|164.1|161.7|0
1659033600000|2022-07-28 18:40:00|165.46|163.06|165.76|163.36|166.37|163.97|165.31|162.91|0
1659033900000|2022-07-28 18:45:00|165.61|163.21|166.06|163.66|166.22|163.82|165.15|162.75|0
1659034200000|2022-07-28 18:50:00|166.21|163.81|167.28|164.88|167.28|164.88|164.69|162.29|0
1659034500000|2022-07-28 18:55:00|167.43|165.03|166.82|164.42|167.58|165.18|165.45|163.05|0
1659034800000|2022-07-28 19:00:00|167.12|164.72|168.34|165.94|168.8|166.4|166.05|163.65|0
1659035100000|2022-07-28 19:05:00|168.5|166.1|167.42|165.02|170.34|167.94|165.74|163.34|0
1659035400000|2022-07-28 19:10:00|167.57|165.17|166.8|164.4|167.72|165.32|165.28|162.88|0
1659035700000|2022-07-28 19:15:00|166.96|164.56|166.65|164.25|167.26|164.86|164.52|162.12|0
1659036000000|2022-07-28 19:20:00|166.8|164.4|167.87|165.47|168.48|166.08|166.8|164.4|0
1659036300000|2022-07-28 19:25:00|168.02|165.62|168.32|165.92|168.63|166.23|166.79|164.39|0
1659036600000|2022-07-28 19:30:00|168.17|165.77|168.55|166.15|169.32|166.92|166.48|164.08|0
1659036900000|2022-07-28 19:35:00|168.7|166.3|166.42|164.02|169.01|166.61|165.06|162.66|0
1659037200000|2022-07-28 19:40:00|166.57|164.17|165.5|163.1|166.57|164.17|164.45|162.05|0
1659037500000|2022-07-28 19:45:00|165.65|163.25|167.47|165.07|167.62|165.22|164.3|161.9|0
1659037800000|2022-07-28 19:50:00|168.08|165.68|165.86|163.46|169|166.6|164.94|162.54|0
1659038100000|2022-07-28 19:55:00|165.55|163.15|165.79|162.91|166.92|164.52|163.65|161.25|0
1659038400000|2022-07-28 20:00:00|165.33|162.45|172.83|169.95|175.86|172.98|165.18|162.3|0
1659038700000|2022-07-28 20:05:00|173.14|170.26|171.97|169.57|175.16|172.28|171.66|169.26|0
1659039000000|2022-07-28 20:10:00|171.66|169.26|171.04|168.64|172.74|170.34|170.58|168.18|0
1659039300000|2022-07-28 20:15:00|171.85|169.05|173.16|170.36|173.55|170.75|171.39|168.59|0
1659039600000|2022-07-28 20:20:00|173.09|170.29|172.16|169.36|173.55|170.75|172.16|169.36|0
1659039900000|2022-07-28 20:25:00|172.31|169.51|174.01|171.21|174.17|171.37|171.69|168.89|0
1659040200000|2022-07-28 20:30:00|170.07|167.27|181.72|178.92|182.99|180.19|170.07|167.27|0
1659040500000|2022-07-28 20:35:00|181.87|179.07|187.16|184.36|190.09|187.29|181.55|178.75|0
1659040800000|2022-07-28 20:40:00|187.33|184.53|187.48|184.68|188.46|185.66|186.51|183.71|0
1659041100000|2022-07-28 20:45:00|187.32|184.52|188.45|185.65|189.1|186.3|186.51|183.71|0
1659041400000|2022-07-28 20:50:00|188.29|185.49|187.47|184.67|188.45|185.65|187.15|184.35|0
1659041700000|2022-07-28 20:55:00|187.31|184.51|186.58|183.78|188.04|185.24|186.42|183.62|0
1659042000000|2022-07-28 21:00:00|186.61|183.81|187.51|184.71|187.6|184.8|186.49|183.69|0
1659042300000|2022-07-28 21:05:00|187.69|184.89|186.58|183.78|187.69|184.89|186.51|183.71|0
1659042600000|2022-07-28 21:10:00|187.16|184.36|186.55|183.75|187.62|184.82|186.55|183.75|0
1659042900000|2022-07-28 21:15:00|186.53|183.73|186.5|183.7|187|184.2|186.34|183.54|0
1659043200000|2022-07-28 21:20:00|186.48|183.68|185.96|183.16|186.71|183.91|185.96|183.16|0
1659043500000|2022-07-28 21:25:00|185.93|183.13|185.28|182.48|186.05|183.25|184.92|182.12|0
1659043800000|2022-07-28 21:30:00|184.92|182.12|185.89|183.09|186.27|183.47|184.92|182.12|0
1659044100000|2022-07-28 21:35:00|185.87|183.07|185.46|182.66|185.89|183.09|185.39|182.59|0
1659044400000|2022-07-28 21:40:00|185.35|182.55|186.21|183.41|186.26|183.46|185.35|182.55|0
1659044700000|2022-07-28 21:45:00|186.17|183.37|186.25|183.45|186.42|183.62|186.17|183.37|0
1659045000000|2022-07-28 21:50:00|186.35|183.55|186.55|183.75|186.55|183.75|186.18|183.38|0
1659045300000|2022-07-28 21:55:00|186.6|183.8|186.86|184.06|187.29|184.49|186.51|183.71|0
1659045600000|2022-07-28 22:00:00|185.24|182.44|181|178.2|185.24|182.44|180.05|177.25|0
1659045900000|2022-07-28 22:05:00|181.16|178.36|182.51|179.71|182.91|180.11|180.92|178.12|0
1659046200000|2022-07-28 22:10:00|182.59|179.79|183.71|180.91|183.71|180.91|181.95|179.15|0
1659046500000|2022-07-28 22:15:00|183.55|180.75|181.79|178.99|183.71|180.91|181.79|178.99|0
1659046800000|2022-07-28 22:20:00|181.95|179.15|180.99|178.19|181.95|179.15|180.51|177.71|0
1659047100000|2022-07-28 22:25:00|181.15|178.35|182.1|179.3|182.1|179.3|180.99|178.19|0
1659047400000|2022-07-28 22:30:00|182.17|179.37|181.3|178.5|182.42|179.62|181.3|178.5|0
1659047700000|2022-07-28 22:35:00|181.46|178.66|180.97|178.17|181.93|179.13|180.82|178.02|0
1659048000000|2022-07-28 22:40:00|181.05|178.25|181.61|178.81|181.61|178.81|180.65|177.85|0
1659048300000|2022-07-28 22:45:00|181.52|178.72|180.01|177.21|181.52|178.72|180.01|177.21|0
1659048600000|2022-07-28 22:50:00|180.17|177.37|179.06|176.26|180.17|177.37|178.75|175.95|0
1659048900000|2022-07-28 22:55:00|178.9|176.1|179.37|176.57|180.01|177.21|178.27|175.47|0
1659049200000|2022-07-28 23:00:00|179.53|176.73|178.9|176.1|179.69|176.89|178.74|175.94|0
1659049500000|2022-07-28 23:05:00|178.97|176.17|178.42|175.62|179.05|176.25|178.1|175.3|0
1659049800000|2022-07-28 23:10:00|178.58|175.78|178.41|175.61|178.73|175.93|178.26|175.46|0
1659050100000|2022-07-28 23:15:00|178.73|175.93|178.09|175.29|178.89|176.09|177.78|174.98|0
1659050400000|2022-07-28 23:20:00|178.25|175.45|178.25|175.45|179.2|176.4|177.62|174.82|0
1659050700000|2022-07-28 23:25:00|178.4|175.6|180.14|177.34|180.3|177.5|178.4|175.6|0
1659051000000|2022-07-28 23:30:00|179.98|177.18|179.82|177.02|180.14|177.34|179.74|176.94|0
1659051300000|2022-07-28 23:35:00|179.66|176.86|179.81|177.01|180.45|177.65|179.18|176.38|0
1659051600000|2022-07-28 23:40:00|179.97|177.17|179.97|177.17|180.05|177.25|179.5|176.7|0
1659051900000|2022-07-28 23:45:00|180.13|177.33|180.44|177.64|180.6|177.8|179.49|176.69|0
1659052200000|2022-07-28 23:50:00|180.6|177.8|180.75|177.95|181.23|178.43|179.96|177.16|0
1659052500000|2022-07-28 23:55:00|180.67|177.87|180.11|177.31|180.99|178.19|180.11|177.31|0
1659052800000|2022-07-29 00:00:00|179.96|177.16|178.92|176.12|179.96|177.16|178.29|175.49|0
1659053100000|2022-07-29 00:05:00|179|176.2|180.26|177.46|180.34|177.54|178.53|175.73|0
1659053400000|2022-07-29 00:10:00|180.42|177.62|180.26|177.46|181.22|178.42|179.79|176.99|0
1659053700000|2022-07-29 00:15:00|180.42|177.62|179.21|176.41|180.74|177.94|178.74|175.94|0
1659054000000|2022-07-29 00:20:00|178.9|176.1|178.89|176.09|179.21|176.41|178.5|175.7|0
1659054300000|2022-07-29 00:25:00|178.73|175.93|177.94|175.14|178.89|176.09|177.78|174.98|0
1659054600000|2022-07-29 00:30:00|178.1|175.3|178.41|175.61|178.57|175.77|177.78|174.98|0
1659054900000|2022-07-29 00:35:00|178.25|175.45|179.04|176.24|179.04|176.24|178.09|175.29|0
1659055200000|2022-07-29 00:40:00|178.88|176.08|177.77|174.97|179.04|176.24|177.45|174.65|0
1659055500000|2022-07-29 00:45:00|178.08|175.28|177.29|174.49|178.16|175.36|177.13|174.33|0
1659055800000|2022-07-29 00:50:00|177.45|174.65|177.76|174.96|178.47|175.67|177.29|174.49|0
1659056100000|2022-07-29 00:55:00|177.92|175.12|177.91|175.11|178.39|175.59|177.76|174.96|0
1659056400000|2022-07-29 01:00:00|177.76|174.96|177.75|174.95|178.23|175.43|177.28|174.48|0
1659056700000|2022-07-29 01:05:00|177.67|174.87|178.54|175.74|178.54|175.74|177.59|174.79|0
1659057000000|2022-07-29 01:10:00|178.38|175.58|179.17|176.37|179.17|176.37|178.06|175.26|0
1659057300000|2022-07-29 01:15:00|179.33|176.53|179.32|176.52|180.12|177.32|178.61|175.81|0
1659057600000|2022-07-29 01:20:00|179.24|176.44|179.39|176.59|180.43|177.63|179|176.2|0
1659057900000|2022-07-29 01:25:00|179.32|176.52|179.71|176.91|179.95|177.15|179.16|176.36|0
1659058200000|2022-07-29 01:30:00|179.79|176.99|180.1|177.3|180.1|177.3|178.84|176.04|0
1659058500000|2022-07-29 01:35:00|180.26|177.46|180.02|177.22|180.42|177.62|179.62|176.82|0
1659058800000|2022-07-29 01:40:00|179.94|177.14|180.57|177.77|180.89|178.09|179.62|176.82|0
1659059100000|2022-07-29 01:45:00|180.73|177.93|181.2|178.4|181.21|178.41|180.41|177.61|0
1659059400000|2022-07-29 01:50:00|181.28|178.48|181.52|178.72|181.84|179.04|180.88|178.08|0
1659059700000|2022-07-29 01:55:00|181.36|178.56|182.71|179.91|182.8|180|181.36|178.56|0
1659060000000|2022-07-29 02:00:00|182.95|180.15|182.63|179.83|183.28|180.48|182.47|179.67|0
1659060300000|2022-07-29 02:05:00|182.79|179.99|182.63|179.83|183.11|180.31|181.99|179.19|0
1659060600000|2022-07-29 02:10:00|182.54|179.74|182.86|180.06|183.26|180.46|182.47|179.67|0
1659060900000|2022-07-29 02:15:00|182.94|180.14|182.46|179.66|182.94|180.14|182.21|179.41|0
1659061200000|2022-07-29 02:20:00|182.62|179.82|182.45|179.65|182.94|180.14|182.14|179.34|0
1659061500000|2022-07-29 02:25:00|182.29|179.49|182.85|180.05|182.93|180.13|181.97|179.17|0
1659061800000|2022-07-29 02:30:00|182.77|179.97|183.41|180.61|183.73|180.93|182.77|179.97|0
1659062100000|2022-07-29 02:35:00|183.25|180.45|183.88|181.08|183.88|181.08|183.25|180.45|0
1659062400000|2022-07-29 02:40:00|183.72|180.92|184.2|181.4|184.36|181.56|183.72|180.92|0
1659062700000|2022-07-29 02:45:00|184.36|181.56|183.88|181.08|184.36|181.56|183.72|180.92|0
1659063000000|2022-07-29 02:50:00|183.79|180.99|182.59|179.79|183.88|181.08|182.43|179.63|0
1659063300000|2022-07-29 02:55:00|182.43|179.63|182.58|179.78|182.75|179.95|182.27|179.47|0
1659063600000|2022-07-29 03:00:00|182.42|179.62|182.58|179.78|183.06|180.26|182.26|179.46|0
1659063900000|2022-07-29 03:05:00|182.5|179.7|181.94|179.14|182.58|179.78|181.78|178.98|0
1659064200000|2022-07-29 03:10:00|182.26|179.46|181.61|178.81|182.42|179.62|181.61|178.81|0
1659064500000|2022-07-29 03:15:00|181.77|178.97|182.41|179.61|182.57|179.77|181.77|178.97|0
1659064800000|2022-07-29 03:20:00|182.32|179.52|182.32|179.52|182.57|179.77|182.09|179.29|0
1659065100000|2022-07-29 03:25:00|182.4|179.6|182.08|179.28|182.4|179.6|181.92|179.12|0
1659065400000|2022-07-29 03:30:00|181.92|179.12|181.12|178.32|182.08|179.28|180.8|178|0
1659065700000|2022-07-29 03:35:00|180.96|178.16|181.43|178.63|181.59|178.79|180.64|177.84|0
1659066000000|2022-07-29 03:40:00|181.27|178.47|179.99|177.19|181.27|178.47|179.84|177.04|0
1659066300000|2022-07-29 03:45:00|179.84|177.04|180.07|177.27|180.63|177.83|179.68|176.88|0
1659066600000|2022-07-29 03:50:00|180.15|177.35|180.3|177.5|180.47|177.67|179.83|177.03|0
1659066900000|2022-07-29 03:55:00|180.15|177.35|179.66|176.86|180.22|177.42|179.35|176.55|0
1659067200000|2022-07-29 04:00:00|179.51|176.71|179.98|177.18|179.98|177.18|179.35|176.55|0
1659067500000|2022-07-29 04:05:00|179.9|177.1|180.93|178.13|181.09|178.29|179.82|177.02|0
1659067800000|2022-07-29 04:10:00|181.09|178.29|180.92|178.12|181.09|178.29|180.77|177.97|0
1659068100000|2022-07-29 04:15:00|181.08|178.28|180.76|177.96|181.08|178.28|180.6|177.8|0
1659068400000|2022-07-29 04:20:00|180.92|178.12|181.79|178.99|181.87|179.07|180.76|177.96|0
1659068700000|2022-07-29 04:25:00|181.87|179.07|181.71|178.91|182.03|179.23|181.55|178.75|0
1659069000000|2022-07-29 04:30:00|181.63|178.83|181.07|178.27|181.63|178.83|180.75|177.95|0
1659069300000|2022-07-29 04:35:00|181.14|178.34|181.62|178.82|181.7|178.9|181.07|178.27|0
1659069600000|2022-07-29 04:40:00|181.54|178.74|181.54|178.74|181.7|178.9|181.22|178.42|0
1659069900000|2022-07-29 04:45:00|181.45|178.65|181.21|178.41|181.7|178.9|181.21|178.41|0
1659070200000|2022-07-29 04:50:00|181.37|178.57|181.05|178.25|181.53|178.73|180.97|178.17|0
1659070500000|2022-07-29 04:55:00|181.21|178.41|180.8|178|181.21|178.41|180.25|177.45|0
1659070800000|2022-07-29 05:00:00|180.64|177.84|180|177.2|180.96|178.16|179.85|177.05|0
1659071100000|2022-07-29 05:05:00|180.09|177.29|179.29|176.49|180.09|177.29|179.29|176.49|0
1659071400000|2022-07-29 05:10:00|179.36|176.56|179.13|176.33|179.6|176.8|178.33|175.53|0
1659071700000|2022-07-29 05:15:00|178.97|176.17|180.39|177.59|180.39|177.59|178.81|176.01|0
1659072000000|2022-07-29 05:20:00|180.55|177.75|181.5|178.7|181.82|179.02|180.55|177.75|0
1659072300000|2022-07-29 05:25:00|181.34|178.54|182.22|179.42|182.62|179.82|181.18|178.38|0
1659072600000|2022-07-29 05:30:00|182.14|179.34|183.58|180.78|183.98|181.18|181.82|179.02|0
1659072900000|2022-07-29 05:35:00|183.42|180.62|184.38|181.58|184.86|182.06|183.26|180.46|0
1659073200000|2022-07-29 05:40:00|184.46|181.66|183.41|180.61|184.46|181.66|183.25|180.45|0
1659073500000|2022-07-29 05:45:00|183.57|180.77|183.41|180.61|184.77|181.97|182.93|180.13|0
1659073800000|2022-07-29 05:50:00|183.25|180.45|183.08|180.28|183.73|180.93|182.6|179.8|0
1659074100000|2022-07-29 05:55:00|182.92|180.12|184.36|181.56|184.36|181.56|182.92|180.12|0
1659074400000|2022-07-29 06:00:00|184.2|181.4|182.43|179.63|184.2|181.4|181.79|178.99|0
1659074700000|2022-07-29 06:05:00|182.59|179.79|181.79|178.99|182.91|180.11|181.63|178.83|0
1659075000000|2022-07-29 06:10:00|181.86|179.06|181.78|178.98|182.91|180.11|181.46|178.66|0
1659075300000|2022-07-29 06:15:00|181.7|178.9|182.1|179.3|182.5|179.7|181.46|178.66|0
1659075600000|2022-07-29 06:20:00|182.26|179.46|184.34|181.54|184.34|181.54|181.94|179.14|0
1659075900000|2022-07-29 06:25:00|184.42|181.62|187.2|184.4|187.36|184.56|184.34|181.54|0
1659076200000|2022-07-29 06:30:00|187.04|184.24|186.71|183.91|187.52|184.72|186.55|183.75|0
1659076500000|2022-07-29 06:35:00|186.87|184.07|185.9|183.1|187.36|184.56|185.9|183.1|0
1659076800000|2022-07-29 06:40:00|186.06|183.26|184.93|182.13|186.55|183.75|184.77|181.97|0
1659077100000|2022-07-29 06:45:00|185.25|182.45|185.65|182.85|186.22|183.42|184.93|182.13|0
1659077400000|2022-07-29 06:50:00|185.73|182.93|185.89|183.09|186.29|183.49|185.09|182.29|0
1659077700000|2022-07-29 06:55:00|185.97|183.17|186.05|183.25|186.69|183.89|184.92|182.12|0
1659078000000|2022-07-29 07:00:00|185.56|182.76|184.67|181.87|186.37|183.57|184.28|181.48|0
1659078300000|2022-07-29 07:05:00|184.23|181.83|185.43|183.03|186.48|184.08|183.59|181.19|0
1659078600000|2022-07-29 07:10:00|185.52|183.12|184.39|181.99|186.8|184.4|184.39|181.99|0
1659078900000|2022-07-29 07:15:00|184.55|182.15|186.96|184.56|186.96|184.56|184.23|181.83|0
1659079200000|2022-07-29 07:20:00|187.12|184.72|187.03|184.63|188.41|186.01|186.8|184.4|0
1659079500000|2022-07-29 07:25:00|187.12|184.72|186.95|184.55|187.76|185.36|186.39|183.99|0
1659079800000|2022-07-29 07:30:00|186.79|184.39|183.25|180.85|186.95|184.55|183.09|180.69|0
1659080100000|2022-07-29 07:35:00|183.41|181.01|183.72|181.32|184.37|181.97|183.09|180.69|0
1659080400000|2022-07-29 07:40:00|183.56|181.16|182.6|180.2|183.72|181.32|181.65|179.25|0
1659080700000|2022-07-29 07:45:00|182.68|180.28|182.2|179.8|183.4|181|181.8|179.4|0
1659081000000|2022-07-29 07:50:00|182.35|179.95|182.43|180.03|183.39|180.99|182.12|179.72|0
1659081300000|2022-07-29 07:55:00|182.27|179.87|183.39|180.99|183.39|180.99|182.11|179.71|0
1659081600000|2022-07-29 08:00:00|183.55|181.15|184.02|181.62|184.83|182.43|183.07|180.67|0
1659081900000|2022-07-29 08:05:00|183.86|181.46|184.98|182.58|185.63|183.23|183.86|181.46|0
1659082200000|2022-07-29 08:10:00|185.14|182.74|185.14|182.74|186.27|183.87|184.98|182.58|0
1659082500000|2022-07-29 08:15:00|185.22|182.82|186.26|183.86|186.43|184.03|184.5|182.1|0
1659082800000|2022-07-29 08:20:00|186.1|183.7|183.28|180.88|186.26|183.86|183.21|180.81|0
1659083100000|2022-07-29 08:25:00|183.37|180.97|185.61|183.21|185.61|183.21|183.21|180.81|0
1659083400000|2022-07-29 08:30:00|185.45|183.05|184.8|182.4|185.61|183.21|184.64|182.24|0
1659083700000|2022-07-29 08:35:00|184.64|182.24|183.83|181.43|185.28|182.88|183.75|181.35|0
1659084000000|2022-07-29 08:40:00|183.67|181.27|183.11|180.71|185.6|183.2|182.63|180.23|0
1659084300000|2022-07-29 08:45:00|183.19|180.79|180.95|178.55|183.35|180.95|180.79|178.39|0
1659084600000|2022-07-29 08:50:00|181.11|178.71|181.11|178.71|181.75|179.35|180.48|178.08|0
1659084900000|2022-07-29 08:55:00|180.95|178.55|182.38|179.98|182.7|180.3|180.95|178.55|0
1659085200000|2022-07-29 09:00:00|182.06|179.66|181.9|179.5|182.38|179.98|181.1|178.7|0
1659085500000|2022-07-29 09:05:00|181.97|179.57|181.1|178.7|182.06|179.66|180.86|178.46|0
1659085800000|2022-07-29 09:10:00|181.25|178.85|182.21|179.81|182.21|179.81|180.78|178.38|0
1659086100000|2022-07-29 09:15:00|182.05|179.65|181.25|178.85|182.36|179.96|181.25|178.85|0
1659086400000|2022-07-29 09:20:00|181.41|179.01|181.6|179.2|182.08|179.68|180.48|178.08|0
1659086700000|2022-07-29 09:25:00|181.67|179.27|182.87|180.47|182.87|180.47|181.51|179.11|0
1659087000000|2022-07-29 09:30:00|182.71|180.31|184.47|182.07|184.47|182.07|182.71|180.31|0
1659087300000|2022-07-29 09:35:00|184.31|181.91|183.98|181.58|184.79|182.39|183.82|181.42|0
1659087600000|2022-07-29 09:40:00|183.9|181.5|183.66|181.26|184.47|182.07|183.58|181.18|0
1659087900000|2022-07-29 09:45:00|183.5|181.1|183.98|181.58|184.3|181.9|183.34|180.94|0
1659088200000|2022-07-29 09:50:00|184.14|181.74|183.97|181.57|184.62|182.22|183.33|180.93|0
1659088500000|2022-07-29 09:55:00|183.89|181.49|185.58|183.18|185.66|183.26|183.65|181.25|0
1659088800000|2022-07-29 10:00:00|185.74|183.34|184.93|182.53|186.22|183.82|183.32|180.92|0
1659089100000|2022-07-29 10:05:00|184.84|182.44|185.89|183.49|186.38|183.98|184.77|182.37|0
1659089400000|2022-07-29 10:10:00|185.73|183.33|184.92|182.52|186.21|183.81|184.6|182.2|0
1659089700000|2022-07-29 10:15:00|184.76|182.36|183.79|181.39|185.08|182.68|183.55|181.15|0
1659090000000|2022-07-29 10:20:00|183.47|181.07|184.27|181.87|184.59|182.19|183.47|181.07|0
1659090300000|2022-07-29 10:25:00|184.34|181.94|184.26|181.86|184.91|182.51|184.1|181.7|0
1659090600000|2022-07-29 10:30:00|184.42|182.02|185.06|182.66|185.07|182.67|184.34|181.94|0
1659090900000|2022-07-29 10:35:00|184.9|182.5|187.16|184.76|187.16|184.76|184.74|182.34|0
1659091200000|2022-07-29 10:40:00|187|184.6|186.51|184.11|187.16|184.76|186.51|184.11|0
1659091500000|2022-07-29 10:45:00|186.26|183.86|186.34|183.94|186.51|184.11|185.7|183.3|0
1659091800000|2022-07-29 10:50:00|186.67|184.27|186.18|183.78|187.47|185.07|186.18|183.78|0
1659092100000|2022-07-29 10:55:00|186.34|183.94|185.85|183.45|186.34|183.94|185.53|183.13|0
1659092400000|2022-07-29 11:00:00|185.69|183.29|184.56|182.16|186.33|183.93|184.4|182|0
1659092700000|2022-07-29 11:05:00|184.39|181.99|182.63|180.23|184.55|182.15|182.63|180.23|0
1659093000000|2022-07-29 11:10:00|182.7|180.3|182.62|180.22|183.75|181.35|182.62|180.22|0
1659093300000|2022-07-29 11:15:00|182.78|180.38|183.58|181.18|183.74|181.34|182.62|180.22|0
1659093600000|2022-07-29 11:20:00|183.74|181.34|182.77|180.37|184.06|181.66|181.98|179.58|0
1659093900000|2022-07-29 11:25:00|182.93|180.53|181.81|179.41|182.93|180.53|181.49|179.09|0
1659094200000|2022-07-29 11:30:00|181.97|179.57|181.08|178.68|182.45|180.05|180.93|178.53|0
1659094500000|2022-07-29 11:35:00|181.24|178.84|181.4|179|182.36|179.96|180.84|178.44|0
1659094800000|2022-07-29 11:40:00|181.24|178.84|180.92|178.52|181.4|179|179.96|177.56|0
1659095100000|2022-07-29 11:45:00|180.76|178.36|180.59|178.19|181.39|178.99|180.44|178.04|0
1659095400000|2022-07-29 11:50:00|180.51|178.11|181.07|178.67|181.55|179.15|180.11|177.71|0
1659095700000|2022-07-29 11:55:00|180.91|178.51|181.62|179.22|181.7|179.3|180.27|177.87|0
1659096000000|2022-07-29 12:00:00|181.54|179.14|182.5|180.1|182.82|180.42|181.38|178.98|0
1659096300000|2022-07-29 12:05:00|182.66|180.26|181.69|179.29|182.98|180.58|181.69|179.29|0
1659096600000|2022-07-29 12:10:00|181.85|179.45|180.57|178.17|181.85|179.45|180.25|177.85|0
1659096900000|2022-07-29 12:15:00|180.41|178.01|179.45|177.05|180.41|178.01|179.14|176.74|0
1659097200000|2022-07-29 12:20:00|179.77|177.37|179.77|177.37|179.93|177.53|178.81|176.41|0
1659097500000|2022-07-29 12:25:00|179.93|177.53|178.73|176.33|180.88|178.48|178.33|175.93|0
1659097800000|2022-07-29 12:30:00|179.36|176.96|174.39|171.99|179.76|177.36|174.16|171.76|0
1659098100000|2022-07-29 12:35:00|174.71|172.31|173.59|171.19|176.91|174.51|172.61|170.21|0
1659098400000|2022-07-29 12:40:00|173.28|170.88|174.21|171.81|174.61|172.21|173.28|170.88|0
1659098700000|2022-07-29 12:45:00|174.37|171.97|175.62|173.22|175.78|173.38|174.21|171.81|0
1659099000000|2022-07-29 12:50:00|175.78|173.38|178.47|176.07|178.47|176.07|175.46|173.06|0
1659099300000|2022-07-29 12:55:00|178.31|175.91|177.68|175.28|178.31|175.91|177.52|175.12|0
1659099600000|2022-07-29 13:00:00|177.83|175.43|174.06|171.66|177.83|175.43|173.75|171.35|0
1659099900000|2022-07-29 13:05:00|173.9|171.5|173.74|171.34|174.53|172.13|172.65|170.25|0
1659100200000|2022-07-29 13:10:00|173.9|171.5|173.43|171.03|174.05|171.65|172.65|170.25|0
1659100500000|2022-07-29 13:15:00|173.11|170.71|173.27|170.87|173.73|171.33|172.87|170.47|0
1659100800000|2022-07-29 13:20:00|173.11|170.71|175.14|172.74|175.29|172.89|172.64|170.24|0
1659101100000|2022-07-29 13:25:00|174.98|172.58|175.29|172.89|176.08|173.68|174.51|172.11|0
1659101400000|2022-07-29 13:30:00|175.76|173.36|173.1|170.7|178.28|175.88|171.39|168.99|0
1659101700000|2022-07-29 13:35:00|172.01|169.61|174.37|171.97|174.81|172.41|170.46|168.06|0
1659102000000|2022-07-29 13:40:00|174.68|172.28|179.13|176.73|181.37|178.97|174.44|172.04|0
1659102300000|2022-07-29 13:45:00|178.88|176.48|181.69|179.29|183.79|181.39|178.88|176.48|0
1659102600000|2022-07-29 13:50:00|181.85|179.45|184.41|182.01|185.87|183.47|181.21|178.81|0
1659102900000|2022-07-29 13:55:00|184.74|182.34|185.06|182.66|186.84|184.44|183.45|181.05|0
1659103200000|2022-07-29 14:00:00|185.3|182.9|190.42|188.02|190.75|188.35|182.96|180.56|0
1659103500000|2022-07-29 14:05:00|190.59|188.19|190.87|188.47|194.81|192.41|189.89|187.49|0
1659103800000|2022-07-29 14:10:00|190.71|188.31|189.43|187.03|192.7|190.3|189.27|186.87|0
1659104100000|2022-07-29 14:15:00|189.76|187.36|190.57|188.17|190.57|188.17|188.14|185.74|0
1659104400000|2022-07-29 14:20:00|190.73|188.33|193.18|190.78|193.84|191.44|189.43|187.03|0
1659104700000|2022-07-29 14:25:00|193.68|191.28|195.65|193.25|198.31|195.91|193.18|190.78|0
1659105000000|2022-07-29 14:30:00|195.98|193.58|192.85|190.45|197.14|194.74|192.36|189.96|0
1659105300000|2022-07-29 14:35:00|192.36|189.96|194.49|192.09|194.98|192.58|192.19|189.79|0
1659105600000|2022-07-29 14:40:00|194.82|192.42|196.63|194.23|196.96|194.56|193.66|191.26|0
1659105900000|2022-07-29 14:45:00|196.47|194.07|194.64|192.24|197.96|195.56|194.48|192.08|0
1659106200000|2022-07-29 14:50:00|194.81|192.41|193.82|191.42|195.3|192.9|192.67|190.27|0
1659106500000|2022-07-29 14:55:00|193.65|191.25|188.1|185.7|194.31|191.91|188.1|185.7|0
1659106800000|2022-07-29 15:00:00|187.94|185.54|185.35|182.95|189.56|187.16|185.03|182.63|0
1659107100000|2022-07-29 15:05:00|185.67|183.27|187.12|184.72|188.58|186.18|185.51|183.11|0
1659107400000|2022-07-29 15:10:00|186.96|184.56|186.39|183.99|187.45|185.05|184.39|181.99|0
1659107700000|2022-07-29 15:15:00|186.64|184.24|187.93|185.53|188.09|185.69|184.71|182.31|0
1659108000000|2022-07-29 15:20:00|187.76|185.36|183.1|180.7|188.09|185.69|183.1|180.7|0
1659108300000|2022-07-29 15:25:00|182.94|180.54|179.9|177.5|183.58|181.18|179.58|177.18|0
1659108600000|2022-07-29 15:30:00|179.58|177.18|180.63|178.23|182.7|180.3|178.94|176.54|0
1659108900000|2022-07-29 15:35:00|180.47|178.07|185.26|182.86|185.26|182.86|180.47|178.07|0
1659109200000|2022-07-29 15:40:00|185.42|183.02|188.97|186.57|188.97|186.57|184.94|182.54|0
1659109500000|2022-07-29 15:45:00|188.81|186.41|187.19|184.79|189.62|187.22|187.19|184.79|0
1659109800000|2022-07-29 15:50:00|187.35|184.95|189.45|187.05|189.94|187.54|186.38|183.98|0
1659110100000|2022-07-29 15:55:00|189.62|187.22|188.8|186.4|190.27|187.87|188.15|185.75|0
1659110400000|2022-07-29 16:00:00|188.96|186.56|188.71|186.31|190.22|187.82|188.22|185.82|0
1659110700000|2022-07-29 16:05:00|188.38|185.98|184.82|182.42|188.38|185.98|184.02|181.62|0
1659111000000|2022-07-29 16:10:00|185.3|182.9|186.1|183.7|188.21|185.81|185.3|182.9|0
1659111300000|2022-07-29 16:15:00|186.27|183.87|189.02|186.62|190|187.6|186.1|183.7|0
1659111600000|2022-07-29 16:20:00|189.18|186.78|189.01|186.61|189.83|187.43|187.56|185.16|0
1659111900000|2022-07-29 16:25:00|189.09|186.69|188.85|186.45|189.67|187.27|188.04|185.64|0
1659112200000|2022-07-29 16:30:00|189.01|186.61|189.1|186.7|190.64|188.24|188.52|186.12|0
1659112500000|2022-07-29 16:35:00|188.94|186.54|190.08|187.68|190.41|188.01|186.66|184.26|0
1659112800000|2022-07-29 16:40:00|189.92|187.52|190.4|188|190.57|188.17|188.77|186.37|0
1659113100000|2022-07-29 16:45:00|190.24|187.84|192.53|190.13|193.03|190.63|189.91|187.51|0
1659113400000|2022-07-29 16:50:00|192.2|189.8|195.01|192.61|195.01|192.61|192.2|189.8|0
1659113700000|2022-07-29 16:55:00|195.18|192.78|194.01|191.61|195.67|193.27|193.68|191.28|0
1659114000000|2022-07-29 17:00:00|193.85|191.45|192.36|189.96|194.34|191.94|191.86|189.46|0
1659114300000|2022-07-29 17:05:00|192.19|189.79|193.54|191.14|194.26|191.86|191.86|189.46|0
1659114600000|2022-07-29 17:10:00|193.71|191.31|193.87|191.47|194.53|192.13|192.22|189.82|0
1659114900000|2022-07-29 17:15:00|194.03|191.63|193.7|191.3|194.36|191.96|193.2|190.8|0
1659115200000|2022-07-29 17:20:00|193.86|191.46|193.2|190.8|194.52|192.12|192.54|190.14|0
1659115500000|2022-07-29 17:25:00|193.03|190.63|191.55|189.15|193.53|191.13|191.22|188.82|0
1659115800000|2022-07-29 17:30:00|191.38|188.98|192.53|190.13|194.02|191.62|191.38|188.98|0
1659116100000|2022-07-29 17:35:00|192.37|189.97|194.34|191.94|194.51|192.11|192.04|189.64|0
1659116400000|2022-07-29 17:40:00|194.51|192.11|194.95|192.55|195.66|193.26|194.01|191.61|0
1659116700000|2022-07-29 17:45:00|194.78|192.38|195.61|193.21|196.28|193.88|194.45|192.05|0
1659117000000|2022-07-29 17:50:00|195.44|193.04|197.44|195.04|197.77|195.37|195.44|193.04|0
1659117300000|2022-07-29 17:55:00|197.61|195.21|196.84|194.44|198.44|196.04|195.96|193.56|0
1659117600000|2022-07-29 18:00:00|197|194.6|197.5|195.1|197.83|195.43|195.34|192.94|0
1659117900000|2022-07-29 18:05:00|197.66|195.26|199.5|197.1|199.5|197.1|197.66|195.26|0
1659118200000|2022-07-29 18:10:00|199.33|196.93|200.75|198.35|201.51|199.11|199.33|196.93|0
1659118500000|2022-07-29 18:15:00|200.67|198.27|202.51|200.11|202.68|200.28|199.84|197.44|0
1659118800000|2022-07-29 18:20:00|202.35|199.95|201.5|199.1|202.68|200.28|200.83|198.43|0
1659119100000|2022-07-29 18:25:00|201.33|198.93|202.51|200.11|202.76|200.36|200.5|198.1|0
1659119400000|2022-07-29 18:30:00|202.67|200.27|202.84|200.44|203.01|200.61|201.49|199.09|0
1659119700000|2022-07-29 18:35:00|203.01|200.61|203.68|201.28|205.54|203.14|203.01|200.61|0
1659120000000|2022-07-29 18:40:00|203.17|200.77|202.16|199.76|203.68|201.28|201.32|198.92|0
1659120300000|2022-07-29 18:45:00|202.32|199.92|202.66|200.26|203.84|201.44|201.48|199.08|0
1659120600000|2022-07-29 18:50:00|202.49|200.09|203.66|201.26|204|201.6|201.98|199.58|0
1659120900000|2022-07-29 18:55:00|203.33|200.93|204.33|201.93|204.5|202.1|202.82|200.42|0
1659121200000|2022-07-29 19:00:00|204.67|202.27|207.72|205.32|207.72|205.32|204|201.6|0
1659121500000|2022-07-29 19:05:00|207.55|205.15|206.09|203.69|208.13|205.73|205.17|202.77|0
1659121800000|2022-07-29 19:10:00|206.26|203.86|207.61|205.21|207.61|205.21|205.25|202.85|0
1659122100000|2022-07-29 19:15:00|207.78|205.38|206.56|204.16|207.78|205.38|204.87|202.47|0
1659122400000|2022-07-29 19:20:00|206.39|203.99|207.91|205.51|207.91|205.51|205.88|203.48|0
1659122700000|2022-07-29 19:25:00|208.25|205.85|210.13|207.73|210.3|207.9|208.08|205.68|0
1659123000000|2022-07-29 19:30:00|209.95|207.55|211.49|209.09|211.49|209.09|207.74|205.34|0
1659123300000|2022-07-29 19:35:00|211.66|209.26|209.78|207.38|211.83|209.43|209.78|207.38|0
1659123600000|2022-07-29 19:40:00|209.6|207.2|210.28|207.88|211.14|208.74|208.41|206.01|0
1659123900000|2022-07-29 19:45:00|209.94|207.54|210.79|208.39|211.65|209.25|209.26|206.86|0
1659124200000|2022-07-29 19:50:00|212.17|209.77|206.87|204.47|212.17|209.77|206.7|204.3|0
1659124500000|2022-07-29 19:55:00|207.04|204.64|204.5|202.1|207.04|204.64|204.16|201.76|0
1659124800000|2022-07-29 20:00:00|207.03|204.63|205.34|202.94|207.37|204.97|205.34|202.94|0
1659125100000|2022-07-29 20:05:00|205.67|203.27|204.15|201.75|206.01|203.61|204.15|201.75|0
1659125400000|2022-07-29 20:10:00|204.32|201.92|204.65|202.25|205.16|202.76|204.15|201.75|0
1659313800000|2022-08-01 00:30:00|192.68|189.88|192.68|189.88|193.25|190.45|192.68|189.88|0
1659314100000|2022-08-01 00:35:00|192.51|189.71|192.18|189.38|193.17|190.37|191.85|189.05|0
1659314400000|2022-08-01 00:40:00|192.01|189.21|192.67|189.87|193.17|190.37|192.01|189.21|0
1659314700000|2022-08-01 00:45:00|192.75|189.95|192.83|190.03|193.33|190.53|192.67|189.87|0
1659315000000|2022-08-01 00:50:00|193|190.2|192.83|190.03|193.33|190.53|192.83|190.03|0
1659315300000|2022-08-01 00:55:00|192.91|190.11|192.49|189.69|192.91|190.11|192|189.2|0
1659315600000|2022-08-01 01:00:00|192.66|189.86|191.74|188.94|192.99|190.19|191.74|188.94|0
1659315900000|2022-08-01 01:05:00|191.66|188.86|191.49|188.69|192.15|189.35|191.16|188.36|0
1659316200000|2022-08-01 01:10:00|191.33|188.53|192.64|189.84|192.98|190.18|191.33|188.53|0
1659316500000|2022-08-01 01:15:00|192.81|190.01|193.8|191|193.8|191|192.31|189.51|0
1659316800000|2022-08-01 01:20:00|193.88|191.08|192.8|190|194.13|191.33|192.8|190|0
1659317100000|2022-08-01 01:25:00|192.97|190.17|193.46|190.66|193.63|190.83|192.8|190|0
1659317400000|2022-08-01 01:30:00|193.29|190.49|194.2|191.4|194.45|191.65|192.13|189.33|0
1659317700000|2022-08-01 01:35:00|194.28|191.48|194.82|192.02|195.48|192.68|194.12|191.32|0
1659318000000|2022-08-01 01:40:00|194.65|191.85|193.98|191.18|195.15|192.35|193.49|190.69|0
1659318300000|2022-08-01 01:45:00|193.9|191.1|192.66|189.86|193.98|191.18|192.49|189.69|0
1659318600000|2022-08-01 01:50:00|192.49|189.69|193.97|191.17|194.14|191.34|192.49|189.69|0
1659318900000|2022-08-01 01:55:00|193.89|191.09|194.3|191.5|194.97|192.17|193.48|190.68|0
1659319200000|2022-08-01 02:00:00|194.14|191.34|193.3|190.5|194.47|191.67|193.3|190.5|0
1659319500000|2022-08-01 02:05:00|193.47|190.67|193.3|190.5|193.88|191.08|193.13|190.33|0
1659319800000|2022-08-01 02:10:00|193.38|190.58|193.29|190.49|193.38|190.58|192.63|189.83|0
1659320100000|2022-08-01 02:15:00|193.13|190.33|192.96|190.16|193.37|190.57|192.8|190|0
1659320400000|2022-08-01 02:20:00|193.12|190.32|193.29|190.49|193.29|190.49|192.96|190.16|0
1659320700000|2022-08-01 02:25:00|193.45|190.65|194.85|192.05|194.94|192.14|193.29|190.49|0
1659321000000|2022-08-01 02:30:00|194.94|192.14|194.27|191.47|195.27|192.47|194.27|191.47|0
1659321300000|2022-08-01 02:35:00|194.44|191.64|193.77|190.97|194.44|191.64|193.6|190.8|0
1659321600000|2022-08-01 02:40:00|193.85|191.05|193.84|191.04|194.1|191.3|193.6|190.8|0
1659321900000|2022-08-01 02:45:00|193.93|191.13|194.26|191.46|194.76|191.96|193.93|191.13|0
1659322200000|2022-08-01 02:50:00|194.17|191.37|194.59|191.79|194.59|191.79|193.92|191.12|0
1659322500000|2022-08-01 02:55:00|194.92|192.12|194.75|191.95|195.42|192.62|194.5|191.7|0
1659322800000|2022-08-01 03:00:00|194.66|191.86|193.91|191.11|194.75|191.95|193.91|191.11|0
1659323100000|2022-08-01 03:05:00|193.75|190.95|193.58|190.78|194.08|191.28|193.08|190.28|0
1659323400000|2022-08-01 03:10:00|193.41|190.61|193.41|190.61|193.91|191.11|193.08|190.28|0
1659323700000|2022-08-01 03:15:00|193.57|190.77|191.75|188.95|193.57|190.77|191.75|188.95|0
1659324000000|2022-08-01 03:20:00|191.59|188.79|190.93|188.13|191.59|188.79|190.93|188.13|0
1659324300000|2022-08-01 03:25:00|191.09|188.29|190.43|187.63|191.25|188.45|189.94|187.14|0
1659324600000|2022-08-01 03:30:00|190.34|187.54|190.75|187.95|190.83|188.03|190.1|187.3|0
1659324900000|2022-08-01 03:35:00|190.59|187.79|190.91|188.11|190.92|188.12|190.58|187.78|0
1659325200000|2022-08-01 03:40:00|190.83|188.03|190.91|188.11|190.91|188.11|190.74|187.94|0
1659325500000|2022-08-01 03:45:00|190.74|187.94|190.08|187.28|190.74|187.94|190.08|187.28|0
1659325800000|2022-08-01 03:50:00|190.25|187.45|190.57|187.77|190.74|187.94|190.08|187.28|0
1659326100000|2022-08-01 03:55:00|190.73|187.93|190.57|187.77|190.73|187.93|190.57|187.77|0
1659326400000|2022-08-01 04:00:00|190.4|187.6|190.73|187.93|190.73|187.93|190.23|187.43|0
1659326700000|2022-08-01 04:05:00|190.89|188.09|190.23|187.43|190.89|188.09|190.23|187.43|0
1659327000000|2022-08-01 04:10:00|190.06|187.26|190.72|187.92|190.88|188.08|190.06|187.26|0
1659327300000|2022-08-01 04:15:00|190.88|188.08|191.7|188.9|191.7|188.9|190.88|188.08|0
1659327600000|2022-08-01 04:20:00|191.78|188.98|191.86|189.06|191.87|189.07|191.45|188.65|0
1659327900000|2022-08-01 04:25:00|191.77|188.97|192.19|189.39|192.19|189.39|191.53|188.73|0
1659328200000|2022-08-01 04:30:00|192.02|189.22|191.85|189.05|192.18|189.38|191.52|188.72|0
1659328500000|2022-08-01 04:35:00|192.02|189.22|191.02|188.22|192.02|189.22|191.02|188.22|0
1659328800000|2022-08-01 04:40:00|191.19|188.39|191.51|188.71|191.68|188.88|191.02|188.22|0
1659329100000|2022-08-01 04:45:00|191.68|188.88|191.18|188.38|191.68|188.88|191.18|188.38|0
1659329400000|2022-08-01 04:50:00|191.35|188.55|191.67|188.87|191.67|188.87|191.01|188.21|0
1659329700000|2022-08-01 04:55:00|191.75|188.95|192.16|189.36|192.16|189.36|191.67|188.87|0
1659330000000|2022-08-01 05:00:00|192.33|189.53|191.83|189.03|192.33|189.53|191.74|188.94|0
1659330300000|2022-08-01 05:05:00|191.66|188.86|191.66|188.86|192.16|189.36|191.57|188.77|0
1659330600000|2022-08-01 05:10:00|191.57|188.77|190.83|188.03|191.66|188.86|190.5|187.7|0
1659330900000|2022-08-01 05:15:00|190.67|187.87|191.15|188.35|191.23|188.43|190.5|187.7|0
1659331200000|2022-08-01 05:20:00|190.99|188.19|190.66|187.86|191.4|188.6|190.66|187.86|0
1659331500000|2022-08-01 05:25:00|190.74|187.94|191.31|188.51|191.55|188.75|190.74|187.94|0
1659331800000|2022-08-01 05:30:00|191.48|188.68|191.31|188.51|192.46|189.66|191.31|188.51|0
1659332100000|2022-08-01 05:35:00|191.14|188.34|189.99|187.19|191.31|188.51|189.99|187.19|0
1659332400000|2022-08-01 05:40:00|189.33|186.53|189|186.2|189.49|186.69|188.67|185.87|0
1659332700000|2022-08-01 05:45:00|188.91|186.11|190.14|187.34|190.14|187.34|188.91|186.11|0
1659333000000|2022-08-01 05:50:00|190.31|187.51|191.45|188.65|191.45|188.65|190.14|187.34|0
1659333300000|2022-08-01 05:55:00|191.62|188.82|192.27|189.47|192.27|189.47|191.37|188.57|0
1659333600000|2022-08-01 06:00:00|192.44|189.64|192.93|190.13|193.1|190.3|192.27|189.47|0
1659333900000|2022-08-01 06:05:00|193.1|190.3|192.27|189.47|193.1|190.3|192.27|189.47|0
1659334200000|2022-08-01 06:10:00|192.43|189.63|193.09|190.29|193.09|190.29|191.93|189.13|0
1659334500000|2022-08-01 06:15:00|193.25|190.45|191.93|189.13|193.25|190.45|191.84|189.04|0
1659334800000|2022-08-01 06:20:00|192.09|189.29|191.26|188.46|192.58|189.78|191.26|188.46|0
1659335100000|2022-08-01 06:25:00|191.34|188.54|192.25|189.45|192.25|189.45|191.01|188.21|0
1659335400000|2022-08-01 06:30:00|192.08|189.28|191.42|188.62|192.16|189.36|190.76|187.96|0
1659335700000|2022-08-01 06:35:00|191.25|188.45|191.25|188.45|191.75|188.95|190.76|187.96|0
1659336000000|2022-08-01 06:40:00|191.41|188.61|192.07|189.27|192.4|189.6|191.25|188.45|0
1659336300000|2022-08-01 06:45:00|192.23|189.43|192.73|189.93|193.14|190.34|192.07|189.27|0
1659336600000|2022-08-01 06:50:00|192.89|190.09|192.89|190.09|193.06|190.26|192.23|189.43|0
1659336900000|2022-08-01 06:55:00|192.8|190|193.05|190.25|193.3|190.5|192.72|189.92|0
1659337200000|2022-08-01 07:00:00|194.37|191.57|195.61|192.81|195.87|193.07|193.71|190.91|0
1659337500000|2022-08-01 07:05:00|195.5|193.1|195.66|193.26|196.16|193.76|194.67|192.27|0
1659337800000|2022-08-01 07:10:00|195.58|193.18|195.49|193.09|196.58|194.18|195.16|192.76|0
1659338100000|2022-08-01 07:15:00|195.57|193.17|194.82|192.42|195.66|193.26|194.33|191.93|0
1659338400000|2022-08-01 07:20:00|194.74|192.34|195.82|193.42|196.15|193.75|194.66|192.26|0
1659338700000|2022-08-01 07:25:00|195.98|193.58|195.15|192.75|196.06|193.66|194.82|192.42|0
1659339000000|2022-08-01 07:30:00|195.31|192.91|197.65|195.25|198.15|195.75|195.31|192.91|0
1659339300000|2022-08-01 07:35:00|197.82|195.42|198.82|196.42|199.66|197.26|197.82|195.42|0
1659339600000|2022-08-01 07:40:00|198.65|196.25|198.31|195.91|199.32|196.92|197.81|195.41|0
1659339900000|2022-08-01 07:45:00|198.39|195.99|197.97|195.57|198.81|196.41|197.8|195.4|0
1659340200000|2022-08-01 07:50:00|197.88|195.48|197.04|194.64|197.97|195.57|196.37|193.97|0
1659340500000|2022-08-01 07:55:00|197.13|194.73|197.12|194.72|197.63|195.23|196.46|194.06|0
1659340800000|2022-08-01 08:00:00|196.96|194.56|197.12|194.72|197.63|195.23|196.62|194.22|0
1659341100000|2022-08-01 08:05:00|197.29|194.89|197.95|195.55|198.12|195.72|196.78|194.38|0
1659341400000|2022-08-01 08:10:00|198.12|195.72|196.78|194.38|199.3|196.9|195.94|193.54|0
1659341700000|2022-08-01 08:15:00|196.61|194.21|196.61|194.21|197.44|195.04|196.44|194.04|0
1659342000000|2022-08-01 08:20:00|196.6|194.2|195.68|193.28|196.77|194.37|195.6|193.2|0
1659342300000|2022-08-01 08:25:00|195.93|193.53|195.76|193.36|195.93|193.53|195.1|192.7|0
1659342600000|2022-08-01 08:30:00|195.59|193.19|196.43|194.03|196.59|194.19|195.59|193.19|0
1659342900000|2022-08-01 08:35:00|196.42|194.02|195.59|193.19|196.59|194.19|195.09|192.69|0
1659343200000|2022-08-01 08:40:00|195.75|193.35|194.25|191.85|195.75|193.35|194.25|191.85|0
1659343500000|2022-08-01 08:45:00|194.58|192.18|192.92|190.52|194.75|192.35|192.92|190.52|0
1659343800000|2022-08-01 08:50:00|193|190.6|193.16|190.76|193.16|190.76|192.26|189.86|0
1659344100000|2022-08-01 08:55:00|193.08|190.68|193.24|190.84|193.32|190.92|192.75|190.35|0
1659344400000|2022-08-01 09:00:00|193.41|191.01|194.23|191.83|194.4|192|193.08|190.68|0
1659344700000|2022-08-01 09:05:00|194.4|192|194.39|191.99|194.56|192.16|193.73|191.33|0
1659345000000|2022-08-01 09:10:00|194.47|192.07|195.72|193.32|196.06|193.66|194.39|191.99|0
1659345300000|2022-08-01 09:15:00|195.64|193.24|195.38|192.98|195.72|193.32|195.05|192.65|0
1659345600000|2022-08-01 09:20:00|195.46|193.06|195.71|193.31|195.79|193.39|195.22|192.82|0
1659345900000|2022-08-01 09:25:00|195.88|193.48|195.04|192.64|196.21|193.81|194.88|192.48|0
1659346200000|2022-08-01 09:30:00|194.96|192.56|197.54|195.14|197.88|195.48|194.96|192.56|0
1659346500000|2022-08-01 09:35:00|197.71|195.31|198.12|195.72|198.63|196.23|197.21|194.81|0
1659346800000|2022-08-01 09:40:00|198.04|195.64|197.54|195.14|198.21|195.81|197.2|194.8|0
1659347100000|2022-08-01 09:45:00|197.7|195.3|198.54|196.14|198.54|196.14|197.28|194.88|0
1659347400000|2022-08-01 09:50:00|198.71|196.31|197.36|194.96|198.71|196.31|197.19|194.79|0
1659347700000|2022-08-01 09:55:00|197.27|194.87|197.52|195.12|198.03|195.63|197.19|194.79|0
1659348000000|2022-08-01 10:00:00|197.69|195.29|198.53|196.13|198.53|196.13|197.1|194.7|0
1659348300000|2022-08-01 10:05:00|198.69|196.29|198.27|195.87|199.53|197.13|197.85|195.45|0
1659348600000|2022-08-01 10:10:00|198.35|195.95|197.01|194.61|198.35|195.95|196.68|194.28|0
1659348900000|2022-08-01 10:15:00|196.84|194.44|197.84|195.44|198.01|195.61|196.67|194.27|0
1659349200000|2022-08-01 10:20:00|198.01|195.61|197.17|194.77|198.01|195.61|196.5|194.1|0
1659349500000|2022-08-01 10:25:00|197.08|194.68|197.67|195.27|197.67|195.27|196.83|194.43|0
1659349800000|2022-08-01 10:30:00|197.5|195.1|197.66|195.26|197.66|195.26|196.41|194.01|0
1659350100000|2022-08-01 10:35:00|197.57|195.17|197.32|194.92|197.83|195.43|197.16|194.76|0
1659350400000|2022-08-01 10:40:00|197.15|194.75|196.98|194.58|197.49|195.09|196.73|194.33|0
1659350700000|2022-08-01 10:45:00|196.9|194.5|196.48|194.08|197.23|194.83|196.31|193.91|0
1659351000000|2022-08-01 10:50:00|196.39|193.99|196.81|194.41|197.14|194.74|196.31|193.91|0
1659351300000|2022-08-01 10:55:00|196.89|194.49|197.3|194.9|197.64|195.24|196.47|194.07|0
1659351600000|2022-08-01 11:00:00|197.55|195.15|197.8|195.4|197.97|195.57|197.13|194.73|0
1659351900000|2022-08-01 11:05:00|197.64|195.24|197.8|195.4|198.47|196.07|197.46|195.06|0
1659352200000|2022-08-01 11:10:00|197.88|195.48|199.14|196.74|199.56|197.16|197.54|195.14|0
1659352500000|2022-08-01 11:15:00|199.31|196.91|199.05|196.65|199.48|197.08|198.63|196.23|0
1659352800000|2022-08-01 11:20:00|199.13|196.73|198.96|196.56|199.98|197.58|198.8|196.4|0
1659353100000|2022-08-01 11:25:00|199.04|196.64|199.72|197.32|200.69|198.29|198.96|196.56|0
1659353400000|2022-08-01 11:30:00|200.06|197.66|198.88|196.48|200.14|197.74|198.71|196.31|0
1659353700000|2022-08-01 11:35:00|198.96|196.56|199.38|196.98|199.38|196.98|198.71|196.31|0
1659354000000|2022-08-01 11:40:00|199.55|197.15|201.14|198.74|202.41|200.01|199.55|197.15|0
1659354300000|2022-08-01 11:45:00|201.06|198.66|202.07|199.67|203.6|201.2|201.06|198.66|0
1659354600000|2022-08-01 11:50:00|201.98|199.58|200.88|198.48|202.07|199.67|200.88|198.48|0
1659354900000|2022-08-01 11:55:00|200.54|198.14|199.87|197.47|200.54|198.14|199.53|197.13|0
1659355200000|2022-08-01 12:00:00|199.7|197.3|198.18|195.78|199.87|197.47|198.18|195.78|0
1659355500000|2022-08-01 12:05:00|198.09|195.69|196.34|193.94|198.09|195.69|195.67|193.27|0
1659355800000|2022-08-01 12:10:00|196.5|194.1|195.83|193.43|196.67|194.27|195.17|192.77|0
1659356100000|2022-08-01 12:15:00|195.67|193.27|195.16|192.76|196.17|193.77|195|192.6|0
1659356400000|2022-08-01 12:20:00|195.33|192.93|194.49|192.09|195.49|193.09|194.16|191.76|0
1659356700000|2022-08-01 12:25:00|194.66|192.26|193.99|191.59|194.66|192.26|192.5|190.1|0
1659357000000|2022-08-01 12:30:00|193.82|191.42|193.32|190.92|195.15|192.75|192.74|190.34|0
1659357300000|2022-08-01 12:35:00|193.16|190.76|192.66|190.26|193.49|191.09|192.16|189.76|0
1659357600000|2022-08-01 12:40:00|192.49|190.09|192.49|190.09|192.66|190.26|191|188.6|0
1659357900000|2022-08-01 12:45:00|192.57|190.17|189.52|187.12|192.65|190.25|189.03|186.63|0
1659358200000|2022-08-01 12:50:00|189.68|187.28|186.41|184.01|190.67|188.27|186.09|183.69|0
1659358500000|2022-08-01 12:55:00|186.25|183.85|186.09|183.69|187.72|185.32|186.09|183.69|0
1659358800000|2022-08-01 13:00:00|185.76|183.36|182.37|179.97|186.25|183.85|181.4|179|0
1659359100000|2022-08-01 13:05:00|182.53|180.13|186.24|183.84|186.24|183.84|182.37|179.97|0
1659359400000|2022-08-01 13:10:00|186.32|183.92|186.72|184.32|186.72|184.32|185.26|182.86|0
1659359700000|2022-08-01 13:15:00|186.56|184.16|183.8|181.4|186.72|184.32|183.48|181.08|0
1659360000000|2022-08-01 13:20:00|183.64|181.24|185.9|183.5|185.98|183.58|182.99|180.59|0
1659360300000|2022-08-01 13:25:00|185.82|183.42|184.12|181.72|186.06|183.66|183.47|181.07|0
1659360600000|2022-08-01 13:30:00|184.6|182.2|185.38|182.98|187.03|184.63|178.63|176.23|0
1659360900000|2022-08-01 13:35:00|185.45|183.05|188.94|186.54|189.26|186.86|184.9|182.5|0
1659361200000|2022-08-01 13:40:00|189.26|186.86|193.84|191.44|195.32|192.92|187.96|185.56|0
1659361500000|2022-08-01 13:45:00|193.68|191.28|194|191.6|195.49|193.09|191.7|189.3|0
1659361800000|2022-08-01 13:50:00|194.16|191.76|200.69|198.29|201.86|199.46|193.34|190.94|0
1659362100000|2022-08-01 13:55:00|200.52|198.12|199.76|197.36|203.37|200.97|199.35|196.95|0
1659362400000|2022-08-01 14:00:00|199.42|197.02|202.02|199.62|204.89|202.49|196.85|194.45|0
1659362700000|2022-08-01 14:05:00|201.68|199.28|207.77|205.37|210.68|208.28|201.68|199.28|0
1659363000000|2022-08-01 14:10:00|207.26|204.86|208.5|206.1|210.73|208.33|207.09|204.69|0
1659363300000|2022-08-01 14:15:00|208.59|206.19|199.57|197.17|209.19|206.79|199.57|197.17|0
1659363600000|2022-08-01 14:20:00|199.41|197.01|199.57|197.17|200.9|198.5|196.58|194.18|0
1659363900000|2022-08-01 14:25:00|199.24|196.84|194.43|192.03|199.57|197.17|192.8|190.4|0
1659364200000|2022-08-01 14:30:00|194.84|192.44|196.57|194.17|198.56|196.16|194.84|192.44|0
1659364500000|2022-08-01 14:35:00|196.9|194.5|200.22|197.82|200.22|197.82|196.24|193.84|0
1659364800000|2022-08-01 14:40:00|200.56|198.16|205.76|203.36|206.27|203.87|200.56|198.16|0
1659365100000|2022-08-01 14:45:00|206.1|203.7|209.67|207.27|210.87|208.47|205.25|202.85|0
1659365400000|2022-08-01 14:50:00|209.84|207.44|213.78|211.38|214.82|212.42|209.84|207.44|0
1659365700000|2022-08-01 14:55:00|213.44|211.04|212.57|210.17|213.61|211.21|211.54|209.14|0
1659366000000|2022-08-01 15:00:00|212.92|210.52|210.17|207.77|214.98|212.58|209.65|207.25|0
1659366300000|2022-08-01 15:05:00|210.34|207.94|208.8|206.4|210.51|208.11|207.27|204.87|0
1659366600000|2022-08-01 15:10:00|209.14|206.74|212.04|209.64|212.22|209.82|208.28|205.88|0
1659366900000|2022-08-01 15:15:00|212.21|209.81|203.37|200.97|212.21|209.81|203.37|200.97|0
1659367200000|2022-08-01 15:20:00|203.03|200.63|210.15|207.75|210.66|208.26|202.36|199.96|0
1659367500000|2022-08-01 15:25:00|210.32|207.92|211.69|209.29|213.32|210.92|209.12|206.72|0
1659367800000|2022-08-01 15:30:00|211.52|209.12|207.24|204.84|211.86|209.46|206.14|203.74|0
1659368100000|2022-08-01 15:35:00|207.58|205.18|207.58|205.18|208.43|206.03|205.72|203.32|0
1659368400000|2022-08-01 15:40:00|207.41|205.01|210.82|208.42|210.99|208.59|206.56|204.16|0
1659368700000|2022-08-01 15:45:00|210.99|208.59|214.08|211.68|214.08|211.68|209.62|207.22|0
1659369000000|2022-08-01 15:50:00|213.91|211.51|211.84|209.44|214.6|212.2|211.84|209.44|0
1659369300000|2022-08-01 15:55:00|212.01|209.61|210.12|207.72|212.01|209.61|210.12|207.72|0
1659369600000|2022-08-01 16:00:00|210.29|207.89|207.9|205.5|211.15|208.75|207.22|204.82|0
1659369900000|2022-08-01 16:05:00|208.24|205.84|206.2|203.8|209.09|206.69|206.2|203.8|0
1659370200000|2022-08-01 16:10:00|206.03|203.63|202.48|200.08|207.89|205.49|200.64|198.24|0
1659370500000|2022-08-01 16:15:00|202.65|200.25|203.99|201.59|204.33|201.93|201.47|199.07|0
1659370800000|2022-08-01 16:20:00|203.82|201.42|206.18|203.78|207.37|204.97|203.49|201.09|0
1659371100000|2022-08-01 16:25:00|206.01|203.61|206.35|203.95|207.54|205.14|205.75|203.35|0
1659371400000|2022-08-01 16:30:00|206.52|204.12|206.17|203.77|206.85|204.45|203.98|201.58|0
1659371700000|2022-08-01 16:35:00|206.34|203.94|204.82|202.42|206.51|204.11|203.47|201.07|0
1659372000000|2022-08-01 16:40:00|204.65|202.25|205.15|202.75|205.66|203.26|202.79|200.39|0
1659372300000|2022-08-01 16:45:00|205.32|202.92|204.98|202.58|208.2|205.8|204.3|201.9|0
1659372600000|2022-08-01 16:50:00|205.31|202.91|203.79|201.39|205.48|203.08|203.46|201.06|0
1659372900000|2022-08-01 16:55:00|203.96|201.56|204.46|202.06|204.47|202.07|201.44|199.04|0
1659373200000|2022-08-01 17:00:00|204.12|201.72|197.43|195.03|204.46|202.06|197.1|194.7|0
1659373500000|2022-08-01 17:05:00|197.6|195.2|201.43|199.03|202.27|199.87|196.6|194.2|0
1659373800000|2022-08-01 17:10:00|201.26|198.86|202.09|199.69|202.26|199.86|198.92|196.52|0
1659374100000|2022-08-01 17:15:00|202.6|200.2|196.76|194.36|203.27|200.87|196.59|194.19|0
1659374400000|2022-08-01 17:20:00|196.92|194.52|196.75|194.35|198.75|196.35|194.77|192.37|0
1659374700000|2022-08-01 17:25:00|197.08|194.68|193.12|190.72|197.16|194.76|192.96|190.56|0
1659375000000|2022-08-01 17:30:00|192.8|190.4|190.51|188.11|194.6|192.2|190.51|188.11|0
1659375300000|2022-08-01 17:35:00|190.83|188.43|191.97|189.57|192.95|190.55|190.18|187.78|0
1659375600000|2022-08-01 17:40:00|192.13|189.73|190.17|187.77|192.79|190.39|188.71|186.31|0
1659375900000|2022-08-01 17:45:00|189.92|187.52|189.36|186.96|190.01|187.61|185.97|183.57|0
1659376200000|2022-08-01 17:50:00|189.03|186.63|188.86|186.46|189.52|187.12|186.61|184.21|0
1659376500000|2022-08-01 17:55:00|188.54|186.14|192.84|190.44|193.17|190.77|187.25|184.85|0
1659376800000|2022-08-01 18:00:00|192.02|189.62|190.88|188.48|192.68|190.28|187.97|185.57|0
1659377100000|2022-08-01 18:05:00|190.72|188.32|192.83|190.43|192.99|190.59|189.26|186.86|0
1659377400000|2022-08-01 18:10:00|192.18|189.78|195.78|193.38|195.94|193.54|190.55|188.15|0
1659377700000|2022-08-01 18:15:00|196.1|193.7|193.47|191.07|197.42|195.02|192.5|190.1|0
1659378000000|2022-08-01 18:20:00|193.31|190.91|195.93|193.53|195.93|193.53|192.17|189.77|0
1659378300000|2022-08-01 18:25:00|195.6|193.2|195.1|192.7|196.01|193.61|193.3|190.9|0
1659378600000|2022-08-01 18:30:00|194.94|192.54|195.92|193.52|196.75|194.35|194.44|192.04|0
1659378900000|2022-08-01 18:35:00|196.09|193.69|197.24|194.84|197.73|195.33|195.92|193.52|0
1659379200000|2022-08-01 18:40:00|197.4|195|193.78|191.38|198.23|195.83|193.62|191.22|0
1659379500000|2022-08-01 18:45:00|193.94|191.54|194.92|192.52|195.58|193.18|192.8|190.4|0
1659379800000|2022-08-01 18:50:00|193.94|191.54|197.22|194.82|197.55|195.15|192.47|190.07|0
1659380100000|2022-08-01 18:55:00|197.39|194.99|201.87|199.47|204.05|201.65|197.06|194.66|0
1659380400000|2022-08-01 19:00:00|202.04|199.64|199.39|196.99|202.2|199.8|198.16|195.76|0
1659380700000|2022-08-01 19:05:00|199.56|197.16|202.56|200.16|203.23|200.83|198.23|195.83|0
1659381000000|2022-08-01 19:10:00|202.39|199.99|203.39|200.99|203.56|201.16|200.39|197.99|0
1659381300000|2022-08-01 19:15:00|203.73|201.33|202.22|199.82|204.91|202.51|201.88|199.48|0
1659381600000|2022-08-01 19:20:00|202.05|199.65|197.88|195.48|202.05|199.65|197.55|195.15|0
1659381900000|2022-08-01 19:25:00|197.55|195.15|197.55|195.15|198.21|195.81|196.39|193.99|0
1659382200000|2022-08-01 19:30:00|197.22|194.82|198.7|196.3|199.2|196.8|196.22|193.82|0
1659382500000|2022-08-01 19:35:00|198.54|196.14|198.7|196.3|199.03|196.63|197.21|194.81|0
1659382800000|2022-08-01 19:40:00|198.86|196.46|197.2|194.8|201.53|199.13|196.79|194.39|0
1659383100000|2022-08-01 19:45:00|196.87|194.47|199.69|197.29|200.85|198.45|196.54|194.14|0
1659383400000|2022-08-01 19:50:00|202.36|199.96|197.19|194.79|202.36|199.96|197.03|194.63|0
1659383700000|2022-08-01 19:55:00|196.86|194.46|197.03|194.63|199.01|196.61|195.54|193.14|0
1659384000000|2022-08-01 20:00:00|197.02|194.62|198.68|196.28|199.51|197.11|196.03|193.63|0
1659384300000|2022-08-01 20:05:00|198.84|196.44|198.34|195.94|199.34|196.94|198.18|195.78|0
1659384600000|2022-08-01 20:10:00|198.51|196.11|199|196.6|199.5|197.1|198.51|196.11|0
1659384900000|2022-08-01 20:15:00|199.2|196.4|197.7|194.9|199.2|196.4|197.21|194.41|0
1659385200000|2022-08-01 20:20:00|197.54|194.74|197.86|195.06|198.03|195.23|197.2|194.4|0
1659385500000|2022-08-01 20:25:00|198.03|195.23|198.19|195.39|198.77|195.97|198.03|195.23|0
1659385800000|2022-08-01 20:30:00|198.36|195.56|198.19|195.39|198.52|195.72|198.19|195.39|0
1659386100000|2022-08-01 20:35:00|198.18|195.38|198.68|195.88|198.68|195.88|198.18|195.38|0
1659386400000|2022-08-01 20:40:00|198.84|196.04|198.67|195.87|198.84|196.04|198.67|195.87|0
1659386700000|2022-08-01 20:45:00|198.84|196.04|198.67|195.87|198.92|196.12|198.67|195.87|0
1659387000000|2022-08-01 20:50:00|198.58|195.78|198.67|195.87|198.83|196.03|198.5|195.7|0
1659387300000|2022-08-01 20:55:00|198.83|196.03|199.57|196.77|199.57|196.77|198.66|195.86|0
1659387600000|2022-08-01 21:00:00|199.53|196.73|198.88|196.08|199.53|196.73|198.88|196.08|0
1659387900000|2022-08-01 21:05:00|198.85|196.05|198.58|195.78|198.97|196.17|198.44|195.64|0
1659388200000|2022-08-01 21:10:00|198.53|195.73|198.36|195.56|198.65|195.85|198.11|195.31|0
1659388500000|2022-08-01 21:15:00|198.4|195.6|198.09|195.29|198.57|195.77|197.91|195.11|0
1659388800000|2022-08-01 21:20:00|198.11|195.31|197.84|195.04|198.25|195.45|197.74|194.94|0
1659389100000|2022-08-01 21:25:00|197.91|195.11|197.86|195.06|198.13|195.33|197.73|194.93|0
1659389400000|2022-08-01 21:30:00|197.95|195.15|197.61|194.81|198.12|195.32|197.56|194.76|0
1659389700000|2022-08-01 21:35:00|197.56|194.76|197.51|194.71|197.82|195.02|197.3|194.5|0
1659390000000|2022-08-01 21:40:00|197.56|194.76|198.01|195.21|198.04|195.24|197.56|194.76|0
1659390300000|2022-08-01 21:45:00|198.04|195.24|197.64|194.84|198.23|195.43|197.48|194.68|0
1659390600000|2022-08-01 21:50:00|197.6|194.8|197.96|195.16|198.06|195.26|197.6|194.8|0
1659390900000|2022-08-01 21:55:00|197.95|195.15|197.51|194.71|197.95|195.15|197.51|194.71|0
1659391200000|2022-08-01 22:00:00|198.19|195.39|196.12|193.32|198.19|195.39|195.88|193.08|0
1659391500000|2022-08-01 22:05:00|195.96|193.16|194.97|192.17|196.62|193.82|194.8|192|0
1659391800000|2022-08-01 22:10:00|195.21|192.41|195.78|192.98|195.78|192.98|194.97|192.17|0
1659392100000|2022-08-01 22:15:00|195.95|193.15|195.12|192.32|196.61|193.81|195.12|192.32|0
1659392400000|2022-08-01 22:20:00|195.2|192.4|195.12|192.32|195.29|192.49|194.46|191.66|0
1659392700000|2022-08-01 22:25:00|194.95|192.15|194.95|192.15|194.95|192.15|194.46|191.66|0
1659393000000|2022-08-01 22:30:00|195.28|192.48|194.94|192.14|196.1|193.3|194.86|192.06|0
1659393300000|2022-08-01 22:35:00|194.78|191.98|195.93|193.13|196.09|193.29|194.37|191.57|0
1659393600000|2022-08-01 22:40:00|196.01|193.21|195.76|192.96|196.42|193.62|195.26|192.46|0
1659393900000|2022-08-01 22:45:00|195.92|193.12|196.25|193.45|196.58|193.78|195.92|193.12|0
1659394200000|2022-08-01 22:50:00|196.41|193.61|196.41|193.61|196.41|193.61|196.16|193.36|0
1659394500000|2022-08-01 22:55:00|196.57|193.77|196.24|193.44|197.07|194.27|196.24|193.44|0
1659394800000|2022-08-01 23:00:00|196.07|193.27|197.22|194.42|197.72|194.92|195.82|193.02|0
1659395100000|2022-08-01 23:05:00|197.06|194.26|198.13|195.33|198.55|195.75|196.56|193.76|0
1659395400000|2022-08-01 23:10:00|197.88|195.08|197.88|195.08|198.21|195.41|197.38|194.58|0
1659395700000|2022-08-01 23:15:00|197.79|194.99|196.22|193.42|197.79|194.99|196.06|193.26|0
1659396000000|2022-08-01 23:20:00|196.38|193.58|196.22|193.42|196.55|193.75|196.05|193.25|0
1659396300000|2022-08-01 23:25:00|196.21|193.41|194.89|192.09|196.21|193.41|194.89|192.09|0
1659396600000|2022-08-01 23:30:00|194.73|191.93|194.4|191.6|194.73|191.93|193.74|190.94|0
1659396900000|2022-08-01 23:35:00|194.56|191.76|194.88|192.08|194.89|192.09|194.31|191.51|0
1659397200000|2022-08-01 23:40:00|195.05|192.25|194.55|191.75|195.54|192.74|194.3|191.5|0
1659397500000|2022-08-01 23:45:00|194.88|192.08|193.73|190.93|195.37|192.57|193.07|190.27|0
1659397800000|2022-08-01 23:50:00|193.4|190.6|193.72|190.92|194.71|191.91|193.24|190.44|0
1659398100000|2022-08-01 23:55:00|193.8|191|193.23|190.43|194.7|191.9|192.9|190.1|0
1659398400000|2022-08-02 00:00:00|193.55|190.75|192.41|189.61|194.21|191.41|192.24|189.44|0
1659398700000|2022-08-02 00:05:00|192.24|189.44|192.24|189.44|192.41|189.61|191.43|188.63|0
1659399000000|2022-08-02 00:10:00|192.07|189.27|192.89|190.09|193.21|190.41|191.58|188.78|0
1659399300000|2022-08-02 00:15:00|192.72|189.92|191.17|188.37|193.21|190.41|190.76|187.96|0
1659399600000|2022-08-02 00:20:00|191.25|188.45|190.76|187.96|191.41|188.61|189.95|187.15|0
1659399900000|2022-08-02 00:25:00|190.6|187.8|190.59|187.79|190.76|187.96|189.62|186.82|0
1659400200000|2022-08-02 00:30:00|190.67|187.87|190.26|187.46|191.08|188.28|190.1|187.3|0
1659400500000|2022-08-02 00:35:00|190.42|187.62|190.26|187.46|190.91|188.11|189.94|187.14|0
1659400800000|2022-08-02 00:40:00|190.34|187.54|190.58|187.78|190.58|187.78|189.44|186.64|0
1659401100000|2022-08-02 00:45:00|190.42|187.62|189.76|186.96|190.58|187.78|189.6|186.8|0
1659401400000|2022-08-02 00:50:00|189.68|186.88|189.11|186.31|189.68|186.88|187.98|185.18|0
1659401700000|2022-08-02 00:55:00|188.79|185.99|187.97|185.17|188.79|185.99|187.89|185.09|0
1659402000000|2022-08-02 01:00:00|187.81|185.01|188.13|185.33|188.78|185.98|187.17|184.37|0
1659402300000|2022-08-02 01:05:00|187.97|185.17|188.13|185.33|188.61|185.81|187.97|185.17|0
1659402600000|2022-08-02 01:10:00|188.2|185.4|187.48|184.68|188.29|185.49|187.32|184.52|0
1659402900000|2022-08-02 01:15:00|187.32|184.52|188.6|185.8|188.6|185.8|186.83|184.03|0
1659403200000|2022-08-02 01:20:00|188.76|185.96|188.76|185.96|189.41|186.61|187.79|184.99|0
1659403500000|2022-08-02 01:25:00|188.44|185.64|187.3|184.5|188.84|186.04|186.98|184.18|0
1659403800000|2022-08-02 01:30:00|187.22|184.42|185.21|182.41|187.46|184.66|185.05|182.25|0
1659404100000|2022-08-02 01:35:00|185.05|182.25|183.93|181.13|185.85|183.05|183.61|180.81|0
1659404400000|2022-08-02 01:40:00|183.77|180.97|184.4|181.6|184.56|181.76|183.61|180.81|0
1659404700000|2022-08-02 01:45:00|184.24|181.44|184.4|181.6|185.2|182.4|184.24|181.44|0
1659405000000|2022-08-02 01:50:00|184.56|181.76|187.01|184.21|187.5|184.7|184.24|181.44|0
1659405300000|2022-08-02 01:55:00|187.17|184.37|187.33|184.53|187.33|184.53|186.21|183.41|0
1659405600000|2022-08-02 02:00:00|187.17|184.37|186.69|183.89|187.97|185.17|186.37|183.57|0
1659405900000|2022-08-02 02:05:00|186.85|184.05|187|184.2|187.81|185.01|186.69|183.89|0
1659406200000|2022-08-02 02:10:00|186.92|184.12|186.59|183.79|186.92|184.12|186.04|183.24|0
1659406500000|2022-08-02 02:15:00|186.52|183.72|185.39|182.59|186.52|183.72|185.31|182.51|0
1659406800000|2022-08-02 02:20:00|185.24|182.44|184.51|181.71|185.31|182.51|184.28|181.48|0
1659407100000|2022-08-02 02:25:00|184.59|181.79|183.8|181|184.59|181.79|183.17|180.37|0
1659407400000|2022-08-02 02:30:00|183.95|181.15|184.74|181.94|184.9|182.1|183.79|180.99|0
1659407700000|2022-08-02 02:35:00|184.59|181.79|185.06|182.26|185.38|182.58|184.58|181.78|0
1659408000000|2022-08-02 02:40:00|185.22|182.42|184.58|181.78|185.37|182.57|184.58|181.78|0
1659408300000|2022-08-02 02:45:00|184.65|181.85|185.21|182.41|185.53|182.73|184.57|181.77|0
1659408600000|2022-08-02 02:50:00|185.05|182.25|185.2|182.4|185.37|182.57|184.57|181.77|0
1659408900000|2022-08-02 02:55:00|185.04|182.24|186.87|184.07|186.87|184.07|184.88|182.08|0
1659409200000|2022-08-02 03:00:00|186.79|183.99|186.87|184.07|187.11|184.31|186.47|183.67|0
1659409500000|2022-08-02 03:05:00|186.95|184.15|186.79|183.99|186.95|184.15|185.99|183.19|0
1659409800000|2022-08-02 03:10:00|186.78|183.98|187.5|184.7|187.58|184.78|186.3|183.5|0
1659410100000|2022-08-02 03:15:00|187.42|184.62|187.01|184.21|187.42|184.62|186.78|183.98|0
1659410400000|2022-08-02 03:20:00|186.94|184.14|187.09|184.29|187.25|184.45|186.77|183.97|0
1659410700000|2022-08-02 03:25:00|187.25|184.45|187.57|184.77|187.73|184.93|187.09|184.29|0
1659411000000|2022-08-02 03:30:00|187.41|184.61|189.17|186.37|189.17|186.37|187.41|184.61|0
1659411300000|2022-08-02 03:35:00|189.01|186.21|188.92|186.12|189.17|186.37|188.52|185.72|0
1659411600000|2022-08-02 03:40:00|188.84|186.04|189.16|186.36|189.81|187.01|188.84|186.04|0
1659411900000|2022-08-02 03:45:00|189.32|186.52|188.67|185.87|189.32|186.52|188.43|185.63|0
1659412200000|2022-08-02 03:50:00|188.59|185.79|188.51|185.71|188.75|185.95|188.19|185.39|0
1659412500000|2022-08-02 03:55:00|188.67|185.87|187.78|184.98|188.67|185.87|187.54|184.74|0
1659412800000|2022-08-02 04:00:00|187.94|185.14|189.16|186.36|189.64|186.84|187.54|184.74|0
1659413100000|2022-08-02 04:05:00|189|186.2|189.79|186.99|190.12|187.32|189|186.2|0
1659413400000|2022-08-02 04:10:00|189.95|187.15|189.79|186.99|190.11|187.31|189.55|186.75|0
1659413700000|2022-08-02 04:15:00|189.87|187.07|189.14|186.34|189.87|187.07|189.14|186.34|0
1659414000000|2022-08-02 04:20:00|189.3|186.5|188.82|186.02|189.3|186.5|188.5|185.7|0
1659414300000|2022-08-02 04:25:00|188.66|185.86|188.73|185.93|188.98|186.18|188.34|185.54|0
1659414600000|2022-08-02 04:30:00|188.65|185.85|188.81|186.01|189.29|186.49|188.02|185.22|0
1659414900000|2022-08-02 04:35:00|188.97|186.17|188.49|185.69|188.97|186.17|188.33|185.53|0
1659415200000|2022-08-02 04:40:00|188.33|185.53|188.16|185.36|188.64|185.84|188|185.2|0
1659415500000|2022-08-02 04:45:00|188.24|185.44|188.64|185.84|188.8|186|188.16|185.36|0
1659415800000|2022-08-02 04:50:00|188.71|185.91|188.31|185.51|188.8|186|187.99|185.19|0
1659416100000|2022-08-02 04:55:00|188.23|185.43|189.11|186.31|189.11|186.31|188.15|185.35|0
1659416400000|2022-08-02 05:00:00|188.95|186.15|189.82|187.02|190.22|187.42|188.94|186.14|0
1659416700000|2022-08-02 05:05:00|189.9|187.1|190.06|187.26|191.03|188.23|189.9|187.1|0
1659417000000|2022-08-02 05:10:00|189.97|187.17|190.37|187.57|190.38|187.58|189.73|186.93|0
1659417300000|2022-08-02 05:15:00|190.53|187.73|188.45|185.65|190.7|187.9|188.36|185.56|0
1659417600000|2022-08-02 05:20:00|188.29|185.49|189.08|186.28|189.4|186.6|188.13|185.33|0
1659417900000|2022-08-02 05:25:00|188.92|186.12|188.12|185.32|189.56|186.76|187.96|185.16|0
1659418200000|2022-08-02 05:30:00|188.04|185.24|187|184.2|188.44|185.64|186.68|183.88|0
1659418500000|2022-08-02 05:35:00|187.16|184.36|186.52|183.72|187.32|184.52|186.04|183.24|0
1659418800000|2022-08-02 05:40:00|186.68|183.88|186.83|184.03|187.31|184.51|186.67|183.87|0
1659419100000|2022-08-02 05:45:00|186.75|183.95|187.62|184.82|187.94|185.14|186.67|183.87|0
1659419400000|2022-08-02 05:50:00|187.78|184.98|187.46|184.66|187.78|184.98|187.14|184.34|0
1659419700000|2022-08-02 05:55:00|187.62|184.82|187.13|184.33|187.62|184.82|186.5|183.7|0
1659420000000|2022-08-02 06:00:00|186.98|184.18|188.73|185.93|188.89|186.09|186.98|184.18|0
1659420300000|2022-08-02 06:05:00|188.88|186.08|189.1|186.3|189.9|187.1|188.88|186.08|0
1659420600000|2022-08-02 06:10:00|188.94|186.14|189.74|186.94|190.06|187.26|188.94|186.14|0
1659420900000|2022-08-02 06:15:00|189.81|187.01|190.21|187.41|190.53|187.73|189.41|186.61|0
1659421200000|2022-08-02 06:20:00|190.37|187.57|189.09|186.29|190.53|187.73|187.65|184.85|0
1659421500000|2022-08-02 06:25:00|189.41|186.61|189.16|186.36|189.41|186.61|188.45|185.65|0
1659421800000|2022-08-02 06:30:00|189.24|186.44|187.64|184.84|189.72|186.92|187.33|184.53|0
1659422100000|2022-08-02 06:35:00|187.48|184.68|187.48|184.68|188.12|185.32|187.01|184.21|0
1659422400000|2022-08-02 06:40:00|187.32|184.52|187.79|184.99|187.95|185.15|186.84|184.04|0
1659422700000|2022-08-02 06:45:00|187.87|185.07|188.43|185.63|188.75|185.95|187.63|184.83|0
1659423000000|2022-08-02 06:50:00|188.27|185.47|187.78|184.98|188.58|185.78|187.31|184.51|0
1659423300000|2022-08-02 06:55:00|187.86|185.06|188.42|185.62|188.58|185.78|187.7|184.9|0
1659423600000|2022-08-02 07:00:00|188.58|185.78|186.82|184.02|189.37|186.57|186.51|183.71|0
1659423900000|2022-08-02 07:05:00|186.62|184.22|183.37|180.97|186.78|184.38|181.58|179.18|0
1659424200000|2022-08-02 07:10:00|183.46|181.06|182.74|180.34|184.4|182|182.51|180.11|0
1659424500000|2022-08-02 07:15:00|182.82|180.42|182.35|179.95|182.98|180.58|179.69|177.29|0
1659424800000|2022-08-02 07:20:00|182.03|179.63|183.44|181.04|184.07|181.67|181.09|178.69|0
1659425100000|2022-08-02 07:25:00|183.6|181.2|183.83|181.43|183.91|181.51|182.34|179.94|0
1659425400000|2022-08-02 07:30:00|183.59|181.19|183.59|181.19|183.75|181.35|181.24|178.84|0
1659425700000|2022-08-02 07:35:00|183.75|181.35|186.27|183.87|186.75|184.35|183.12|180.72|0
1659426000000|2022-08-02 07:40:00|186.11|183.71|185.95|183.55|187.22|184.82|185.95|183.55|0
1659426300000|2022-08-02 07:45:00|186.11|183.71|187.53|185.13|188.01|185.61|186.11|183.71|0
1659426600000|2022-08-02 07:50:00|187.69|185.29|187.05|184.65|188.65|186.25|186.97|184.57|0
1659426900000|2022-08-02 07:55:00|187.21|184.81|186.25|183.85|188|185.6|186.09|183.69|0
1659427200000|2022-08-02 08:00:00|186.09|183.69|186.72|184.32|187.84|185.44|185.93|183.53|0
1659427500000|2022-08-02 08:05:00|186.64|184.24|186.65|184.25|187.69|185.29|185.75|183.35|0
1659427800000|2022-08-02 08:10:00|186.73|184.33|184.82|182.42|186.73|184.33|184.51|182.11|0
1659428100000|2022-08-02 08:15:00|184.98|182.58|183.48|181.08|185.14|182.74|183.24|180.84|0
1659428400000|2022-08-02 08:20:00|183.24|180.84|185.84|183.44|186.24|183.84|182.93|180.53|0
1659428700000|2022-08-02 08:25:00|185.92|183.52|185.92|183.52|186.4|184|185.13|182.73|0
1659429000000|2022-08-02 08:30:00|186.08|183.68|185.12|182.72|186.4|184|184.65|182.25|0
1659429300000|2022-08-02 08:35:00|184.81|182.41|182.44|180.04|184.81|182.41|182.28|179.88|0
1659429600000|2022-08-02 08:40:00|182.28|179.88|181.96|179.56|182.83|180.43|181.65|179.25|0
1659429900000|2022-08-02 08:45:00|182.12|179.72|181.8|179.4|182.27|179.87|180.78|178.38|0
1659430200000|2022-08-02 08:50:00|181.49|179.09|182.65|180.25|182.89|180.49|181.33|178.93|0
1659430500000|2022-08-02 08:55:00|182.58|180.18|182.89|180.49|183.05|180.65|182.26|179.86|0
1659430800000|2022-08-02 09:00:00|182.81|180.41|183.98|181.58|184.37|181.97|182.8|180.4|0
1659431100000|2022-08-02 09:05:00|184.06|181.66|183.9|181.5|184.21|181.81|183.5|181.1|0
1659431400000|2022-08-02 09:10:00|184.05|181.65|184.52|182.12|184.6|182.2|183.42|181.02|0
1659431700000|2022-08-02 09:15:00|184.36|181.96|184.99|182.59|185.15|182.75|184.36|181.96|0
1659432000000|2022-08-02 09:20:00|185.15|182.75|184.05|181.65|185.15|182.75|183.73|181.33|0
1659432300000|2022-08-02 09:25:00|183.89|181.49|184.2|181.8|184.28|181.88|183.03|180.63|0
1659432600000|2022-08-02 09:30:00|184.36|181.96|183.1|180.7|184.83|182.43|181.54|179.14|0
1659432900000|2022-08-02 09:35:00|183.02|180.62|182.47|180.07|183.88|181.48|182.47|180.07|0
1659433200000|2022-08-02 09:40:00|182.54|180.14|184.03|181.63|184.35|181.95|182.54|180.14|0
1659433500000|2022-08-02 09:45:00|183.95|181.55|183.63|181.23|183.95|181.55|183.09|180.69|0
1659433800000|2022-08-02 09:50:00|183.56|181.16|181.2|178.8|183.71|181.31|181.05|178.65|0
1659434100000|2022-08-02 09:55:00|181.36|178.96|180.57|178.17|181.74|179.34|180.42|178.02|0
1659434400000|2022-08-02 10:00:00|180.73|178.33|180.88|178.48|181.98|179.58|180.73|178.33|0
1659434700000|2022-08-02 10:05:00|180.73|178.33|180.56|178.16|180.73|178.33|179.79|177.39|0
1659435000000|2022-08-02 10:10:00|180.48|178.08|181.65|179.25|181.65|179.25|180.25|177.85|0
1659435300000|2022-08-02 10:15:00|181.41|179.01|179|176.6|181.65|179.25|177.46|175.06|0
1659435600000|2022-08-02 10:20:00|178.85|176.45|179.15|176.75|179.78|177.38|178.77|176.37|0
1659435900000|2022-08-02 10:25:00|179.31|176.91|178.84|176.44|179.62|177.22|178.69|176.29|0
1659436200000|2022-08-02 10:30:00|178.68|176.28|178.06|175.66|179.22|176.82|177.91|175.51|0
1659436500000|2022-08-02 10:35:00|177.98|175.58|179.29|176.89|179.61|177.21|177.44|175.04|0
1659436800000|2022-08-02 10:40:00|179.14|176.74|180.38|177.98|180.69|178.29|178.98|176.58|0
1659437100000|2022-08-02 10:45:00|180.22|177.82|180.18|177.78|181.5|179.1|179.75|177.35|0
1659437400000|2022-08-02 10:50:00|180.1|177.7|179.94|177.54|181.19|178.79|179.79|177.39|0
1659437700000|2022-08-02 10:55:00|180.1|177.7|181.65|179.25|181.8|179.4|179.63|177.23|0
1659438000000|2022-08-02 11:00:00|181.57|179.17|185.09|182.69|185.87|183.47|181.18|178.78|0
1659438300000|2022-08-02 11:05:00|185.08|182.68|183.2|180.8|185.08|182.68|182.89|180.49|0
1659438600000|2022-08-02 11:10:00|183.04|180.64|184.05|181.65|184.6|182.2|183.04|180.64|0
1659438900000|2022-08-02 11:15:00|183.98|181.58|184.44|182.04|185.23|182.83|183.82|181.42|0
1659439200000|2022-08-02 11:20:00|184.6|182.2|186.01|183.61|186.17|183.77|184.28|181.88|0
1659439500000|2022-08-02 11:25:00|186.17|183.77|185.53|183.13|186.17|183.77|185.22|182.82|0
1659439800000|2022-08-02 11:30:00|185.38|182.98|186.95|184.55|187.42|185.02|185.22|182.82|0
1659440100000|2022-08-02 11:35:00|186.79|184.39|186.47|184.07|186.95|184.55|185.84|183.44|0
1659440400000|2022-08-02 11:40:00|186.31|183.91|184.73|182.33|186.63|184.23|184.57|182.17|0
1659440700000|2022-08-02 11:45:00|184.65|182.25|185.51|183.11|185.99|183.59|184.57|182.17|0
1659441000000|2022-08-02 11:50:00|185.59|183.19|185.82|183.42|185.99|183.59|184.57|182.17|0
1659441300000|2022-08-02 11:55:00|185.98|183.58|185.03|182.63|185.98|183.58|184.72|182.32|0
1659441600000|2022-08-02 12:00:00|184.72|182.32|186.76|184.36|186.92|184.52|184.72|182.32|0
1659441900000|2022-08-02 12:05:00|186.6|184.2|186.28|183.88|186.76|184.36|185.65|183.25|0
1659442200000|2022-08-02 12:10:00|186.12|183.72|185.38|182.98|186.44|184.04|185.06|182.66|0
1659442500000|2022-08-02 12:15:00|185.29|182.89|183.48|181.08|185.53|183.13|183.48|181.08|0
1659442800000|2022-08-02 12:20:00|183.33|180.93|184.67|182.27|185.37|182.97|183.17|180.77|0
1659443100000|2022-08-02 12:25:00|184.82|182.42|183.72|181.32|184.82|182.42|182.77|180.37|0
1659443400000|2022-08-02 12:30:00|183.87|181.47|183.87|181.47|185.29|182.89|183.79|181.39|0
1659443700000|2022-08-02 12:35:00|184.03|181.63|183.55|181.15|184.03|181.63|182.92|180.52|0
1659444000000|2022-08-02 12:40:00|183.78|181.38|181.66|179.26|183.78|181.38|181.66|179.26|0
1659444300000|2022-08-02 12:45:00|181.82|179.42|181.99|179.59|182.76|180.36|181.19|178.79|0
1659444600000|2022-08-02 12:50:00|182.14|179.74|181.82|179.42|182.61|180.21|181.67|179.27|0
1659444900000|2022-08-02 12:55:00|181.98|179.58|184.64|182.24|184.72|182.32|181.9|179.5|0
1659445200000|2022-08-02 13:00:00|184.8|182.4|183.85|181.45|185.11|182.71|183.69|181.29|0
1659445500000|2022-08-02 13:05:00|184.17|181.77|187.66|185.26|187.82|185.42|183.54|181.14|0
1659445800000|2022-08-02 13:10:00|187.98|185.58|189.41|187.01|189.73|187.33|187.34|184.94|0
1659446100000|2022-08-02 13:15:00|189.32|186.92|187.81|185.41|189.57|187.17|187.65|185.25|0
1659446400000|2022-08-02 13:20:00|187.65|185.25|187.48|185.08|188.12|185.72|186.69|184.29|0
1659446700000|2022-08-02 13:25:00|187.64|185.24|189.55|187.15|189.55|187.15|187.48|185.08|0
1659447000000|2022-08-02 13:30:00|188.75|186.35|189.39|186.99|193.41|191.01|187.16|184.76|0
1659447300000|2022-08-02 13:35:00|189.55|187.15|188.27|185.87|189.71|187.31|183.99|181.59|0
1659447600000|2022-08-02 13:40:00|188.11|185.71|184.61|182.21|189.54|187.14|184.3|181.9|0
1659447900000|2022-08-02 13:45:00|185.08|182.68|185.85|183.45|191.79|189.39|184.45|182.05|0
1659448200000|2022-08-02 13:50:00|185.7|183.3|182.06|179.66|188.08|185.68|181.28|178.88|0
1659448500000|2022-08-02 13:55:00|181.59|179.19|185.85|183.45|188.08|185.68|179.87|177.47|0
1659448800000|2022-08-02 14:00:00|185.53|183.13|182.84|180.44|185.68|183.28|181.27|178.87|0
1659449100000|2022-08-02 14:05:00|183.15|180.75|179.39|176.99|186|183.6|179.39|176.99|0
1659449400000|2022-08-02 14:10:00|178.92|176.52|182.5|180.1|182.82|180.42|174.59|172.19|0
1659449700000|2022-08-02 14:15:00|182.66|180.26|186.5|184.1|186.82|184.42|182.66|180.26|0
1659450000000|2022-08-02 14:20:00|186.82|184.42|185.08|182.68|189.51|187.11|183.98|181.58|0
1659450300000|2022-08-02 14:25:00|184.92|182.52|190.46|188.06|190.46|188.06|183.98|181.58|0
1659450600000|2022-08-02 14:30:00|191.74|189.34|190.3|187.9|193.19|190.79|189.03|186.63|0
1659450900000|2022-08-02 14:35:00|190.78|188.38|191.57|189.17|192.7|190.3|188.7|186.3|0
1659451200000|2022-08-02 14:40:00|191.41|189.01|196.41|194.01|197.22|194.82|190.61|188.21|0
1659451500000|2022-08-02 14:45:00|196.73|194.33|198.19|195.79|198.19|195.79|193.66|191.26|0
1659451800000|2022-08-02 14:50:00|198.36|195.96|204.77|202.37|205.27|202.87|197.87|195.47|0
1659452100000|2022-08-02 14:55:00|204.44|202.04|199.49|197.09|204.6|202.2|198.51|196.11|0
1659452400000|2022-08-02 15:00:00|199.33|196.93|196.79|194.39|200.97|198.57|196.3|193.9|0
1659452700000|2022-08-02 15:05:00|196.96|194.56|195.81|193.41|197.45|195.05|194.35|191.95|0
1659453000000|2022-08-02 15:10:00|195.97|193.57|193.53|191.13|195.97|193.57|193.53|191.13|0
1659453300000|2022-08-02 15:15:00|193.69|191.29|194.99|192.59|196.13|193.73|192.39|189.99|0
1659453600000|2022-08-02 15:20:00|194.82|192.42|194.06|191.66|195.31|192.91|192.23|189.83|0
1659453900000|2022-08-02 15:25:00|194.23|191.83|197.32|194.92|198.14|195.74|193.58|191.18|0
1659454200000|2022-08-02 15:30:00|197.49|195.09|194.05|191.65|197.65|195.25|191.47|189.07|0
1659454500000|2022-08-02 15:35:00|193.89|191.49|198.3|195.9|198.96|196.56|193.89|191.49|0
1659454800000|2022-08-02 15:40:00|198.46|196.06|200.43|198.03|201.59|199.19|197.48|195.08|0
1659455100000|2022-08-02 15:45:00|200.77|198.37|200.6|198.2|200.93|198.53|198.29|195.89|0
1659455400000|2022-08-02 15:50:00|200.76|198.36|200.26|197.86|200.92|198.52|199.44|197.04|0
1659455700000|2022-08-02 15:55:00|200.43|198.03|199.1|196.7|201.58|199.18|198.61|196.21|0
1659456000000|2022-08-02 16:00:00|199.27|196.87|202.18|199.78|202.85|200.45|198.28|195.88|0
1659456300000|2022-08-02 16:05:00|202.02|199.62|201.01|198.61|202.51|200.11|200.51|198.11|0
1659456600000|2022-08-02 16:10:00|200.85|198.45|204.55|202.15|205.14|202.74|200.35|197.95|0
1659456900000|2022-08-02 16:15:00|204.64|202.24|207.15|204.75|208.22|205.82|204.47|202.07|0
1659457200000|2022-08-02 16:20:00|207.32|204.92|209.85|207.45|210.02|207.62|206.64|204.24|0
1659457500000|2022-08-02 16:25:00|210.02|207.62|210.36|207.96|210.36|207.96|208.66|206.26|0
1659457800000|2022-08-02 16:30:00|210.7|208.3|209.67|207.27|210.87|208.47|208.49|206.09|0
1659458100000|2022-08-02 16:35:00|209.84|207.44|211.88|209.48|212.05|209.65|208.65|206.25|0
1659458400000|2022-08-02 16:40:00|211.54|209.14|213.24|210.84|213.24|210.84|211.2|208.8|0
1659458700000|2022-08-02 16:45:00|212.9|210.5|212.56|210.16|212.9|210.5|210.85|208.45|0
1659459000000|2022-08-02 16:50:00|212.38|209.98|212.89|210.49|213.58|211.18|210.85|208.45|0
1659459300000|2022-08-02 16:55:00|213.06|210.66|211.18|208.78|213.23|210.83|210.33|207.93|0
1659459600000|2022-08-02 17:00:00|211.01|208.61|209.31|206.91|211.18|208.78|207.45|205.05|0
1659459900000|2022-08-02 17:05:00|208.97|206.57|208.96|206.56|209.64|207.24|206.27|203.87|0
1659460200000|2022-08-02 17:10:00|208.8|206.4|208.62|206.22|209.64|207.24|207.78|205.38|0
1659460500000|2022-08-02 17:15:00|208.79|206.39|208.11|205.71|209.47|207.07|208.11|205.71|0
1659460800000|2022-08-02 17:20:00|207.94|205.54|204.07|201.67|208.28|205.88|204.07|201.67|0
1659461100000|2022-08-02 17:25:00|203.9|201.5|198.57|196.17|204.4|202|197.42|195.02|0
1659461400000|2022-08-02 17:30:00|198.24|195.84|191.44|189.04|198.24|195.84|190.77|188.37|0
1659461700000|2022-08-02 17:35:00|191.11|188.71|189.49|187.09|192.65|190.25|188.53|186.13|0
1659462000000|2022-08-02 17:40:00|189.66|187.26|192.41|190.01|193.15|190.75|188.6|186.2|0
1659462300000|2022-08-02 17:45:00|192.34|189.94|188.95|186.55|193.15|190.75|188.47|186.07|0
1659462600000|2022-08-02 17:50:00|188.47|186.07|192.15|189.75|192.15|189.75|187.51|185.11|0
1659462900000|2022-08-02 17:55:00|191.99|189.59|192.15|189.75|192.63|190.23|190.54|188.14|0
1659463200000|2022-08-02 18:00:00|191.82|189.42|191.57|189.17|193.11|190.71|189.57|187.17|0
1659463500000|2022-08-02 18:05:00|191.5|189.1|197.66|195.26|197.66|195.26|190.85|188.45|0
1659463800000|2022-08-02 18:10:00|197.49|195.09|195.86|193.46|197.82|195.42|194.89|192.49|0
1659464100000|2022-08-02 18:15:00|195.7|193.3|193.74|191.34|195.86|193.46|192.94|190.54|0
1659464400000|2022-08-02 18:20:00|193.9|191.5|196.17|193.77|197.81|195.41|193.09|190.69|0
1659464700000|2022-08-02 18:25:00|196.5|194.1|197.48|195.08|197.97|195.57|195.85|193.45|0
1659465000000|2022-08-02 18:30:00|197.15|194.75|198.95|196.55|200.26|197.86|196.82|194.42|0
1659465300000|2022-08-02 18:35:00|198.78|196.38|196.16|193.76|198.95|196.55|195.02|192.62|0
1659465600000|2022-08-02 18:40:00|196.32|193.92|197.3|194.9|198.12|195.72|196.32|193.92|0
1659465900000|2022-08-02 18:45:00|196.97|194.57|196.48|194.08|196.97|194.57|192.26|189.86|0
1659466200000|2022-08-02 18:50:00|196.72|194.32|193.87|191.47|198.27|195.87|191.94|189.54|0
1659466500000|2022-08-02 18:55:00|193.55|191.15|192.09|189.69|193.87|191.47|190.16|187.76|0
1659466800000|2022-08-02 19:00:00|191.77|189.37|193.05|190.65|194.03|191.63|191.44|189.04|0
1659467100000|2022-08-02 19:05:00|192.89|190.49|191.27|188.87|194.02|191.62|190.79|188.39|0
1659467400000|2022-08-02 19:10:00|191.11|188.71|191.91|189.51|192.08|189.68|189.03|186.63|0
1659467700000|2022-08-02 19:15:00|192.72|190.32|186.63|184.23|192.72|190.32|185.36|182.96|0
1659468000000|2022-08-02 19:20:00|186.15|183.75|186.15|183.75|188.06|185.66|185.04|182.64|0
1659468300000|2022-08-02 19:25:00|185.99|183.59|191.09|188.69|191.58|189.18|185.99|183.59|0
1659468600000|2022-08-02 19:30:00|190.45|188.05|190.93|188.53|191.58|189.18|188.53|186.13|0
1659468900000|2022-08-02 19:35:00|191.25|188.85|191.41|189.01|194.64|192.24|190.92|188.52|0
1659469200000|2022-08-02 19:40:00|191.73|189.33|191.72|189.32|191.73|189.33|189|186.6|0
1659469500000|2022-08-02 19:45:00|192.05|189.65|187.71|185.31|192.05|189.65|186.52|184.12|0
1659469800000|2022-08-02 19:50:00|187.24|184.84|185.01|182.61|188.19|185.79|184.7|182.3|0
1659470100000|2022-08-02 19:55:00|184.54|182.14|183.43|181.03|185.17|182.77|182.02|179.62|0
1659470400000|2022-08-02 20:00:00|183.11|180.71|183.11|180.71|184.06|181.66|182.96|180.56|0
1659470700000|2022-08-02 20:05:00|183.27|180.87|182.01|179.61|183.42|181.02|180.29|177.89|0
1659471000000|2022-08-02 20:10:00|182.16|179.76|182.31|179.91|182.32|179.92|180.75|178.35|0
1659471300000|2022-08-02 20:15:00|182.36|179.56|181.26|178.46|182.59|179.79|181.26|178.46|0
1659471600000|2022-08-02 20:20:00|181.41|178.61|181.26|178.46|181.73|178.93|179.55|176.75|0
1659471900000|2022-08-02 20:25:00|181.41|178.61|180.94|178.14|181.72|178.92|180.63|177.83|0
1659472200000|2022-08-02 20:30:00|181.1|178.3|181.25|178.45|181.56|178.76|180.94|178.14|0
1659472500000|2022-08-02 20:35:00|181.32|178.52|181.09|178.29|181.56|178.76|181.09|178.29|0
1659472800000|2022-08-02 20:40:00|181.24|178.44|182.49|179.69|182.96|180.16|180.93|178.13|0
1659473100000|2022-08-02 20:45:00|182.65|179.85|183.74|180.94|184.06|181.26|182.49|179.69|0
1659473400000|2022-08-02 20:50:00|183.82|181.02|183.97|181.17|183.97|181.17|183.43|180.63|0
1659473700000|2022-08-02 20:55:00|184.05|181.25|184.66|181.86|184.92|182.12|183.5|180.7|0
1659474000000|2022-08-02 21:00:00|184.2|181.4|184.1|181.3|184.43|181.63|184.08|181.28|0
1659474300000|2022-08-02 21:05:00|184.13|181.33|184.4|181.6|184.42|181.62|184.13|181.33|0
1659474600000|2022-08-02 21:10:00|184.42|181.62|184.58|181.78|184.58|181.78|184.42|181.62|0
1659474900000|2022-08-02 21:15:00|184.55|181.75|184.78|181.98|184.87|182.07|184.55|181.75|0
1659475200000|2022-08-02 21:20:00|184.87|182.07|184.88|182.08|184.91|182.11|184.77|181.97|0
1659475500000|2022-08-02 21:25:00|184.81|182.01|184.77|181.97|184.81|182.01|184.54|181.74|0
1659475800000|2022-08-02 21:30:00|184.72|181.92|184.74|181.94|184.83|182.03|184.65|181.85|0
1659476100000|2022-08-02 21:35:00|184.76|181.96|184.73|181.93|184.78|181.98|184.53|181.73|0
1659476400000|2022-08-02 21:40:00|184.76|181.96|184.85|182.05|185.06|182.26|184.73|181.93|0
1659476700000|2022-08-02 21:45:00|184.8|182|184.86|182.06|184.86|182.06|184.62|181.82|0
1659477000000|2022-08-02 21:50:00|184.84|182.04|184.81|182.01|185.05|182.25|184.59|181.79|0
1659477300000|2022-08-02 21:55:00|184.77|181.97|184.98|182.18|185.05|182.25|184.62|181.82|0
1659477600000|2022-08-02 22:00:00|185.49|182.69|185.57|182.77|187.16|184.36|185.49|182.69|0
1659477900000|2022-08-02 22:05:00|185.73|182.93|187.47|184.67|187.79|184.99|185.41|182.61|0
1659478200000|2022-08-02 22:10:00|187.63|184.83|186.03|183.23|187.95|185.15|185.88|183.08|0
1659478500000|2022-08-02 22:15:00|186.19|183.39|186.35|183.55|186.83|184.03|186.03|183.23|0
1659478800000|2022-08-02 22:20:00|186.26|183.46|184.6|181.8|186.66|183.86|184.6|181.8|0
1659479100000|2022-08-02 22:25:00|184.44|181.64|185.23|182.43|185.86|183.06|184.44|181.64|0
1659479400000|2022-08-02 22:30:00|185.54|182.74|186.49|183.69|186.65|183.85|185.38|182.58|0
1659479700000|2022-08-02 22:35:00|186.65|183.85|187.76|184.96|188.4|185.6|186.65|183.85|0
1659480000000|2022-08-02 22:40:00|187.6|184.8|188.07|185.27|188.23|185.43|187.6|184.8|0
1659480300000|2022-08-02 22:45:00|188.23|185.43|187.43|184.63|188.39|185.59|186.96|184.16|0
1659480600000|2022-08-02 22:50:00|187.27|184.47|187.75|184.95|188.07|185.27|187.27|184.47|0
1659480900000|2022-08-02 22:55:00|187.9|185.1|186.23|183.43|187.9|185.1|185.99|183.19|0
1659481200000|2022-08-02 23:00:00|186.15|183.35|185.99|183.19|186.15|183.35|185.36|182.56|0
1659481500000|2022-08-02 23:05:00|186.14|183.34|186.62|183.82|186.62|183.82|185.67|182.87|0
1659481800000|2022-08-02 23:10:00|186.46|183.66|186.29|183.49|187.25|184.45|186.14|183.34|0
1659482100000|2022-08-02 23:15:00|186.45|183.65|186.77|183.97|186.77|183.97|185.98|183.18|0
1659482400000|2022-08-02 23:20:00|186.61|183.81|186.44|183.64|186.77|183.97|186.29|183.49|0
1659482700000|2022-08-02 23:25:00|186.6|183.8|187.23|184.43|187.23|184.43|186.6|183.8|0
1659483000000|2022-08-02 23:30:00|187.31|184.51|186.35|183.55|187.39|184.59|185.8|183|0
1659483300000|2022-08-02 23:35:00|186.27|183.47|184.37|181.57|186.59|183.79|183.9|181.1|0
1659483600000|2022-08-02 23:40:00|184.21|181.41|184.52|181.72|184.53|181.73|183.74|180.94|0
1659483900000|2022-08-02 23:45:00|184.36|181.56|183.73|180.93|184.52|181.72|183.57|180.77|0
1659484200000|2022-08-02 23:50:00|183.57|180.77|182.94|180.14|184.04|181.24|182.78|179.98|0
1659484500000|2022-08-02 23:55:00|182.78|179.98|182.77|179.97|183.09|180.29|182.31|179.51|0
1659484800000|2022-08-03 00:00:00|182.46|179.66|182.46|179.66|182.93|180.13|181.51|178.71|0
1659485100000|2022-08-03 00:05:00|182.3|179.5|183.94|181.14|185.13|182.33|182.3|179.5|0
1659485400000|2022-08-03 00:10:00|183.87|181.07|181.97|179.17|183.87|181.07|181.5|178.7|0
1659485700000|2022-08-03 00:15:00|182.13|179.33|183.38|180.58|183.86|181.06|181.5|178.7|0
1659486000000|2022-08-03 00:20:00|183.54|180.74|181.18|178.38|183.86|181.06|180.24|177.44|0
1659486300000|2022-08-03 00:25:00|181.34|178.54|179.93|177.13|181.34|178.54|179.46|176.66|0
1659486600000|2022-08-03 00:30:00|180.39|177.59|180.7|177.9|181.02|178.22|179.93|177.13|0
1659486900000|2022-08-03 00:35:00|180.62|177.82|181.24|178.44|181.87|179.07|180.23|177.43|0
1659487200000|2022-08-03 00:40:00|181.17|178.37|177.12|174.32|181.17|178.37|176.96|174.16|0
1659487500000|2022-08-03 00:45:00|177.58|174.78|177.96|175.16|178.2|175.4|177.12|174.32|0
1659487800000|2022-08-03 00:50:00|178.2|175.4|179.28|176.48|179.59|176.79|178.04|175.24|0
1659488100000|2022-08-03 00:55:00|179.12|176.32|180.37|177.57|180.52|177.72|178.73|175.93|0
1659488400000|2022-08-03 01:00:00|180.28|177.48|180.52|177.72|180.99|178.19|179.97|177.17|0
1659488700000|2022-08-03 01:05:00|180.36|177.56|181.76|178.96|181.76|178.96|180.28|177.48|0
1659489000000|2022-08-03 01:10:00|182.08|179.28|182.39|179.59|182.55|179.75|181.6|178.8|0
1659489300000|2022-08-03 01:15:00|182.54|179.74|183.8|181|184.59|181.79|182.54|179.74|0
1659489600000|2022-08-03 01:20:00|183.72|180.92|183.16|180.36|184.43|181.63|183.16|180.36|0
1659489900000|2022-08-03 01:25:00|183.01|180.21|183.16|180.36|183.64|180.84|182.38|179.58|0
1659490200000|2022-08-03 01:30:00|183.47|180.67|185.21|182.41|185.37|182.57|182.6|179.8|0
1659490500000|2022-08-03 01:35:00|185.28|182.48|183.7|180.9|185.37|182.57|183.31|180.51|0
1659490800000|2022-08-03 01:40:00|183.86|181.06|184.88|182.08|185.52|182.72|183.31|180.51|0
1659491100000|2022-08-03 01:45:00|185.04|182.24|184.4|181.6|185.67|182.87|183.77|180.97|0
1659491400000|2022-08-03 01:50:00|184.56|181.76|185.35|182.55|186.78|183.98|184.56|181.76|0
1659491700000|2022-08-03 01:55:00|185.19|182.39|185.34|182.54|185.74|182.94|185.03|182.23|0
1659492000000|2022-08-03 02:00:00|185.5|182.7|187.32|184.52|188.2|185.4|185.34|182.54|0
1659492300000|2022-08-03 02:05:00|187.48|184.68|186.76|183.96|187.88|185.08|186.76|183.96|0
1659492600000|2022-08-03 02:10:00|186.92|184.12|186.44|183.64|186.92|184.12|186.12|183.32|0
1659492900000|2022-08-03 02:15:00|186.28|183.48|185.64|182.84|186.44|183.64|185.64|182.84|0
1659493200000|2022-08-03 02:20:00|185.8|183|184.84|182.04|185.95|183.15|184.84|182.04|0
1659493500000|2022-08-03 02:25:00|185.08|182.28|184.84|182.04|185.32|182.52|184.36|181.56|0
1659493800000|2022-08-03 02:30:00|185|182.2|185.47|182.67|185.95|183.15|185|182.2|0
1659494100000|2022-08-03 02:35:00|185.31|182.51|185.78|182.98|185.78|182.98|185.15|182.35|0
1659494400000|2022-08-03 02:40:00|185.94|183.14|184.82|182.02|186.41|183.61|184.82|182.02|0
1659494700000|2022-08-03 02:45:00|184.9|182.1|184.98|182.18|185.46|182.66|184.19|181.39|0
1659495000000|2022-08-03 02:50:00|184.82|182.02|185.29|182.49|185.29|182.49|184.03|181.23|0
1659495300000|2022-08-03 02:55:00|185.45|182.65|186.24|183.44|186.72|183.92|185.45|182.65|0
1659495600000|2022-08-03 03:00:00|186.31|183.51|187.03|184.23|187.51|184.71|186.23|183.43|0
1659495900000|2022-08-03 03:05:00|186.87|184.07|186.54|183.74|187.19|184.39|186.23|183.43|0
1659496200000|2022-08-03 03:10:00|186.7|183.9|186.54|183.74|187.02|184.22|186.54|183.74|0
1659496500000|2022-08-03 03:15:00|186.7|183.9|186.06|183.26|187.5|184.7|185.9|183.1|0
1659496800000|2022-08-03 03:20:00|185.9|183.1|186.37|183.57|187.17|184.37|185.66|182.86|0
1659497100000|2022-08-03 03:25:00|186.53|183.73|186.21|183.41|187.33|184.53|186.21|183.41|0
1659497400000|2022-08-03 03:30:00|186.05|183.25|185.41|182.61|186.05|183.25|185.09|182.29|0
1659497700000|2022-08-03 03:35:00|185.49|182.69|185.88|183.08|186.2|183.4|185.41|182.61|0
1659498000000|2022-08-03 03:40:00|185.96|183.16|186.03|183.23|186.43|183.63|185.56|182.76|0
1659498300000|2022-08-03 03:45:00|186.11|183.31|186.82|184.02|187.14|184.34|186.03|183.23|0
1659498600000|2022-08-03 03:50:00|186.9|184.1|186.02|183.22|188.43|185.63|186.02|183.22|0
1659498900000|2022-08-03 03:55:00|185.87|183.07|186.26|183.46|186.66|183.86|185.7|182.9|0
1659499200000|2022-08-03 04:00:00|186.18|183.38|187.45|184.65|187.45|184.65|185.7|182.9|0
1659499500000|2022-08-03 04:05:00|187.29|184.49|188.72|185.92|189.53|186.73|186.81|184.01|0
1659499800000|2022-08-03 04:10:00|188.56|185.76|187.76|184.96|188.96|186.16|187.52|184.72|0
1659500100000|2022-08-03 04:15:00|187.67|184.87|188.31|185.51|188.39|185.59|187.28|184.48|0
1659500400000|2022-08-03 04:20:00|188.39|185.59|188.07|185.27|188.71|185.91|188.07|185.27|0
1659500700000|2022-08-03 04:25:00|188.14|185.34|188.06|185.26|188.23|185.43|187.59|184.79|0
1659501000000|2022-08-03 04:30:00|188.22|185.42|187.74|184.94|188.22|185.42|187.26|184.46|0
1659501300000|2022-08-03 04:35:00|187.81|185.01|187.89|185.09|187.9|185.1|187.26|184.46|0
1659501600000|2022-08-03 04:40:00|187.81|185.01|188.05|185.25|188.05|185.25|187.57|184.77|0
1659501900000|2022-08-03 04:45:00|188.21|185.41|188.52|185.72|189.08|186.28|188.05|185.25|0
1659502200000|2022-08-03 04:50:00|188.68|185.88|187.72|184.92|188.68|185.88|186.92|184.12|0
1659502500000|2022-08-03 04:55:00|187.56|184.76|186.76|183.96|187.72|184.92|186.44|183.64|0
1659502800000|2022-08-03 05:00:00|186.92|184.12|187.23|184.43|187.87|185.07|186.91|184.11|0
1659503100000|2022-08-03 05:05:00|187.07|184.27|187.54|184.74|188.03|185.23|186.75|183.95|0
1659503400000|2022-08-03 05:10:00|187.46|184.66|188.66|185.86|188.66|185.86|187.22|184.42|0
1659503700000|2022-08-03 05:15:00|188.98|186.18|188.17|185.37|188.98|186.18|188.17|185.37|0
1659504000000|2022-08-03 05:20:00|188.01|185.21|189.29|186.49|189.29|186.49|188.01|185.21|0
1659504300000|2022-08-03 05:25:00|189.61|186.81|189.13|186.33|190.57|187.77|189.13|186.33|0
1659504600000|2022-08-03 05:30:00|189.04|186.24|190.41|187.61|190.57|187.77|189.04|186.24|0
1659504900000|2022-08-03 05:35:00|190.24|187.44|190.24|187.44|190.48|187.68|189.44|186.64|0
1659505200000|2022-08-03 05:40:00|190.32|187.52|189.75|186.95|190.56|187.76|189.75|186.95|0
1659505500000|2022-08-03 05:45:00|189.59|186.79|189.11|186.31|189.91|187.11|188.79|185.99|0
1659505800000|2022-08-03 05:50:00|189.27|186.47|189.34|186.54|189.91|187.11|189.1|186.3|0
1659506100000|2022-08-03 05:55:00|189.26|186.46|189.1|186.3|189.74|186.94|188.94|186.14|0
1659506400000|2022-08-03 06:00:00|189.26|186.46|189.25|186.45|190.38|187.58|188.77|185.97|0
1659506700000|2022-08-03 06:05:00|189.09|186.29|190.45|187.65|191.26|188.46|188.93|186.13|0
1659507000000|2022-08-03 06:10:00|190.53|187.73|190.21|187.41|190.85|188.05|190.05|187.25|0
1659507300000|2022-08-03 06:15:00|190.28|187.48|190.04|187.24|190.85|188.05|189.88|187.08|0
1659507600000|2022-08-03 06:20:00|189.88|187.08|189.07|186.27|190.04|187.24|188.83|186.03|0
1659507900000|2022-08-03 06:25:00|189.23|186.43|189.07|186.27|189.87|187.07|188.75|185.95|0
1659508200000|2022-08-03 06:30:00|189.23|186.43|188.58|185.78|189.3|186.5|188.26|185.46|0
1659508500000|2022-08-03 06:35:00|188.5|185.7|188.74|185.94|189.54|186.74|188.26|185.46|0
1659508800000|2022-08-03 06:40:00|188.9|186.1|187.77|184.97|189.06|186.26|187.61|184.81|0
1659509100000|2022-08-03 06:45:00|187.93|185.13|187.24|184.44|188.41|185.61|186.97|184.17|0
1659509400000|2022-08-03 06:50:00|187.4|184.6|188.03|185.23|188.19|185.39|187.23|184.43|0
1659509700000|2022-08-03 06:55:00|188.19|185.39|188.1|185.3|188.51|185.71|187.87|185.07|0
1659510000000|2022-08-03 07:00:00|188.02|185.22|183.57|180.77|188.02|185.22|182.94|180.14|0
1659510300000|2022-08-03 07:05:00|183.53|181.13|185.27|182.87|185.66|183.26|182.89|180.49|0
1659510600000|2022-08-03 07:10:00|185.42|183.02|183.36|180.96|186.38|183.98|183.05|180.65|0
1659510900000|2022-08-03 07:15:00|183.05|180.65|186.61|184.21|186.85|184.45|182.57|180.17|0
1659511200000|2022-08-03 07:20:00|186.53|184.13|187.56|185.16|188.44|186.04|186.37|183.97|0
1659511500000|2022-08-03 07:25:00|187.32|184.92|187.8|185.4|188.44|186.04|186.76|184.36|0
1659511800000|2022-08-03 07:30:00|187.71|185.31|186.51|184.11|188.43|186.03|186.35|183.95|0
1659512100000|2022-08-03 07:35:00|186.43|184.03|186.43|184.03|187.31|184.91|186.04|183.64|0
1659512400000|2022-08-03 07:40:00|186.59|184.19|185.07|182.67|186.67|184.27|184.76|182.36|0
1659512700000|2022-08-03 07:45:00|184.76|182.36|183.17|180.77|185.07|182.67|182.93|180.53|0
1659513000000|2022-08-03 07:50:00|183.01|180.61|184.59|182.19|184.66|182.26|183.01|180.61|0
1659513300000|2022-08-03 07:55:00|184.35|181.95|184.27|181.87|184.9|182.5|183.16|180.76|0
1659513600000|2022-08-03 08:00:00|184.42|182.02|184.26|181.86|185.69|183.29|183.95|181.55|0
1659513900000|2022-08-03 08:05:00|184.34|181.94|182.52|180.12|184.42|182.02|182.05|179.65|0
1659514200000|2022-08-03 08:10:00|182.44|180.04|182.83|180.43|183.31|180.91|181.49|179.09|0
1659514500000|2022-08-03 08:15:00|182.99|180.59|183.46|181.06|183.78|181.38|182.99|180.59|0
1659514800000|2022-08-03 08:20:00|183.61|181.21|185.83|183.43|185.99|183.59|183.46|181.06|0
1659515100000|2022-08-03 08:25:00|185.99|183.59|186.06|183.66|186.62|184.22|185.67|183.27|0
1659515400000|2022-08-03 08:30:00|186.14|183.74|187.57|185.17|187.9|185.5|186.14|183.74|0
1659515700000|2022-08-03 08:35:00|187.65|185.25|186.85|184.45|187.65|185.25|186.45|184.05|0
1659516000000|2022-08-03 08:40:00|186.93|184.53|187.4|185|187.48|185.08|186.29|183.89|0
1659516300000|2022-08-03 08:45:00|187.48|185.08|187.24|184.84|187.72|185.32|186.92|184.52|0
1659516600000|2022-08-03 08:50:00|187.32|184.92|188.19|185.79|188.35|185.95|186.68|184.28|0
1659516900000|2022-08-03 08:55:00|188.11|185.71|187.23|184.83|188.67|186.27|187.23|184.83|0
1659517200000|2022-08-03 09:00:00|187.31|184.91|187.7|185.3|188.02|185.62|186.67|184.27|0
1659517500000|2022-08-03 09:05:00|187.78|185.38|188.5|186.1|188.66|186.26|187.3|184.9|0
1659517800000|2022-08-03 09:10:00|188.34|185.94|191.55|189.15|191.88|189.48|188.26|185.86|0
1659518100000|2022-08-03 09:15:00|191.72|189.32|194.66|192.26|194.66|192.26|191.07|188.67|0
1659518400000|2022-08-03 09:20:00|194.58|192.18|193.07|190.67|194.58|192.18|192.74|190.34|0
1659518700000|2022-08-03 09:25:00|193.23|190.83|192.58|190.18|193.23|190.83|192.09|189.69|0
1659519000000|2022-08-03 09:30:00|192.66|190.26|193.71|191.31|193.71|191.31|192.09|189.69|0
1659519300000|2022-08-03 09:35:00|193.55|191.15|193.06|190.66|193.87|191.47|192.89|190.49|0
1659519600000|2022-08-03 09:40:00|193.38|190.98|192.08|189.68|193.38|190.98|191.75|189.35|0
1659519900000|2022-08-03 09:45:00|191.99|189.59|191.26|188.86|192.08|189.68|190.94|188.54|0
1659520200000|2022-08-03 09:50:00|191.18|188.78|191.42|189.02|192.07|189.67|191.1|188.7|0
1659520500000|2022-08-03 09:55:00|191.33|188.93|191.09|188.69|191.42|189.02|190.93|188.53|0
1659520800000|2022-08-03 10:00:00|191|188.6|190.47|188.07|191.74|189.34|190.23|187.83|0
1659521100000|2022-08-03 10:05:00|190.55|188.15|190.71|188.31|191.2|188.8|190.14|187.74|0
1659521400000|2022-08-03 10:10:00|190.63|188.23|192.25|189.85|192.66|190.26|190.63|188.23|0
1659521700000|2022-08-03 10:15:00|192.17|189.77|189.97|187.57|192.17|189.77|189.73|187.33|0
1659522000000|2022-08-03 10:20:00|190.05|187.65|189.4|187|190.22|187.82|189.24|186.84|0
1659522300000|2022-08-03 10:25:00|189.56|187.16|189.72|187.32|190.21|187.81|189.24|186.84|0
1659522600000|2022-08-03 10:30:00|189.88|187.48|190.12|187.72|190.53|188.13|189.64|187.24|0
1659522900000|2022-08-03 10:35:00|190.2|187.8|190.03|187.63|190.85|188.45|189.47|187.07|0
1659523200000|2022-08-03 10:40:00|189.87|187.47|188.9|186.5|190.2|187.8|188.66|186.26|0
1659523500000|2022-08-03 10:45:00|189.06|186.66|189.7|187.3|190.03|187.63|188.74|186.34|0
1659523800000|2022-08-03 10:50:00|189.78|187.38|189.86|187.46|190.02|187.62|188.89|186.49|0
1659524100000|2022-08-03 10:55:00|189.7|187.3|190.34|187.94|190.51|188.11|189.05|186.65|0
1659524400000|2022-08-03 11:00:00|190.18|187.78|191.8|189.4|191.87|189.47|189.37|186.97|0
1659524700000|2022-08-03 11:05:00|191.63|189.23|193.58|191.18|193.58|191.18|191.63|189.23|0
1659525000000|2022-08-03 11:10:00|193.5|191.1|193.58|191.18|193.91|191.51|192.93|190.53|0
1659525300000|2022-08-03 11:15:00|193.66|191.26|193.25|190.85|193.9|191.5|193.08|190.68|0
1659525600000|2022-08-03 11:20:00|193.16|190.76|192.75|190.35|193.25|190.85|192.27|189.87|0
1659525900000|2022-08-03 11:25:00|192.83|190.43|194.38|191.98|194.55|192.15|192.43|190.03|0
1659526200000|2022-08-03 11:30:00|194.22|191.82|192.09|189.69|194.62|192.22|191.77|189.37|0
1659526500000|2022-08-03 11:35:00|191.93|189.53|190.95|188.55|192.42|190.02|190.63|188.23|0
1659526800000|2022-08-03 11:40:00|190.79|188.39|191.11|188.71|191.27|188.87|190.14|187.74|0
1659527100000|2022-08-03 11:45:00|191.27|188.87|191.92|189.52|192.08|189.68|190.46|188.06|0
1659527400000|2022-08-03 11:50:00|192.08|189.68|193.29|190.89|193.29|190.89|191.92|189.52|0
1659527700000|2022-08-03 11:55:00|193.38|190.98|193.12|190.72|193.54|191.14|192.72|190.32|0
1659528000000|2022-08-03 12:00:00|193.05|190.65|193.94|191.54|194.03|191.63|192.72|190.32|0
1659528300000|2022-08-03 12:05:00|193.86|191.46|192.55|190.15|193.86|191.46|191.57|189.17|0
1659528600000|2022-08-03 12:10:00|192.38|189.98|196.14|193.74|196.14|193.74|192.38|189.98|0
1659528900000|2022-08-03 12:15:00|196.47|194.07|196.96|194.56|196.97|194.57|195.89|193.49|0
1659529200000|2022-08-03 12:20:00|197.13|194.73|196.47|194.07|198.12|195.72|195.64|193.24|0
1659529500000|2022-08-03 12:25:00|196.31|193.91|196.63|194.23|197.13|194.73|196.22|193.82|0
1659529800000|2022-08-03 12:30:00|196.79|194.39|197.45|195.05|197.94|195.54|196.46|194.06|0
1659530100000|2022-08-03 12:35:00|197.53|195.13|196.13|193.73|198.11|195.71|196.13|193.73|0
1659530400000|2022-08-03 12:40:00|196.21|193.81|197.44|195.04|197.61|195.21|196.21|193.81|0
1659530700000|2022-08-03 12:45:00|197.6|195.2|197.93|195.53|198.59|196.19|196.78|194.38|0
1659531000000|2022-08-03 12:50:00|197.76|195.36|198.33|195.93|198.42|196.02|197.27|194.87|0
1659531300000|2022-08-03 12:55:00|198.25|195.85|197.42|195.02|199.74|197.34|197.42|195.02|0
1659531600000|2022-08-03 13:00:00|197.67|195.27|197.58|195.18|197.92|195.52|197.09|194.69|0
1659531900000|2022-08-03 13:05:00|197.5|195.1|196.1|193.7|197.91|195.51|195.44|193.04|0
1659532200000|2022-08-03 13:10:00|196.26|193.86|197.25|194.85|197.74|195.34|196.26|193.86|0
1659532500000|2022-08-03 13:15:00|197.41|195.01|195.43|193.03|197.41|195.01|195.43|193.03|0
1659532800000|2022-08-03 13:20:00|195.6|193.2|195.59|193.19|196.25|193.85|195.27|192.87|0
1659533100000|2022-08-03 13:25:00|195.92|193.52|195.1|192.7|196.25|193.85|194.93|192.53|0
1659533400000|2022-08-03 13:30:00|196.41|194.01|196.24|193.84|199.54|197.14|193.46|191.06|0
1659533700000|2022-08-03 13:35:00|196.73|194.33|202.36|199.96|204.37|201.97|196.73|194.33|0
1659534000000|2022-08-03 13:40:00|202.69|200.29|198.72|196.32|203.2|200.8|198.3|195.9|0
1659534300000|2022-08-03 13:45:00|198.88|196.48|200.54|198.14|200.87|198.47|195.09|192.69|0
1659534600000|2022-08-03 13:50:00|201.03|198.63|202.03|199.63|202.37|199.97|199.04|196.64|0
1659534900000|2022-08-03 13:55:00|202.2|199.8|203.27|200.87|203.7|201.3|201.36|198.96|0
1659535200000|2022-08-03 14:00:00|201.44|199.04|205.88|203.48|206.38|203.98|198.21|195.81|0
1659535500000|2022-08-03 14:05:00|206.21|203.81|207.22|204.82|208.75|206.35|206.21|203.81|0
1659535800000|2022-08-03 14:10:00|207.56|205.16|207.43|205.03|209.48|207.08|206.59|204.19|0
1659536100000|2022-08-03 14:15:00|207.26|204.86|199.23|196.83|208.62|206.22|198.07|195.67|0
1659536400000|2022-08-03 14:20:00|199.06|196.66|199.55|197.15|200.22|197.82|198.23|195.83|0
1659536700000|2022-08-03 14:25:00|199.88|197.48|204.22|201.82|205.23|202.83|199.22|196.82|0
1659537000000|2022-08-03 14:30:00|204.05|201.65|199.54|197.14|205.39|202.99|198.55|196.15|0
1659537300000|2022-08-03 14:35:00|199.88|197.48|198.38|195.98|200.04|197.64|194.6|192.2|0
1659537600000|2022-08-03 14:40:00|198.22|195.82|198.24|195.84|198.74|196.34|192.21|189.81|0
1659537900000|2022-08-03 14:45:00|198.07|195.67|202.41|200.01|203.09|200.69|197.74|195.34|0
1659538200000|2022-08-03 14:50:00|202.58|200.18|200.4|198|203.09|200.69|200.06|197.66|0
1659538500000|2022-08-03 14:55:00|200.9|198.5|202|199.6|202.67|200.27|200.66|198.26|0
1659538800000|2022-08-03 15:00:00|202.67|200.27|202.33|199.93|204.86|202.46|200.82|198.42|0
1659539100000|2022-08-03 15:05:00|202.41|200.01|205.19|202.79|205.19|202.79|202.24|199.84|0
1659539400000|2022-08-03 15:10:00|205.36|202.96|207.4|205|209.27|206.87|204.35|201.95|0
1659539700000|2022-08-03 15:15:00|207.23|204.83|204.51|202.11|208.84|206.44|204.34|201.94|0
1659540000000|2022-08-03 15:20:00|204.68|202.28|206.88|204.48|207.56|205.16|204.51|202.11|0
1659540300000|2022-08-03 15:25:00|207.05|204.65|207.98|205.58|209.95|207.55|206.71|204.31|0
1659540600000|2022-08-03 15:30:00|207.89|205.49|208.09|205.69|209.09|206.69|206.7|204.3|0
1659540900000|2022-08-03 15:35:00|208.26|205.86|211.67|209.27|211.85|209.45|208.26|205.86|0
1659541200000|2022-08-03 15:40:00|211.85|209.45|212.36|209.96|213.56|211.16|211.67|209.27|0
1659541500000|2022-08-03 15:45:00|212.53|210.13|212.35|209.95|214.42|212.02|212.01|209.61|0
1659541800000|2022-08-03 15:50:00|212.7|210.3|212.18|209.78|212.7|210.3|209.44|207.04|0
1659542100000|2022-08-03 15:55:00|212|209.6|214.76|212.36|215.28|212.88|212|209.6|0
1659542400000|2022-08-03 16:00:00|214.58|212.18|214.58|212.18|214.93|212.53|213.03|210.63|0
1659542700000|2022-08-03 16:05:00|214.75|212.35|213.02|210.62|215.44|213.04|212.51|210.11|0
1659543000000|2022-08-03 16:10:00|212.85|210.45|212.33|209.93|213.54|211.14|210.79|208.39|0
1659543300000|2022-08-03 16:15:00|212.5|210.1|212.5|210.1|212.5|210.1|209.93|207.53|0
1659543600000|2022-08-03 16:20:00|212.33|209.93|215.25|212.85|215.6|213.2|212.33|209.93|0
1659543900000|2022-08-03 16:25:00|215.08|212.68|213.35|210.95|215.42|213.02|213.18|210.78|0
1659544200000|2022-08-03 16:30:00|213.52|211.12|218.02|215.62|218.2|215.8|213.35|210.95|0
1659544500000|2022-08-03 16:35:00|217.85|215.45|218.54|216.14|219.94|217.54|217.33|214.93|0
1659544800000|2022-08-03 16:40:00|218.37|215.97|219.81|217.41|221.03|218.63|217.67|215.27|0
1659545100000|2022-08-03 16:45:00|219.63|217.23|223.31|220.91|223.31|220.91|219.46|217.06|0
1659545400000|2022-08-03 16:50:00|223.13|220.73|222.08|219.68|223.84|221.44|221.9|219.5|0
1659545700000|2022-08-03 16:55:00|222.25|219.85|221.54|219.14|223.3|220.9|221.37|218.97|0
1659546000000|2022-08-03 17:00:00|221.9|219.5|224.71|222.31|224.71|222.31|221.72|219.32|0
1659546300000|2022-08-03 17:05:00|224.53|222.13|223.82|221.42|224.88|222.48|222.94|220.54|0
1659546600000|2022-08-03 17:10:00|224.17|221.77|222.49|220.09|224.17|221.77|221.88|219.48|0
1659546900000|2022-08-03 17:15:00|222.58|220.18|220.4|218|222.94|220.54|220.4|218|0
1659547200000|2022-08-03 17:20:00|220.23|217.83|220.75|218.35|221.45|219.05|218.3|215.9|0
1659547500000|2022-08-03 17:25:00|220.93|218.53|222.68|220.28|223.21|220.81|220.4|218|0
1659547800000|2022-08-03 17:30:00|222.86|220.46|223.56|221.16|223.74|221.34|221.97|219.57|0
1659548100000|2022-08-03 17:35:00|223.21|220.81|221.09|218.69|223.47|221.07|220.39|217.99|0
1659548400000|2022-08-03 17:40:00|220.91|218.51|221.96|219.56|222.32|219.92|219.33|216.93|0
1659548700000|2022-08-03 17:45:00|221.79|219.39|222.57|220.17|222.57|220.17|219.68|217.28|0
1659549000000|2022-08-03 17:50:00|222.66|220.26|223.9|221.5|224.07|221.67|222.31|219.91|0
1659549300000|2022-08-03 17:55:00|223.72|221.32|222.48|220.08|223.9|221.5|221.07|218.67|0
1659549600000|2022-08-03 18:00:00|222.3|219.9|222.83|220.43|223.53|221.13|220.36|217.96|0
1659549900000|2022-08-03 18:05:00|223|220.6|223.18|220.78|223.71|221.31|221.94|219.54|0
1659550200000|2022-08-03 18:10:00|223.35|220.95|223.88|221.48|224.77|222.37|222.29|219.89|0
1659550500000|2022-08-03 18:15:00|223.96|221.56|225.83|223.43|225.83|223.43|223.35|220.95|0
1659550800000|2022-08-03 18:20:00|225.65|223.25|226.35|223.95|227.07|224.67|225.47|223.07|0
1659551100000|2022-08-03 18:25:00|226.53|224.13|224.93|222.53|226.89|224.49|224.58|222.18|0
1659551400000|2022-08-03 18:30:00|225.11|222.71|224.92|222.52|226.35|223.95|224.22|221.82|0
1659551700000|2022-08-03 18:35:00|224.75|222.35|223.68|221.28|225.99|223.59|223.68|221.28|0
1659552000000|2022-08-03 18:40:00|223.86|221.46|222.97|220.57|224.74|222.34|221.03|218.63|0
1659552300000|2022-08-03 18:45:00|223.15|220.75|224.56|222.16|225.09|222.69|221.56|219.16|0
1659552600000|2022-08-03 18:50:00|224.03|221.63|225.26|222.86|225.8|223.4|223.14|220.74|0
1659552900000|2022-08-03 18:55:00|225.44|223.04|224.37|221.97|226.15|223.75|223.92|221.52|0
1659553200000|2022-08-03 19:00:00|224.02|221.62|226.5|224.1|227.03|224.63|222.95|220.55|0
1659553500000|2022-08-03 19:05:00|227.03|224.63|225.25|222.85|227.92|225.52|225.07|222.67|0
1659553800000|2022-08-03 19:10:00|225.07|222.67|224.36|221.96|225.25|222.85|222.94|220.54|0
1659554100000|2022-08-03 19:15:00|224|221.6|224.53|222.13|225.24|222.84|222.59|220.19|0
1659554400000|2022-08-03 19:20:00|224.71|222.31|224.53|222.13|225.42|223.02|223.82|221.42|0
1659554700000|2022-08-03 19:25:00|224.17|221.77|224.17|221.77|224.52|222.12|223.11|220.71|0
1659555000000|2022-08-03 19:30:00|223.99|221.59|225.94|223.54|225.94|223.54|223.63|221.23|0
1659555300000|2022-08-03 19:35:00|226.12|223.72|226.29|223.89|227.18|224.78|225.4|223|0
1659555600000|2022-08-03 19:40:00|226.47|224.07|229.68|227.28|230.04|227.64|225.58|223.18|0
1659555900000|2022-08-03 19:45:00|228.96|226.56|226.09|223.69|229.32|226.92|225.73|223.33|0
1659556200000|2022-08-03 19:50:00|226.26|223.86|226.44|224.04|228.41|226.01|225.73|223.33|0
1659556500000|2022-08-03 19:55:00|226.62|224.22|219.35|216.95|226.62|224.22|218.82|216.42|0
1659556800000|2022-08-03 20:00:00|220.41|218.01|218.29|215.89|220.41|218.01|217.42|215.02|0
1659557100000|2022-08-03 20:05:00|218.12|215.72|216.98|214.58|218.82|216.42|215.98|213.58|0
1659557400000|2022-08-03 20:10:00|217.15|214.75|217.68|215.28|218.2|215.8|217.15|214.75|0
1659557700000|2022-08-03 20:15:00|217.88|215.08|217.35|214.55|217.88|215.08|217.35|214.55|0
1659558000000|2022-08-03 20:20:00|217.34|214.54|215.94|213.14|217.34|214.54|215.94|213.14|0
1659558300000|2022-08-03 20:25:00|216.12|213.32|216.64|213.84|216.64|213.84|215.77|212.97|0
1659558600000|2022-08-03 20:30:00|217.16|214.36|216.81|214.01|217.69|214.89|216.54|213.74|0
1659558900000|2022-08-03 20:35:00|216.98|214.18|217.5|214.7|217.86|215.06|216.81|214.01|0
1659559200000|2022-08-03 20:40:00|217.59|214.79|218.2|215.4|218.38|215.58|217.5|214.7|0
1659559500000|2022-08-03 20:45:00|218.02|215.22|217.67|214.87|218.02|215.22|217.5|214.7|0
1659559800000|2022-08-03 20:50:00|217.84|215.04|217.49|214.69|218.02|215.22|217.49|214.69|0
1659560100000|2022-08-03 20:55:00|217.4|214.6|217.04|214.24|217.49|214.69|216.79|213.99|0
1659560400000|2022-08-03 21:00:00|217.13|214.33|217.49|214.69|217.54|214.74|217.13|214.33|0
1659560700000|2022-08-03 21:05:00|217.52|214.72|217.1|214.3|217.52|214.72|217.1|214.3|0
1659561000000|2022-08-03 21:10:00|217.13|214.33|217.07|214.27|217.2|214.4|217.02|214.22|0
1659561300000|2022-08-03 21:15:00|217.04|214.24|216.89|214.09|217.17|214.37|216.78|213.98|0
1659561600000|2022-08-03 21:20:00|216.94|214.14|217.27|214.47|217.27|214.47|216.73|213.93|0
1659561900000|2022-08-03 21:25:00|217.32|214.52|217.47|214.67|217.55|214.75|217.19|214.39|0
1659562200000|2022-08-03 21:30:00|217.46|214.66|217.43|214.63|217.59|214.79|217.43|214.63|0
1659562500000|2022-08-03 21:35:00|217.46|214.66|217.46|214.66|217.51|214.71|217.46|214.66|0
1659562800000|2022-08-03 21:40:00|217.43|214.63|217.53|214.73|217.56|214.76|217.35|214.55|0
1659563100000|2022-08-03 21:45:00|217.56|214.76|217.34|214.54|217.58|214.78|217.34|214.54|0
1659563400000|2022-08-03 21:50:00|217.12|214.32|217.11|214.31|217.19|214.39|216.88|214.08|0
1659563700000|2022-08-03 21:55:00|217.34|214.54|217.21|214.41|217.57|214.77|217.11|214.31|0
1659564000000|2022-08-03 22:00:00|216.99|214.19|215.33|212.53|216.99|214.19|214.98|212.18|0
1659564300000|2022-08-03 22:05:00|215.51|212.71|216.2|213.4|216.2|213.4|215.41|212.61|0
1659564600000|2022-08-03 22:10:00|216.28|213.48|216.72|213.92|216.9|214.1|215.67|212.87|0
1659564900000|2022-08-03 22:15:00|216.89|214.09|216.89|214.09|217.24|214.44|216.54|213.74|0
1659565200000|2022-08-03 22:20:00|217.06|214.26|217.41|214.61|217.59|214.79|216.89|214.09|0
1659565500000|2022-08-03 22:25:00|217.32|214.52|217.23|214.43|217.58|214.78|217.06|214.26|0
1659565800000|2022-08-03 22:30:00|217.31|214.51|216.35|213.55|217.58|214.78|216.18|213.38|0
1659566100000|2022-08-03 22:35:00|216.18|213.38|215.65|212.85|216.88|214.08|215.47|212.67|0
1659566400000|2022-08-03 22:40:00|216|213.2|215.82|213.02|216.35|213.55|215.3|212.5|0
1659566700000|2022-08-03 22:45:00|215.99|213.19|217.56|214.76|217.74|214.94|215.82|213.02|0
1659567000000|2022-08-03 22:50:00|217.74|214.94|217.03|214.23|217.91|215.11|216.69|213.89|0
1659567300000|2022-08-03 22:55:00|217.12|214.32|217.55|214.75|217.91|215.11|217.12|214.32|0
1659567600000|2022-08-03 23:00:00|217.46|214.66|217.2|214.4|217.46|214.66|216.15|213.35|0
1659567900000|2022-08-03 23:05:00|217.11|214.31|216.93|214.13|217.11|214.31|216.32|213.52|0
1659568200000|2022-08-03 23:10:00|216.75|213.95|216.75|213.95|217.19|214.39|216.4|213.6|0
1659568500000|2022-08-03 23:15:00|216.67|213.87|216.75|213.95|216.75|213.95|216.31|213.51|0
1659568800000|2022-08-03 23:20:00|216.66|213.86|216.83|214.03|216.83|214.03|216.31|213.51|0
1659569100000|2022-08-03 23:25:00|216.74|213.94|217|214.2|217.53|214.73|216.66|213.86|0
1659569400000|2022-08-03 23:30:00|216.83|214.03|216.47|213.67|217.17|214.37|216.47|213.67|0
1659569700000|2022-08-03 23:35:00|216.56|213.76|216.12|213.32|217|214.2|215.94|213.14|0
1659570000000|2022-08-03 23:40:00|215.94|213.14|216.46|213.66|216.64|213.84|215.94|213.14|0
1659570300000|2022-08-03 23:45:00|216.37|213.57|216.72|213.92|216.81|214.01|215.76|212.96|0
1659570600000|2022-08-03 23:50:00|216.81|214.01|216.63|213.83|216.81|214.01|216.11|213.31|0
1659570900000|2022-08-03 23:55:00|216.46|213.66|215.4|212.6|216.8|214|215.4|212.6|0
1659571200000|2022-08-04 00:00:00|215.05|212.25|214.44|211.64|215.05|212.25|214.01|211.21|0
1659571500000|2022-08-04 00:05:00|214.53|211.73|215.22|212.42|215.22|212.42|214.35|211.55|0
1659571800000|2022-08-04 00:10:00|215.39|212.59|215.91|213.11|216.35|213.55|215.04|212.24|0
1659572100000|2022-08-04 00:15:00|216.09|213.29|217.04|214.24|217.13|214.33|215.91|213.11|0
1659572400000|2022-08-04 00:20:00|217.13|214.33|217.74|214.94|218.71|215.91|217.13|214.33|0
1659572700000|2022-08-04 00:25:00|218.01|215.21|219.06|216.26|219.58|216.78|217.65|214.85|0
1659573000000|2022-08-04 00:30:00|218.96|216.16|219.23|216.43|220.46|217.66|218.88|216.08|0
1659573300000|2022-08-04 00:35:00|219.14|216.34|218.34|215.54|219.4|216.6|217.99|215.19|0
1659573600000|2022-08-04 00:40:00|218.17|215.37|218.51|215.71|220.1|217.3|218.17|215.37|0
1659573900000|2022-08-04 00:45:00|218.42|215.62|219.67|216.87|220.81|218.01|218.16|215.36|0
1659574200000|2022-08-04 00:50:00|219.75|216.95|219.84|217.04|220.02|217.22|219.31|216.51|0
1659574500000|2022-08-04 00:55:00|220.1|217.3|220.89|218.09|221.07|218.27|220.1|217.3|0
1659574800000|2022-08-04 01:00:00|220.71|217.91|219.97|217.17|221.38|218.58|219.8|217|0
1659575100000|2022-08-04 01:05:00|219.8|217|220.5|217.7|220.85|218.05|219.62|216.82|0
1659575400000|2022-08-04 01:10:00|220.41|217.61|219.26|216.46|220.5|217.7|219.09|216.29|0
1659575700000|2022-08-04 01:15:00|219.61|216.81|220.66|217.86|221.02|218.22|219.44|216.64|0
1659576000000|2022-08-04 01:20:00|220.75|217.95|220.83|218.03|221.89|219.09|220.48|217.68|0
1659576300000|2022-08-04 01:25:00|220.92|218.12|221.18|218.38|221.71|218.91|220.66|217.86|0
1659576600000|2022-08-04 01:30:00|221.36|218.56|221.88|219.08|222.24|219.44|220.48|217.68|0
1659576900000|2022-08-04 01:35:00|222.06|219.26|222.58|219.78|222.76|219.96|221.53|218.73|0
1659577200000|2022-08-04 01:40:00|222.76|219.96|221.7|218.9|222.76|219.96|221.52|218.72|0
1659577500000|2022-08-04 01:45:00|221.87|219.07|220.99|218.19|222.23|219.43|220.81|218.01|0
1659577800000|2022-08-04 01:50:00|220.81|218.01|220.28|217.48|220.81|218.01|220.28|217.48|0
1659578100000|2022-08-04 01:55:00|220.46|217.66|220.28|217.48|220.81|218.01|220.1|217.3|0
1659578400000|2022-08-04 02:00:00|220.36|217.56|221.15|218.35|221.33|218.53|220.1|217.3|0
1659578700000|2022-08-04 02:05:00|221.24|218.44|220.88|218.08|221.33|218.53|220.8|218|0
1659579000000|2022-08-04 02:10:00|220.79|217.99|219.39|216.59|220.88|218.08|219.03|216.23|0
1659579300000|2022-08-04 02:15:00|219.56|216.76|219.38|216.58|219.64|216.84|218.86|216.06|0
1659579600000|2022-08-04 02:20:00|219.56|216.76|218.68|215.88|219.56|216.76|218.5|215.7|0
1659579900000|2022-08-04 02:25:00|218.76|215.96|218.15|215.35|218.76|215.96|217.62|214.82|0
1659580200000|2022-08-04 02:30:00|218.32|215.52|217.97|215.17|218.5|215.7|217.44|214.64|0
1659580500000|2022-08-04 02:35:00|217.79|214.99|216.91|214.11|218.14|215.34|216.57|213.77|0
1659580800000|2022-08-04 02:40:00|216.82|214.02|217.43|214.63|217.44|214.64|216.57|213.77|0
1659581100000|2022-08-04 02:45:00|217.34|214.54|218.3|215.5|218.3|215.5|217.26|214.46|0
1659581400000|2022-08-04 02:50:00|218.13|215.33|217.95|215.15|218.3|215.5|217.77|214.97|0
1659581700000|2022-08-04 02:55:00|217.86|215.06|219.35|216.55|219.52|216.72|217.6|214.8|0
1659582000000|2022-08-04 03:00:00|219.52|216.72|218.46|215.66|219.52|216.72|218.29|215.49|0
1659582300000|2022-08-04 03:05:00|218.29|215.49|219.34|216.54|219.34|216.54|218.29|215.49|0
1659582600000|2022-08-04 03:10:00|219.51|216.71|219.16|216.36|219.51|216.71|218.63|215.83|0
1659582900000|2022-08-04 03:15:00|218.98|216.18|219.33|216.53|219.5|216.7|218.98|216.18|0
1659583200000|2022-08-04 03:20:00|219.15|216.35|219.15|216.35|219.5|216.7|219.15|216.35|0
1659583500000|2022-08-04 03:25:00|218.97|216.17|218|215.2|218.97|216.17|217.92|215.12|0
1659583800000|2022-08-04 03:30:00|218.09|215.29|218.09|215.29|218.44|215.64|217.04|214.24|0
1659584100000|2022-08-04 03:35:00|218|215.2|217.91|215.11|218.09|215.29|217.39|214.59|0
1659584400000|2022-08-04 03:40:00|217.73|214.93|216.68|213.88|218.08|215.28|216.68|213.88|0
1659584700000|2022-08-04 03:45:00|216.51|213.71|215.46|212.66|216.51|213.71|215.46|212.66|0
1659585000000|2022-08-04 03:50:00|215.54|212.74|216.5|213.7|216.5|213.7|215.46|212.66|0
1659585300000|2022-08-04 03:55:00|216.58|213.78|217.02|214.22|217.02|214.22|216.23|213.43|0
1659585600000|2022-08-04 04:00:00|216.93|214.13|217.19|214.39|217.37|214.57|216.84|214.04|0
1659585900000|2022-08-04 04:05:00|217.01|214.21|217.44|214.64|217.71|214.91|216.92|214.12|0
1659586200000|2022-08-04 04:10:00|217.36|214.56|217.7|214.9|218.23|215.43|217.36|214.56|0
1659586500000|2022-08-04 04:15:00|217.61|214.81|217.52|214.72|217.61|214.81|217.17|214.37|0
1659586800000|2022-08-04 04:20:00|217.43|214.63|216.9|214.1|217.52|214.72|216.82|214.02|0
1659587100000|2022-08-04 04:25:00|216.99|214.19|216.99|214.19|217.17|214.37|216.64|213.84|0
1659587400000|2022-08-04 04:30:00|217.07|214.27|218.03|215.23|218.03|215.23|217.07|214.27|0
1659587700000|2022-08-04 04:35:00|218.12|215.32|217.68|214.88|218.38|215.58|217.68|214.88|0
1659588000000|2022-08-04 04:40:00|217.76|214.96|217.68|214.88|217.85|215.05|217.68|214.88|0
1659588300000|2022-08-04 04:45:00|217.85|215.05|218.02|215.22|218.2|215.4|217.76|214.96|0
1659588600000|2022-08-04 04:50:00|218.2|215.4|217.67|214.87|218.55|215.75|217.67|214.87|0
1659588900000|2022-08-04 04:55:00|217.84|215.04|217.49|214.69|218.01|215.21|217.31|214.51|0
1659589200000|2022-08-04 05:00:00|217.57|214.77|217.57|214.77|218.71|215.91|217.48|214.68|0
1659589500000|2022-08-04 05:05:00|217.48|214.68|216.26|213.46|217.57|214.77|216.26|213.46|0
1659589800000|2022-08-04 05:10:00|216.34|213.54|216.25|213.45|217.13|214.33|215.91|213.11|0
1659590100000|2022-08-04 05:15:00|216.16|213.36|217.55|214.75|217.82|215.02|216.16|213.36|0
1659590400000|2022-08-04 05:20:00|217.47|214.67|218.16|215.36|218.17|215.37|217.12|214.32|0
1659590700000|2022-08-04 05:25:00|218.34|215.54|217.64|214.84|218.51|215.71|217.46|214.66|0
1659591000000|2022-08-04 05:30:00|217.81|215.01|218.51|215.71|218.94|216.14|216.94|214.14|0
1659591300000|2022-08-04 05:35:00|218.68|215.88|217.89|215.09|219.03|216.23|217.8|215|0
1659591600000|2022-08-04 05:40:00|217.98|215.18|217.8|215|218.67|215.87|217.62|214.82|0
1659591900000|2022-08-04 05:45:00|217.62|214.82|216.74|213.94|217.62|214.82|216.57|213.77|0
1659592200000|2022-08-04 05:50:00|216.65|213.85|217.61|214.81|218.14|215.34|216.57|213.77|0
1659592500000|2022-08-04 05:55:00|217.7|214.9|216.3|213.5|218.31|215.51|216.04|213.24|0
1659592800000|2022-08-04 06:00:00|216.21|213.41|216.56|213.76|216.91|214.11|215.34|212.54|0
1659593100000|2022-08-04 06:05:00|216.38|213.58|216.9|214.1|217.78|214.98|216.21|213.41|0
1659593400000|2022-08-04 06:10:00|217.25|214.45|216.9|214.1|217.25|214.45|215.85|213.05|0
1659593700000|2022-08-04 06:15:00|216.72|213.92|216.19|213.39|216.72|213.92|215.67|212.87|0
1659594000000|2022-08-04 06:20:00|216.1|213.3|216.62|213.82|216.97|214.17|216.02|213.22|0
1659594300000|2022-08-04 06:25:00|216.71|213.91|216.71|213.91|217.58|214.78|216.54|213.74|0
1659594600000|2022-08-04 06:30:00|216.44|213.64|217.66|214.86|217.75|214.95|215.84|213.04|0
1659594900000|2022-08-04 06:35:00|217.58|214.78|216.96|214.16|217.75|214.95|216.53|213.73|0
1659595200000|2022-08-04 06:40:00|217.05|214.25|216.95|214.15|217.4|214.6|216.52|213.72|0
1659595500000|2022-08-04 06:45:00|216.87|214.07|216.69|213.89|217.04|214.24|216.34|213.54|0
1659595800000|2022-08-04 06:50:00|216.52|213.72|216.07|213.27|216.52|213.72|215.64|212.84|0
1659596100000|2022-08-04 06:55:00|216.16|213.36|215.46|212.66|216.51|213.71|215.29|212.49|0
1659596400000|2022-08-04 07:00:00|215.81|213.01|216.85|214.05|217.38|214.58|214.59|211.79|0
1659596700000|2022-08-04 07:05:00|216.65|214.25|219.1|216.7|219.8|217.4|216.48|214.08|0
1659597000000|2022-08-04 07:10:00|218.92|216.52|218.22|215.82|218.92|216.52|216.9|214.5|0
1659597300000|2022-08-04 07:15:00|218.39|215.99|219.35|216.95|219.62|217.22|217.51|215.11|0
1659597600000|2022-08-04 07:20:00|219.44|217.04|220.14|217.74|220.31|217.91|218.21|215.81|0
1659597900000|2022-08-04 07:25:00|219.96|217.56|220.84|218.44|220.84|218.44|219.87|217.47|0
1659598200000|2022-08-04 07:30:00|221.01|218.61|220.39|217.99|222.07|219.67|220.31|217.91|0
1659598500000|2022-08-04 07:35:00|220.31|217.91|219.6|217.2|221.27|218.87|219.6|217.2|0
1659598800000|2022-08-04 07:40:00|219.51|217.11|219.07|216.67|219.51|217.11|218.72|216.32|0
1659599100000|2022-08-04 07:45:00|219.24|216.84|219.06|216.66|219.41|217.01|218.62|216.22|0
1659599400000|2022-08-04 07:50:00|219.15|216.75|218.97|216.57|220.11|217.71|218.88|216.48|0
1659599700000|2022-08-04 07:55:00|218.88|216.48|219.4|217|220.29|217.89|218.53|216.13|0
1659600000000|2022-08-04 08:00:00|219.58|217.18|217.12|214.72|219.58|217.18|216.77|214.37|0
1659600300000|2022-08-04 08:05:00|217.3|214.9|218.17|215.77|218.17|215.77|217.12|214.72|0
1659600600000|2022-08-04 08:10:00|217.99|215.59|218.34|215.94|218.42|216.02|217.2|214.8|0
1659600900000|2022-08-04 08:15:00|218.42|216.02|220.27|217.87|220.35|217.95|218.25|215.85|0
1659601200000|2022-08-04 08:20:00|220.17|217.77|219.56|217.16|220.35|217.95|219.03|216.63|0
1659601500000|2022-08-04 08:25:00|219.47|217.07|218.5|216.1|219.47|217.07|218.33|215.93|0
1659601800000|2022-08-04 08:30:00|218.58|216.18|218.14|215.74|218.85|216.45|217.97|215.57|0
1659602100000|2022-08-04 08:35:00|218.32|215.92|217.7|215.3|218.4|216|217.44|215.04|0
1659602400000|2022-08-04 08:40:00|217.79|215.39|217.44|215.04|217.97|215.57|217|214.6|0
1659602700000|2022-08-04 08:45:00|217.26|214.86|217.52|215.12|217.78|215.38|217.17|214.77|0
1659603000000|2022-08-04 08:50:00|217.34|214.94|217.78|215.38|217.86|215.46|216.81|214.41|0
1659603300000|2022-08-04 08:55:00|217.69|215.29|217.07|214.67|217.78|215.38|216.9|214.5|0
1659603600000|2022-08-04 09:00:00|217.16|214.76|217.42|215.02|217.77|215.37|217.07|214.67|0
1659603900000|2022-08-04 09:05:00|217.24|214.84|217.06|214.66|217.24|214.84|215.75|213.35|0
1659604200000|2022-08-04 09:10:00|217.24|214.84|218.46|216.06|218.81|216.41|217.15|214.75|0
1659604500000|2022-08-04 09:15:00|218.64|216.24|218.98|216.58|219.69|217.29|218.28|215.88|0
1659604800000|2022-08-04 09:20:00|219.16|216.76|220.21|217.81|220.21|217.81|219.16|216.76|0
1659605100000|2022-08-04 09:25:00|220.56|218.16|222.85|220.45|223.03|220.63|220.56|218.16|0
1659605400000|2022-08-04 09:30:00|222.67|220.27|220.81|218.41|223.03|220.63|220.81|218.41|0
1659605700000|2022-08-04 09:35:00|220.73|218.33|221.78|219.38|221.96|219.56|220.55|218.15|0
1659606000000|2022-08-04 09:40:00|221.69|219.29|221.25|218.85|221.96|219.56|221.25|218.85|0
1659606300000|2022-08-04 09:45:00|221.6|219.2|224.61|222.21|224.87|222.47|221.25|218.85|0
1659606600000|2022-08-04 09:50:00|224.79|222.39|223.89|221.49|225.5|223.1|223.72|221.32|0
1659606900000|2022-08-04 09:55:00|223.36|220.96|224.07|221.67|224.6|222.2|223.36|220.96|0
1659607200000|2022-08-04 10:00:00|223.97|221.57|227.09|224.69|227.09|224.69|223.71|221.31|0
1659607500000|2022-08-04 10:05:00|226.91|224.51|226.55|224.15|227.8|225.4|226.37|223.97|0
1659607800000|2022-08-04 10:10:00|226.73|224.33|227.62|225.22|227.62|225.22|226.01|223.61|0
1659608100000|2022-08-04 10:15:00|227.8|225.4|228.69|226.29|229.14|226.74|227.7|225.3|0
1659608400000|2022-08-04 10:20:00|228.87|226.47|228.5|226.1|229.22|226.82|227.97|225.57|0
1659608700000|2022-08-04 10:25:00|228.41|226.01|228.5|226.1|228.76|226.36|227.61|225.21|0
1659609000000|2022-08-04 10:30:00|228.68|226.28|230.47|228.07|230.74|228.34|227.78|225.38|0
1659609300000|2022-08-04 10:35:00|230.56|228.16|231.73|229.33|231.91|229.51|229.57|227.17|0
1659609600000|2022-08-04 10:40:00|231.55|229.15|229.38|226.98|231.73|229.33|229.38|226.98|0
1659609900000|2022-08-04 10:45:00|229.56|227.16|229.2|226.8|229.92|227.52|228.84|226.44|0
1659610200000|2022-08-04 10:50:00|229.29|226.89|228.3|225.9|229.38|226.98|227.94|225.54|0
1659610500000|2022-08-04 10:55:00|228.12|225.72|227.66|225.26|228.38|225.98|227.4|225|0
1659610800000|2022-08-04 11:00:00|227.58|225.18|227.75|225.35|228.47|226.07|225.97|223.57|0
1659611100000|2022-08-04 11:05:00|227.84|225.44|226.32|223.92|228.65|226.25|226.14|223.74|0
1659611400000|2022-08-04 11:10:00|226.5|224.1|225.42|223.02|226.5|224.1|225.07|222.67|0
1659611700000|2022-08-04 11:15:00|225.6|223.2|225.24|222.84|226.14|223.74|224.79|222.39|0
1659612000000|2022-08-04 11:20:00|225.06|222.66|223.81|221.41|225.06|222.66|223.81|221.41|0
1659612300000|2022-08-04 11:25:00|223.9|221.5|223.63|221.23|224.7|222.3|223.45|221.05|0
1659612600000|2022-08-04 11:30:00|223.45|221.05|225.05|222.65|225.23|222.83|223.45|221.05|0
1659612900000|2022-08-04 11:35:00|224.87|222.47|225.58|223.18|225.58|223.18|224.16|221.76|0
1659613200000|2022-08-04 11:40:00|225.4|223|224.68|222.28|225.76|223.36|224.51|222.11|0
1659613500000|2022-08-04 11:45:00|224.51|222.11|223.79|221.39|224.51|222.11|222.73|220.33|0
1659613800000|2022-08-04 11:50:00|223.61|221.21|221.67|219.27|223.97|221.57|221.67|219.27|0
1659614100000|2022-08-04 11:55:00|221.5|219.1|219.73|217.33|222.2|219.8|219.63|217.23|0
1659614400000|2022-08-04 12:00:00|219.9|217.5|221.66|219.26|222.37|219.97|219.02|216.62|0
1659614700000|2022-08-04 12:05:00|221.84|219.44|221.31|218.91|222.73|220.33|221.31|218.91|0
1659615000000|2022-08-04 12:10:00|221.13|218.73|219.54|217.14|221.48|219.08|219.54|217.14|0
1659615300000|2022-08-04 12:15:00|219.71|217.31|221.3|218.9|221.48|219.08|219.44|217.04|0
1659615600000|2022-08-04 12:20:00|221.47|219.07|222|219.6|222.36|219.96|220.94|218.54|0
1659615900000|2022-08-04 12:25:00|221.82|219.42|222.44|220.04|222.88|220.48|221.47|219.07|0
1659616200000|2022-08-04 12:30:00|222.35|219.95|223.94|221.54|224.3|221.9|220.76|218.36|0
1659616500000|2022-08-04 12:35:00|224.12|221.72|225.19|222.79|225.19|222.79|223.23|220.83|0
1659616800000|2022-08-04 12:40:00|225.01|222.61|225.5|223.1|225.59|223.19|224.11|221.71|0
1659617100000|2022-08-04 12:45:00|225.59|223.19|225.41|223.01|225.94|223.54|223.64|221.24|0
1659617400000|2022-08-04 12:50:00|225.23|222.83|227.18|224.78|227.72|225.32|224.7|222.3|0
1659617700000|2022-08-04 12:55:00|227|224.6|226.47|224.07|227|224.6|226.11|223.71|0
1659618000000|2022-08-04 13:00:00|226.11|223.71|221.5|219.1|226.29|223.89|220.97|218.57|0
1659618300000|2022-08-04 13:05:00|221.32|218.92|221.17|218.77|222.73|220.33|219.8|217.4|0
1659618600000|2022-08-04 13:10:00|220.99|218.59|221.69|219.29|222.58|220.18|220.82|218.42|0
1659618900000|2022-08-04 13:15:00|221.87|219.47|218|215.6|222.4|220|217.65|215.25|0
1659619200000|2022-08-04 13:20:00|218.18|215.78|219.4|217|219.57|217.17|217.3|214.9|0
1659619500000|2022-08-04 13:25:00|219.22|216.82|219.39|216.99|219.57|217.17|217.29|214.89|0
1659619800000|2022-08-04 13:30:00|219.57|217.17|215.54|213.14|220.53|218.13|215.02|212.62|0
1659620100000|2022-08-04 13:35:00|215.37|212.97|213.8|211.4|219.04|216.64|213.28|210.88|0
1659620400000|2022-08-04 13:40:00|213.45|211.05|222.55|220.15|222.9|220.5|213.45|211.05|0
1659620700000|2022-08-04 13:45:00|222.9|220.5|221.49|219.09|224.32|221.92|220.26|217.86|0
1659621000000|2022-08-04 13:50:00|221.31|218.91|220.33|217.93|222.28|219.88|216.22|213.82|0
1659621300000|2022-08-04 13:55:00|220.15|217.75|220.96|218.56|223.95|221.55|219.09|216.69|0
1659621600000|2022-08-04 14:00:00|221.31|218.91|223.77|221.37|224.3|221.9|219.9|217.5|0
1659621900000|2022-08-04 14:05:00|223.42|221.02|221.83|219.43|225.36|222.96|220.68|218.28|0
1659622200000|2022-08-04 14:10:00|222.18|219.78|219.02|216.62|222.88|220.48|218.67|216.27|0
1659622500000|2022-08-04 14:15:00|219.36|216.96|215.61|213.21|220.94|218.54|212.59|210.19|0
1659622800000|2022-08-04 14:20:00|215.44|213.04|215.69|213.29|217.79|215.39|213.27|210.87|0
1659623100000|2022-08-04 14:25:00|215.52|213.12|214.65|212.25|217.96|215.56|213.61|211.21|0
1659623400000|2022-08-04 14:30:00|214.3|211.9|210.68|208.28|215.86|213.46|209.99|207.59|0
1659623700000|2022-08-04 14:35:00|210.34|207.94|208.28|205.88|210.51|208.11|207.25|204.85|0
1659624000000|2022-08-04 14:40:00|208.11|205.71|209.16|206.76|210.67|208.27|207.08|204.68|0
1659624300000|2022-08-04 14:45:00|208.48|206.08|214.5|212.1|215.37|212.97|208.48|206.08|0
1659624600000|2022-08-04 14:50:00|214.68|212.28|216.24|213.84|217.11|214.71|213.81|211.41|0
1659624900000|2022-08-04 14:55:00|216.58|214.18|217.28|214.88|219.2|216.8|216.14|213.74|0
1659625200000|2022-08-04 15:00:00|217.45|215.05|215.88|213.48|219.37|216.97|215.53|213.13|0
1659625500000|2022-08-04 15:05:00|215.7|213.3|216.4|214|218.84|216.44|215.7|213.3|0
1659625800000|2022-08-04 15:10:00|216.22|213.82|211.89|209.49|217.62|215.22|211.89|209.49|0
1659626100000|2022-08-04 15:15:00|211.37|208.97|214.48|212.08|215.34|212.94|210.34|207.94|0
1659626400000|2022-08-04 15:20:00|214.65|212.25|213.77|211.37|218.8|216.4|213.59|211.19|0
1659626700000|2022-08-04 15:25:00|213.94|211.54|212.65|210.25|216.01|213.61|210.76|208.36|0
1659627000000|2022-08-04 15:30:00|212.82|210.42|214.21|211.81|215.6|213.2|212.48|210.08|0
1659627300000|2022-08-04 15:35:00|214.55|212.15|208.68|206.28|214.9|212.5|208.68|206.28|0
1659627600000|2022-08-04 15:40:00|208.86|206.46|212.12|209.72|212.98|210.58|208.68|206.28|0
1659627900000|2022-08-04 15:45:00|212.64|210.24|216.11|213.71|216.8|214.4|212.29|209.89|0
1659628200000|2022-08-04 15:50:00|215.93|213.53|219.07|216.67|219.78|217.38|215.76|213.36|0
1659628500000|2022-08-04 15:55:00|218.9|216.5|219.24|216.84|220.3|217.9|218.02|215.62|0
1659628800000|2022-08-04 16:00:00|219.42|217.02|216.7|214.3|220.12|217.72|216.44|214.04|0
1659629100000|2022-08-04 16:05:00|216.61|214.21|218.36|215.96|218.53|216.13|216.26|213.86|0
1659629400000|2022-08-04 16:10:00|218.18|215.78|219.23|216.83|221.52|219.12|218.01|215.61|0
1659629700000|2022-08-04 16:15:00|218.88|216.48|218.7|216.3|219.4|217|216.78|214.38|0
1659630000000|2022-08-04 16:20:00|218.52|216.12|220.45|218.05|220.63|218.23|217.82|215.42|0
1659630300000|2022-08-04 16:25:00|220.63|218.23|221.15|218.75|221.51|219.11|219.92|217.52|0
1659630600000|2022-08-04 16:30:00|220.98|218.58|220.27|217.87|220.98|218.58|218.34|215.94|0
1659630900000|2022-08-04 16:35:00|220.44|218.04|218.68|216.28|220.44|218.04|217.63|215.23|0
1659631200000|2022-08-04 16:40:00|218.59|216.19|217.45|215.05|219.38|216.98|215.54|213.14|0
1659631500000|2022-08-04 16:45:00|217.63|215.23|210.85|208.45|217.63|215.23|210.51|208.11|0
1659631800000|2022-08-04 16:50:00|210.68|208.28|212.4|210|213.1|210.7|210.51|208.11|0
1659632100000|2022-08-04 16:55:00|212.57|210.17|211.36|208.96|212.75|210.35|210.85|208.45|0
1659632400000|2022-08-04 17:00:00|211.19|208.79|211.55|209.15|214.3|211.9|211.19|208.79|0
1659632700000|2022-08-04 17:05:00|211.37|208.97|214.14|211.74|214.32|211.92|210.68|208.28|0
1659633000000|2022-08-04 17:10:00|213.97|211.57|215.71|213.31|216.23|213.83|213.1|210.7|0
1659633300000|2022-08-04 17:15:00|215.53|213.13|216.4|214|217.45|215.05|215.36|212.96|0
1659633600000|2022-08-04 17:20:00|216.75|214.35|216.92|214.52|218.32|215.92|213.61|211.21|0
1659633900000|2022-08-04 17:25:00|217.1|214.7|218.67|216.27|219.37|216.97|217.1|214.7|0
1659634200000|2022-08-04 17:30:00|218.32|215.92|220.25|217.85|220.25|217.85|217.27|214.87|0
1659634500000|2022-08-04 17:35:00|220.43|218.03|219.4|217|221.13|218.73|219.4|217|0
1659634800000|2022-08-04 17:40:00|219.58|217.18|217.99|215.59|220.11|217.71|216.76|214.36|0
1659635100000|2022-08-04 17:45:00|217.81|215.41|220.27|217.87|220.27|217.87|216.76|214.36|0
1659635400000|2022-08-04 17:50:00|220.1|217.7|217.98|215.58|220.1|217.7|217.28|214.88|0
1659635700000|2022-08-04 17:55:00|217.8|215.4|217.27|214.87|217.98|215.58|215.35|212.95|0
1659636000000|2022-08-04 18:00:00|216.92|214.52|217.97|215.57|217.97|215.57|215.69|213.29|0
1659636300000|2022-08-04 18:05:00|217.79|215.39|215.69|213.29|218.67|216.27|215.34|212.94|0
1659636600000|2022-08-04 18:10:00|215.51|213.11|214.63|212.23|216.56|214.16|213.24|210.84|0
1659636900000|2022-08-04 18:15:00|214.28|211.88|216.38|213.98|216.55|214.15|214.11|211.71|0
1659637200000|2022-08-04 18:20:00|216.2|213.8|214.62|212.22|216.38|213.98|214.45|212.05|0
1659637500000|2022-08-04 18:25:00|214.8|212.4|217.25|214.85|217.77|215.37|214.45|212.05|0
1659637800000|2022-08-04 18:30:00|217.24|214.84|217.24|214.84|218.65|216.25|216.98|214.58|0
1659638100000|2022-08-04 18:35:00|217.42|215.02|216.01|213.61|217.42|215.02|214.26|211.86|0
1659638400000|2022-08-04 18:40:00|215.66|213.26|216.71|214.31|216.71|214.31|213.22|210.82|0
1659638700000|2022-08-04 18:45:00|216.53|214.13|217.05|214.65|217.58|215.18|214.95|212.55|0
1659639000000|2022-08-04 18:50:00|217.23|214.83|218.1|215.7|219.51|217.11|217.05|214.65|0
1659639300000|2022-08-04 18:55:00|217.93|215.53|217.57|215.17|218.98|216.58|216.87|214.47|0
1659639600000|2022-08-04 19:00:00|217.22|214.82|218.35|215.95|218.44|216.04|216.34|213.94|0
1659639900000|2022-08-04 19:05:00|218.27|215.87|218.79|216.39|219.15|216.75|217.04|214.64|0
1659640200000|2022-08-04 19:10:00|218.97|216.57|221.26|218.86|221.97|219.57|218.7|216.3|0
1659640500000|2022-08-04 19:15:00|221.61|219.21|221.97|219.57|222.86|220.46|220.9|218.5|0
1659640800000|2022-08-04 19:20:00|222.14|219.74|219.31|216.91|222.14|219.74|219.13|216.73|0
1659641100000|2022-08-04 19:25:00|219.13|216.73|220.19|217.79|220.89|218.49|218.25|215.85|0
1659641400000|2022-08-04 19:30:00|220.36|217.96|216.2|213.8|220.36|217.96|215.85|213.45|0
1659641700000|2022-08-04 19:35:00|216.03|213.63|216.02|213.62|218.67|216.27|215.85|213.45|0
1659642000000|2022-08-04 19:40:00|215.76|213.36|212.86|210.46|216.2|213.8|212.86|210.46|0
1659642300000|2022-08-04 19:45:00|213.04|210.64|213.21|210.81|214.43|212.03|212.17|209.77|0
1659642600000|2022-08-04 19:50:00|215.31|212.91|214.78|212.38|215.66|213.26|213.56|211.16|0
1659642900000|2022-08-04 19:55:00|214.43|212.03|215.3|212.9|216|213.6|212.68|210.28|0
1659643200000|2022-08-04 20:00:00|215.65|213.25|217.94|215.54|218.83|216.43|215.65|213.25|0
1659643500000|2022-08-04 20:05:00|218.12|215.72|216.17|213.77|218.12|215.72|216.17|213.77|0
1659643800000|2022-08-04 20:10:00|216.35|213.95|215.64|213.24|216.52|214.12|215.12|212.72|0
1659644100000|2022-08-04 20:15:00|215.31|212.51|215.31|212.51|215.49|212.69|214.43|211.63|0
1659644400000|2022-08-04 20:20:00|215.39|212.59|215.13|212.33|215.48|212.68|214.78|211.98|0
1659644700000|2022-08-04 20:25:00|215.3|212.5|215.3|212.5|215.48|212.68|215.12|212.32|0
1659645000000|2022-08-04 20:30:00|215.12|212.32|215.47|212.67|215.65|212.85|215.12|212.32|0
1659645300000|2022-08-04 20:35:00|216|213.2|215.64|212.84|216.17|213.37|215.29|212.49|0
1659645600000|2022-08-04 20:40:00|215.47|212.67|215.11|212.31|215.64|212.84|215.11|212.31|0
1659645900000|2022-08-04 20:45:00|215.29|212.49|215.81|213.01|216.34|213.54|215.29|212.49|0
1659646200000|2022-08-04 20:50:00|215.98|213.18|215.8|213|216.16|213.36|215.63|212.83|0
1659646500000|2022-08-04 20:55:00|215.71|212.91|215.01|212.21|215.8|213|215.01|212.21|0
1659646800000|2022-08-04 21:00:00|215.43|212.63|215.6|212.8|215.6|212.8|215.43|212.63|0
1659647100000|2022-08-04 21:05:00|215.52|212.72|215.57|212.77|215.6|212.8|215.52|212.72|0
1659647400000|2022-08-04 21:10:00|215.52|212.72|215.72|212.92|215.85|213.05|215.52|212.72|0
1659647700000|2022-08-04 21:15:00|215.71|212.91|215.92|213.12|215.92|213.12|215.71|212.91|0
1659648000000|2022-08-04 21:20:00|215.89|213.09|215.63|212.83|215.89|213.09|215.63|212.83|0
1659648300000|2022-08-04 21:25:00|215.6|212.8|215.58|212.78|215.68|212.88|215.56|212.76|0
1659648600000|2022-08-04 21:30:00|215.57|212.77|215.57|212.77|215.57|212.77|215.57|212.77|0
1659648900000|2022-08-04 21:35:00|215.71|212.91|215.55|212.75|215.71|212.91|215.4|212.6|0
1659649200000|2022-08-04 21:40:00|215.62|212.82|215.94|213.14|216.08|213.28|215.57|212.77|0
1659649500000|2022-08-04 21:45:00|216.13|213.33|215.99|213.19|216.39|213.59|215.71|212.91|0
1659649800000|2022-08-04 21:50:00|215.94|213.14|216.22|213.42|216.4|213.6|215.73|212.93|0
1659650100000|2022-08-04 21:55:00|216.15|213.35|215.88|213.08|216.15|213.35|215.65|212.85|0
1659650400000|2022-08-04 22:00:00|215.13|212.33|215.39|212.59|215.48|212.68|214.52|211.72|0
1659650700000|2022-08-04 22:05:00|215.48|212.68|214.16|211.36|215.74|212.94|214.16|211.36|0
1659651000000|2022-08-04 22:10:00|214.33|211.53|214.41|211.61|215.03|212.23|213.81|211.01|0
1659651300000|2022-08-04 22:15:00|214.5|211.7|215.2|212.4|215.38|212.58|214.5|211.7|0
1659651600000|2022-08-04 22:20:00|215.29|212.49|215.72|212.92|216.43|213.63|215.29|212.49|0
1659651900000|2022-08-04 22:25:00|215.63|212.83|215.37|212.57|215.63|212.83|215.02|212.22|0
1659652200000|2022-08-04 22:30:00|215.45|212.65|216.07|213.27|216.24|213.44|215.37|212.57|0
1659652500000|2022-08-04 22:35:00|215.98|213.18|216.24|213.44|216.42|213.62|215.72|212.92|0
1659652800000|2022-08-04 22:40:00|216.42|213.62|216.06|213.26|216.77|213.97|216.06|213.26|0
1659653100000|2022-08-04 22:45:00|215.97|213.17|215.88|213.08|216.23|213.43|215.7|212.9|0
1659653400000|2022-08-04 22:50:00|215.79|212.99|216.05|213.25|216.23|213.43|215.7|212.9|0
1659653700000|2022-08-04 22:55:00|215.87|213.07|215.87|213.07|216.4|213.6|215.87|213.07|0
1659654000000|2022-08-04 23:00:00|216.05|213.25|217.1|214.3|217.63|214.83|215.87|213.07|0
1659654300000|2022-08-04 23:05:00|217.45|214.65|217.88|215.08|218.42|215.62|217.45|214.65|0
1659654600000|2022-08-04 23:10:00|217.98|215.18|217.62|214.82|218.68|215.88|217.62|214.82|0
1659654900000|2022-08-04 23:15:00|217.7|214.9|217.61|214.81|218.14|215.34|217.44|214.64|0
1659655200000|2022-08-04 23:20:00|217.7|214.9|217.96|215.16|218.14|215.34|217.43|214.63|0
1659655500000|2022-08-04 23:25:00|217.87|215.07|217.43|214.63|217.96|215.16|217.43|214.63|0
1659655800000|2022-08-04 23:30:00|217.25|214.45|217.95|215.15|218.39|215.59|217.25|214.45|0
1659656100000|2022-08-04 23:35:00|217.86|215.06|218.13|215.33|218.31|215.51|217.86|215.06|0
1659656400000|2022-08-04 23:40:00|217.95|215.15|218.12|215.32|218.13|215.33|217.77|214.97|0
1659656700000|2022-08-04 23:45:00|218.3|215.5|218.38|215.58|218.47|215.67|217.77|214.97|0
1659657000000|2022-08-04 23:50:00|218.47|215.67|217.76|214.96|218.47|215.67|217.76|214.96|0
1659657300000|2022-08-04 23:55:00|217.94|215.14|216.17|213.37|217.94|215.14|216.17|213.37|0
1659657600000|2022-08-05 00:00:00|216.7|213.9|216.42|213.62|218.37|215.57|216.25|213.45|0
1659657900000|2022-08-05 00:05:00|216.52|213.72|217.04|214.24|217.39|214.59|215.99|213.19|0
1659658200000|2022-08-05 00:10:00|217.22|214.42|217.57|214.77|217.74|214.94|216.86|214.06|0
1659658500000|2022-08-05 00:15:00|217.92|215.12|218.44|215.64|219.16|216.36|217.57|214.77|0
1659658800000|2022-08-05 00:20:00|218.27|215.47|218.44|215.64|219.15|216.35|218.26|215.46|0
1659659100000|2022-08-05 00:25:00|218.62|215.82|218.7|215.9|218.88|216.08|218.44|215.64|0
1659659400000|2022-08-05 00:30:00|218.61|215.81|218.2|215.4|218.96|216.16|217.85|215.05|0
1659659700000|2022-08-05 00:35:00|218.38|215.58|218.02|215.22|218.73|215.93|218.02|215.22|0
1659660000000|2022-08-05 00:40:00|218.1|215.3|216.95|214.15|218.2|215.4|216.95|214.15|0
1659660300000|2022-08-05 00:45:00|217.13|214.33|217.66|214.86|217.92|215.12|217.13|214.33|0
1659660600000|2022-08-05 00:50:00|217.74|214.94|218.27|215.47|218.54|215.74|217.74|214.94|0
1659660900000|2022-08-05 00:55:00|218.18|215.38|218.18|215.38|218.89|216.09|218.09|215.29|0
1659661200000|2022-08-05 01:00:00|218|215.2|218.44|215.64|218.53|215.73|218|215.2|0
1659661500000|2022-08-05 01:05:00|218.53|215.73|220.3|217.5|221.19|218.39|218.35|215.55|0
1659661800000|2022-08-05 01:10:00|220.2|217.4|220.47|217.67|220.47|217.67|219.76|216.96|0
1659662100000|2022-08-05 01:15:00|220.65|217.85|221.44|218.64|221.53|218.73|220.29|217.49|0
1659662400000|2022-08-05 01:20:00|221.53|218.73|221.71|218.91|221.89|219.09|221.17|218.37|0
1659662700000|2022-08-05 01:25:00|221.53|218.73|220.46|217.66|221.53|218.73|220.46|217.66|0
1659663000000|2022-08-05 01:30:00|220.63|217.83|219.39|216.59|220.63|217.83|219.39|216.59|0
1659663300000|2022-08-05 01:35:00|219.21|216.41|219.82|217.02|220.09|217.29|218.85|216.05|0
1659663600000|2022-08-05 01:40:00|219.74|216.94|220.98|218.18|221.51|218.71|219.74|216.94|0
1659663900000|2022-08-05 01:45:00|221.16|218.36|222.93|220.13|222.93|220.13|220.8|218|0
1659664200000|2022-08-05 01:50:00|222.84|220.04|223.11|220.31|223.47|220.67|222.22|219.42|0
1659664500000|2022-08-05 01:55:00|223.02|220.22|222.83|220.03|223.47|220.67|222.75|219.95|0
1659664800000|2022-08-05 02:00:00|222.93|220.13|222.39|219.59|223.28|220.48|222.03|219.23|0
1659665100000|2022-08-05 02:05:00|222.29|219.49|222.56|219.76|223.1|220.3|222.29|219.49|0
1659665400000|2022-08-05 02:10:00|222.47|219.67|222.38|219.58|222.92|220.12|222.2|219.4|0
1659665700000|2022-08-05 02:15:00|222.46|219.66|222.02|219.22|222.46|219.66|222.02|219.22|0
1659666000000|2022-08-05 02:20:00|222.01|219.21|222.73|219.93|222.91|220.11|222.01|219.21|0
1659666300000|2022-08-05 02:25:00|222.81|220.01|222.9|220.1|223.26|220.46|222.72|219.92|0
1659666600000|2022-08-05 02:30:00|223.08|220.28|224.51|221.71|224.51|221.71|223.08|220.28|0
1659666900000|2022-08-05 02:35:00|224.33|221.53|223.07|220.27|224.33|221.53|223.07|220.27|0
1659667200000|2022-08-05 02:40:00|223.16|220.36|223.42|220.62|223.61|220.81|223.07|220.27|0
1659667500000|2022-08-05 02:45:00|223.33|220.53|223.24|220.44|223.42|220.62|223.06|220.26|0
1659667800000|2022-08-05 02:50:00|223.33|220.53|223.59|220.79|223.6|220.8|223.06|220.26|0
1659668100000|2022-08-05 02:55:00|223.5|220.7|223.23|220.43|223.59|220.79|223.23|220.43|0
1659668400000|2022-08-05 03:00:00|223.41|220.61|223.58|220.78|223.76|220.96|223.23|220.43|0
1659668700000|2022-08-05 03:05:00|223.41|220.61|222.33|219.53|223.41|220.61|222.15|219.35|0
1659669000000|2022-08-05 03:10:00|222.41|219.61|221.43|218.63|222.69|219.89|221.08|218.28|0
1659669300000|2022-08-05 03:15:00|221.25|218.45|221.78|218.98|221.79|218.99|221.25|218.45|0
1659669600000|2022-08-05 03:20:00|221.69|218.89|222.32|219.52|222.49|219.69|221.51|218.71|0
1659669900000|2022-08-05 03:25:00|222.4|219.6|222.31|219.51|222.49|219.69|222.04|219.24|0
1659670200000|2022-08-05 03:30:00|222.49|219.69|221.95|219.15|222.58|219.78|221.95|219.15|0
1659670500000|2022-08-05 03:35:00|222.04|219.24|222.48|219.68|222.48|219.68|221.95|219.15|0
1659670800000|2022-08-05 03:40:00|222.39|219.59|221.76|218.96|222.48|219.68|221.67|218.87|0
1659671100000|2022-08-05 03:45:00|221.67|218.87|221.4|218.6|221.94|219.14|221.4|218.6|0
1659671400000|2022-08-05 03:50:00|221.49|218.69|222.11|219.31|222.11|219.31|221.49|218.69|0
1659671700000|2022-08-05 03:55:00|222.47|219.67|222.64|219.84|222.64|219.84|222.11|219.31|0
1659672000000|2022-08-05 04:00:00|222.46|219.66|222.46|219.66|222.82|220.02|222.37|219.57|0
1659672300000|2022-08-05 04:05:00|222.64|219.84|222.63|219.83|222.99|220.19|222.63|219.83|0
1659672600000|2022-08-05 04:10:00|222.81|220.01|222.81|220.01|223.35|220.55|222.81|220.01|0
1659672900000|2022-08-05 04:15:00|222.89|220.09|222.71|219.91|222.89|220.09|222.62|219.82|0
1659673200000|2022-08-05 04:20:00|222.62|219.82|222.26|219.46|222.62|219.82|222.26|219.46|0
1659673500000|2022-08-05 04:25:00|222.08|219.28|221.63|218.83|222.08|219.28|221.55|218.75|0
1659673800000|2022-08-05 04:30:00|221.72|218.92|222.43|219.63|222.43|219.63|221.63|218.83|0
1659674100000|2022-08-05 04:35:00|222.61|219.81|222.43|219.63|222.61|219.81|222.16|219.36|0
1659674400000|2022-08-05 04:40:00|222.34|219.54|222.78|219.98|222.78|219.98|222.25|219.45|0
1659674700000|2022-08-05 04:45:00|222.96|220.16|222.6|219.8|223.14|220.34|222.6|219.8|0
1659675000000|2022-08-05 04:50:00|222.68|219.88|222.95|220.15|222.95|220.15|222.42|219.62|0
1659675300000|2022-08-05 04:55:00|222.77|219.97|222.95|220.15|223.13|220.33|222.59|219.79|0
1659675600000|2022-08-05 05:00:00|223.03|220.23|222.41|219.61|223.13|220.33|221.87|219.07|0
1659675900000|2022-08-05 05:05:00|222.31|219.51|221.69|218.89|222.41|219.61|221.24|218.44|0
1659676200000|2022-08-05 05:10:00|221.51|218.71|221.86|219.06|222.22|219.42|221.15|218.35|0
1659676500000|2022-08-05 05:15:00|221.95|219.15|221.32|218.52|221.95|219.15|221.23|218.43|0
1659676800000|2022-08-05 05:20:00|221.41|218.61|221.85|219.05|222.03|219.23|221.14|218.34|0
1659677100000|2022-08-05 05:25:00|222.03|219.23|221.14|218.34|222.21|219.41|221.14|218.34|0
1659677400000|2022-08-05 05:30:00|221.31|218.51|221.49|218.69|221.67|218.87|221.14|218.34|0
1659677700000|2022-08-05 05:35:00|221.4|218.6|221.84|219.04|221.84|219.04|221.31|218.51|0
1659678000000|2022-08-05 05:40:00|222.02|219.22|222.01|219.21|222.02|219.22|221.48|218.68|0
1659678300000|2022-08-05 05:45:00|222.19|219.39|220.94|218.14|222.55|219.75|220.94|218.14|0
1659678600000|2022-08-05 05:50:00|221.12|218.32|220.94|218.14|221.12|218.32|220.58|217.78|0
1659678900000|2022-08-05 05:55:00|221.11|218.31|222.54|219.74|222.54|219.74|221.11|218.31|0
1659679200000|2022-08-05 06:00:00|222.36|219.56|222.18|219.38|222.36|219.56|221.11|218.31|0
1659679500000|2022-08-05 06:05:00|222.35|219.55|221.28|218.48|222.35|219.55|220.92|218.12|0
1659679800000|2022-08-05 06:10:00|221.1|218.3|221.1|218.3|221.99|219.19|221.1|218.3|0
1659680100000|2022-08-05 06:15:00|220.92|218.12|221.27|218.47|221.45|218.65|220.74|217.94|0
1659680400000|2022-08-05 06:20:00|221.09|218.29|220.73|217.93|221.27|218.47|220.02|217.22|0
1659680700000|2022-08-05 06:25:00|220.55|217.75|221.08|218.28|221.08|218.28|220.37|217.57|0
1659681000000|2022-08-05 06:30:00|221.26|218.46|221.26|218.46|221.26|218.46|220.37|217.57|0
1659681300000|2022-08-05 06:35:00|221.16|218.36|220.27|217.47|221.16|218.36|220.01|217.21|0
1659681600000|2022-08-05 06:40:00|220.36|217.56|220.18|217.38|220.36|217.56|219.83|217.03|0
1659681900000|2022-08-05 06:45:00|220.09|217.29|219.91|217.11|220.89|218.09|219.82|217.02|0
1659682200000|2022-08-05 06:50:00|220|217.2|220.53|217.73|220.89|218.09|220|217.2|0
1659682500000|2022-08-05 06:55:00|220.35|217.55|218.75|215.95|220.35|217.55|218.75|215.95|0
1659682800000|2022-08-05 07:00:00|218.92|216.12|218.21|215.41|219.63|216.83|217.86|215.06|0
1659683100000|2022-08-05 07:05:00|218.01|215.61|219.25|216.85|219.51|217.11|217.83|215.43|0
1659683400000|2022-08-05 07:10:00|219.42|217.02|219.6|217.2|219.96|217.56|218.89|216.49|0
1659683700000|2022-08-05 07:15:00|219.78|217.38|218.88|216.48|219.95|217.55|218.35|215.95|0
1659684000000|2022-08-05 07:20:00|219.24|216.84|219.59|217.19|220.21|217.81|219.24|216.84|0
1659684300000|2022-08-05 07:25:00|219.5|217.1|219.41|217.01|220.3|217.9|219.23|216.83|0
1659684600000|2022-08-05 07:30:00|219.58|217.18|219.58|217.18|220.83|218.43|219.05|216.65|0
1659684900000|2022-08-05 07:35:00|219.76|217.36|219.58|217.18|220.29|217.89|219.22|216.82|0
1659685200000|2022-08-05 07:40:00|219.48|217.08|220.68|218.28|221.3|218.9|219.22|216.82|0
1659685500000|2022-08-05 07:45:00|220.95|218.55|218.55|216.15|221.13|218.73|218.55|216.15|0
1659685800000|2022-08-05 07:50:00|218.64|216.24|219.7|217.3|219.7|217.3|218.11|215.71|0
1659686100000|2022-08-05 07:55:00|219.78|217.38|220.4|218|220.41|218.01|219.34|216.94|0
1659686400000|2022-08-05 08:00:00|220.05|217.65|220.04|217.64|220.22|217.82|219.34|216.94|0
1659686700000|2022-08-05 08:05:00|219.87|217.47|220.39|217.99|220.93|218.53|219.69|217.29|0
1659687000000|2022-08-05 08:10:00|220.22|217.82|218.73|216.33|220.22|217.82|218.38|215.98|0
1659687300000|2022-08-05 08:15:00|218.64|216.24|218.02|215.62|218.91|216.51|217.31|214.91|0
1659687600000|2022-08-05 08:20:00|217.84|215.44|217.66|215.26|218.2|215.8|217.31|214.91|0
1659687900000|2022-08-05 08:25:00|217.84|215.44|216.6|214.2|217.84|215.44|216.42|214.02|0
1659688200000|2022-08-05 08:30:00|216.42|214.02|216.6|214.2|217.3|214.9|216.24|213.84|0
1659688500000|2022-08-05 08:35:00|216.42|214.02|215.54|213.14|216.77|214.37|215.54|213.14|0
1659688800000|2022-08-05 08:40:00|215.71|213.31|214.3|211.9|216.24|213.84|214.13|211.73|0
1659689100000|2022-08-05 08:45:00|214.48|212.08|214.3|211.9|215|212.6|213.77|211.37|0
1659689400000|2022-08-05 08:50:00|214.47|212.07|215.35|212.95|215.43|213.03|214.3|211.9|0
1659689700000|2022-08-05 08:55:00|215.43|213.03|215.52|213.12|215.61|213.21|214.64|212.24|0
1659690000000|2022-08-05 09:00:00|215.34|212.94|214.99|212.59|215.34|212.94|214.46|212.06|0
1659690300000|2022-08-05 09:05:00|215.07|212.67|214.11|211.71|215.34|212.94|214.11|211.71|0
1659690600000|2022-08-05 09:10:00|213.93|211.53|215.15|212.75|215.15|212.75|213.93|211.53|0
1659690900000|2022-08-05 09:15:00|214.98|212.58|216.56|214.16|216.56|214.16|214.98|212.58|0
1659691200000|2022-08-05 09:20:00|216.73|214.33|216.73|214.33|217.08|214.68|216.38|213.98|0
1659691500000|2022-08-05 09:25:00|216.55|214.15|216.28|213.88|216.9|214.5|216.19|213.79|0
1659691800000|2022-08-05 09:30:00|216.37|213.97|215.49|213.09|216.72|214.32|215.49|213.09|0
1659692100000|2022-08-05 09:35:00|215.66|213.26|215.48|213.08|215.92|213.52|215.13|212.73|0
1659692400000|2022-08-05 09:40:00|215.57|213.17|215.65|213.25|216.53|214.13|215.31|212.91|0
1659692700000|2022-08-05 09:45:00|215.56|213.16|214.6|212.2|215.56|213.16|213.72|211.32|0
1659693000000|2022-08-05 09:50:00|214.77|212.37|216.7|214.3|216.88|214.48|214.77|212.37|0
1659693300000|2022-08-05 09:55:00|216.52|214.12|216.25|213.85|216.87|214.47|215.99|213.59|0
1659693600000|2022-08-05 10:00:00|216.34|213.94|214.76|212.36|216.52|214.12|214.06|211.66|0
1659693900000|2022-08-05 10:05:00|214.06|211.66|215.36|212.96|215.63|213.23|213.71|211.31|0
1659694200000|2022-08-05 10:10:00|215.28|212.88|213.87|211.47|215.28|212.88|213.7|211.3|0
1659694500000|2022-08-05 10:15:00|213.96|211.56|214.39|211.99|214.92|212.52|213.96|211.56|0
1659694800000|2022-08-05 10:20:00|214.57|212.17|214.39|211.99|214.57|212.17|213.69|211.29|0
1659695100000|2022-08-05 10:25:00|214.47|212.07|214.91|212.51|215.09|212.69|213.86|211.46|0
1659695400000|2022-08-05 10:30:00|214.82|212.42|214.91|212.51|214.99|212.59|213.33|210.93|0
1659695700000|2022-08-05 10:35:00|214.99|212.59|213.67|211.27|215.26|212.86|213.67|211.27|0
1659696000000|2022-08-05 10:40:00|213.5|211.1|214.1|211.7|214.2|211.8|213.32|210.92|0
1659696300000|2022-08-05 10:45:00|214.2|211.8|214.1|211.7|214.2|211.8|213.67|211.27|0
1659696600000|2022-08-05 10:50:00|214.19|211.79|214.54|212.14|215.24|212.84|214.01|211.61|0
1659696900000|2022-08-05 10:55:00|214.36|211.96|213.48|211.08|214.36|211.96|212.09|209.69|0
1659697200000|2022-08-05 11:00:00|213.66|211.26|213.3|210.9|214.53|212.13|213.3|210.9|0
1659697500000|2022-08-05 11:05:00|213.39|210.99|212.08|209.68|213.39|210.99|211.73|209.33|0
1659697800000|2022-08-05 11:10:00|212.25|209.85|212.25|209.85|212.95|210.55|211.98|209.58|0
1659698100000|2022-08-05 11:15:00|211.98|209.58|213.64|211.24|213.99|211.59|211.2|208.8|0
1659698400000|2022-08-05 11:20:00|213.81|211.41|213.54|211.14|213.81|211.41|212.76|210.36|0
1659698700000|2022-08-05 11:25:00|213.81|211.41|214.51|212.11|214.68|212.28|213.63|211.23|0
1659699000000|2022-08-05 11:30:00|214.33|211.93|214.15|211.75|214.59|212.19|213.98|211.58|0
1659699300000|2022-08-05 11:35:00|214.33|211.93|215.73|213.33|215.9|213.5|214.33|211.93|0
1659699600000|2022-08-05 11:40:00|215.63|213.23|215.37|212.97|216.08|213.68|215.19|212.79|0
1659699900000|2022-08-05 11:45:00|215.55|213.15|216.6|214.2|216.6|214.2|215.19|212.79|0
1659700200000|2022-08-05 11:50:00|216.42|214.02|218|215.6|218.71|216.31|216.42|214.02|0
1659700500000|2022-08-05 11:55:00|217.83|215.43|218.71|216.31|219.06|216.66|217.65|215.25|0
1659700800000|2022-08-05 12:00:00|218.53|216.13|219.41|217.01|219.41|217.01|218|215.6|0
1659701100000|2022-08-05 12:05:00|219.59|217.19|217.99|215.59|219.59|217.19|217.64|215.24|0
1659701400000|2022-08-05 12:10:00|217.9|215.5|218.52|216.12|219.14|216.74|217.81|215.41|0
1659701700000|2022-08-05 12:15:00|218.34|215.94|219.57|217.17|219.66|217.26|218.34|215.94|0
1659702000000|2022-08-05 12:20:00|219.4|217|219.04|216.64|220.11|217.71|219.04|216.64|0
1659702300000|2022-08-05 12:25:00|219.12|216.72|220.28|217.88|221.52|219.12|218.33|215.93|0
1659702600000|2022-08-05 12:30:00|213.31|210.91|191.45|189.05|213.31|210.91|191.45|189.05|0
1659702900000|2022-08-05 12:35:00|191.7|189.3|194.13|191.73|196.4|194|190.54|188.14|0
1659703200000|2022-08-05 12:40:00|193.96|191.56|190.88|188.48|195.81|193.41|190.88|188.48|0
1659703500000|2022-08-05 12:45:00|190.22|187.82|183.43|181.03|190.22|187.82|182.94|180.54|0
1659703800000|2022-08-05 12:50:00|183.51|181.11|183.92|181.52|186.79|184.39|183.27|180.87|0
1659704100000|2022-08-05 12:55:00|182.41|180.01|184.27|181.87|185.25|182.85|180.69|178.29|0
1659704400000|2022-08-05 13:00:00|183.94|181.54|185.91|183.51|186.4|184|182.47|180.07|0
1659704700000|2022-08-05 13:05:00|185.74|183.34|183.77|181.37|186.4|184|183.77|181.37|0
1659705000000|2022-08-05 13:10:00|183.93|181.53|182.13|179.73|185.41|183.01|181.97|179.57|0
1659705300000|2022-08-05 13:15:00|181.97|179.57|185.4|183|185.56|183.16|181.97|179.57|0
1659705600000|2022-08-05 13:20:00|185.23|182.83|184.49|182.09|186.22|183.82|182.61|180.21|0
1659705900000|2022-08-05 13:25:00|184.57|182.17|183.42|181.02|185.06|182.66|181.96|179.56|0
1659706200000|2022-08-05 13:30:00|183.26|180.86|191.83|189.43|193.17|190.77|183.26|180.86|0
1659706500000|2022-08-05 13:35:00|192.5|190.1|195.02|192.62|196.04|193.64|191.16|188.76|0
1659706800000|2022-08-05 13:40:00|194.85|192.45|195.19|192.79|197.9|195.5|192.83|190.43|0
1659707100000|2022-08-05 13:45:00|195.35|192.95|195.18|192.78|196.54|194.14|191.65|189.25|0
1659707400000|2022-08-05 13:50:00|195.35|192.95|198.4|196|200.11|197.71|195.35|192.95|0
1659707700000|2022-08-05 13:55:00|198.74|196.34|199.08|196.68|199.42|197.02|195.17|192.77|0
1659708000000|2022-08-05 14:00:00|199.25|196.85|204.74|202.34|205.96|203.56|197.71|195.31|0
1659708300000|2022-08-05 14:05:00|205.26|202.86|208.56|206.16|208.74|206.34|203.53|201.13|0
1659708600000|2022-08-05 14:10:00|208.74|206.34|211.08|208.68|212.83|210.43|205.6|203.2|0
1659708900000|2022-08-05 14:15:00|211.25|208.85|210.98|208.58|213.54|211.14|209.22|206.82|0
1659709200000|2022-08-05 14:20:00|211.5|209.1|211.32|208.92|212.91|210.51|210.45|208.05|0
1659709500000|2022-08-05 14:25:00|211.15|208.75|207.81|205.41|211.5|209.1|205.72|203.32|0
1659709800000|2022-08-05 14:30:00|208.16|205.76|204.76|202.36|208.51|206.11|203.81|201.41|0
1659710100000|2022-08-05 14:35:00|204.85|202.45|208.68|206.28|208.85|206.45|204.68|202.28|0
1659710400000|2022-08-05 14:40:00|208.33|205.93|206.06|203.66|208.5|206.1|205.37|202.97|0
1659710700000|2022-08-05 14:45:00|206.32|203.92|206.58|204.18|208.5|206.1|205.88|203.48|0
1659711000000|2022-08-05 14:50:00|206.4|204|205.7|203.3|206.58|204.18|201.73|199.33|0
1659711300000|2022-08-05 14:55:00|205.53|203.13|204.37|201.97|207.27|204.87|204.1|201.7|0
1659711600000|2022-08-05 15:00:00|204.54|202.14|201.24|198.84|204.71|202.31|199.52|197.12|0
1659711900000|2022-08-05 15:05:00|200.73|198.33|200.89|198.49|201.07|198.67|197.12|194.72|0
1659712200000|2022-08-05 15:10:00|201.07|198.67|196.6|194.2|201.41|199.01|196.26|193.86|0
1659712500000|2022-08-05 15:15:00|196.43|194.03|195.91|193.51|198.48|196.08|194.89|192.49|0
1659712800000|2022-08-05 15:20:00|195.74|193.34|190.33|187.93|196.42|194.02|190.16|187.76|0
1659713100000|2022-08-05 15:25:00|189.99|187.59|184.99|182.59|191.17|188.77|184.99|182.59|0
1659713400000|2022-08-05 15:30:00|184.82|182.42|189.55|187.15|190.73|188.33|184.18|181.78|0
1659713700000|2022-08-05 15:35:00|189.72|187.32|189.38|186.98|191.23|188.83|188.05|185.65|0
1659714000000|2022-08-05 15:40:00|189.05|186.65|188.04|185.64|190.05|187.65|187.21|184.81|0
1659714300000|2022-08-05 15:45:00|188.54|186.14|189.2|186.8|190.54|188.14|187.28|184.88|0
1659714600000|2022-08-05 15:50:00|189.04|186.64|190.87|188.47|193.05|190.65|188.37|185.97|0
1659714900000|2022-08-05 15:55:00|190.53|188.13|189.53|187.13|191.7|189.3|188.7|186.3|0
1659715200000|2022-08-05 16:00:00|189.19|186.79|193.71|191.31|194.21|191.81|189.19|186.79|0
1659715500000|2022-08-05 16:05:00|193.54|191.14|192.53|190.13|196.07|193.67|191.36|188.96|0
1659715800000|2022-08-05 16:10:00|192.69|190.29|195.22|192.82|195.3|192.9|192.53|190.13|0
1659716100000|2022-08-05 16:15:00|195.39|192.99|196.23|193.83|197.67|195.27|195.22|192.82|0
1659716400000|2022-08-05 16:20:00|196.06|193.66|194.53|192.13|197.08|194.68|193.52|191.12|0
1659716700000|2022-08-05 16:25:00|194.2|191.8|196.05|193.65|196.39|193.99|193.69|191.29|0
1659717000000|2022-08-05 16:30:00|196.22|193.82|193.01|190.61|196.22|193.82|191.67|189.27|0
1659717300000|2022-08-05 16:35:00|192.67|190.27|193.17|190.77|194.69|192.29|191.66|189.26|0
1659717600000|2022-08-05 16:40:00|193|190.6|196.88|194.48|197.05|194.65|192.84|190.44|0
1659717900000|2022-08-05 16:45:00|196.55|194.15|200.8|198.4|201.15|198.75|196.55|194.15|0
1659718200000|2022-08-05 16:50:00|200.98|198.58|201.66|199.26|201.83|199.43|199.78|197.38|0
1659718500000|2022-08-05 16:55:00|201.49|199.09|201.83|199.43|202.35|199.95|200.54|198.14|0
1659718800000|2022-08-05 17:00:00|202.17|199.77|203.72|201.32|203.72|201.32|200.11|197.71|0
1659719100000|2022-08-05 17:05:00|203.89|201.49|203.88|201.48|205.44|203.04|202.76|200.36|0
1659719400000|2022-08-05 17:10:00|204.23|201.83|206.48|204.08|206.66|204.26|203.71|201.31|0
1659719700000|2022-08-05 17:15:00|206.65|204.25|204.39|201.99|207.7|205.3|204.39|201.99|0
1659720000000|2022-08-05 17:20:00|204.57|202.17|205.48|203.08|205.48|203.08|203.01|200.61|0
1659720300000|2022-08-05 17:25:00|205.31|202.91|203.75|201.35|207.04|204.64|203.57|201.17|0
1659720600000|2022-08-05 17:30:00|203.92|201.52|206.37|203.97|206.54|204.14|203.92|201.52|0
1659720900000|2022-08-05 17:35:00|206.54|204.14|207.24|204.84|208.46|206.06|206.19|203.79|0
1659721200000|2022-08-05 17:40:00|207.41|205.01|206.01|203.61|208.28|205.88|206.01|203.61|0
1659721500000|2022-08-05 17:45:00|205.84|203.44|204.27|201.87|206.53|204.13|203.93|201.53|0
1659721800000|2022-08-05 17:50:00|204.45|202.05|203.4|201|204.62|202.22|202.89|200.49|0
1659722100000|2022-08-05 17:55:00|203.58|201.18|201.85|199.45|203.75|201.35|200.3|197.9|0
1659722400000|2022-08-05 18:00:00|201.67|199.27|201.84|199.44|202.19|199.79|200.13|197.73|0
1659722700000|2022-08-05 18:05:00|201.67|199.27|199.78|197.38|202.36|199.96|199.78|197.38|0
1659723000000|2022-08-05 18:10:00|199.95|197.55|199.43|197.03|200.89|198.49|198.41|196.01|0
1659723300000|2022-08-05 18:15:00|199.26|196.86|201.66|199.26|202|199.6|198.75|196.35|0
1659723600000|2022-08-05 18:20:00|201.48|199.08|202.17|199.77|202.69|200.29|200.97|198.57|0
1659723900000|2022-08-05 18:25:00|202|199.6|193.88|191.48|202.34|199.94|193.88|191.48|0
1659724200000|2022-08-05 18:30:00|193.79|191.39|196.95|194.55|197.12|194.72|192.52|190.12|0
1659724500000|2022-08-05 18:35:00|197.12|194.72|195.92|193.52|197.29|194.89|195.41|193.01|0
1659724800000|2022-08-05 18:40:00|195.58|193.18|196.94|194.54|196.94|194.54|194.38|191.98|0
1659725100000|2022-08-05 18:45:00|196.6|194.2|196.25|193.85|197.8|195.4|196.08|193.68|0
1659725400000|2022-08-05 18:50:00|196.08|193.68|196.93|194.53|197.79|195.39|194.88|192.48|0
1659725700000|2022-08-05 18:55:00|196.76|194.36|196.24|193.84|196.76|194.36|193|190.6|0
1659726000000|2022-08-05 19:00:00|196.07|193.67|197.61|195.21|198.3|195.9|196.07|193.67|0
1659726300000|2022-08-05 19:05:00|197.27|194.87|197.44|195.04|197.78|195.38|194.87|192.47|0
1659726600000|2022-08-05 19:10:00|197.26|194.86|198.64|196.24|199.85|197.45|197.26|194.86|0
1659726900000|2022-08-05 19:15:00|198.81|196.41|198.11|195.71|200.19|197.79|197.43|195.03|0
1659727200000|2022-08-05 19:20:00|198.46|196.06|198.11|195.71|199.32|196.92|196.22|193.82|0
1659727500000|2022-08-05 19:25:00|198.45|196.05|199.83|197.43|200.18|197.78|197.33|194.93|0
1659727800000|2022-08-05 19:30:00|199.57|197.17|200.33|197.93|201.81|199.41|198.97|196.57|0
1659728100000|2022-08-05 19:35:00|200.51|198.11|199.29|196.89|201.03|198.63|199.29|196.89|0
1659728400000|2022-08-05 19:40:00|199.12|196.72|201.02|198.62|201.54|199.14|199.11|196.71|0
1659728700000|2022-08-05 19:45:00|201.54|199.14|204.33|201.93|205.39|202.99|201.54|199.14|0
1659729000000|2022-08-05 19:50:00|205.38|202.98|205.03|202.63|207.14|204.74|203.1|200.7|0
1659729300000|2022-08-05 19:55:00|205.55|203.15|205.55|203.15|207.49|205.09|204.32|201.92|0
1659729600000|2022-08-05 20:00:00|205.73|203.33|202.74|200.34|205.73|203.33|202.74|200.34|0
1659729900000|2022-08-05 20:05:00|202.57|200.17|202.04|199.64|203.09|200.69|201.87|199.47|0
1659730200000|2022-08-05 20:10:00|201.87|199.47|202.04|199.64|202.39|199.99|201.52|199.12|0
1659921900000|2022-08-08 01:25:00|199.61|196.81|199.65|196.85|200.04|197.24|199.3|196.5|0
1659922200000|2022-08-08 01:30:00|199.73|196.93|199.21|196.41|200.51|197.71|198.61|195.81|0
1659922500000|2022-08-08 01:35:00|199.3|196.5|198.95|196.15|199.72|196.92|198.6|195.8|0
1659922800000|2022-08-08 01:40:00|199.12|196.32|199.63|196.83|199.81|197.01|198.94|196.14|0
1659923100000|2022-08-08 01:45:00|199.8|197|200.32|197.52|200.57|197.77|199.29|196.49|0
1659923400000|2022-08-08 01:50:00|200.23|197.43|199.62|196.82|200.49|197.69|199.45|196.65|0
1659923700000|2022-08-08 01:55:00|199.45|196.65|200.48|197.68|200.65|197.85|199.45|196.65|0
1659924000000|2022-08-08 02:00:00|200.65|197.85|200.65|197.85|201.17|198.37|200.13|197.33|0
1659924300000|2022-08-08 02:05:00|200.56|197.76|200.04|197.24|200.65|197.85|200.04|197.24|0
1659924600000|2022-08-08 02:10:00|200.13|197.33|202.02|199.22|202.02|199.22|199.78|196.98|0
1659924900000|2022-08-08 02:15:00|201.85|199.05|201.45|198.65|203.76|200.96|201.28|198.48|0
1659925200000|2022-08-08 02:20:00|201.54|198.74|202.06|199.26|202.23|199.43|201.19|198.39|0
1659925500000|2022-08-08 02:25:00|202.14|199.34|202.4|199.6|203.1|200.3|202.14|199.34|0
1659925800000|2022-08-08 02:30:00|202.48|199.68|202.4|199.6|202.48|199.68|201.88|199.08|0
1659926100000|2022-08-08 02:35:00|202.48|199.68|203.44|200.64|203.79|200.99|202.4|199.6|0
1659926400000|2022-08-08 02:40:00|203.61|200.81|202.56|199.76|203.61|200.81|202.21|199.41|0
1659926700000|2022-08-08 02:45:00|202.39|199.59|201.86|199.06|202.73|199.93|201.86|199.06|0
1659927000000|2022-08-08 02:50:00|202.04|199.24|202.55|199.75|203.08|200.28|201.86|199.06|0
1659927300000|2022-08-08 02:55:00|202.38|199.58|202.72|199.92|202.9|200.1|202.2|199.4|0
1659927600000|2022-08-08 03:00:00|202.55|199.75|202.2|199.4|202.72|199.92|201.85|199.05|0
1659927900000|2022-08-08 03:05:00|202.28|199.48|202.36|199.56|202.54|199.74|202.02|199.22|0
1659928200000|2022-08-08 03:10:00|202.54|199.74|202.88|200.08|203.06|200.26|202.36|199.56|0
1659928500000|2022-08-08 03:15:00|202.97|200.17|203.48|200.68|203.75|200.95|202.71|199.91|0
1659928800000|2022-08-08 03:20:00|203.4|200.6|203.22|200.42|203.75|200.95|203.13|200.33|0
1659929100000|2022-08-08 03:25:00|203.05|200.25|203.22|200.42|203.39|200.59|203.04|200.24|0
1659929400000|2022-08-08 03:30:00|203.13|200.33|203.99|201.19|204.34|201.54|202.87|200.07|0
1659929700000|2022-08-08 03:35:00|203.91|201.11|203.38|200.58|204.26|201.46|203.38|200.58|0
1659930000000|2022-08-08 03:40:00|203.56|200.76|202.85|200.05|203.56|200.76|202.85|200.05|0
1659930300000|2022-08-08 03:45:00|203.03|200.23|201.81|199.01|203.2|200.4|201.63|198.83|0
1659930600000|2022-08-08 03:50:00|201.98|199.18|201.8|199|201.98|199.18|201.46|198.66|0
1659930900000|2022-08-08 03:55:00|201.63|198.83|201.62|198.82|201.8|199|201.45|198.65|0
1659931200000|2022-08-08 04:00:00|201.8|199|202.49|199.69|202.49|199.69|201.8|199|0
1659931500000|2022-08-08 04:05:00|202.57|199.77|202.14|199.34|202.66|199.86|202.14|199.34|0
1659931800000|2022-08-08 04:10:00|202.13|199.33|202.83|200.03|202.83|200.03|202.13|199.33|0
1659932100000|2022-08-08 04:15:00|203|200.2|202.82|200.02|203.7|200.9|202.82|200.02|0
1659932400000|2022-08-08 04:20:00|203|200.2|202.47|199.67|203.17|200.37|202.3|199.5|0
1659932700000|2022-08-08 04:25:00|202.38|199.58|202.46|199.66|202.47|199.67|202.12|199.32|0
1659933000000|2022-08-08 04:30:00|202.64|199.84|202.98|200.18|202.98|200.18|202.46|199.66|0
1659933300000|2022-08-08 04:35:00|202.89|200.09|202.63|199.83|202.98|200.18|202.46|199.66|0
1659933600000|2022-08-08 04:40:00|202.71|199.91|202.53|199.73|202.8|200|202.45|199.65|0
1659933900000|2022-08-08 04:45:00|202.62|199.82|202.62|199.82|202.97|200.17|202.45|199.65|0
1659934200000|2022-08-08 04:50:00|202.7|199.9|204.01|201.21|204.01|201.21|202.62|199.82|0
1659934500000|2022-08-08 04:55:00|204.19|201.39|204.53|201.73|204.88|202.08|203.84|201.04|0
1659934800000|2022-08-08 05:00:00|204.36|201.56|205.4|202.6|205.4|202.6|204.18|201.38|0
1659935100000|2022-08-08 05:05:00|205.31|202.51|205.57|202.77|205.75|202.95|205.22|202.42|0
1659935400000|2022-08-08 05:10:00|205.92|203.12|206.62|203.82|206.97|204.17|205.92|203.12|0
1659935700000|2022-08-08 05:15:00|206.8|204|207.32|204.52|207.67|204.87|206.8|204|0
1659936000000|2022-08-08 05:20:00|207.14|204.34|207.05|204.25|207.67|204.87|207.05|204.25|0
1659936300000|2022-08-08 05:25:00|206.96|204.16|206.26|203.46|207.14|204.34|206.08|203.28|0
1659936600000|2022-08-08 05:30:00|206.16|203.36|207.13|204.33|207.74|204.94|205.73|202.93|0
1659936900000|2022-08-08 05:35:00|207.31|204.51|206.25|203.45|207.31|204.51|205.72|202.92|0
1659937200000|2022-08-08 05:40:00|206.07|203.27|205.71|202.91|206.25|203.45|205.71|202.91|0
1659937500000|2022-08-08 05:45:00|205.89|203.09|206.76|203.96|206.94|204.14|205.71|202.91|0
1659937800000|2022-08-08 05:50:00|206.94|204.14|207.05|204.25|207.58|204.78|206.94|204.14|0
1659938100000|2022-08-08 05:55:00|206.96|204.16|207.93|205.13|208.46|205.66|206.88|204.08|0
1659938400000|2022-08-08 06:00:00|208.11|205.31|208.81|206.01|208.98|206.18|207.23|204.43|0
1659938700000|2022-08-08 06:05:00|208.63|205.83|208.27|205.47|208.8|206|207.92|205.12|0
1659939000000|2022-08-08 06:10:00|208.36|205.56|208.7|205.9|208.7|205.9|207.92|205.12|0
1659939300000|2022-08-08 06:15:00|208.8|206|209.67|206.87|209.85|207.05|208.26|205.46|0
1659939600000|2022-08-08 06:20:00|209.85|207.05|209.85|207.05|211.27|208.47|209.85|207.05|0
1659939900000|2022-08-08 06:25:00|210.02|207.22|210.73|207.93|210.9|208.1|209.67|206.87|0
1659940200000|2022-08-08 06:30:00|210.55|207.75|210.37|207.57|210.9|208.1|209.84|207.04|0
1659940500000|2022-08-08 06:35:00|210.19|207.39|210.01|207.21|210.54|207.74|209.48|206.68|0
1659940800000|2022-08-08 06:40:00|210.19|207.39|210.09|207.29|210.36|207.56|210|207.2|0
1659941100000|2022-08-08 06:45:00|210|207.2|211.01|208.21|211.36|208.56|209.72|206.92|0
1659941400000|2022-08-08 06:50:00|211.19|208.39|213.49|210.69|213.66|210.86|211.01|208.21|0
1659941700000|2022-08-08 06:55:00|213.66|210.86|213.66|210.86|214.28|211.48|212.42|209.62|0
1659942000000|2022-08-08 07:00:00|213.3|210.5|218.3|215.5|218.66|215.86|213.3|210.5|0
1659942300000|2022-08-08 07:05:00|218.01|215.61|217.74|215.34|219.62|217.22|217.29|214.89|0
1659942600000|2022-08-08 07:10:00|218.28|215.88|217.19|214.79|219.17|216.77|217.19|214.79|0
1659942900000|2022-08-08 07:15:00|217.37|214.97|217.19|214.79|217.37|214.97|215.76|213.36|0
1659943200000|2022-08-08 07:20:00|217.1|214.7|217.19|214.79|217.73|215.33|216.65|214.25|0
1659943500000|2022-08-08 07:25:00|217.01|214.61|216.73|214.33|217.18|214.78|216.11|213.71|0
1659943800000|2022-08-08 07:30:00|217|214.6|215.92|213.52|217.9|215.5|215.92|213.52|0
1659944100000|2022-08-08 07:35:00|216.1|213.7|215.2|212.8|216.28|213.88|214.85|212.45|0
1659944400000|2022-08-08 07:40:00|215.11|212.71|214.66|212.26|215.56|213.16|214.13|211.73|0
1659944700000|2022-08-08 07:45:00|214.49|212.09|215.64|213.24|216.17|213.77|214.49|212.09|0
1659945000000|2022-08-08 07:50:00|215.73|213.33|216.44|214.04|216.62|214.22|215.55|213.15|0
1659945300000|2022-08-08 07:55:00|216.53|214.13|217.36|214.96|217.72|215.32|216.08|213.68|0
1659945600000|2022-08-08 08:00:00|217.54|215.14|218.97|216.57|219.87|217.47|216.65|214.25|0
1659945900000|2022-08-08 08:05:00|218.79|216.39|216.82|214.42|218.97|216.57|216.82|214.42|0
1659946200000|2022-08-08 08:10:00|216.46|214.06|215.03|212.63|217.35|214.95|214.85|212.45|0
1659946500000|2022-08-08 08:15:00|214.94|212.54|213.79|211.39|215.03|212.63|213.61|211.21|0
1659946800000|2022-08-08 08:20:00|213.96|211.56|214.22|211.82|215.38|212.98|213.78|211.38|0
1659947100000|2022-08-08 08:25:00|214.31|211.91|215.55|213.15|216.26|213.86|213.96|211.56|0
1659947400000|2022-08-08 08:30:00|215.73|213.33|216.08|213.68|216.44|214.04|215.73|213.33|0
1659947700000|2022-08-08 08:35:00|216.26|213.86|215.54|213.14|216.7|214.3|215.37|212.97|0
1659948000000|2022-08-08 08:40:00|215.72|213.32|216.25|213.85|217.14|214.74|215.72|213.32|0
1659948300000|2022-08-08 08:45:00|216.07|213.67|216.25|213.85|216.96|214.56|216.07|213.67|0
1659948600000|2022-08-08 08:50:00|216.24|213.84|214.99|212.59|216.6|214.2|214.64|212.24|0
1659948900000|2022-08-08 08:55:00|215.17|212.77|214.88|212.48|215.35|212.95|214.35|211.95|0
1659949200000|2022-08-08 09:00:00|214.97|212.57|216.12|213.72|216.3|213.9|214.61|212.21|0
1659949500000|2022-08-08 09:05:00|216.21|213.81|216.3|213.9|217.19|214.79|216.12|213.72|0
1659949800000|2022-08-08 09:10:00|216.38|213.98|213.27|210.87|216.48|214.08|213.27|210.87|0
1659950100000|2022-08-08 09:15:00|213.35|210.95|214.15|211.75|214.15|211.75|212.91|210.51|0
1659950400000|2022-08-08 09:20:00|213.97|211.57|212.55|210.15|214.33|211.93|212.55|210.15|0
1659950700000|2022-08-08 09:25:00|212.73|210.33|213.61|211.21|213.79|211.39|212.72|210.32|0
1659951000000|2022-08-08 09:30:00|213.96|211.56|213.96|211.56|214.5|212.1|213.78|211.38|0
1659951300000|2022-08-08 09:35:00|213.78|211.38|214.31|211.91|214.67|212.27|213.6|211.2|0
1659951600000|2022-08-08 09:40:00|214.49|212.09|214.31|211.91|214.49|212.09|213.77|211.37|0
1659951900000|2022-08-08 09:45:00|214.39|211.99|214.12|211.72|215.19|212.79|214.12|211.72|0
1659952200000|2022-08-08 09:50:00|213.95|211.55|215.01|212.61|215.19|212.79|213.77|211.37|0
1659952500000|2022-08-08 09:55:00|214.83|212.43|214.83|212.43|215.01|212.61|213.94|211.54|0
1659952800000|2022-08-08 10:00:00|215|212.6|216.25|213.85|216.25|213.85|214.47|212.07|0
1659953100000|2022-08-08 10:05:00|216.16|213.76|216.6|214.2|216.96|214.56|215.98|213.58|0
1659953400000|2022-08-08 10:10:00|216.78|214.38|216.06|213.66|216.78|214.38|215.26|212.86|0
1659953700000|2022-08-08 10:15:00|216.24|213.84|216.5|214.1|216.95|214.55|215.7|213.3|0
1659954000000|2022-08-08 10:20:00|216.41|214.01|216.67|214.27|217.03|214.63|216.41|214.01|0
1659954300000|2022-08-08 10:25:00|216.59|214.19|216.23|213.83|216.94|214.54|216.23|213.83|0
1659954600000|2022-08-08 10:30:00|216.4|214|217.11|214.71|217.12|214.72|216.4|214|0
1659954900000|2022-08-08 10:35:00|216.76|214.36|218.19|215.79|218.37|215.97|216.76|214.36|0
1659955200000|2022-08-08 10:40:00|218.27|215.87|222.33|219.93|222.87|220.47|218.27|215.87|0
1659955500000|2022-08-08 10:45:00|222.14|219.74|222.68|220.28|223.32|220.92|221.6|219.2|0
1659955800000|2022-08-08 10:50:00|222.86|220.46|222.5|220.1|223.23|220.83|222.14|219.74|0
1659956100000|2022-08-08 10:55:00|222.32|219.92|223.76|221.36|223.94|221.54|222.13|219.73|0
1659956400000|2022-08-08 11:00:00|223.58|221.18|222.13|219.73|223.58|221.18|221.95|219.55|0
1659956700000|2022-08-08 11:05:00|221.95|219.55|221.4|219|222.12|219.72|221.31|218.91|0
1659957000000|2022-08-08 11:10:00|221.58|219.18|221.39|218.99|221.76|219.36|221.21|218.81|0
1659957300000|2022-08-08 11:15:00|221.58|219.18|220.49|218.09|221.76|219.36|220.49|218.09|0
1659957600000|2022-08-08 11:20:00|220.67|218.27|220.84|218.44|221.21|218.81|220.39|217.99|0
1659957900000|2022-08-08 11:25:00|221.02|218.62|219.22|216.82|221.2|218.8|219.04|216.64|0
1659958200000|2022-08-08 11:30:00|219.04|216.64|219.57|217.17|219.75|217.35|219.04|216.64|0
1659958500000|2022-08-08 11:35:00|219.75|217.35|219.75|217.35|220.11|217.71|219.57|217.17|0
1659958800000|2022-08-08 11:40:00|219.83|217.43|220.65|218.25|220.65|218.25|219.75|217.35|0
1659959100000|2022-08-08 11:45:00|220.73|218.33|222.09|219.69|222.09|219.69|220.64|218.24|0
1659959400000|2022-08-08 11:50:00|221.91|219.51|224.62|222.22|224.62|222.22|221.91|219.51|0
1659959700000|2022-08-08 11:55:00|224.8|222.4|224.25|221.85|225.53|223.13|223.35|220.95|0
1659960000000|2022-08-08 12:00:00|224.34|221.94|225.16|222.76|225.34|222.94|223.53|221.13|0
1659960300000|2022-08-08 12:05:00|225.06|222.66|225.88|223.48|226.79|224.39|224.97|222.57|0
1659960600000|2022-08-08 12:10:00|225.7|223.3|224.78|222.38|225.88|223.48|224.6|222.2|0
1659960900000|2022-08-08 12:15:00|224.97|222.57|224.06|221.66|225.23|222.83|223.87|221.47|0
1659961200000|2022-08-08 12:20:00|224.05|221.65|224.96|222.56|225.5|223.1|223.87|221.47|0
1659961500000|2022-08-08 12:25:00|225.14|222.74|226.77|224.37|227.32|224.92|224.96|222.56|0
1659961800000|2022-08-08 12:30:00|227.14|224.74|226.04|223.64|227.32|224.92|225.68|223.28|0
1659962100000|2022-08-08 12:35:00|226.22|223.82|225.85|223.45|226.58|224.18|225.13|222.73|0
1659962400000|2022-08-08 12:40:00|225.94|223.54|226.21|223.81|226.4|224|225.67|223.27|0
1659962700000|2022-08-08 12:45:00|226.39|223.99|226.57|224.17|226.94|224.54|225.3|222.9|0
1659963000000|2022-08-08 12:50:00|226.93|224.53|227.48|225.08|227.66|225.26|226.84|224.44|0
1659963300000|2022-08-08 12:55:00|227.66|225.26|230.4|228|230.4|228|227.66|225.26|0
1659963600000|2022-08-08 13:00:00|230.22|227.82|219.51|217.11|230.4|228|219.51|217.11|0
1659963900000|2022-08-08 13:05:00|219.33|216.93|220.22|217.82|220.76|218.36|218.07|215.67|0
1659964200000|2022-08-08 13:10:00|220.58|218.18|219.86|217.46|221.3|218.9|218.24|215.84|0
1659964500000|2022-08-08 13:15:00|219.68|217.28|222.01|219.61|222.19|219.79|219.32|216.92|0
1659964800000|2022-08-08 13:20:00|222.19|219.79|221.65|219.25|222.19|219.79|220.57|218.17|0
1659965100000|2022-08-08 13:25:00|221.83|219.43|220.38|217.98|221.83|219.43|219.84|217.44|0
1659965400000|2022-08-08 13:30:00|220.92|218.52|225.62|223.22|229.45|227.05|218.59|216.19|0
1659965700000|2022-08-08 13:35:00|226.53|224.13|227.44|225.04|230|227.6|222.36|219.96|0
1659966000000|2022-08-08 13:40:00|227.98|225.58|232.57|230.17|234.41|232.01|226.52|224.12|0
1659966300000|2022-08-08 13:45:00|232.94|230.54|233.49|231.09|233.85|231.45|230.36|227.96|0
1659966600000|2022-08-08 13:50:00|233.67|231.27|236.51|234.11|238.32|235.92|231.27|228.87|0
1659966900000|2022-08-08 13:55:00|237.25|234.85|235.02|232.62|238.55|236.15|234.65|232.25|0
1659967200000|2022-08-08 14:00:00|236.13|233.73|236.5|234.1|238.73|236.33|234.65|232.25|0
1659967500000|2022-08-08 14:05:00|236.68|234.28|235.57|233.17|236.87|234.47|232.62|230.22|0
1659967800000|2022-08-08 14:10:00|235.75|233.35|232.8|230.4|237.23|234.83|232.06|229.66|0
1659968100000|2022-08-08 14:15:00|232.98|230.58|232.61|230.21|234.08|231.68|231.69|229.29|0
1659968400000|2022-08-08 14:20:00|232.79|230.39|233.05|230.65|234.63|232.23|232.05|229.65|0
1659968700000|2022-08-08 14:25:00|233.23|230.83|231.57|229.17|233.6|231.2|227.91|225.51|0
1659969000000|2022-08-08 14:30:00|231.39|228.99|230.46|228.06|232.67|230.27|230.28|227.88|0
1659969300000|2022-08-08 14:35:00|230.37|227.97|233.59|231.19|233.96|231.56|228.99|226.59|0
1659969600000|2022-08-08 14:40:00|233.77|231.37|235.07|232.67|235.44|233.04|232.3|229.9|0
1659969900000|2022-08-08 14:45:00|235.62|233.22|228.8|226.4|235.81|233.41|228.25|225.85|0
1659970200000|2022-08-08 14:50:00|228.98|226.58|230.63|228.23|231.18|228.78|228.62|226.22|0
1659970500000|2022-08-08 14:55:00|230.44|228.04|229|226.6|231.36|228.96|228.61|226.21|0
1659970800000|2022-08-08 15:00:00|228.81|226.41|232.68|230.28|233.05|230.65|228.81|226.41|0
1659971100000|2022-08-08 15:05:00|233.05|230.65|230.83|228.43|233.24|230.84|230.28|227.88|0
1659971400000|2022-08-08 15:10:00|230.64|228.24|227.17|224.77|231.2|228.8|226.99|224.59|0
1659971700000|2022-08-08 15:15:00|226.99|224.59|223.87|221.47|227.17|224.77|222.41|220.01|0
1659972000000|2022-08-08 15:20:00|223.68|221.28|223.68|221.28|225.33|222.93|222.95|220.55|0
1659972300000|2022-08-08 15:25:00|223.13|220.73|221.85|219.45|223.86|221.46|221.13|218.73|0
1659972600000|2022-08-08 15:30:00|221.49|219.09|220.94|218.54|223.67|221.27|220.39|217.99|0
1659972900000|2022-08-08 15:35:00|220.76|218.36|213.72|211.32|222.03|219.63|213.01|210.61|0
1659973200000|2022-08-08 15:40:00|213.19|210.79|208.21|205.81|214.62|212.22|206.45|204.05|0
1659973500000|2022-08-08 15:45:00|208.03|205.63|209.8|207.4|211.04|208.64|207.86|205.46|0
1659973800000|2022-08-08 15:50:00|209.98|207.58|215.32|212.92|215.86|213.46|209.98|207.58|0
1659974100000|2022-08-08 15:55:00|215.14|212.74|215.86|213.46|216.94|214.54|215.14|212.74|0
1659974400000|2022-08-08 16:00:00|215.68|213.28|215.13|212.73|216.76|214.36|214.78|212.38|0
1659974700000|2022-08-08 16:05:00|214.96|212.56|208.89|206.49|215.85|213.45|208.19|205.79|0
1659975000000|2022-08-08 16:10:00|210.13|207.73|205.54|203.14|210.49|208.09|204.93|202.53|0
1659975300000|2022-08-08 16:15:00|206.07|203.67|200.82|198.42|206.42|204.02|198.92|196.52|0
1659975600000|2022-08-08 16:20:00|200.65|198.25|205.25|202.85|205.95|203.55|200.48|198.08|0
1659975900000|2022-08-08 16:25:00|205.07|202.67|202.02|199.62|206.47|204.07|201.07|198.67|0
1659976200000|2022-08-08 16:30:00|201.76|199.36|203.32|200.92|204.02|201.62|201.07|198.67|0
1659976500000|2022-08-08 16:35:00|203.15|200.75|201.84|199.44|203.49|201.09|199.16|196.76|0
1659976800000|2022-08-08 16:40:00|202.27|199.87|205.4|203|205.75|203.35|201.23|198.83|0
1659977100000|2022-08-08 16:45:00|205.58|203.18|206.45|204.05|206.97|204.57|204.53|202.13|0
1659977400000|2022-08-08 16:50:00|206.62|204.22|205.75|203.35|208.55|206.15|204.71|202.31|0
1659977700000|2022-08-08 16:55:00|205.31|202.91|203.99|201.59|205.93|203.53|202.58|200.18|0
1659978000000|2022-08-08 17:00:00|203.81|201.41|202.05|199.65|203.99|201.59|201.53|199.13|0
1659978300000|2022-08-08 17:05:00|202.23|199.83|205.21|202.81|205.92|203.52|201.88|199.48|0
1659978600000|2022-08-08 17:10:00|205.03|202.63|207.33|204.93|208.04|205.64|203.98|201.58|0
1659978900000|2022-08-08 17:15:00|207.15|204.75|209.1|206.7|209.81|207.41|206.97|204.57|0
1659979200000|2022-08-08 17:20:00|208.92|206.52|206.96|204.56|209.1|206.7|203.79|201.39|0
1659979500000|2022-08-08 17:25:00|207.14|204.74|202.56|200.16|207.49|205.09|202.56|200.16|0
1659979800000|2022-08-08 17:30:00|202.64|200.24|204.13|201.73|205.19|202.79|202.38|199.98|0
1659980100000|2022-08-08 17:35:00|203.96|201.56|202.2|199.8|204.48|202.08|200.97|198.57|0
1659980400000|2022-08-08 17:40:00|202.02|199.62|205|202.6|205.18|202.78|201.67|199.27|0
1659980700000|2022-08-08 17:45:00|205.18|202.78|204.29|201.89|205.88|203.48|203.42|201.02|0
1659981000000|2022-08-08 17:50:00|204.12|201.72|206.93|204.53|207.11|204.71|203.24|200.84|0
1659981300000|2022-08-08 17:55:00|206.76|204.36|207.73|205.33|208.44|206.04|206.76|204.36|0
1659981600000|2022-08-08 18:00:00|207.91|205.51|201.22|198.82|208.08|205.68|200.87|198.47|0
1659981900000|2022-08-08 18:05:00|200.52|198.12|203.84|201.44|204.19|201.79|198.09|195.69|0
1659982200000|2022-08-08 18:10:00|204.01|201.61|201.03|198.63|204.19|201.79|200.51|198.11|0
1659982500000|2022-08-08 18:15:00|201.21|198.81|200.24|197.84|201.9|199.5|198.25|195.85|0
1659982800000|2022-08-08 18:20:00|200.85|198.45|199.8|197.4|201.2|198.8|199.28|196.88|0
1659983100000|2022-08-08 18:25:00|199.28|196.88|200.15|197.75|201.19|198.79|198.07|195.67|0
1659983400000|2022-08-08 18:30:00|199.97|197.57|200.49|198.09|201.37|198.97|198.23|195.83|0
1659983700000|2022-08-08 18:35:00|200.32|197.92|197.88|195.48|200.32|197.92|197.19|194.79|0
1659984000000|2022-08-08 18:40:00|198.05|195.65|197.87|195.47|200.31|197.91|197.18|194.78|0
1659984300000|2022-08-08 18:45:00|198.05|195.65|197.35|194.95|198.91|196.51|195.8|193.4|0
1659984600000|2022-08-08 18:50:00|197.52|195.12|194.21|191.81|197.52|195.12|193.33|190.93|0
1659984900000|2022-08-08 18:55:00|194.04|191.64|198.5|196.1|199.89|197.49|194.04|191.64|0
1659985200000|2022-08-08 19:00:00|198.16|195.76|199.88|197.48|200.93|198.53|198.16|195.76|0
1659985500000|2022-08-08 19:05:00|200.06|197.66|199.88|197.48|200.92|198.52|198.32|195.92|0
1659985800000|2022-08-08 19:10:00|200.05|197.65|200.05|197.65|200.57|198.17|197.97|195.57|0
1659986100000|2022-08-08 19:15:00|199.87|197.47|198.14|195.74|200.05|197.65|195.73|193.33|0
1659986400000|2022-08-08 19:20:00|198.31|195.91|200.73|198.33|202.13|199.73|197.45|195.05|0
1659986700000|2022-08-08 19:25:00|200.91|198.51|200.73|198.33|202.65|200.25|200.04|197.64|0
1659987000000|2022-08-08 19:30:00|200.55|198.15|202.29|199.89|202.29|199.89|198.3|195.9|0
1659987300000|2022-08-08 19:35:00|201.94|199.54|202.25|199.85|203.3|200.9|201.2|198.8|0
1659987600000|2022-08-08 19:40:00|202.42|200.02|204.34|201.94|204.52|202.12|202.42|200.02|0
1659987900000|2022-08-08 19:45:00|204.17|201.77|202.94|200.54|204.7|202.3|202.42|200.02|0
1659988200000|2022-08-08 19:50:00|203.99|201.59|203.46|201.06|204.34|201.94|201.02|198.62|0
1659988500000|2022-08-08 19:55:00|202.76|200.36|201.88|199.48|203.63|201.23|201.01|198.61|0
1659988800000|2022-08-08 20:00:00|202.06|199.66|203.45|201.05|204.86|202.46|201.53|199.13|0
1659989100000|2022-08-08 20:05:00|203.27|200.87|204.32|201.92|204.5|202.1|203.27|200.87|0
1659989400000|2022-08-08 20:10:00|204.5|202.1|204.67|202.27|204.85|202.45|203.97|201.57|0
1659989700000|2022-08-08 20:15:00|204.69|201.89|204.51|201.71|204.87|202.07|204.51|201.71|0
1659990000000|2022-08-08 20:20:00|204.6|201.8|204.68|201.88|205.04|202.24|204.51|201.71|0
1659990300000|2022-08-08 20:25:00|204.86|202.06|204.5|201.7|204.86|202.06|204.33|201.53|0
1659990600000|2022-08-08 20:30:00|204.68|201.88|205.2|202.4|205.38|202.58|204.68|201.88|0
1659990900000|2022-08-08 20:35:00|205.38|202.58|205.37|202.57|205.55|202.75|205.37|202.57|0
1659991200000|2022-08-08 20:40:00|205.55|202.75|205.72|202.92|205.72|202.92|205.37|202.57|0
1659991500000|2022-08-08 20:45:00|205.9|203.1|205.71|202.91|205.9|203.1|205.36|202.56|0
1659991800000|2022-08-08 20:50:00|205.8|203|206.59|203.79|206.59|203.79|205.71|202.91|0
1659992100000|2022-08-08 20:55:00|206.41|203.61|208.79|205.99|209.24|206.44|206.41|203.61|0
1659992400000|2022-08-08 21:00:00|208.81|206.01|208.5|205.7|209.17|206.37|208.42|205.62|0
1659992700000|2022-08-08 21:05:00|208.48|205.68|209.96|207.16|209.96|207.16|208.04|205.24|0
1659993000000|2022-08-08 21:10:00|209.91|207.11|210.23|207.43|210.46|207.66|209.79|206.99|0
1659993300000|2022-08-08 21:15:00|210.1|207.3|210.46|207.66|210.62|207.82|209.99|207.19|0
1659993600000|2022-08-08 21:20:00|210.56|207.76|210.69|207.89|210.9|208.1|210.51|207.71|0
1659993900000|2022-08-08 21:25:00|210.77|207.97|210.4|207.6|210.82|208.02|210.4|207.6|0
1659994200000|2022-08-08 21:30:00|210.27|207.47|210|207.2|210.27|207.47|210|207.2|0
1659994500000|2022-08-08 21:35:00|210.16|207.36|209.98|207.18|210.29|207.49|209.89|207.09|0
1659994800000|2022-08-08 21:40:00|209.96|207.16|209.87|207.07|209.98|207.18|209.6|206.8|0
1659995100000|2022-08-08 21:45:00|209.92|207.12|209.53|206.73|209.92|207.12|209.53|206.73|0
1659995400000|2022-08-08 21:50:00|209.51|206.71|209.4|206.6|209.51|206.71|209.4|206.6|0
1659995700000|2022-08-08 21:55:00|209.32|206.52|208.88|206.08|209.48|206.68|208.57|205.77|0
1659996000000|2022-08-08 22:00:00|207.15|204.35|206.7|203.9|207.59|204.79|206.35|203.55|0
1659996300000|2022-08-08 22:05:00|206.53|203.73|205.82|203.02|206.53|203.73|205.64|202.84|0
1659996600000|2022-08-08 22:10:00|205.99|203.19|206.52|203.72|207.4|204.6|205.99|203.19|0
1659996900000|2022-08-08 22:15:00|206.69|203.89|206.34|203.54|206.69|203.89|206.16|203.36|0
1659997200000|2022-08-08 22:20:00|206.51|203.71|205.98|203.18|206.51|203.71|205.45|202.65|0
1659997500000|2022-08-08 22:25:00|205.89|203.09|205.97|203.17|206.33|203.53|205.8|203|0
1659997800000|2022-08-08 22:30:00|206.15|203.35|205.79|202.99|206.15|203.35|205.79|202.99|0
1659998100000|2022-08-08 22:35:00|205.97|203.17|205.7|202.9|205.97|203.17|205.61|202.81|0
1659998400000|2022-08-08 22:40:00|205.79|202.99|205.43|202.63|205.79|202.99|205.26|202.46|0
1659998700000|2022-08-08 22:45:00|205.26|202.46|205.6|202.8|205.96|203.16|205.26|202.46|0
1659999000000|2022-08-08 22:50:00|205.69|202.89|205.6|202.8|205.96|203.16|205.6|202.8|0
1659999300000|2022-08-08 22:55:00|205.42|202.62|205.59|202.79|205.77|202.97|205.42|202.62|0
1659999600000|2022-08-08 23:00:00|205.5|202.7|204.71|201.91|205.77|202.97|204.36|201.56|0
1659999900000|2022-08-08 23:05:00|205.06|202.26|207.53|204.73|207.7|204.9|205.06|202.26|0
1660000200000|2022-08-08 23:10:00|207.35|204.55|210|207.2|210.54|207.74|207.35|204.55|0
1660000500000|2022-08-08 23:15:00|209.65|206.85|209.47|206.67|210.18|207.38|209.29|206.49|0
1660000800000|2022-08-08 23:20:00|209.37|206.57|209.64|206.84|209.64|206.84|209.11|206.31|0
1660001100000|2022-08-08 23:25:00|209.82|207.02|210.17|207.37|210.17|207.37|209.46|206.66|0
1660001400000|2022-08-08 23:30:00|209.99|207.19|209.99|207.19|211.06|208.26|209.9|207.1|0
1660001700000|2022-08-08 23:35:00|210.16|207.36|211.23|208.43|211.77|208.97|209.81|207.01|0
1660002000000|2022-08-08 23:40:00|211.31|208.51|210.69|207.89|211.41|208.61|210.51|207.71|0
1660002300000|2022-08-08 23:45:00|210.51|207.71|210.33|207.53|211.4|208.6|209.62|206.82|0
1660002600000|2022-08-08 23:50:00|210.23|207.43|209.43|206.63|210.33|207.53|209.43|206.63|0
1660002900000|2022-08-08 23:55:00|209.61|206.81|210.14|207.34|210.14|207.34|209.43|206.63|0
1660003200000|2022-08-09 00:00:00|209.96|207.16|210.14|207.34|210.32|207.52|209.43|206.63|0
1660003500000|2022-08-09 00:05:00|210.22|207.42|208.18|205.38|210.31|207.51|207.47|204.67|0
1660003800000|2022-08-09 00:10:00|208|205.2|209.59|206.79|209.77|206.97|207.91|205.11|0
1660004100000|2022-08-09 00:15:00|209.42|206.62|211.19|208.39|211.19|208.39|209.24|206.44|0
1660004400000|2022-08-09 00:20:00|211.01|208.21|209.76|206.96|211.01|208.21|209.76|206.96|0
1660004700000|2022-08-09 00:25:00|209.58|206.78|210.29|207.49|210.47|207.67|209.05|206.25|0
1660005000000|2022-08-09 00:30:00|209.94|207.14|209.58|206.78|210.65|207.85|209.31|206.51|0
1660005300000|2022-08-09 00:35:00|209.57|206.77|208.68|205.88|209.93|207.13|208.68|205.88|0
1660005600000|2022-08-09 00:40:00|208.5|205.7|208.32|205.52|209.04|206.24|208.32|205.52|0
1660005900000|2022-08-09 00:45:00|208.15|205.35|206.73|203.93|208.15|205.35|206.55|203.75|0
1660006200000|2022-08-09 00:50:00|206.9|204.1|207.08|204.28|207.79|204.99|206.9|204.1|0
1660006500000|2022-08-09 00:55:00|206.9|204.1|206.01|203.21|207.25|204.45|206.01|203.21|0
1660006800000|2022-08-09 01:00:00|205.92|203.12|205.83|203.03|206.36|203.56|204.95|202.15|0
1660007100000|2022-08-09 01:05:00|205.74|202.94|204.77|201.97|206.01|203.21|203.54|200.74|0
1660007400000|2022-08-09 01:10:00|204.59|201.79|204.94|202.14|204.94|202.14|204.42|201.62|0
1660007700000|2022-08-09 01:15:00|204.77|201.97|204.06|201.26|204.94|202.14|204.06|201.26|0
1660008000000|2022-08-09 01:20:00|203.88|201.08|203.18|200.38|204.06|201.26|202.13|199.33|0
1660008300000|2022-08-09 01:25:00|203|200.2|203.96|201.16|204.13|201.33|202.65|199.85|0
1660008600000|2022-08-09 01:30:00|203.87|201.07|203.87|201.07|204.22|201.42|203.35|200.55|0
1660008900000|2022-08-09 01:35:00|203.78|200.98|202.64|199.84|203.87|201.07|202.46|199.66|0
1660009200000|2022-08-09 01:40:00|202.72|199.92|201.76|198.96|202.99|200.19|201.24|198.44|0
1660009500000|2022-08-09 01:45:00|201.59|198.79|201.58|198.78|201.76|198.96|200.89|198.09|0
1660009800000|2022-08-09 01:50:00|201.41|198.61|202.62|199.82|202.98|200.18|201.23|198.43|0
1660010100000|2022-08-09 01:55:00|202.53|199.73|201.75|198.95|202.62|199.82|201.4|198.6|0
1660010400000|2022-08-09 02:00:00|201.92|199.12|203.49|200.69|203.49|200.69|201.92|199.12|0
1660010700000|2022-08-09 02:05:00|203.32|200.52|204.36|201.56|204.54|201.74|203.31|200.51|0
1660011000000|2022-08-09 02:10:00|204.45|201.65|204.18|201.38|204.45|201.65|203.66|200.86|0
1660011300000|2022-08-09 02:15:00|204.01|201.21|204.09|201.29|204.36|201.56|203.56|200.76|0
1660011600000|2022-08-09 02:20:00|204|201.2|205.05|202.25|205.06|202.26|204|201.2|0
1660011900000|2022-08-09 02:25:00|204.88|202.08|205.22|202.42|205.76|202.96|204.88|202.08|0
1660012200000|2022-08-09 02:30:00|205.13|202.33|204.87|202.07|205.13|202.33|204.69|201.89|0
1660012500000|2022-08-09 02:35:00|204.95|202.15|204.69|201.89|205.39|202.59|204.51|201.71|0
1660012800000|2022-08-09 02:40:00|204.77|201.97|205.39|202.59|205.56|202.76|204.51|201.71|0
1660013100000|2022-08-09 02:45:00|205.56|202.76|205.21|202.41|205.74|202.94|205.03|202.23|0
1660013400000|2022-08-09 02:50:00|205.11|202.31|204.85|202.05|205.56|202.76|204.85|202.05|0
1660013700000|2022-08-09 02:55:00|204.93|202.13|205.55|202.75|205.73|202.93|204.85|202.05|0
1660014000000|2022-08-09 03:00:00|205.37|202.57|206.07|203.27|206.08|203.28|205.37|202.57|0
1660014300000|2022-08-09 03:05:00|205.98|203.18|205.72|202.92|206.07|203.27|205.54|202.74|0
1660014600000|2022-08-09 03:10:00|205.71|202.91|207.65|204.85|207.83|205.03|205.54|202.74|0
1660014900000|2022-08-09 03:15:00|207.83|205.03|208.09|205.29|208.36|205.56|207.74|204.94|0
1660015200000|2022-08-09 03:20:00|208.18|205.38|208.89|206.09|209.24|206.44|208|205.2|0
1660015500000|2022-08-09 03:25:00|209.06|206.26|208.17|205.37|209.24|206.44|207.99|205.19|0
1660015800000|2022-08-09 03:30:00|207.99|205.19|209.41|206.61|209.41|206.61|207.99|205.19|0
1660016100000|2022-08-09 03:35:00|209.23|206.43|209.76|206.96|209.94|207.14|209.05|206.25|0
1660016400000|2022-08-09 03:40:00|209.67|206.87|210.29|207.49|210.29|207.49|209.58|206.78|0
1660016700000|2022-08-09 03:45:00|210.47|207.67|209.93|207.13|210.65|207.85|209.93|207.13|0
1660017000000|2022-08-09 03:50:00|210.11|207.31|209.93|207.13|210.29|207.49|209.57|206.77|0
1660017300000|2022-08-09 03:55:00|209.92|207.12|210.28|207.48|210.28|207.48|209.39|206.59|0
1660017600000|2022-08-09 04:00:00|210.18|207.38|209.56|206.76|210.63|207.83|209.2|206.4|0
1660017900000|2022-08-09 04:05:00|209.38|206.58|209.38|206.58|209.74|206.94|209.2|206.4|0
1660018200000|2022-08-09 04:10:00|209.46|206.66|208.84|206.04|209.55|206.75|208.84|206.04|0
1660018500000|2022-08-09 04:15:00|208.66|205.86|208.66|205.86|208.84|206.04|208.48|205.68|0
1660018800000|2022-08-09 04:20:00|208.74|205.94|208.12|205.32|208.83|206.03|208.12|205.32|0
1660019100000|2022-08-09 04:25:00|208.3|205.5|208.12|205.32|208.3|205.5|207.94|205.14|0
1660019400000|2022-08-09 04:30:00|208.29|205.49|208.11|205.31|208.47|205.67|207.93|205.13|0
1660019700000|2022-08-09 04:35:00|208.29|205.49|208.19|205.39|208.64|205.84|208.19|205.39|0
1660020000000|2022-08-09 04:40:00|208.28|205.48|208.46|205.66|208.72|205.92|208.11|205.31|0
1660020300000|2022-08-09 04:45:00|208.28|205.48|208.45|205.65|208.45|205.65|208.1|205.3|0
1660020600000|2022-08-09 04:50:00|208.63|205.83|208.98|206.18|208.98|206.18|208.63|205.83|0
1660020900000|2022-08-09 04:55:00|208.8|206|208.98|206.18|208.98|206.18|208.62|205.82|0
1660021200000|2022-08-09 05:00:00|208.8|206|207.02|204.22|208.97|206.17|207.02|204.22|0
1660021500000|2022-08-09 05:05:00|206.84|204.04|207.55|204.75|207.55|204.75|206.84|204.04|0
1660021800000|2022-08-09 05:10:00|207.9|205.1|207.98|205.18|208.61|205.81|207.55|204.75|0
1660022100000|2022-08-09 05:15:00|207.9|205.1|207.89|205.09|208.43|205.63|207.54|204.74|0
1660022400000|2022-08-09 05:20:00|208.07|205.27|207.69|204.89|208.07|205.27|207.25|204.45|0
1660022700000|2022-08-09 05:25:00|207.6|204.8|207.96|205.16|208.13|205.33|207.6|204.8|0
1660023000000|2022-08-09 05:30:00|207.78|204.98|208.31|205.51|209.02|206.22|207.6|204.8|0
1660023300000|2022-08-09 05:35:00|208.13|205.33|207.41|204.61|208.48|205.68|207.24|204.44|0
1660023600000|2022-08-09 05:40:00|207.59|204.79|208.12|205.32|208.3|205.5|207.59|204.79|0
1660023900000|2022-08-09 05:45:00|208.3|205.5|208.38|205.58|208.65|205.85|207.94|205.14|0
1660024200000|2022-08-09 05:50:00|208.29|205.49|207.75|204.95|208.29|205.49|207.58|204.78|0
1660024500000|2022-08-09 05:55:00|207.58|204.78|207.04|204.24|207.84|205.04|207.04|204.24|0
1660024800000|2022-08-09 06:00:00|207.22|204.42|205.62|202.82|207.22|204.42|205.44|202.64|0
1660025100000|2022-08-09 06:05:00|205.7|202.9|204.91|202.11|205.7|202.9|204.56|201.76|0
1660025400000|2022-08-09 06:10:00|205.09|202.29|205.96|203.16|206.14|203.34|204.91|202.11|0
1660025700000|2022-08-09 06:15:00|205.87|203.07|205.96|203.16|206.32|203.52|205.43|202.63|0
1660026000000|2022-08-09 06:20:00|205.78|202.98|204.45|201.65|206.14|203.34|204.45|201.65|0
1660026300000|2022-08-09 06:25:00|204.54|201.74|204.71|201.91|205.07|202.27|204.19|201.39|0
1660026600000|2022-08-09 06:30:00|204.54|201.74|203.48|200.68|205.42|202.62|203.39|200.59|0
1660026900000|2022-08-09 06:35:00|203.38|200.58|203.91|201.11|204.36|201.56|203.38|200.58|0
1660027200000|2022-08-09 06:40:00|203.82|201.02|203.82|201.02|204|201.2|203.64|200.84|0
1660027500000|2022-08-09 06:45:00|204|201.2|203.81|201.01|204|201.2|203.11|200.31|0
1660027800000|2022-08-09 06:50:00|203.99|201.19|205.04|202.24|205.31|202.51|203.46|200.66|0
1660028100000|2022-08-09 06:55:00|205.22|202.42|205.75|202.95|205.93|203.13|205.04|202.24|0
1660028400000|2022-08-09 07:00:00|205.39|202.59|206.6|203.8|207.69|204.89|205.39|202.59|0
1660028700000|2022-08-09 07:05:00|206.32|203.92|207.73|205.33|209.15|206.75|206.32|203.92|0
1660029000000|2022-08-09 07:10:00|207.82|205.42|207.02|204.62|208.53|206.13|206.66|204.26|0
1660029300000|2022-08-09 07:15:00|206.93|204.53|204.19|201.79|206.93|204.53|204.19|201.79|0
1660029600000|2022-08-09 07:20:00|204.37|201.97|201.9|199.5|204.37|201.97|200.68|198.28|0
1660029900000|2022-08-09 07:25:00|201.99|199.59|203.13|200.73|203.13|200.73|201.38|198.98|0
1660030200000|2022-08-09 07:30:00|202.95|200.55|205.23|202.83|205.23|202.83|202.95|200.55|0
1660030500000|2022-08-09 07:35:00|205.06|202.66|203.99|201.59|205.23|202.83|202.94|200.54|0
1660030800000|2022-08-09 07:40:00|204.08|201.68|202.59|200.19|204.35|201.95|202.59|200.19|0
1660031100000|2022-08-09 07:45:00|202.76|200.36|202.93|200.53|203.63|201.23|202.76|200.36|0
1660031400000|2022-08-09 07:50:00|202.84|200.44|202.58|200.18|203.63|201.23|202.05|199.65|0
1660031700000|2022-08-09 07:55:00|202.66|200.26|204.68|202.28|205.74|203.34|202.58|200.18|0
1660032000000|2022-08-09 08:00:00|204.86|202.46|204.85|202.45|205.64|203.24|204.5|202.1|0
1660032300000|2022-08-09 08:05:00|204.68|202.28|201.51|199.11|204.68|202.28|201.51|199.11|0
1660032600000|2022-08-09 08:10:00|201.69|199.29|203.26|200.86|203.44|201.04|201.51|199.11|0
1660032900000|2022-08-09 08:15:00|203.44|201.04|203.96|201.56|204.13|201.73|202.55|200.15|0
1660033200000|2022-08-09 08:20:00|204.04|201.64|205.98|203.58|205.98|203.58|203.96|201.56|0
1660033500000|2022-08-09 08:25:00|205.89|203.49|206.24|203.84|206.24|203.84|204.83|202.43|0
1660033800000|2022-08-09 08:30:00|206.06|203.66|206.41|204.01|206.77|204.37|205|202.6|0
1660034100000|2022-08-09 08:35:00|206.59|204.19|206.76|204.36|207.12|204.72|205.53|203.13|0
1660034400000|2022-08-09 08:40:00|206.59|204.19|205.78|203.38|207.12|204.72|205.78|203.38|0
1660034700000|2022-08-09 08:45:00|205.87|203.47|204.99|202.59|206.4|204|204.99|202.59|0
1660035000000|2022-08-09 08:50:00|204.81|202.41|205.16|202.76|205.69|203.29|204.46|202.06|0
1660035300000|2022-08-09 08:55:00|205.33|202.93|206.04|203.64|206.22|203.82|205.07|202.67|0
1660035600000|2022-08-09 09:00:00|206.12|203.72|207.27|204.87|207.63|205.23|205.51|203.11|0
1660035900000|2022-08-09 09:05:00|207.18|204.78|207|204.6|207.45|205.05|206.82|204.42|0
1660036200000|2022-08-09 09:10:00|207.09|204.69|207.55|205.15|207.9|205.5|207.01|204.61|0
1660036500000|2022-08-09 09:15:00|207.37|204.97|207.54|205.14|208.07|205.67|207.01|204.61|0
1660036800000|2022-08-09 09:20:00|207.36|204.96|206.3|203.9|207.45|205.05|206.12|203.72|0
1660037100000|2022-08-09 09:25:00|206.38|203.98|205.06|202.66|206.38|203.98|204.89|202.49|0
1660037400000|2022-08-09 09:30:00|204.88|202.48|205.23|202.83|205.23|202.83|204.35|201.95|0
1660037700000|2022-08-09 09:35:00|205.05|202.65|204.7|202.3|205.41|203.01|204.52|202.12|0
1660038000000|2022-08-09 09:40:00|204.52|202.12|205.4|203|205.57|203.17|204.17|201.77|0
1660038300000|2022-08-09 09:45:00|205.22|202.82|206.1|203.7|206.28|203.88|204.34|201.94|0
1660038600000|2022-08-09 09:50:00|206.27|203.87|204.68|202.28|206.27|203.87|204.68|202.28|0
1660038900000|2022-08-09 09:55:00|204.51|202.11|203.36|200.96|204.68|202.28|202.93|200.53|0
1660039200000|2022-08-09 10:00:00|203.28|200.88|203.88|201.48|204.15|201.75|203.1|200.7|0
1660039500000|2022-08-09 10:05:00|203.97|201.57|202.3|199.9|203.97|201.57|202.3|199.9|0
1660039800000|2022-08-09 10:10:00|202.39|199.99|198.81|196.41|202.39|199.99|198.73|196.33|0
1660040100000|2022-08-09 10:15:00|198.9|196.5|199.07|196.67|199.07|196.67|197.51|195.11|0
1660040400000|2022-08-09 10:20:00|198.9|196.5|197.51|195.11|198.9|196.5|196.13|193.73|0
1660040700000|2022-08-09 10:25:00|197.33|194.93|196.64|194.24|197.85|195.45|196.12|193.72|0
1660041000000|2022-08-09 10:30:00|196.98|194.58|196.46|194.06|197.16|194.76|194.76|192.36|0
1660041300000|2022-08-09 10:35:00|196.55|194.15|197.67|195.27|197.67|195.27|195.26|192.86|0
1660041600000|2022-08-09 10:40:00|197.84|195.44|196.28|193.88|198.18|195.78|196.11|193.71|0
1660041900000|2022-08-09 10:45:00|196.45|194.05|195.93|193.53|197.05|194.65|194.9|192.5|0
1660042200000|2022-08-09 10:50:00|196.02|193.62|195.93|193.53|196.27|193.87|194.9|192.5|0
1660042500000|2022-08-09 10:55:00|195.76|193.36|197.3|194.9|197.3|194.9|195.07|192.67|0
1660042800000|2022-08-09 11:00:00|197.47|195.07|199.03|196.63|199.38|196.98|197.3|194.9|0
1660043100000|2022-08-09 11:05:00|198.94|196.54|197.81|195.41|199.2|196.8|197.81|195.41|0
1660043400000|2022-08-09 11:10:00|197.72|195.32|198.5|196.1|199.19|196.79|197.72|195.32|0
1660043700000|2022-08-09 11:15:00|198.41|196.01|198.32|195.92|199.27|196.87|197.8|195.4|0
1660044000000|2022-08-09 11:20:00|198.23|195.83|197.62|195.22|198.92|196.52|197.28|194.88|0
1660044300000|2022-08-09 11:25:00|197.53|195.13|195.72|193.32|197.53|195.13|195.04|192.64|0
1660044600000|2022-08-09 11:30:00|195.04|192.64|197.27|194.87|197.27|194.87|194.43|192.03|0
1660044900000|2022-08-09 11:35:00|197.35|194.95|195.89|193.49|197.79|195.39|195.54|193.14|0
1660045200000|2022-08-09 11:40:00|196.06|193.66|191.09|188.69|196.23|193.83|190.93|188.53|0
1660045500000|2022-08-09 11:45:00|191.26|188.86|192.11|189.71|192.28|189.88|191.09|188.69|0
1660045800000|2022-08-09 11:50:00|191.94|189.54|192.96|190.56|193.13|190.73|191.43|189.03|0
1660046100000|2022-08-09 11:55:00|192.79|190.39|191.93|189.53|193.13|190.73|191.85|189.45|0
1660046400000|2022-08-09 12:00:00|191.84|189.44|193.12|190.72|193.46|191.06|191.59|189.19|0
1660046700000|2022-08-09 12:05:00|193.2|190.8|190.9|188.5|193.29|190.89|190.9|188.5|0
1660047000000|2022-08-09 12:10:00|191.07|188.67|191.58|189.18|191.75|189.35|189.88|187.48|0
1660047300000|2022-08-09 12:15:00|191.75|189.35|192.76|190.36|193.11|190.71|191.75|189.35|0
1660047600000|2022-08-09 12:20:00|192.93|190.53|195.33|192.93|195.33|192.93|192.93|190.53|0
1660047900000|2022-08-09 12:25:00|195.5|193.1|194.98|192.58|195.67|193.27|194.81|192.41|0
1660048200000|2022-08-09 12:30:00|194.81|192.41|196.52|194.12|196.69|194.29|193.27|190.87|0
1660048500000|2022-08-09 12:35:00|195.83|193.43|196.17|193.77|196.52|194.12|195.49|193.09|0
1660048800000|2022-08-09 12:40:00|196.34|193.94|195.65|193.25|196.86|194.46|195.31|192.91|0
1660049100000|2022-08-09 12:45:00|195.82|193.42|195.65|193.25|196.59|194.19|195.31|192.91|0
1660049400000|2022-08-09 12:50:00|195.47|193.07|195.99|193.59|196.16|193.76|194.44|192.04|0
1660049700000|2022-08-09 12:55:00|196.16|193.76|195.29|192.89|196.33|193.93|195.29|192.89|0
1660050000000|2022-08-09 13:00:00|195.2|192.8|195.8|193.4|196.06|193.66|194.09|191.69|0
1660050300000|2022-08-09 13:05:00|195.63|193.23|195.63|193.23|196.49|194.09|194.43|192.03|0
1660050600000|2022-08-09 13:10:00|195.8|193.4|194.76|192.36|196.14|193.74|194.25|191.85|0
1660050900000|2022-08-09 13:15:00|194.67|192.27|193.56|191.16|194.67|192.27|192.54|190.14|0
1660051200000|2022-08-09 13:20:00|193.39|190.99|195.96|193.56|195.96|193.56|193.3|190.9|0
1660051500000|2022-08-09 13:25:00|195.78|193.38|196.3|193.9|196.64|194.24|194.24|191.84|0
1660051800000|2022-08-09 13:30:00|195.95|193.55|194.06|191.66|199.41|197.01|191.5|189.1|0
1660052100000|2022-08-09 13:35:00|194.4|192|194.74|192.34|198.19|195.79|192.86|190.46|0
1660052400000|2022-08-09 13:40:00|195.25|192.85|197.49|195.09|198.88|196.48|194.4|192|0
1660052700000|2022-08-09 13:45:00|197.66|195.26|194.73|192.33|199.48|197.08|193.87|191.47|0
1660053000000|2022-08-09 13:50:00|194.39|191.99|189.61|187.21|196.62|194.22|188.94|186.54|0
1660053300000|2022-08-09 13:55:00|190.46|188.06|189.1|186.7|190.63|188.23|187.58|185.18|0
1660053600000|2022-08-09 14:00:00|188.42|186.02|186.96|184.56|189.44|187.04|186.2|183.8|0
1660053900000|2022-08-09 14:05:00|186.45|184.05|184.76|182.36|187.13|184.73|184.76|182.36|0
1660054200000|2022-08-09 14:10:00|184.5|182.1|187.97|185.57|189|186.6|184.42|182.02|0
1660054500000|2022-08-09 14:15:00|187.12|184.72|189.16|186.76|190.19|187.79|187.12|184.72|0
1660054800000|2022-08-09 14:20:00|189.24|186.84|185.59|183.19|190.87|188.47|185.25|182.85|0
1660055100000|2022-08-09 14:25:00|185.76|183.36|190.6|188.2|190.6|188.2|185.76|183.36|0
1660055400000|2022-08-09 14:30:00|190.52|188.12|192.4|190|193.09|190.69|188.81|186.41|0
1660055700000|2022-08-09 14:35:00|192.23|189.83|191.2|188.8|192.4|190|189.83|187.43|0
1660056000000|2022-08-09 14:40:00|191.37|188.97|191.1|188.7|192.22|189.82|189.48|187.08|0
1660056300000|2022-08-09 14:45:00|191.02|188.62|191.87|189.47|192.05|189.65|188.28|185.88|0
1660056600000|2022-08-09 14:50:00|192.05|189.65|189.47|187.07|193.42|191.02|189.47|187.07|0
1660056900000|2022-08-09 14:55:00|189.81|187.41|188.1|185.7|189.81|187.41|187.08|184.68|0
1660057200000|2022-08-09 15:00:00|188.27|185.87|181.85|179.45|188.27|185.87|181.85|179.45|0
1660057500000|2022-08-09 15:05:00|181.68|179.28|185.56|183.16|186.91|184.51|181.52|179.12|0
1660057800000|2022-08-09 15:10:00|185.39|182.99|191.66|189.26|191.66|189.26|184.89|182.49|0
1660058100000|2022-08-09 15:15:00|191.83|189.43|193.88|191.48|195.43|193.03|190.81|188.41|0
1660058400000|2022-08-09 15:20:00|194.05|191.65|193.53|191.13|195.26|192.86|193.19|190.79|0
1660058700000|2022-08-09 15:25:00|193.71|191.31|193.36|190.96|195.94|193.54|192.84|190.44|0
1660059000000|2022-08-09 15:30:00|193.53|191.13|191.3|188.9|193.87|191.47|190.79|188.39|0
1660059300000|2022-08-09 15:35:00|191.47|189.07|191.29|188.89|193.01|190.61|190.61|188.21|0
1660059600000|2022-08-09 15:40:00|191.12|188.72|191.12|188.72|193.69|191.29|190.95|188.55|0
1660059900000|2022-08-09 15:45:00|190.95|188.55|191.63|189.23|193.17|190.77|190.78|188.38|0
1660060200000|2022-08-09 15:50:00|191.46|189.06|191.96|189.56|192.82|190.42|188.39|185.99|0
1660060500000|2022-08-09 15:55:00|191.79|189.39|189.23|186.83|192.48|190.08|188.89|186.49|0
1660060800000|2022-08-09 16:00:00|189.06|186.66|189.57|187.17|190.25|187.85|187.03|184.63|0
1660061100000|2022-08-09 16:05:00|189.74|187.34|188.88|186.48|190.76|188.36|188.88|186.48|0
1660061400000|2022-08-09 16:10:00|189.05|186.65|187.52|185.12|189.56|187.16|187.36|184.96|0
1660061700000|2022-08-09 16:15:00|187.86|185.46|187.31|184.91|189.17|186.77|187.31|184.91|0
1660062000000|2022-08-09 16:20:00|187.48|185.08|185.96|183.56|188.66|186.26|185.45|183.05|0
1660062300000|2022-08-09 16:25:00|185.79|183.39|184.61|182.21|187.81|185.41|183.94|181.54|0
1660062600000|2022-08-09 16:30:00|184.44|182.04|184.94|182.54|185.95|183.55|184.11|181.71|0
1660062900000|2022-08-09 16:35:00|184.77|182.37|186.45|184.05|186.78|184.38|184.1|181.7|0
1660063200000|2022-08-09 16:40:00|186.28|183.88|185.6|183.2|186.28|183.88|184.6|182.2|0
1660063500000|2022-08-09 16:45:00|185.27|182.87|185.26|182.86|185.94|183.54|183.76|181.36|0
1660063800000|2022-08-09 16:50:00|185.43|183.03|184.92|182.52|185.6|183.2|183.75|181.35|0
1660064100000|2022-08-09 16:55:00|185.09|182.69|186.6|184.2|186.6|184.2|184.42|182.02|0
1660064400000|2022-08-09 17:00:00|186.76|184.36|187.77|185.37|188.11|185.71|186.76|184.36|0
1660064700000|2022-08-09 17:05:00|187.6|185.2|186.08|183.68|188.45|186.05|184.41|182.01|0
1660065000000|2022-08-09 17:10:00|185.75|183.35|187.26|184.86|187.76|185.36|184.57|182.17|0
1660065300000|2022-08-09 17:15:00|187.42|185.02|188.09|185.69|189.28|186.88|186.58|184.18|0
1660065600000|2022-08-09 17:20:00|188.26|185.86|188.77|186.37|189.28|186.88|187.75|185.35|0
1660065900000|2022-08-09 17:25:00|188.6|186.2|188.59|186.19|189.1|186.7|187.24|184.84|0
1660066200000|2022-08-09 17:30:00|188.76|186.36|187.24|184.84|188.76|186.36|186.9|184.5|0
1660066500000|2022-08-09 17:35:00|187.4|185|185.55|183.15|187.4|185|185.38|182.98|0
1660066800000|2022-08-09 17:40:00|185.38|182.98|184.87|182.47|186.05|183.65|182.7|180.3|0
1660067100000|2022-08-09 17:45:00|184.71|182.31|186.04|183.64|186.21|183.81|183.2|180.8|0
1660067400000|2022-08-09 17:50:00|185.71|183.31|186.04|183.64|186.88|184.48|184.87|182.47|0
1660067700000|2022-08-09 17:55:00|186.21|183.81|188.89|186.49|190.25|187.85|186.21|183.81|0
1660068000000|2022-08-09 18:00:00|188.72|186.32|189.4|187|190.59|188.19|188.55|186.15|0
1660068300000|2022-08-09 18:05:00|189.23|186.83|189.39|186.99|190.58|188.18|188.89|186.49|0
1660068600000|2022-08-09 18:10:00|189.22|186.82|188.71|186.31|189.56|187.16|188.2|185.8|0
1660068900000|2022-08-09 18:15:00|188.54|186.14|184.15|181.75|188.71|186.31|183.65|181.25|0
1660069200000|2022-08-09 18:20:00|183.82|181.42|182.64|180.24|184.82|182.42|182.31|179.91|0
1660069500000|2022-08-09 18:25:00|182.81|180.41|182.3|179.9|183.64|181.24|181.97|179.57|0
1660069800000|2022-08-09 18:30:00|182.14|179.74|182.97|180.57|183.81|181.41|181.8|179.4|0
1660070100000|2022-08-09 18:35:00|183.13|180.73|183.97|181.57|184.3|181.9|182.13|179.73|0
1660070400000|2022-08-09 18:40:00|184.3|181.9|183.63|181.23|184.3|181.9|183.12|180.72|0
1660070700000|2022-08-09 18:45:00|183.96|181.56|186.14|183.74|186.48|184.08|183.96|181.56|0
1660071000000|2022-08-09 18:50:00|186.31|183.91|187.99|185.59|189.69|187.29|185.97|183.57|0
1660071300000|2022-08-09 18:55:00|188.16|185.76|187.14|184.74|189.69|187.29|187.14|184.74|0
1660071600000|2022-08-09 19:00:00|186.97|184.57|186.46|184.06|188.66|186.26|186.29|183.89|0
1660071900000|2022-08-09 19:05:00|186.63|184.23|187.3|184.9|187.64|185.24|185.62|183.22|0
1660072200000|2022-08-09 19:10:00|187.13|184.73|185.78|183.38|187.13|184.73|185.44|183.04|0
1660072500000|2022-08-09 19:15:00|185.95|183.55|188.48|186.08|188.65|186.25|185.78|183.38|0
1660072800000|2022-08-09 19:20:00|188.14|185.74|191.02|188.62|191.36|188.96|188.14|185.74|0
1660073100000|2022-08-09 19:25:00|191.19|188.79|190.34|187.94|191.87|189.47|190|187.6|0
1660073400000|2022-08-09 19:30:00|190|187.6|189.82|187.42|191.36|188.96|189.48|187.08|0
1660073700000|2022-08-09 19:35:00|189.99|187.59|189.65|187.25|190.67|188.27|188.8|186.4|0
1660074000000|2022-08-09 19:40:00|189.48|187.08|186.93|184.53|190.67|188.27|186.76|184.36|0
1660074300000|2022-08-09 19:45:00|187.1|184.7|187.94|185.54|188.11|185.71|185.58|183.18|0
1660074600000|2022-08-09 19:50:00|188.11|185.71|188.1|185.7|190.66|188.26|187.43|185.03|0
1660074900000|2022-08-09 19:55:00|188.27|185.87|189.29|186.89|189.46|187.06|186.24|183.84|0
1660075200000|2022-08-09 20:00:00|189.63|187.23|191.67|189.27|192.18|189.78|189.63|187.23|0
1660075500000|2022-08-09 20:05:00|192.35|189.95|191.32|188.92|192.35|189.95|190.81|188.41|0
1660075800000|2022-08-09 20:10:00|191.15|188.75|191.49|189.09|192|189.6|191.15|188.75|0
1660076100000|2022-08-09 20:15:00|191.69|188.89|190.83|188.03|191.69|188.89|190.32|187.52|0
1660076400000|2022-08-09 20:20:00|191|188.2|191.51|188.71|191.51|188.71|190.83|188.03|0
1660076700000|2022-08-09 20:25:00|191.42|188.62|191.67|188.87|191.67|188.87|191.16|188.36|0
1660077000000|2022-08-09 20:30:00|191.58|188.78|191.33|188.53|191.67|188.87|191.16|188.36|0
1660077300000|2022-08-09 20:35:00|191.5|188.7|191.83|189.03|191.84|189.04|191.32|188.52|0
1660077600000|2022-08-09 20:40:00|191.66|188.86|191.91|189.11|192|189.2|191.66|188.86|0
1660077900000|2022-08-09 20:45:00|191.83|189.03|192|189.2|192.17|189.37|191.31|188.51|0
1660078200000|2022-08-09 20:50:00|192.08|189.28|192.16|189.36|192.17|189.37|191.65|188.85|0
1660078500000|2022-08-09 20:55:00|192.33|189.53|192.75|189.95|192.84|190.04|192.16|189.36|0
1660078800000|2022-08-09 21:00:00|192.61|189.81|193.23|190.43|193.4|190.6|192.61|189.81|0
1660079100000|2022-08-09 21:05:00|193.36|190.56|193.05|190.25|193.38|190.58|193.05|190.25|0
1660079400000|2022-08-09 21:10:00|192.87|190.07|192.77|189.97|192.87|190.07|192.77|189.97|0
1660079700000|2022-08-09 21:15:00|192.72|189.92|192.71|189.91|192.77|189.97|192.67|189.87|0
1660080000000|2022-08-09 21:20:00|192.77|189.97|192.71|189.91|192.77|189.97|192.71|189.91|0
1660080300000|2022-08-09 21:25:00|192.66|189.86|192.48|189.68|192.66|189.86|192.48|189.68|0
1660080600000|2022-08-09 21:30:00|192.46|189.66|192.45|189.65|192.5|189.7|192.45|189.65|0
1660080900000|2022-08-09 21:35:00|192.42|189.62|192.47|189.67|192.5|189.7|192.42|189.62|0
1660081200000|2022-08-09 21:40:00|192.39|189.59|192.29|189.49|192.42|189.62|192.29|189.49|0
1660081500000|2022-08-09 21:45:00|192.37|189.57|192.36|189.56|192.44|189.64|192.26|189.46|0
1660081800000|2022-08-09 21:50:00|192.33|189.53|191.93|189.13|192.33|189.53|191.91|189.11|0
1660082100000|2022-08-09 21:55:00|191.95|189.15|192.05|189.25|192.25|189.45|191.95|189.15|0
1660082400000|2022-08-09 22:00:00|192.18|189.38|191.41|188.61|192.35|189.55|190.73|187.93|0
1660082700000|2022-08-09 22:05:00|191.58|188.78|191.23|188.43|191.75|188.95|191.06|188.26|0
1660083000000|2022-08-09 22:10:00|191.32|188.52|191.4|188.6|191.74|188.94|190.72|187.92|0
1660083300000|2022-08-09 22:15:00|191.57|188.77|192.08|189.28|192.25|189.45|191.4|188.6|0
1660083600000|2022-08-09 22:20:00|192.25|189.45|192.08|189.28|192.42|189.62|191.99|189.19|0
1660083900000|2022-08-09 22:25:00|192.25|189.45|192.32|189.52|192.41|189.61|191.73|188.93|0
1660084200000|2022-08-09 22:30:00|192.41|189.61|191.38|188.58|192.41|189.61|190.87|188.07|0
1660084500000|2022-08-09 22:35:00|191.29|188.49|190.86|188.06|191.38|188.58|190.69|187.89|0
1660084800000|2022-08-09 22:40:00|191.03|188.23|190.86|188.06|191.11|188.31|190.69|187.89|0
1660085100000|2022-08-09 22:45:00|191.03|188.23|191.2|188.4|191.37|188.57|191.03|188.23|0
1660085400000|2022-08-09 22:50:00|191.19|188.39|191.53|188.73|191.53|188.73|191.02|188.22|0
1660085700000|2022-08-09 22:55:00|191.7|188.9|191.02|188.22|191.7|188.9|191.02|188.22|0
1660086000000|2022-08-09 23:00:00|190.85|188.05|192.21|189.41|192.21|189.41|190.5|187.7|0
1660086300000|2022-08-09 23:05:00|192.12|189.32|191.86|189.06|192.21|189.41|191.69|188.89|0
1660086600000|2022-08-09 23:10:00|192.03|189.23|192.37|189.57|192.37|189.57|192.03|189.23|0
1660086900000|2022-08-09 23:15:00|192.28|189.48|191.93|189.13|192.37|189.57|191.85|189.05|0
1660087200000|2022-08-09 23:20:00|192.02|189.22|191.33|188.53|192.71|189.91|191.33|188.53|0
1660087500000|2022-08-09 23:25:00|191.16|188.36|191.33|188.53|191.67|188.87|190.99|188.19|0
1660087800000|2022-08-09 23:30:00|191.16|188.36|191.15|188.35|191.41|188.61|190.99|188.19|0
1660088100000|2022-08-09 23:35:00|191.32|188.52|191.15|188.35|191.32|188.52|190.98|188.18|0
1660088400000|2022-08-09 23:40:00|191.23|188.43|190.8|188|191.23|188.43|190.63|187.83|0
1660088700000|2022-08-09 23:45:00|190.97|188.17|191.48|188.68|191.65|188.85|190.8|188|0
1660089000000|2022-08-09 23:50:00|191.65|188.85|191.99|189.19|192.16|189.36|191.39|188.59|0
1660089300000|2022-08-09 23:55:00|191.82|189.02|192.33|189.53|192.5|189.7|191.3|188.5|0
1660089600000|2022-08-10 00:00:00|191.81|189.01|189.59|186.79|192.84|190.04|189.25|186.45|0
1660089900000|2022-08-10 00:05:00|189.42|186.62|187.89|185.09|189.42|186.62|186.54|183.74|0
1660090200000|2022-08-10 00:10:00|187.72|184.92|187.29|184.49|188.22|185.42|187.2|184.4|0
1660090500000|2022-08-10 00:15:00|187.37|184.57|187.71|184.91|188.22|185.42|186.86|184.06|0
1660090800000|2022-08-10 00:20:00|187.54|184.74|187.74|184.94|188.17|185.37|187.2|184.4|0
1660091100000|2022-08-10 00:25:00|187.82|185.02|186.89|184.09|187.82|185.02|186.89|184.09|0
1660091400000|2022-08-10 00:30:00|186.8|184|187.31|184.51|187.82|185.02|186.8|184|0
1660091700000|2022-08-10 00:35:00|187.14|184.34|187.47|184.67|187.64|184.84|186.8|184|0
1660092000000|2022-08-10 00:40:00|187.38|184.58|186.87|184.07|188.15|185.35|186.79|183.99|0
1660092300000|2022-08-10 00:45:00|186.79|183.99|186.79|183.99|186.96|184.16|186.45|183.65|0
1660092600000|2022-08-10 00:50:00|186.78|183.98|186.61|183.81|187.29|184.49|186.44|183.64|0
1660092900000|2022-08-10 00:55:00|186.69|183.89|186.44|183.64|187.29|184.49|186.44|183.64|0
1660093200000|2022-08-10 01:00:00|186.61|183.81|189.14|186.34|189.14|186.34|186.61|183.81|0
1660093500000|2022-08-10 01:05:00|188.97|186.17|189.56|186.76|189.82|187.02|188.8|186|0
1660093800000|2022-08-10 01:10:00|189.65|186.85|189.99|187.19|190.5|187.7|189.48|186.68|0
1660094100000|2022-08-10 01:15:00|190.16|187.36|190.83|188.03|191.01|188.21|189.64|186.84|0
1660094400000|2022-08-10 01:20:00|191|188.2|191|188.2|191.25|188.45|190.32|187.52|0
1660094700000|2022-08-10 01:25:00|191.17|188.37|190.65|187.85|191.51|188.71|190.31|187.51|0
1660095000000|2022-08-10 01:30:00|190.56|187.76|190.65|187.85|190.82|188.02|189.97|187.17|0
1660095300000|2022-08-10 01:35:00|190.56|187.76|191.5|188.7|191.5|188.7|190.56|187.76|0
1660095600000|2022-08-10 01:40:00|191.41|188.61|190.81|188.01|191.5|188.7|190.13|187.33|0
1660095900000|2022-08-10 01:45:00|190.98|188.18|191.06|188.26|191.15|188.35|190.47|187.67|0
1660096200000|2022-08-10 01:50:00|190.98|188.18|189.78|186.98|190.98|188.18|189.78|186.98|0
1660096500000|2022-08-10 01:55:00|189.95|187.15|189.26|186.46|190.29|187.49|189.09|186.29|0
1660096800000|2022-08-10 02:00:00|189.09|186.29|189.17|186.37|189.51|186.71|189.09|186.29|0
1660097100000|2022-08-10 02:05:00|189.09|186.29|189.76|186.96|189.93|187.13|188.74|185.94|0
1660097400000|2022-08-10 02:10:00|189.84|187.04|188.74|185.94|189.93|187.13|188.57|185.77|0
1660097700000|2022-08-10 02:15:00|188.57|185.77|188.3|185.5|188.73|185.93|188.05|185.25|0
1660098000000|2022-08-10 02:20:00|188.39|185.59|187.54|184.74|188.9|186.1|187.54|184.74|0
1660098300000|2022-08-10 02:25:00|187.37|184.57|188.46|185.66|188.55|185.75|186.86|184.06|0
1660098600000|2022-08-10 02:30:00|188.55|185.75|186.18|183.38|188.55|185.75|186.18|183.38|0
1660098900000|2022-08-10 02:35:00|186.26|183.46|187.35|184.55|187.36|184.56|186.26|183.46|0
1660099200000|2022-08-10 02:40:00|187.19|184.39|186.34|183.54|187.6|184.8|186.34|183.54|0
1660099500000|2022-08-10 02:45:00|186.5|183.7|186.84|184.04|186.84|184.04|185.83|183.03|0
1660099800000|2022-08-10 02:50:00|186.67|183.87|188.36|185.56|188.53|185.73|186.67|183.87|0
1660100100000|2022-08-10 02:55:00|188.19|185.39|188.01|185.21|188.53|185.73|187.84|185.04|0
1660100400000|2022-08-10 03:00:00|188.18|185.38|188.52|185.72|188.86|186.06|188.01|185.21|0
1660100700000|2022-08-10 03:05:00|188.35|185.55|188.17|185.37|188.52|185.72|188.17|185.37|0
1660101000000|2022-08-10 03:10:00|188.25|185.45|188.34|185.54|188.34|185.54|188|185.2|0
1660101300000|2022-08-10 03:15:00|188.17|185.37|187.99|185.19|188.34|185.54|187.99|185.19|0
1660101600000|2022-08-10 03:20:00|188.16|185.36|187.31|184.51|188.33|185.53|187.14|184.34|0
1660101900000|2022-08-10 03:25:00|187.48|184.68|187.31|184.51|187.48|184.68|187.14|184.34|0
1660102200000|2022-08-10 03:30:00|187.48|184.68|187.64|184.84|187.98|185.18|187.31|184.51|0
1660102500000|2022-08-10 03:35:00|187.81|185.01|187.97|185.17|187.97|185.17|187.47|184.67|0
1660102800000|2022-08-10 03:40:00|187.8|185|188.31|185.51|188.31|185.51|187.63|184.83|0
1660103100000|2022-08-10 03:45:00|188.48|185.68|188.3|185.5|188.65|185.85|187.97|185.17|0
1660103400000|2022-08-10 03:50:00|188.38|185.58|187.96|185.16|188.38|185.58|187.96|185.16|0
1660103700000|2022-08-10 03:55:00|187.79|184.99|186.94|184.14|187.96|185.16|186.68|183.88|0
1660104000000|2022-08-10 04:00:00|187.11|184.31|188.46|185.66|188.46|185.66|187.11|184.31|0
1660104300000|2022-08-10 04:05:00|188.29|185.49|188.7|185.9|188.87|186.07|188.03|185.23|0
1660104600000|2022-08-10 04:10:00|188.87|186.07|189.04|186.24|189.21|186.41|188.7|185.9|0
1660104900000|2022-08-10 04:15:00|188.95|186.15|188.69|185.89|188.95|186.15|188.52|185.72|0
1660105200000|2022-08-10 04:20:00|188.86|186.06|188.35|185.55|189.03|186.23|188.35|185.55|0
1660105500000|2022-08-10 04:25:00|188.52|185.72|188.51|185.71|188.52|185.72|188.18|185.38|0
1660105800000|2022-08-10 04:30:00|188.59|185.79|188.76|185.96|188.85|186.05|188.42|185.62|0
1660106100000|2022-08-10 04:35:00|188.68|185.88|189.01|186.21|189.18|186.38|188.68|185.88|0
1660106400000|2022-08-10 04:40:00|189.18|186.38|189.18|186.38|189.18|186.38|189.09|186.29|0
1660106700000|2022-08-10 04:45:00|189.52|186.72|189.17|186.37|189.52|186.72|189.17|186.37|0
1660107000000|2022-08-10 04:50:00|189.08|186.28|189|186.2|189.17|186.37|188.83|186.03|0
1660107300000|2022-08-10 04:55:00|188.83|186.03|188.99|186.19|188.99|186.19|188.65|185.85|0
1660107600000|2022-08-10 05:00:00|188.82|186.02|188.14|185.34|189.16|186.36|188.14|185.34|0
1660107900000|2022-08-10 05:05:00|188.31|185.51|188.3|185.5|188.48|185.68|187.97|185.17|0
1660108200000|2022-08-10 05:10:00|188.22|185.42|188.21|185.41|188.47|185.67|188.13|185.33|0
1660108500000|2022-08-10 05:15:00|188.13|185.33|187.53|184.73|188.3|185.5|187.45|184.65|0
1660108800000|2022-08-10 05:20:00|187.45|184.65|187.44|184.64|187.62|184.82|187.28|184.48|0
1660109100000|2022-08-10 05:25:00|187.28|184.48|187.44|184.64|187.52|184.72|187.27|184.47|0
1660109400000|2022-08-10 05:30:00|187.61|184.81|187.77|184.97|188.11|185.31|187.61|184.81|0
1660109700000|2022-08-10 05:35:00|187.85|185.05|186.92|184.12|187.94|185.14|186.92|184.12|0
1660110000000|2022-08-10 05:40:00|187|184.2|186.92|184.12|187.09|184.29|186.75|183.95|0
1660110300000|2022-08-10 05:45:00|186.75|183.95|186.24|183.44|186.75|183.95|185.91|183.11|0
1660110600000|2022-08-10 05:50:00|186.32|183.52|185.64|182.84|186.32|183.52|185.56|182.76|0
1660110900000|2022-08-10 05:55:00|185.56|182.76|185.56|182.76|185.9|183.1|185.56|182.76|0
1660111200000|2022-08-10 06:00:00|185.39|182.59|183.54|180.74|185.39|182.59|183.54|180.74|0
1660111500000|2022-08-10 06:05:00|183.62|180.82|184.04|181.24|185.04|182.24|183.54|180.74|0
1660111800000|2022-08-10 06:10:00|184.21|181.41|184.7|181.9|185.21|182.41|183.7|180.9|0
1660112100000|2022-08-10 06:15:00|184.87|182.07|185.28|182.48|185.28|182.48|184.03|181.23|0
1660112400000|2022-08-10 06:20:00|185.2|182.4|184.44|181.64|185.71|182.91|184.36|181.56|0
1660112700000|2022-08-10 06:25:00|184.53|181.73|183.35|180.55|184.53|181.73|183.35|180.55|0
1660113000000|2022-08-10 06:30:00|183.52|180.72|183.68|180.88|184.69|181.89|183.51|180.71|0
1660113300000|2022-08-10 06:35:00|183.85|181.05|185.69|182.89|185.85|183.05|183.85|181.05|0
1660113600000|2022-08-10 06:40:00|185.52|182.72|186.35|183.55|186.35|183.55|185.35|182.55|0
1660113900000|2022-08-10 06:45:00|186.19|183.39|186.82|184.02|187.08|184.28|186.19|183.39|0
1660114200000|2022-08-10 06:50:00|186.99|184.19|187.07|184.27|187.16|184.36|186.48|183.68|0
1660114500000|2022-08-10 06:55:00|187.16|184.36|186.81|184.01|187.49|184.69|186.81|184.01|0
1660114800000|2022-08-10 07:00:00|186.56|183.76|185.97|183.17|187.15|184.35|184.97|182.17|0
1660115100000|2022-08-10 07:05:00|185.85|183.45|184.09|181.69|187.11|184.71|182.75|180.35|0
1660115400000|2022-08-10 07:10:00|183.92|181.52|186.77|184.37|187.44|185.04|183.59|181.19|0
1660115700000|2022-08-10 07:15:00|186.94|184.54|187.61|185.21|188.28|185.88|186.77|184.37|0
1660116000000|2022-08-10 07:20:00|187.77|185.37|187.94|185.54|188.96|186.56|187.77|185.37|0
1660116300000|2022-08-10 07:25:00|188.02|185.62|189.46|187.06|189.97|187.57|187.6|185.2|0
1660116600000|2022-08-10 07:30:00|189.54|187.14|190.3|187.9|191.33|188.93|189.54|187.14|0
1660116900000|2022-08-10 07:35:00|190.47|188.07|189.79|187.39|191.15|188.75|189.62|187.22|0
1660117200000|2022-08-10 07:40:00|189.7|187.3|189.35|186.95|190.13|187.73|189.11|186.71|0
1660117500000|2022-08-10 07:45:00|189.61|187.21|191.48|189.08|191.48|189.08|189.27|186.87|0
1660117800000|2022-08-10 07:50:00|191.73|189.33|192.24|189.84|193.01|190.61|191.31|188.91|0
1660118100000|2022-08-10 07:55:00|192.16|189.76|191.47|189.07|192.5|190.1|190.62|188.22|0
1660118400000|2022-08-10 08:00:00|191.13|188.73|191.98|189.58|192.49|190.09|190.62|188.22|0
1660118700000|2022-08-10 08:05:00|192.06|189.66|192.14|189.74|192.83|190.43|191.47|189.07|0
1660119000000|2022-08-10 08:10:00|192.31|189.91|192.82|190.42|193.17|190.77|192.31|189.91|0
1660119300000|2022-08-10 08:15:00|192.99|190.59|191.79|189.39|193.07|190.67|191.79|189.39|0
1660119600000|2022-08-10 08:20:00|191.96|189.56|194.18|191.78|194.53|192.13|191.7|189.3|0
1660119900000|2022-08-10 08:25:00|194.35|191.95|194.86|192.46|194.87|192.47|193.49|191.09|0
1660120200000|2022-08-10 08:30:00|195.72|193.32|197.71|195.31|198.15|195.75|195.38|192.98|0
1660120500000|2022-08-10 08:35:00|197.8|195.4|196.93|194.53|198.32|195.92|196.76|194.36|0
1660120800000|2022-08-10 08:40:00|197.02|194.62|199.52|197.12|200.92|198.52|197.02|194.62|0
1660121100000|2022-08-10 08:45:00|199.43|197.03|199.87|197.47|200.22|197.82|199.09|196.69|0
1660121400000|2022-08-10 08:50:00|200.04|197.64|199.69|197.29|200.04|197.64|199.34|196.94|0
1660121700000|2022-08-10 08:55:00|199.86|197.46|199.07|196.67|200.04|197.64|198.64|196.24|0
1660122000000|2022-08-10 09:00:00|199.16|196.76|200.03|197.63|200.38|197.98|198.12|195.72|0
1660122300000|2022-08-10 09:05:00|200.2|197.8|198.11|195.71|200.2|197.8|197.85|195.45|0
1660122600000|2022-08-10 09:10:00|198.2|195.8|197.99|195.59|198.51|196.11|197.73|195.33|0
1660122900000|2022-08-10 09:15:00|197.82|195.42|197.81|195.41|198.16|195.76|197.47|195.07|0
1660123200000|2022-08-10 09:20:00|197.64|195.24|196.94|194.54|197.64|195.24|196.94|194.54|0
1660123500000|2022-08-10 09:25:00|196.77|194.37|196.94|194.54|197.29|194.89|196.42|194.02|0
1660123800000|2022-08-10 09:30:00|196.85|194.45|196.76|194.36|197.11|194.71|196.42|194.02|0
1660124100000|2022-08-10 09:35:00|196.93|194.53|196.24|193.84|196.93|194.53|196.06|193.66|0
1660124400000|2022-08-10 09:40:00|196.41|194.01|196.4|194|196.93|194.53|196.06|193.66|0
1660124700000|2022-08-10 09:45:00|196.58|194.18|196.05|193.65|196.75|194.35|196.05|193.65|0
1660125000000|2022-08-10 09:50:00|196.14|193.74|195.7|193.3|196.14|193.74|195.02|192.62|0
1660125300000|2022-08-10 09:55:00|195.88|193.48|196.91|194.51|196.91|194.51|195.7|193.3|0
1660125600000|2022-08-10 10:00:00|196.82|194.42|195.78|193.38|196.91|194.51|195.52|193.12|0
1660125900000|2022-08-10 10:05:00|195.87|193.47|195.52|193.12|195.87|193.47|195.18|192.78|0
1660126200000|2022-08-10 10:10:00|195.35|192.95|196.2|193.8|196.2|193.8|195.17|192.77|0
1660126500000|2022-08-10 10:15:00|196.03|193.63|196.37|193.97|197.58|195.18|196.03|193.63|0
1660126800000|2022-08-10 10:20:00|196.54|194.14|196.19|193.79|196.54|194.14|195.59|193.19|0
1660127100000|2022-08-10 10:25:00|196.37|193.97|196.53|194.13|197.06|194.66|196.19|193.79|0
1660127400000|2022-08-10 10:30:00|196.62|194.22|195.84|193.44|196.62|194.22|195.5|193.1|0
1660127700000|2022-08-10 10:35:00|195.75|193.35|195.66|193.26|196.09|193.69|195.49|193.09|0
1660128000000|2022-08-10 10:40:00|195.57|193.17|194.62|192.22|195.83|193.43|194.62|192.22|0
1660128300000|2022-08-10 10:45:00|194.53|192.13|193.93|191.53|194.97|192.57|193.84|191.44|0
1660128600000|2022-08-10 10:50:00|194.1|191.7|194.61|192.21|194.96|192.56|193.93|191.53|0
1660128900000|2022-08-10 10:55:00|194.79|192.39|195.47|193.07|196.16|193.76|194.78|192.38|0
1660129200000|2022-08-10 11:00:00|195.64|193.24|196.5|194.1|196.58|194.18|194.78|192.38|0
1660129500000|2022-08-10 11:05:00|196.33|193.93|197.01|194.61|197.36|194.96|196.33|193.93|0
1660129800000|2022-08-10 11:10:00|197.19|194.79|196.14|193.74|197.36|194.96|196.14|193.74|0
1660130100000|2022-08-10 11:15:00|196.32|193.92|196.31|193.91|196.49|194.09|195.63|193.23|0
1660130400000|2022-08-10 11:20:00|196.14|193.74|197|194.6|197.35|194.95|195.79|193.39|0
1660130700000|2022-08-10 11:25:00|197.17|194.77|196.59|194.19|197.17|194.77|196.3|193.9|0
1660131000000|2022-08-10 11:30:00|196.68|194.28|197.97|195.57|198.15|195.75|196.42|194.02|0
1660131300000|2022-08-10 11:35:00|197.8|195.4|197.28|194.88|197.97|195.57|197.1|194.7|0
1660131600000|2022-08-10 11:40:00|197.1|194.7|197.62|195.22|197.79|195.39|196.93|194.53|0
1660131900000|2022-08-10 11:45:00|197.79|195.39|197.44|195.04|197.79|195.39|196.92|194.52|0
1660132200000|2022-08-10 11:50:00|197.61|195.21|197.43|195.03|198.3|195.9|197.26|194.86|0
1660132500000|2022-08-10 11:55:00|197.61|195.21|198.99|196.59|199.16|196.76|197.6|195.2|0
1660132800000|2022-08-10 12:00:00|199.16|196.76|199.33|196.93|199.51|197.11|198.29|195.89|0
1660133100000|2022-08-10 12:05:00|199.5|197.1|200.2|197.8|201.59|199.19|199.33|196.93|0
1660133400000|2022-08-10 12:10:00|200.37|197.97|201.06|198.66|201.41|199.01|200.37|197.97|0
1660133700000|2022-08-10 12:15:00|201.24|198.84|200.53|198.13|201.24|198.84|199.49|197.09|0
1660134000000|2022-08-10 12:20:00|200.36|197.96|198.79|196.39|201.06|198.66|198.79|196.39|0
1660134300000|2022-08-10 12:25:00|199.14|196.74|200.61|198.21|203.32|200.92|198.44|196.04|0
1660134600000|2022-08-10 12:30:00|199.83|197.43|237.07|234.67|243.7|241.3|199.83|197.43|0
1660134900000|2022-08-10 12:35:00|237.36|234.96|240.78|238.38|243.98|241.58|236.23|233.83|0
1660135200000|2022-08-10 12:40:00|240.88|238.48|241.63|239.23|245.43|243.03|240.31|237.91|0
1660135500000|2022-08-10 12:45:00|241.82|239.42|243.71|241.31|245.81|243.41|240.3|237.9|0
1660135800000|2022-08-10 12:50:00|243.61|241.21|241.05|238.65|243.9|241.5|240.86|238.46|0
1660136100000|2022-08-10 12:55:00|241.62|239.22|239.16|236.76|242.38|239.98|238.4|236|0
1660136400000|2022-08-10 13:00:00|238.78|236.38|240.48|238.08|241.23|238.83|237.84|235.44|0
1660136700000|2022-08-10 13:05:00|240.1|237.7|240.47|238.07|240.85|238.45|239.15|236.75|0
1660137000000|2022-08-10 13:10:00|240.28|237.88|236.89|234.49|240.28|237.88|236.51|234.11|0
1660137300000|2022-08-10 13:15:00|237.07|234.67|240.27|237.87|241.22|238.82|237.07|234.67|0
1660137600000|2022-08-10 13:20:00|240.08|237.68|239.51|237.11|241.03|238.63|238.76|236.36|0
1660137900000|2022-08-10 13:25:00|239.7|237.3|243.49|241.09|244.82|242.42|238.95|236.55|0
1660138200000|2022-08-10 13:30:00|243.96|241.56|237.06|234.66|243.96|241.56|236.49|234.09|0
1660138500000|2022-08-10 13:35:00|237.52|235.12|232.93|230.53|238.18|235.78|232.93|230.53|0
1660138800000|2022-08-10 13:40:00|233.68|231.28|239.68|237.28|240.63|238.23|232.56|230.16|0
1660139100000|2022-08-10 13:45:00|240.25|237.85|244.04|241.64|244.61|242.21|240.06|237.66|0
1660139400000|2022-08-10 13:50:00|244.61|242.21|237.98|235.58|244.8|242.4|237.79|235.39|0
1660139700000|2022-08-10 13:55:00|238.17|235.77|240.05|237.65|241|238.6|236.47|234.07|0
1660140000000|2022-08-10 14:00:00|239.48|237.08|241.37|238.97|242.89|240.49|237.79|235.39|0
1660140300000|2022-08-10 14:05:00|241.75|239.35|239.64|237.24|242.88|240.48|238.69|236.29|0
1660140600000|2022-08-10 14:10:00|239.83|237.43|234.9|232.5|240.98|238.58|233.77|231.37|0
1660140900000|2022-08-10 14:15:00|234.71|232.31|231.51|229.11|236.03|233.63|231.32|228.92|0
1660141200000|2022-08-10 14:20:00|231.14|228.74|231.51|229.11|232.63|230.23|227.22|224.82|0
1660141500000|2022-08-10 14:25:00|231.69|229.29|234.6|232.2|234.7|232.3|231.6|229.2|0
1660141800000|2022-08-10 14:30:00|234.13|231.73|237.91|235.51|238.1|235.7|233.19|230.79|0
1660142100000|2022-08-10 14:35:00|238.1|235.7|237.91|235.51|239.24|236.84|237.34|234.94|0
1660142400000|2022-08-10 14:40:00|238.1|235.7|240.95|238.55|241.9|239.5|237.72|235.32|0
1660142700000|2022-08-10 14:45:00|241.14|238.74|239.65|237.25|242.48|240.08|239.27|236.87|0
1660143000000|2022-08-10 14:50:00|240.03|237.63|240.41|238.01|241.94|239.54|239.65|237.25|0
1660143300000|2022-08-10 14:55:00|240.5|238.1|241.94|239.54|242.32|239.92|240.22|237.82|0
1660143600000|2022-08-10 15:00:00|242.32|239.92|249.46|247.06|249.46|247.06|242.32|239.92|0
1660143900000|2022-08-10 15:05:00|249.65|247.25|249.07|246.67|251.6|249.2|247.91|245.51|0
1660144200000|2022-08-10 15:10:00|249.26|246.86|245.77|243.37|249.26|246.86|243.65|241.25|0
1660144500000|2022-08-10 15:15:00|245.96|243.56|244.53|242.13|246.35|243.95|243.07|240.67|0
1660144800000|2022-08-10 15:20:00|244.72|242.32|247.23|244.83|247.42|245.02|244.34|241.94|0
1660145100000|2022-08-10 15:25:00|247.04|244.64|246.07|243.67|247.42|245.02|245.49|243.09|0
1660145400000|2022-08-10 15:30:00|246.26|243.86|246.45|244.05|248.58|246.18|246.06|243.66|0
1660145700000|2022-08-10 15:35:00|246.25|243.85|244.13|241.73|246.64|244.24|243.17|240.77|0
1660146000000|2022-08-10 15:40:00|243.94|241.54|246.05|243.65|246.63|244.23|243.94|241.54|0
1660146300000|2022-08-10 15:45:00|245.86|243.46|247.01|244.61|247.6|245.2|244.32|241.92|0
1660146600000|2022-08-10 15:50:00|246.82|244.42|247.79|245.39|248.17|245.77|244.7|242.3|0
1660146900000|2022-08-10 15:55:00|247.98|245.58|248.36|245.96|248.75|246.35|247.2|244.8|0
1660147200000|2022-08-10 16:00:00|248.17|245.77|247.97|245.57|249.72|247.32|247.39|244.99|0
1660147500000|2022-08-10 16:05:00|247.78|245.38|245.84|243.44|247.78|245.38|244.49|242.09|0
1660147800000|2022-08-10 16:10:00|246.03|243.63|245.06|242.66|246.61|244.21|245.06|242.66|0
1660148100000|2022-08-10 16:15:00|244.87|242.47|240.64|238.24|245.45|243.05|239.88|237.48|0
1660148400000|2022-08-10 16:20:00|240.26|237.86|240.45|238.05|241.02|238.62|238.54|236.14|0
1660148700000|2022-08-10 16:25:00|240.64|238.24|241.97|239.57|242.36|239.96|239.11|236.71|0
1660149000000|2022-08-10 16:30:00|242.17|239.77|242.83|240.43|243.31|240.91|241.2|238.8|0
1660149300000|2022-08-10 16:35:00|242.93|240.53|243.31|240.91|244.08|241.68|242.54|240.14|0
1660149600000|2022-08-10 16:40:00|243.5|241.1|243.5|241.1|244.27|241.87|241.96|239.56|0
1660149900000|2022-08-10 16:45:00|243.69|241.29|242.53|240.13|243.88|241.48|241.38|238.98|0
1660150200000|2022-08-10 16:50:00|242.34|239.94|243.68|241.28|244.07|241.67|241.19|238.79|0
1660150500000|2022-08-10 16:55:00|243.87|241.47|244.06|241.66|244.26|241.86|242.53|240.13|0
1660150800000|2022-08-10 17:00:00|244.25|241.85|242.14|239.74|244.25|241.85|241.37|238.97|0
1660151100000|2022-08-10 17:05:00|241.94|239.54|244.25|241.85|244.44|242.04|241.56|239.16|0
1660151400000|2022-08-10 17:10:00|244.44|242.04|245.78|243.38|246.17|243.77|244.44|242.04|0
1660151700000|2022-08-10 17:15:00|245.98|243.58|246.36|243.96|246.94|244.54|245.2|242.8|0
1660152000000|2022-08-10 17:20:00|246.17|243.77|247.32|244.92|247.32|244.92|244.81|242.41|0
1660152300000|2022-08-10 17:25:00|246.94|244.54|243.84|241.44|247.32|244.92|243.65|241.25|0
1660152600000|2022-08-10 17:30:00|243.65|241.25|243.84|241.44|245|242.6|241.73|239.33|0
1660152900000|2022-08-10 17:35:00|244.03|241.63|245.38|242.98|245.38|242.98|243.26|240.86|0
1660153200000|2022-08-10 17:40:00|245.18|242.78|246.73|244.33|246.73|244.33|244.8|242.4|0
1660153500000|2022-08-10 17:45:00|246.92|244.52|249.24|246.84|249.24|246.84|246.34|243.94|0
1660153800000|2022-08-10 17:50:00|249.44|247.04|249.04|246.64|249.63|247.23|248.08|245.68|0
1660154100000|2022-08-10 17:55:00|249.24|246.84|246.91|244.51|249.43|247.03|245.75|243.35|0
1660154400000|2022-08-10 18:00:00|247.1|244.7|248.26|245.86|248.26|245.86|245.55|243.15|0
1660154700000|2022-08-10 18:05:00|248.06|245.66|246.7|244.3|248.45|246.05|245.93|243.53|0
1660155000000|2022-08-10 18:10:00|246.51|244.11|244.38|241.98|247.28|244.88|244.38|241.98|0
1660155300000|2022-08-10 18:15:00|244.58|242.18|244.57|242.17|245.73|243.33|244.19|241.79|0
1660155600000|2022-08-10 18:20:00|244.38|241.98|244.57|242.17|245.73|243.33|244.19|241.79|0
1660155900000|2022-08-10 18:25:00|244.76|242.36|244.56|242.16|245.53|243.13|244.18|241.78|0
1660156200000|2022-08-10 18:30:00|244.76|242.36|244.56|242.16|244.95|242.55|242.25|239.85|0
1660156500000|2022-08-10 18:35:00|244.65|242.25|244.56|242.16|245.91|243.51|243.79|241.39|0
1660156800000|2022-08-10 18:40:00|244.75|242.35|245.13|242.73|245.9|243.5|244.36|241.96|0
1660157100000|2022-08-10 18:45:00|245.32|242.92|241.66|239.26|245.52|243.12|241.66|239.26|0
1660157400000|2022-08-10 18:50:00|241.09|238.69|241.47|239.07|242.81|240.41|241.08|238.68|0
1660157700000|2022-08-10 18:55:00|241.28|238.88|239.74|237.34|242.04|239.64|239.36|236.96|0
1660158000000|2022-08-10 19:00:00|239.36|236.96|241.63|239.23|242.03|239.63|238.59|236.19|0
1660158300000|2022-08-10 19:05:00|241.82|239.42|239.7|237.3|242.01|239.61|238.94|236.54|0
1660158600000|2022-08-10 19:10:00|239.51|237.11|242|239.6|242.58|240.18|239.51|237.11|0
1660158900000|2022-08-10 19:15:00|242.2|239.8|242.96|240.56|243.35|240.95|240.66|238.26|0
1660159200000|2022-08-10 19:20:00|243.15|240.75|244.69|242.29|245.08|242.68|242.58|240.18|0
1660159500000|2022-08-10 19:25:00|244.89|242.49|245.66|243.26|246.24|243.84|244.11|241.71|0
1660159800000|2022-08-10 19:30:00|245.08|242.68|245.85|243.45|245.85|243.45|244.3|241.9|0
1660160100000|2022-08-10 19:35:00|245.65|243.25|249.14|246.74|249.53|247.13|245.65|243.25|0
1660160400000|2022-08-10 19:40:00|249.34|246.94|251.67|249.27|251.87|249.47|247.97|245.57|0
1660160700000|2022-08-10 19:45:00|251.28|248.88|249.52|247.12|251.67|249.27|248.55|246.15|0
1660161000000|2022-08-10 19:50:00|249.33|246.93|249.91|247.51|250.1|247.7|247.38|244.98|0
1660161300000|2022-08-10 19:55:00|250|247.6|249.76|247.36|251.08|248.68|247.23|244.83|0
1660161600000|2022-08-10 20:00:00|249.17|246.77|248.2|245.8|249.95|247.55|248|245.6|0
1660161900000|2022-08-10 20:05:00|248|245.6|248.39|245.99|248.58|246.18|247.8|245.4|0
1660162200000|2022-08-10 20:10:00|248.19|245.79|247.6|245.2|248.77|246.37|247.41|245.01|0
1660162500000|2022-08-10 20:15:00|248|245.29|249.55|246.75|249.75|246.95|248|245.29|0
1660162800000|2022-08-10 20:20:00|249.75|246.95|249.94|247.14|249.94|247.14|249.55|246.75|0
1660163100000|2022-08-10 20:25:00|249.74|246.94|250.52|247.72|250.52|247.72|249.74|246.94|0
1660163400000|2022-08-10 20:30:00|250.33|247.53|251.49|248.69|251.89|249.09|250.33|247.53|0
1660164000000|2022-08-10 20:40:00|251.29|248.49|251.29|248.49|251.68|248.88|251.1|248.3|0
1660164300000|2022-08-10 20:45:00|251.1|248.3|250.9|248.1|251.1|248.3|250.9|248.1|0
1660164600000|2022-08-10 20:50:00|250.89|248.09|250.7|247.9|250.89|248.09|250.7|247.9|0
1660164900000|2022-08-10 20:55:00|250.5|247.7|250|247.2|250.5|247.7|249.81|247.01|0
1660165200000|2022-08-10 21:00:00|249.97|247.17|250.13|247.33|250.14|247.34|249.82|247.02|0
1660165500000|2022-08-10 21:05:00|250.1|247.3|250.04|247.24|250.16|247.36|249.93|247.13|0
1660165800000|2022-08-10 21:10:00|250.01|247.21|249.98|247.18|250.1|247.3|249.92|247.12|0
1660166100000|2022-08-10 21:15:00|249.97|247.17|250.03|247.23|250.18|247.38|249.97|247.17|0
1660166400000|2022-08-10 21:20:00|250.06|247.26|250.03|247.23|250.06|247.26|249.91|247.11|0
1660166700000|2022-08-10 21:25:00|250.05|247.25|249.88|247.08|250.05|247.25|249.77|246.97|0
1660167000000|2022-08-10 21:30:00|249.91|247.11|249.39|246.59|249.91|247.11|249.39|246.59|0
1660167300000|2022-08-10 21:35:00|249.16|246.36|249.5|246.7|249.65|246.85|249.16|246.36|0
1660167600000|2022-08-10 21:40:00|249.47|246.67|249.5|246.7|249.5|246.7|249.47|246.67|0
1660167900000|2022-08-10 21:45:00|249.47|246.67|249.81|247.01|249.81|247.01|249.47|246.67|0
1660168200000|2022-08-10 21:50:00|249.58|246.78|249.6|246.8|249.6|246.8|249.49|246.69|0
1660168500000|2022-08-10 21:55:00|249.49|246.69|249.77|246.97|249.85|247.05|249.46|246.66|0
1660168800000|2022-08-10 22:00:00|249.96|247.16|248.88|246.08|249.96|247.16|248.1|245.3|0
1660169100000|2022-08-10 22:05:00|248.69|245.89|248|245.2|248.88|246.08|247.9|245.1|0
1660169400000|2022-08-10 22:10:00|247.9|245.1|247.9|245.1|248.1|245.3|247.32|244.52|0
1660169700000|2022-08-10 22:15:00|247.71|244.91|247.51|244.71|247.99|245.19|247.51|244.71|0
1660170000000|2022-08-10 22:20:00|247.4|244.6|248.28|245.48|248.48|245.68|247.4|244.6|0
1660170300000|2022-08-10 22:25:00|248.09|245.29|247.69|244.89|248.28|245.48|247.69|244.89|0
1660170600000|2022-08-10 22:30:00|247.5|244.7|247.49|244.69|247.69|244.89|247.3|244.5|0
1660170900000|2022-08-10 22:35:00|247.39|244.59|247.1|244.3|247.49|244.69|246.71|243.91|0
1660171200000|2022-08-10 22:40:00|247.19|244.39|247.58|244.78|248.07|245.27|246.91|244.11|0
1660171500000|2022-08-10 22:45:00|247.68|244.88|247.09|244.29|247.68|244.88|247.09|244.29|0
1660171800000|2022-08-10 22:50:00|247.19|244.39|247.28|244.48|247.29|244.49|247.09|244.29|0
1660172100000|2022-08-10 22:55:00|247.48|244.68|247.67|244.87|247.67|244.87|247.47|244.67|0
1660172400000|2022-08-10 23:00:00|247.47|244.67|249.03|246.23|249.42|246.62|247.47|244.67|0
1660172700000|2022-08-10 23:05:00|249.12|246.32|249.22|246.42|249.42|246.62|248.93|246.13|0
1660173000000|2022-08-10 23:10:00|249.41|246.61|249.41|246.61|249.61|246.81|249.02|246.22|0
1660173300000|2022-08-10 23:15:00|249.21|246.41|249.02|246.22|249.41|246.61|248.82|246.02|0
1660173600000|2022-08-10 23:20:00|248.82|246.02|248.82|246.02|249.21|246.41|248.52|245.72|0
1660173900000|2022-08-10 23:25:00|249.01|246.21|249.4|246.6|249.79|246.99|249.01|246.21|0
1660174200000|2022-08-10 23:30:00|249.2|246.4|249.39|246.59|249.79|246.99|249.2|246.4|0
1660174500000|2022-08-10 23:35:00|249.2|246.4|249.19|246.39|249.2|246.4|248.81|246.01|0
1660174800000|2022-08-10 23:40:00|249.39|246.59|249.78|246.98|249.97|247.17|249.19|246.39|0
1660175100000|2022-08-10 23:45:00|249.58|246.78|250.06|247.26|250.55|247.75|249.58|246.78|0
1660175400000|2022-08-10 23:50:00|250.16|247.36|251.33|248.53|251.53|248.73|250.16|247.36|0
1660175700000|2022-08-10 23:55:00|251.23|248.43|251.13|248.33|252.12|249.32|250.74|247.94|0
1660176000000|2022-08-11 00:00:00|251.33|248.53|251.72|248.92|251.91|249.11|251.13|248.33|0
1660176300000|2022-08-11 00:05:00|251.81|249.01|251.71|248.91|252.3|249.5|251.13|248.33|0
1660176600000|2022-08-11 00:10:00|251.91|249.11|252.69|249.89|253.48|250.68|251.71|248.91|0
1660176900000|2022-08-11 00:15:00|252.89|250.09|256.62|253.82|257.41|254.61|252.78|249.98|0
1660177200000|2022-08-11 00:20:00|257.22|254.42|256.62|253.82|257.22|254.42|255.83|253.03|0
1660177500000|2022-08-11 00:25:00|256.42|253.62|256.81|254.01|257.6|254.8|256.42|253.62|0
1660177800000|2022-08-11 00:30:00|256.71|253.91|255.82|253.02|257.01|254.21|255.62|252.82|0
1660178100000|2022-08-11 00:35:00|255.72|252.92|255.23|252.43|255.72|252.92|255.23|252.43|0
1660178400000|2022-08-11 00:40:00|255.03|252.23|256.41|253.61|256.8|254|254.83|252.03|0
1660178700000|2022-08-11 00:45:00|256.6|253.8|256.5|253.7|256.8|254|256.4|253.6|0
1660179000000|2022-08-11 00:50:00|256.4|253.6|257.39|254.59|257.39|254.59|254.63|251.83|0
1660179300000|2022-08-11 00:55:00|259.37|256.57|258.57|255.77|259.37|256.57|257.98|255.18|0
1660179600000|2022-08-11 01:00:00|258.47|255.67|257.87|255.07|258.47|255.67|257.58|254.78|0
1660179900000|2022-08-11 01:05:00|257.97|255.17|259.92|257.12|260.12|257.32|257.77|254.97|0
1660180200000|2022-08-11 01:10:00|260.02|257.22|261.1|258.3|261.5|258.7|259.82|257.02|0
1660180500000|2022-08-11 01:15:00|261.2|258.4|259.71|256.91|261.2|258.4|259.71|256.91|0
1660180800000|2022-08-11 01:20:00|259.52|256.72|260.98|258.18|261.08|258.28|259.52|256.72|0
1660181100000|2022-08-11 01:25:00|260.89|258.09|261.08|258.28|261.38|258.58|260.88|258.08|0
1660181400000|2022-08-11 01:30:00|260.88|258.08|258.51|255.71|261.08|258.28|258.12|255.32|0
1660181700000|2022-08-11 01:35:00|258.71|255.91|259.1|256.3|259.3|256.5|258.11|255.31|0
1660182000000|2022-08-11 01:40:00|258.9|256.1|258.5|255.7|259.69|256.89|258.3|255.5|0
1660182300000|2022-08-11 01:45:00|258.59|255.79|258.5|255.7|258.89|256.09|258.3|255.5|0
1660182600000|2022-08-11 01:50:00|258.3|255.5|258.29|255.49|258.69|255.89|258|255.2|0
1660182900000|2022-08-11 01:55:00|258.1|255.3|258.29|255.49|258.29|255.49|257.7|254.9|0
1660183200000|2022-08-11 02:00:00|258.19|255.39|257.79|254.99|258.29|255.49|257.7|254.9|0
1660183500000|2022-08-11 02:05:00|257.89|255.09|257.49|254.69|257.89|255.09|257.3|254.5|0
1660183800000|2022-08-11 02:10:00|257.39|254.59|257.69|254.89|258.28|255.48|257.39|254.59|0
1660184100000|2022-08-11 02:15:00|257.88|255.08|257.88|255.08|258.08|255.28|257.69|254.89|0
1660184400000|2022-08-11 02:20:00|258.08|255.28|258.86|256.06|258.86|256.06|257.68|254.88|0
1660184700000|2022-08-11 02:25:00|259.06|256.26|259.65|256.85|260.24|257.44|259.06|256.26|0
1660185000000|2022-08-11 02:30:00|259.84|257.04|259.84|257.04|260.24|257.44|259.45|256.65|0
1660185300000|2022-08-11 02:35:00|259.64|256.84|259.44|256.64|259.84|257.04|259.24|256.44|0
1660185600000|2022-08-11 02:40:00|259.24|256.44|257.27|254.47|259.24|256.44|257.07|254.27|0
1660185900000|2022-08-11 02:45:00|257.47|254.67|257.27|254.47|257.47|254.67|257.27|254.47|0
1660186200000|2022-08-11 02:50:00|257.16|254.36|257.26|254.46|257.27|254.47|256.87|254.07|0
1660186500000|2022-08-11 02:55:00|257.16|254.36|257.55|254.75|257.65|254.85|257.06|254.26|0
1660186800000|2022-08-11 03:00:00|257.65|254.85|257.65|254.85|257.94|255.14|257.55|254.75|0
1660187100000|2022-08-11 03:05:00|257.74|254.94|258.04|255.24|258.43|255.63|257.64|254.84|0
1660187400000|2022-08-11 03:10:00|257.84|255.04|259.61|256.81|259.61|256.81|257.84|255.04|0
1660187700000|2022-08-11 03:15:00|259.81|257.01|259.21|256.41|260.4|257.6|259.01|256.21|0
1660188000000|2022-08-11 03:20:00|259.01|256.21|259.21|256.41|259.41|256.61|258.82|256.02|0
1660188300000|2022-08-11 03:25:00|259.4|256.6|259.99|257.19|259.99|257.19|259.21|256.41|0
1660188600000|2022-08-11 03:30:00|259.89|257.09|259.99|257.19|259.99|257.19|259.6|256.8|0
1660188900000|2022-08-11 03:35:00|260.08|257.28|260.18|257.38|260.78|257.98|259.79|256.99|0
1660189200000|2022-08-11 03:40:00|259.99|257.19|260.57|257.77|260.57|257.77|259.98|257.18|0
1660189500000|2022-08-11 03:45:00|260.38|257.58|260.17|257.37|260.38|257.58|259.48|256.68|0
1660189800000|2022-08-11 03:50:00|260.37|257.57|260.96|258.16|261.16|258.36|260.17|257.37|0
1660190100000|2022-08-11 03:55:00|261.16|258.36|259.97|257.17|261.16|258.36|259.57|256.77|0
1660190400000|2022-08-11 04:00:00|259.77|256.97|259.77|256.97|260.17|257.37|259.57|256.77|0
1660190700000|2022-08-11 04:05:00|259.97|257.17|259.96|257.16|260.56|257.76|259.57|256.77|0
1660191000000|2022-08-11 04:10:00|259.86|257.06|259.36|256.56|259.96|257.16|259.36|256.56|0
1660191300000|2022-08-11 04:15:00|259.56|256.76|259.36|256.56|259.56|256.76|259.16|256.36|0
1660191600000|2022-08-11 04:20:00|259.16|256.36|259.25|256.45|259.36|256.56|259.16|256.36|0
1660191900000|2022-08-11 04:25:00|259.16|256.36|259.25|256.45|259.35|256.55|258.76|255.96|0
1660192200000|2022-08-11 04:30:00|259.15|256.35|259.94|257.14|260.14|257.34|259.15|256.35|0
1660192500000|2022-08-11 04:35:00|260.14|257.34|258.95|256.15|260.14|257.34|258.95|256.15|0
1660192800000|2022-08-11 04:40:00|259.04|256.24|258.35|255.55|259.04|256.24|258.35|255.55|0
1660193100000|2022-08-11 04:45:00|258.25|255.45|257.76|254.96|258.75|255.95|257.76|254.96|0
1660193400000|2022-08-11 04:50:00|257.56|254.76|258.15|255.35|258.15|255.35|257.56|254.76|0
1660193700000|2022-08-11 04:55:00|258.24|255.44|257.55|254.75|258.24|255.44|257.55|254.75|0
1660194000000|2022-08-11 05:00:00|257.36|254.56|257.94|255.14|257.95|255.15|257.16|254.36|0
1660194300000|2022-08-11 05:05:00|258.04|255.24|258.14|255.34|258.73|255.93|257.94|255.14|0
1660194600000|2022-08-11 05:10:00|257.94|255.14|257.34|254.54|258.33|255.53|257.34|254.54|0
1660194900000|2022-08-11 05:15:00|257.44|254.64|257.63|254.83|257.74|254.94|257.34|254.54|0
1660195200000|2022-08-11 05:20:00|257.73|254.93|258.32|255.52|258.32|255.52|257.34|254.54|0
1660195500000|2022-08-11 05:25:00|258.72|255.92|258.41|255.61|258.72|255.92|257.53|254.73|0
1660195800000|2022-08-11 05:30:00|258.51|255.71|258.9|256.1|259.11|256.31|258.31|255.51|0
1660196100000|2022-08-11 05:35:00|258.71|255.91|259.3|256.5|259.49|256.69|258.51|255.71|0
1660196400000|2022-08-11 05:40:00|259.39|256.59|259.29|256.49|259.59|256.79|258.7|255.9|0
1660196700000|2022-08-11 05:45:00|259.49|256.69|259.38|256.58|259.88|257.08|259.09|256.29|0
1660197000000|2022-08-11 05:50:00|259.48|256.68|258.1|255.3|259.48|256.68|258.1|255.3|0
1660197300000|2022-08-11 05:55:00|257.9|255.1|259.08|256.28|259.08|256.28|257.9|255.1|0
1660197600000|2022-08-11 06:00:00|259.48|256.68|256.71|253.91|259.97|257.17|256.32|253.52|0
1660197900000|2022-08-11 06:05:00|256.52|253.72|257.5|254.7|257.79|254.99|255.93|253.13|0
1660198200000|2022-08-11 06:10:00|257.69|254.89|257.89|255.09|258.28|255.48|257.49|254.69|0
1660198500000|2022-08-11 06:15:00|257.69|254.89|259.86|257.06|260.05|257.25|257.49|254.69|0
1660198800000|2022-08-11 06:20:00|259.66|256.86|261.5|258.7|262.1|259.3|259.46|256.66|0
1660199100000|2022-08-11 06:25:00|261.31|258.51|260.51|257.71|261.6|258.8|259.92|257.12|0
1660199400000|2022-08-11 06:30:00|260.71|257.91|260.51|257.71|261.5|258.7|260.51|257.71|0
1660199700000|2022-08-11 06:35:00|260.7|257.9|265.07|262.27|265.27|262.47|260.7|257.9|0
1660200000000|2022-08-11 06:40:00|264.87|262.07|264.37|261.57|265.47|262.67|263.67|260.87|0
1660200300000|2022-08-11 06:45:00|264.47|261.67|264.67|261.87|265.27|262.47|264.07|261.27|0
1660200600000|2022-08-11 06:50:00|265.06|262.26|265.86|263.06|267.26|264.46|264.86|262.06|0
1660200900000|2022-08-11 06:55:00|265.46|262.66|263.66|260.86|265.46|262.66|263.46|260.66|0
1660201200000|2022-08-11 07:00:00|263.46|260.66|260.48|257.68|263.86|261.06|260.09|257.29|0
1660201500000|2022-08-11 07:05:00|259.88|257.48|260.28|257.88|261.07|258.67|259.49|257.09|0
1660201800000|2022-08-11 07:10:00|260.08|257.68|262.65|260.25|262.65|260.25|259.58|257.18|0
1660202100000|2022-08-11 07:15:00|262.55|260.15|261.86|259.46|263.45|261.05|261.66|259.26|0
1660202400000|2022-08-11 07:20:00|261.66|259.26|262.25|259.85|262.85|260.45|261.66|259.26|0
1660202700000|2022-08-11 07:25:00|261.85|259.45|258.68|256.28|262.45|260.05|258.68|256.28|0
1660203000000|2022-08-11 07:30:00|258.48|256.08|259.07|256.67|260.26|257.86|257.89|255.49|0
1660203300000|2022-08-11 07:35:00|259.27|256.87|258.47|256.07|259.27|256.87|257.69|255.29|0
1660203600000|2022-08-11 07:40:00|258.27|255.87|257.68|255.28|258.67|256.27|256.5|254.1|0
1660203900000|2022-08-11 07:45:00|257.48|255.08|256.89|254.49|257.97|255.57|256.49|254.09|0
1660204200000|2022-08-11 07:50:00|256.69|254.29|257.28|254.88|257.47|255.07|255.51|253.11|0
1660204500000|2022-08-11 07:55:00|257.08|254.68|257.96|255.56|258.46|256.06|257.08|254.68|0
1660204800000|2022-08-11 08:00:00|257.86|255.46|255.5|253.1|257.86|255.46|255.5|253.1|0
1660205100000|2022-08-11 08:05:00|254.91|252.51|255.49|253.09|256.08|253.68|254.51|252.11|0
1660205400000|2022-08-11 08:10:00|255.69|253.29|255.98|253.58|256.47|254.07|255.49|253.09|0
1660205700000|2022-08-11 08:15:00|255.68|253.28|257.26|254.86|257.45|255.05|255.68|253.28|0
1660206000000|2022-08-11 08:20:00|257.45|255.05|255.48|253.08|257.45|255.05|255.28|252.88|0
1660206300000|2022-08-11 08:25:00|255.68|253.28|254.3|251.9|255.68|253.28|254.19|251.79|0
1660206600000|2022-08-11 08:30:00|254.49|252.09|255.08|252.68|255.87|253.47|253.31|250.91|0
1660206900000|2022-08-11 08:35:00|255.27|252.87|254.78|252.38|256.26|253.86|254.68|252.28|0
1660207200000|2022-08-11 08:40:00|254.88|252.48|255.27|252.87|255.86|253.46|254.29|251.89|0
1660207500000|2022-08-11 08:45:00|255.07|252.67|254.28|251.88|255.27|252.87|253.89|251.49|0
1660207800000|2022-08-11 08:50:00|254.08|251.68|253.88|251.48|254.28|251.88|252.12|249.72|0
1660208100000|2022-08-11 08:55:00|253.69|251.29|256.43|254.03|256.63|254.23|253.49|251.09|0
1660208400000|2022-08-11 09:00:00|256.63|254.23|257.22|254.82|258.01|255.61|256.53|254.13|0
1660208700000|2022-08-11 09:05:00|257.12|254.72|255.25|252.85|257.81|255.41|255.05|252.65|0
1660209000000|2022-08-11 09:10:00|255.14|252.74|255.44|253.04|256.42|254.02|254.94|252.54|0
1660209300000|2022-08-11 09:15:00|255.14|252.74|256.02|253.62|256.81|254.41|254.85|252.45|0
1660209600000|2022-08-11 09:20:00|255.63|253.23|256.02|253.62|257.3|254.9|255.63|253.23|0
1660209900000|2022-08-11 09:25:00|255.63|253.23|257.3|254.9|257.79|255.39|255.53|253.13|0
1660210200000|2022-08-11 09:30:00|257.2|254.8|260.47|258.07|260.47|258.07|257|254.6|0
1660210500000|2022-08-11 09:35:00|260.56|258.16|259.47|257.07|261.26|258.86|259.27|256.87|0
1660210800000|2022-08-11 09:40:00|259.67|257.27|260.66|258.26|260.86|258.46|258.28|255.88|0
1660211100000|2022-08-11 09:45:00|260.75|258.35|261.34|258.94|261.74|259.34|259.86|257.46|0
1660211400000|2022-08-11 09:50:00|261.45|259.05|260.25|257.85|261.65|259.25|260.05|257.65|0
1660211700000|2022-08-11 09:55:00|260.05|257.65|259.85|257.45|260.65|258.25|259.46|257.06|0
1660212000000|2022-08-11 10:00:00|260.05|257.65|258.36|255.96|260.05|257.65|257.87|255.47|0
1660212300000|2022-08-11 10:05:00|258.26|255.86|257.47|255.07|258.46|256.06|257.37|254.97|0
1660212600000|2022-08-11 10:10:00|257.27|254.87|258.35|255.95|258.45|256.05|257.27|254.87|0
1660212900000|2022-08-11 10:15:00|258.25|255.85|257.66|255.26|258.35|255.95|256.87|254.47|0
1660213200000|2022-08-11 10:20:00|257.46|255.06|257.06|254.66|257.46|255.06|256.47|254.07|0
1660213500000|2022-08-11 10:25:00|256.96|254.56|258.04|255.64|258.24|255.84|256.56|254.16|0
1660213800000|2022-08-11 10:30:00|257.85|255.45|258.83|256.43|259.43|257.03|257.85|255.45|0
1660214100000|2022-08-11 10:35:00|259.03|256.63|258.43|256.03|259.03|256.63|257.05|254.65|0
1660214400000|2022-08-11 10:40:00|258.63|256.23|257.44|255.04|259.02|256.62|257.44|255.04|0
1660214700000|2022-08-11 10:45:00|257.64|255.24|259.12|256.72|260.31|257.91|257.64|255.24|0
1660215000000|2022-08-11 10:50:00|259.32|256.92|258.92|256.52|259.41|257.01|257.54|255.14|0
1660215300000|2022-08-11 10:55:00|259.12|256.72|259.51|257.11|260.7|258.3|258.92|256.52|0
1660215600000|2022-08-11 11:00:00|259.71|257.31|259.9|257.5|259.9|257.5|258.52|256.12|0
1660215900000|2022-08-11 11:05:00|259.8|257.4|261.08|258.68|261.08|258.68|259.8|257.4|0
1660216200000|2022-08-11 11:10:00|260.89|258.49|260.49|258.09|261.08|258.68|259.3|256.9|0
1660216500000|2022-08-11 11:15:00|260.68|258.28|261.08|258.68|261.28|258.88|260.09|257.69|0
1660216800000|2022-08-11 11:20:00|261.27|258.87|259.29|256.89|261.27|258.87|259.09|256.69|0
1660217100000|2022-08-11 11:25:00|259.69|257.29|261.27|258.87|261.27|258.87|259.69|257.29|0
1660217400000|2022-08-11 11:30:00|261.07|258.67|261.86|259.46|262.26|259.86|260.87|258.47|0
1660217700000|2022-08-11 11:35:00|262.06|259.66|264.84|262.44|265.24|262.84|261.86|259.46|0
1660218000000|2022-08-11 11:40:00|264.64|262.24|264.44|262.04|264.84|262.44|263.64|261.24|0
1660218300000|2022-08-11 11:45:00|264.64|262.24|264.23|261.83|265.23|262.83|263.64|261.24|0
1660218600000|2022-08-11 11:50:00|264.03|261.63|264.21|261.81|265.96|263.56|263.82|261.42|0
1660218900000|2022-08-11 11:55:00|264.01|261.61|264.4|262|264.6|262.2|263.21|260.81|0
1660219200000|2022-08-11 12:00:00|264.6|262.2|266.59|264.19|267.99|265.59|264.6|262.2|0
1660219500000|2022-08-11 12:05:00|266.79|264.39|266.38|263.98|266.99|264.59|265.79|263.39|0
1660219800000|2022-08-11 12:10:00|266.18|263.78|268.78|266.38|268.78|266.38|266.18|263.78|0
1660220100000|2022-08-11 12:15:00|268.38|265.98|269.38|266.98|270.18|267.78|268.38|265.98|0
1660220400000|2022-08-11 12:20:00|269.58|267.18|269.98|267.58|270.78|268.38|268.98|266.58|0
1660220700000|2022-08-11 12:25:00|269.78|267.38|269.57|267.17|270.38|267.98|269.17|266.77|0
1660221000000|2022-08-11 12:30:00|269.97|267.57|268.16|265.76|276.53|274.13|267.16|264.76|0
1660221300000|2022-08-11 12:35:00|267.96|265.56|272.99|270.59|273.79|271.39|266.56|264.16|0
1660221600000|2022-08-11 12:40:00|273.19|270.79|272.78|270.38|273.79|271.39|271.77|269.37|0
1660221900000|2022-08-11 12:45:00|272.58|270.18|274.19|271.79|275|272.6|271.97|269.57|0
1660222200000|2022-08-11 12:50:00|273.99|271.59|274.59|272.19|276.41|274.01|273.18|270.78|0
1660222500000|2022-08-11 12:55:00|274.89|272.49|277.22|274.82|278.44|276.04|274.79|272.39|0
1660222800000|2022-08-11 13:00:00|277.42|275.02|275.19|272.79|277.42|275.02|274.79|272.39|0
1660223100000|2022-08-11 13:05:00|275.39|272.99|274.58|272.18|275.39|272.99|273.57|271.17|0
1660223400000|2022-08-11 13:10:00|274.38|271.98|274.57|272.17|274.58|272.18|273.16|270.76|0
1660223700000|2022-08-11 13:15:00|274.37|271.97|272.55|270.15|274.37|271.97|272.15|269.75|0
1660224000000|2022-08-11 13:20:00|272.75|270.35|272.31|269.91|272.86|270.46|271.34|268.94|0
1660224300000|2022-08-11 13:25:00|272.41|270.01|274.33|271.93|275.13|272.73|272.11|269.71|0
1660224600000|2022-08-11 13:30:00|274.73|272.33|269.19|266.79|275.33|272.93|269.19|266.79|0
1660224900000|2022-08-11 13:35:00|268.29|265.89|271.09|268.69|272.1|269.7|268.29|265.89|0
1660225200000|2022-08-11 13:40:00|271.29|268.89|272.5|270.1|275.73|273.33|270.89|268.49|0
1660225500000|2022-08-11 13:45:00|272.7|270.3|276.65|274.25|278.68|276.28|270.69|268.29|0
1660225800000|2022-08-11 13:50:00|276.86|274.46|278.06|275.66|279.28|276.88|275.64|273.24|0
1660226100000|2022-08-11 13:55:00|277.86|275.46|277.86|275.46|278.67|276.27|276.04|273.64|0
1660226400000|2022-08-11 14:00:00|278.06|275.66|281.3|278.9|282.32|279.92|278.06|275.66|0
1660226700000|2022-08-11 14:05:00|281.71|279.31|282.72|280.32|285.17|282.77|281.71|279.31|0
1660227000000|2022-08-11 14:10:00|283.33|280.93|284.96|282.56|286.19|283.79|282.93|280.53|0
1660227300000|2022-08-11 14:15:00|285.17|282.77|290.29|287.89|291.11|288.71|284.96|282.56|0
1660227600000|2022-08-11 14:20:00|290.08|287.68|284.95|282.55|290.29|287.89|284.75|282.35|0
1660227900000|2022-08-11 14:25:00|285.16|282.76|282.71|280.31|285.77|283.37|282.71|280.31|0
1660228200000|2022-08-11 14:30:00|282.91|280.51|285.76|283.36|286.58|284.18|282.91|280.51|0
1660228500000|2022-08-11 14:35:00|285.97|283.57|284.67|282.27|289.78|287.38|284.26|281.86|0
1660228800000|2022-08-11 14:40:00|284.87|282.47|281.21|278.81|284.87|282.47|279.79|277.39|0
1660229100000|2022-08-11 14:45:00|281.41|279.01|279.59|277.19|281.61|279.21|277.57|275.17|0
1660229400000|2022-08-11 14:50:00|279.38|276.98|282.62|280.22|282.83|280.43|278.98|276.58|0
1660229700000|2022-08-11 14:55:00|282.22|279.82|280.79|278.39|282.83|280.43|279.18|276.78|0
1660230000000|2022-08-11 15:00:00|280.59|278.19|276.14|273.74|281|278.6|276.14|273.74|0
1660230300000|2022-08-11 15:05:00|275.94|273.54|268.73|266.33|277.15|274.75|267.14|264.74|0
1660230600000|2022-08-11 15:10:00|268.93|266.53|266.44|264.04|270.32|267.92|266.44|264.04|0
1660230900000|2022-08-11 15:15:00|266.64|264.24|259.83|257.43|269.46|267.06|259.83|257.43|0
1660231200000|2022-08-11 15:20:00|260.03|257.63|265.03|262.63|266.03|263.63|260.03|257.63|0
1660231500000|2022-08-11 15:25:00|265.23|262.83|266.83|264.43|267.23|264.83|263.42|261.02|0
1660231800000|2022-08-11 15:30:00|266.63|264.23|265.62|263.22|268.44|266.04|265.62|263.22|0
1660232100000|2022-08-11 15:35:00|265.82|263.42|265.01|262.61|267.03|264.63|262.81|260.41|0
1660232400000|2022-08-11 15:40:00|264.81|262.41|265.81|263.41|267.63|265.23|263.61|261.21|0
1660232700000|2022-08-11 15:45:00|265.61|263.21|262.6|260.2|266.01|263.61|261.21|258.81|0
1660233000000|2022-08-11 15:50:00|262.2|259.8|261.8|259.4|263|260.6|257.82|255.42|0
1660233300000|2022-08-11 15:55:00|262.4|260|261.79|259.39|264|261.6|260.6|258.2|0
1660233600000|2022-08-11 16:00:00|261.99|259.59|262.39|259.99|264.59|262.19|261.39|258.99|0
1660233900000|2022-08-11 16:05:00|262.59|260.19|259.99|257.59|263.19|260.79|259.79|257.39|0
1660234200000|2022-08-11 16:10:00|260.19|257.79|259.99|257.59|261.59|259.19|258.2|255.8|0
1660234500000|2022-08-11 16:15:00|260.19|257.79|261.98|259.58|263.78|261.38|258.4|256|0
1660234800000|2022-08-11 16:20:00|262.18|259.78|260.38|257.98|262.38|259.98|259.58|257.18|0
1660235100000|2022-08-11 16:25:00|260.18|257.78|265.18|262.78|265.18|262.78|259.98|257.58|0
1660235400000|2022-08-11 16:30:00|264.97|262.57|267.99|265.59|268.39|265.99|264.77|262.37|0
1660235700000|2022-08-11 16:35:00|267.79|265.39|266.57|264.17|268.59|266.19|266.57|264.17|0
1660236000000|2022-08-11 16:40:00|266.37|263.97|266.17|263.77|266.98|264.58|265.37|262.97|0
1660236300000|2022-08-11 16:45:00|265.97|263.57|265.76|263.36|266.37|263.97|264.16|261.76|0
1660236600000|2022-08-11 16:50:00|265.56|263.16|267.97|265.57|268.18|265.78|265.36|262.96|0
1660236900000|2022-08-11 16:55:00|267.77|265.37|267.86|265.46|268.58|266.18|266.76|264.36|0
1660237200000|2022-08-11 17:00:00|268.17|265.77|265.55|263.15|268.78|266.38|264.75|262.35|0
1660237500000|2022-08-11 17:05:00|265.35|262.95|265.14|262.74|267.56|265.16|264.94|262.54|0
1660237800000|2022-08-11 17:10:00|264.94|262.54|267.76|265.36|268.56|266.16|264.94|262.54|0
1660238100000|2022-08-11 17:15:00|268.16|265.76|271.69|269.29|272.4|270|267.35|264.95|0
1660238400000|2022-08-11 17:20:00|271.59|269.19|270.37|267.97|272.81|270.41|269.57|267.17|0
1660238700000|2022-08-11 17:25:00|270.17|267.77|268.75|266.35|270.78|268.38|267.95|265.55|0
1660239000000|2022-08-11 17:30:00|268.55|266.15|265.53|263.13|269.36|266.96|265.53|263.13|0
1660239300000|2022-08-11 17:35:00|265.73|263.33|267.13|264.73|268.14|265.74|265.73|263.33|0
1660239600000|2022-08-11 17:40:00|267.33|264.93|267.73|265.33|269.55|267.15|266.33|263.93|0
1660239900000|2022-08-11 17:45:00|267.13|264.73|264.91|262.51|267.53|265.13|264.51|262.11|0
1660240200000|2022-08-11 17:50:00|264.71|262.31|263.7|261.3|266.52|264.12|262.9|260.5|0
1660240500000|2022-08-11 17:55:00|263.91|261.51|264.5|262.1|264.5|262.1|262.9|260.5|0
1660240800000|2022-08-11 18:00:00|264.1|261.7|259.9|257.5|264.1|261.7|258.71|256.31|0
1660241100000|2022-08-11 18:05:00|259.5|257.1|258.3|255.9|259.9|257.5|258.11|255.71|0
1660241400000|2022-08-11 18:10:00|258.7|256.3|256.12|253.72|259.3|256.9|255.52|253.12|0
1660241700000|2022-08-11 18:15:00|255.92|253.52|259.49|257.09|260.09|257.69|255.13|252.73|0
1660242000000|2022-08-11 18:20:00|259.29|256.89|258.69|256.29|259.49|257.09|256.51|254.11|0
1660242300000|2022-08-11 18:25:00|258.49|256.09|258.49|256.09|259.48|257.08|257.49|255.09|0
1660242600000|2022-08-11 18:30:00|258.29|255.89|254.12|251.72|258.88|256.48|253.73|251.33|0
1660242900000|2022-08-11 18:35:00|254.32|251.92|253.92|251.52|256.1|253.7|253.33|250.93|0
1660243200000|2022-08-11 18:40:00|253.72|251.32|253.13|250.73|254.51|252.11|251.55|249.15|0
1660243500000|2022-08-11 18:45:00|252.93|250.53|251.75|249.35|253.72|251.32|251.16|248.76|0
1660243800000|2022-08-11 18:50:00|251.94|249.54|245.48|243.08|251.94|249.54|245.48|243.08|0
1660244100000|2022-08-11 18:55:00|245.67|243.27|250.17|247.77|251.15|248.75|245.48|243.08|0
1660244400000|2022-08-11 19:00:00|249.97|247.57|249.77|247.37|250.56|248.16|247.81|245.41|0
1660244700000|2022-08-11 19:05:00|249.57|247.17|248.2|245.8|249.77|247.37|245.47|243.07|0
1660245000000|2022-08-11 19:10:00|248.39|245.99|246.66|244.26|249.18|246.78|243.56|241.16|0
1660245300000|2022-08-11 19:15:00|246.27|243.87|248.99|246.59|249.77|247.37|245.49|243.09|0
1660245600000|2022-08-11 19:20:00|248.8|246.4|247.43|245.03|250.16|247.76|247.43|245.03|0
1660245900000|2022-08-11 19:25:00|247.23|244.83|248.98|246.58|249.96|247.56|247.23|244.83|0
1660246200000|2022-08-11 19:30:00|249.18|246.78|251.52|249.12|252.3|249.9|247.62|245.22|0
1660246500000|2022-08-11 19:35:00|251.72|249.32|246.83|244.43|251.72|249.32|246.25|243.85|0
1660246800000|2022-08-11 19:40:00|247.03|244.63|246.24|243.84|248.39|245.99|245.66|243.26|0
1660247100000|2022-08-11 19:45:00|246.44|244.04|246.05|243.65|246.83|244.43|244.11|241.71|0
1660247400000|2022-08-11 19:50:00|244.49|242.09|249.71|247.31|250.72|248.32|244.49|242.09|0
1660247700000|2022-08-11 19:55:00|249.91|247.51|248.74|246.34|250.1|247.7|245.41|243.01|0
1660248000000|2022-08-11 20:00:00|251.29|248.89|253.06|250.66|253.06|250.66|250.5|248.1|0
1660248300000|2022-08-11 20:05:00|252.87|250.47|252.07|249.67|253.06|250.66|251.88|249.48|0
1660248600000|2022-08-11 20:10:00|251.87|249.47|251.87|249.47|252.86|250.46|251.28|248.88|0
1660248900000|2022-08-11 20:15:00|252.46|249.66|252.86|250.06|253.06|250.26|252.26|249.46|0
1660249200000|2022-08-11 20:20:00|253.05|250.25|253.54|250.74|253.84|251.04|252.86|250.06|0
1660249500000|2022-08-11 20:25:00|253.64|250.84|255.22|252.42|255.22|252.42|253.64|250.84|0
1660249800000|2022-08-11 20:30:00|255.42|252.62|254.82|252.02|255.62|252.82|254.62|251.82|0
1660250100000|2022-08-11 20:35:00|254.62|251.82|253.43|250.63|254.82|252.02|253.43|250.63|0
1660250400000|2022-08-11 20:40:00|253.63|250.83|254.62|251.82|254.62|251.82|253.63|250.83|0
1660250700000|2022-08-11 20:45:00|254.42|251.62|254.22|251.42|254.62|251.82|254.02|251.22|0
1660251000000|2022-08-11 20:50:00|254.41|251.61|254.01|251.21|254.61|251.81|254.01|251.21|0
1660251300000|2022-08-11 20:55:00|253.82|251.02|254.7|251.9|254.9|252.1|253.81|251.01|0
1660251600000|2022-08-11 21:00:00|254.57|251.77|254.34|251.54|254.57|251.77|254.34|251.54|0
1660251900000|2022-08-11 21:05:00|254.37|251.57|253.76|250.96|254.39|251.59|253.7|250.9|0
1660252200000|2022-08-11 21:10:00|253.79|250.99|253.67|250.87|253.98|251.18|253.61|250.81|0
1660252500000|2022-08-11 21:15:00|253.7|250.9|254.13|251.33|254.36|251.56|253.61|250.81|0
1660252800000|2022-08-11 21:20:00|254.27|251.47|254.06|251.26|254.27|251.47|253.75|250.95|0
1660253100000|2022-08-11 21:25:00|254.04|251.24|254.12|251.32|254.18|251.38|253.95|251.15|0
1660253400000|2022-08-11 21:30:00|254.09|251.29|254.05|251.25|254.37|251.57|254.05|251.25|0
1660253700000|2022-08-11 21:35:00|254.03|251.23|253.94|251.14|254.03|251.23|253.94|251.14|0
1660254000000|2022-08-11 21:40:00|254.02|251.22|254.02|251.22|254.08|251.28|253.91|251.11|0
1660254300000|2022-08-11 21:45:00|253.9|251.1|253.93|251.13|254.02|251.22|253.9|251.1|0
1660254600000|2022-08-11 21:50:00|254.02|251.22|253.98|251.18|254.04|251.24|253.89|251.09|0
1660254900000|2022-08-11 21:55:00|253.95|251.15|254.33|251.53|254.35|251.55|253.93|251.13|0
1660255200000|2022-08-11 22:00:00|254.06|251.26|252.27|249.47|254.85|252.05|251.98|249.18|0
1660255500000|2022-08-11 22:05:00|252.47|249.67|252.57|249.77|252.87|250.07|252.18|249.38|0
1660255800000|2022-08-11 22:10:00|252.77|249.97|253.36|250.56|253.36|250.56|252.57|249.77|0
1660256100000|2022-08-11 22:15:00|253.55|250.75|251.57|248.77|253.95|251.15|251.57|248.77|0
1660256400000|2022-08-11 22:20:00|251.77|248.97|252.36|249.56|252.56|249.76|251.67|248.87|0
1660256700000|2022-08-11 22:25:00|252.16|249.36|251.57|248.77|252.16|249.36|251.37|248.57|0
1660257000000|2022-08-11 22:30:00|251.37|248.57|252.15|249.35|252.15|249.35|250.78|247.98|0
1660257300000|2022-08-11 22:35:00|251.96|249.16|250.67|247.87|251.96|249.16|250.38|247.58|0
1660257600000|2022-08-11 22:40:00|250.97|248.17|249.98|247.18|250.97|248.17|249.78|246.98|0
1660257900000|2022-08-11 22:45:00|249.78|246.98|250.57|247.77|250.76|247.96|249.78|246.98|0
1660258200000|2022-08-11 22:50:00|250.37|247.57|250.56|247.76|250.56|247.76|250.17|247.37|0
1660258500000|2022-08-11 22:55:00|250.96|248.16|251.15|248.35|251.15|248.35|250.76|247.96|0
1660258800000|2022-08-11 23:00:00|250.95|248.15|250.75|247.95|251.15|248.35|250.75|247.95|0
1660259100000|2022-08-11 23:05:00|250.55|247.75|251.04|248.24|251.14|248.34|250.16|247.36|0
1660259400000|2022-08-11 23:10:00|251.14|248.34|251.14|248.34|251.34|248.54|250.94|248.14|0
1660259700000|2022-08-11 23:15:00|251.33|248.53|250.94|248.14|251.33|248.53|250.74|247.94|0
1660260000000|2022-08-11 23:20:00|250.93|248.13|251.33|248.53|251.42|248.62|250.74|247.94|0
1660260300000|2022-08-11 23:25:00|251.52|248.72|252.11|249.31|252.31|249.51|251.52|248.72|0
1660260600000|2022-08-11 23:30:00|251.91|249.11|251.71|248.91|251.91|249.11|251.12|248.32|0
1660260900000|2022-08-11 23:35:00|251.51|248.71|251.71|248.91|252.1|249.3|251.32|248.52|0
1660261200000|2022-08-11 23:40:00|251.51|248.71|250.91|248.11|251.71|248.91|250.72|247.92|0
1660261500000|2022-08-11 23:45:00|251.11|248.31|251.5|248.7|252.1|249.3|250.91|248.11|0
1660261800000|2022-08-11 23:50:00|251.7|248.9|251.1|248.3|251.7|248.9|250.71|247.91|0
1660262100000|2022-08-11 23:55:00|250.91|248.11|251.49|248.69|251.89|249.09|250.71|247.91|0
1660262400000|2022-08-12 00:00:00|252.09|249.29|253.27|250.47|256.44|253.64|252.09|249.29|0
1660262700000|2022-08-12 00:05:00|253.66|250.86|251.09|248.29|253.66|250.86|250.89|248.09|0
1660263000000|2022-08-12 00:10:00|250.89|248.09|250.89|248.09|251.49|248.69|249.51|246.71|0
1660263300000|2022-08-12 00:15:00|250.69|247.89|251.28|248.48|252.17|249.37|250.49|247.69|0
1660263600000|2022-08-12 00:20:00|251.48|248.68|251.28|248.48|251.67|248.87|250.69|247.89|0
1660263900000|2022-08-12 00:25:00|251.37|248.57|250.68|247.88|251.67|248.87|250.29|247.49|0
1660264200000|2022-08-12 00:30:00|250.88|248.08|250.28|247.48|251.08|248.28|249.69|246.89|0
1660264500000|2022-08-12 00:35:00|249.89|247.09|248.9|246.1|249.89|247.09|248.51|245.71|0
1660264800000|2022-08-12 00:40:00|249|246.2|248.9|246.1|249.29|246.49|248.71|245.91|0
1660265100000|2022-08-12 00:45:00|248.51|245.71|246.93|244.13|248.51|245.71|246.83|244.03|0
1660265400000|2022-08-12 00:50:00|247.13|244.33|247.71|244.91|248.11|245.31|246.54|243.74|0
1660265700000|2022-08-12 00:55:00|247.61|244.81|247.12|244.32|248.11|245.31|247.12|244.32|0
1660266000000|2022-08-12 01:00:00|247.32|244.52|248.1|245.3|248.1|245.3|246.92|244.12|0
1660266300000|2022-08-12 01:05:00|248|245.2|247.8|245|248.68|245.88|247.8|245|0
1660266600000|2022-08-12 01:10:00|247.7|244.9|247.3|244.5|248.49|245.69|246.91|244.11|0
1660266900000|2022-08-12 01:15:00|247.11|244.31|248.67|245.87|249.26|246.46|247.11|244.31|0
1660267200000|2022-08-12 01:20:00|248.48|245.68|250.53|247.73|250.64|247.84|248.48|245.68|0
1660267500000|2022-08-12 01:25:00|250.44|247.64|251.22|248.42|251.23|248.43|250.24|247.44|0
1660267800000|2022-08-12 01:30:00|251.42|248.62|251.22|248.42|251.62|248.82|251.02|248.22|0
1660268100000|2022-08-12 01:35:00|251.02|248.22|251.61|248.81|251.61|248.81|250.82|248.02|0
1660268400000|2022-08-12 01:40:00|251.51|248.71|249.83|247.03|251.51|248.71|249.73|246.93|0
1660268700000|2022-08-12 01:45:00|250.03|247.23|250.03|247.23|250.71|247.91|249.64|246.84|0
1660269000000|2022-08-12 01:50:00|249.83|247.03|249.43|246.63|250.03|247.23|249.04|246.24|0
1660269300000|2022-08-12 01:55:00|249.23|246.43|249.23|246.43|250.02|247.22|248.64|245.84|0
1660269600000|2022-08-12 02:00:00|249.43|246.63|249.62|246.82|250.5|247.7|249.03|246.23|0
1660269900000|2022-08-12 02:05:00|249.42|246.62|250.6|247.8|250.99|248.19|249.23|246.43|0
1660270200000|2022-08-12 02:10:00|250.4|247.6|249.9|247.1|250.79|247.99|249.81|247.01|0
1660270500000|2022-08-12 02:15:00|250.01|247.21|250.4|247.6|250.99|248.19|250.01|247.21|0
1660270800000|2022-08-12 02:20:00|250.29|247.49|251.18|248.38|251.38|248.58|250.2|247.4|0
1660271100000|2022-08-12 02:25:00|250.98|248.18|249.6|246.8|251.18|248.38|249.6|246.8|0
1660271400000|2022-08-12 02:30:00|249.69|246.89|250.78|247.98|251.17|248.37|249.69|246.89|0
1660271700000|2022-08-12 02:35:00|250.97|248.17|250.38|247.58|251.37|248.57|250.18|247.38|0
1660272000000|2022-08-12 02:40:00|250.28|247.48|250.18|247.38|250.57|247.77|249.98|247.18|0
1660272300000|2022-08-12 02:45:00|250.37|247.57|250.76|247.96|250.77|247.97|249.98|247.18|0
1660272600000|2022-08-12 02:50:00|250.96|248.16|251.55|248.75|251.95|249.15|250.86|248.06|0
1660272900000|2022-08-12 02:55:00|251.75|248.95|251.94|249.14|252.34|249.54|251.55|248.75|0
1660273200000|2022-08-12 03:00:00|252.14|249.34|252.73|249.93|253.62|250.82|252.14|249.34|0
1660273500000|2022-08-12 03:05:00|252.53|249.73|252.53|249.73|252.92|250.12|252.13|249.33|0
1660273800000|2022-08-12 03:10:00|252.62|249.82|252.13|249.33|252.62|249.82|251.93|249.13|0
1660274100000|2022-08-12 03:15:00|252.22|249.42|252.12|249.32|252.92|250.12|251.82|249.02|0
1660274400000|2022-08-12 03:20:00|252.22|249.42|251.72|248.92|252.52|249.72|251.72|248.92|0
1660274700000|2022-08-12 03:25:00|251.53|248.73|251.92|249.12|252.11|249.31|251.33|248.53|0
1660275000000|2022-08-12 03:30:00|251.72|248.92|251.91|249.11|252.11|249.31|251.61|248.81|0
1660275300000|2022-08-12 03:35:00|251.81|249.01|251.71|248.91|251.91|249.11|250.92|248.12|0
1660275600000|2022-08-12 03:40:00|251.51|248.71|252.3|249.5|252.7|249.9|251.51|248.71|0
1660275900000|2022-08-12 03:45:00|252.39|249.59|252.49|249.69|252.69|249.89|252.1|249.3|0
1660276200000|2022-08-12 03:50:00|252.3|249.5|252.49|249.69|252.49|249.69|251.9|249.1|0
1660276500000|2022-08-12 03:55:00|252.39|249.59|252.68|249.88|252.98|250.18|252.39|249.59|0
1660276800000|2022-08-12 04:00:00|252.48|249.68|252.88|250.08|253.47|250.67|252.48|249.68|0
1660277100000|2022-08-12 04:05:00|253.07|250.27|252.87|250.07|253.07|250.27|252.48|249.68|0
1660277400000|2022-08-12 04:10:00|252.97|250.17|252.87|250.07|253.27|250.47|252.87|250.07|0
1660277700000|2022-08-12 04:15:00|253.07|250.27|252.67|249.87|253.07|250.27|252.27|249.47|0
1660278000000|2022-08-12 04:20:00|252.47|249.67|252.27|249.47|252.67|249.87|252.27|249.47|0
1660278300000|2022-08-12 04:25:00|252.07|249.27|252.66|249.86|253.06|250.26|252.07|249.27|0
1660278600000|2022-08-12 04:30:00|252.46|249.66|252.06|249.26|252.46|249.66|251.67|248.87|0
1660278900000|2022-08-12 04:35:00|252.65|249.85|252.85|250.05|253.24|250.44|252.46|249.66|0
1660279200000|2022-08-12 04:40:00|252.65|249.85|253.44|250.64|253.44|250.64|252.65|249.85|0
1660279500000|2022-08-12 04:45:00|253.24|250.44|252.64|249.84|253.24|250.44|252.44|249.64|0
1660279800000|2022-08-12 04:50:00|252.44|249.64|252.44|249.64|252.84|250.04|252.25|249.45|0
1660280100000|2022-08-12 04:55:00|252.24|249.44|251.65|248.85|252.34|249.54|251.65|248.85|0
1660280400000|2022-08-12 05:00:00|251.84|249.04|253.22|250.42|253.82|251.02|251.65|248.85|0
1660280700000|2022-08-12 05:05:00|253.03|250.23|252.82|250.02|253.62|250.82|252.63|249.83|0
1660281000000|2022-08-12 05:10:00|253.02|250.22|253.31|250.51|253.62|250.82|252.43|249.63|0
1660281300000|2022-08-12 05:15:00|253.02|250.22|252.42|249.62|253.41|250.61|251.83|249.03|0
1660281600000|2022-08-12 05:20:00|252.62|249.82|253.01|250.21|253.41|250.61|252.42|249.62|0
1660281900000|2022-08-12 05:25:00|253.1|250.3|253.5|250.7|254.2|251.4|253.01|250.21|0
1660282200000|2022-08-12 05:30:00|253.4|250.6|253.4|250.6|254.39|251.59|253.2|250.4|0
1660282500000|2022-08-12 05:35:00|253.6|250.8|253.39|250.59|253.99|251.19|252.6|249.8|0
1660282800000|2022-08-12 05:40:00|253.29|250.49|252.6|249.8|253.49|250.69|252.4|249.6|0
1660283100000|2022-08-12 05:45:00|252.8|250|252.79|249.99|252.99|250.19|252.4|249.6|0
1660283400000|2022-08-12 05:50:00|252.99|250.19|253.58|250.78|253.58|250.78|252.79|249.99|0
1660283700000|2022-08-12 05:55:00|253.78|250.98|254.37|251.57|254.77|251.97|253.78|250.98|0
1660284000000|2022-08-12 06:00:00|254.86|252.06|255.36|252.56|255.56|252.76|254.17|251.37|0
1660284300000|2022-08-12 06:05:00|255.45|252.65|257.69|254.89|257.89|255.09|255.45|252.65|0
1660284600000|2022-08-12 06:10:00|257.79|254.99|256.49|253.69|257.79|254.99|256.3|253.5|0
1660284900000|2022-08-12 06:15:00|256.39|253.59|256.09|253.29|256.69|253.89|256.09|253.29|0
1660285200000|2022-08-12 06:20:00|256.29|253.49|255.1|252.3|256.39|253.59|254.7|251.9|0
1660285500000|2022-08-12 06:25:00|255.3|252.5|255.69|252.89|255.89|253.09|255.1|252.3|0
1660285800000|2022-08-12 06:30:00|255.59|252.79|256.66|253.86|256.66|253.86|255.49|252.69|0
1660286100000|2022-08-12 06:35:00|256.85|254.05|256.26|253.46|256.85|254.05|255.86|253.06|0
1660286400000|2022-08-12 06:40:00|256.06|253.26|256.25|253.45|256.65|253.85|256.06|253.26|0
1660286700000|2022-08-12 06:45:00|256.45|253.65|255.46|252.66|256.45|253.65|255.06|252.26|0
1660287000000|2022-08-12 06:50:00|255.26|252.46|256.04|253.24|256.05|253.25|255.26|252.46|0
1660287300000|2022-08-12 06:55:00|256.24|253.44|258|255.2|258.2|255.4|256.04|253.24|0
1660287600000|2022-08-12 07:00:00|258.59|255.79|256.21|253.41|258.59|255.79|255.23|252.43|0
1660287900000|2022-08-12 07:05:00|256.01|253.61|256.01|253.61|257.4|255|255.81|253.41|0
1660288200000|2022-08-12 07:10:00|256.21|253.81|256.6|254.2|257.99|255.59|256.1|253.7|0
1660288500000|2022-08-12 07:15:00|256.8|254.4|257.88|255.48|257.88|255.48|255.61|253.21|0
1660288800000|2022-08-12 07:20:00|257.98|255.58|259.16|256.76|260.45|258.05|257.98|255.58|0
1660289100000|2022-08-12 07:25:00|259.36|256.96|263.54|261.14|263.54|261.14|258.77|256.37|0
1660289400000|2022-08-12 07:30:00|263.34|260.94|263.83|261.43|263.83|261.43|262.34|259.94|0
1660289700000|2022-08-12 07:35:00|263.94|261.54|265.33|262.93|265.73|263.33|263.14|260.74|0
1660290000000|2022-08-12 07:40:00|265.13|262.73|266.13|263.73|266.43|264.03|264.13|261.73|0
1660290300000|2022-08-12 07:45:00|266.33|263.93|267.53|265.13|268.23|265.83|266.13|263.73|0
1660290600000|2022-08-12 07:50:00|267.73|265.33|269.34|266.94|269.54|267.14|267.73|265.33|0
1660290900000|2022-08-12 07:55:00|269.14|266.74|267.72|265.32|269.54|267.14|267.52|265.12|0
1660291200000|2022-08-12 08:00:00|268.13|265.73|266.72|264.32|268.33|265.93|266.72|264.32|0
1660291500000|2022-08-12 08:05:00|266.61|264.21|265.91|263.51|266.92|264.52|265.71|263.31|0
1660291800000|2022-08-12 08:10:00|265.71|263.31|266.91|264.51|266.91|264.51|264.91|262.51|0
1660292100000|2022-08-12 08:15:00|266.71|264.31|266.9|264.5|267.11|264.71|266.31|263.91|0
1660292400000|2022-08-12 08:20:00|267.11|264.71|267.5|265.1|267.91|265.51|267.11|264.71|0
1660292700000|2022-08-12 08:25:00|267.3|264.9|268.1|265.7|268.31|265.91|266.9|264.5|0
1660293000000|2022-08-12 08:30:00|267.9|265.5|268.1|265.7|269.41|267.01|267.9|265.5|0
1660293300000|2022-08-12 08:35:00|267.9|265.5|268.7|266.3|268.9|266.5|267.7|265.3|0
1660293600000|2022-08-12 08:40:00|268.9|266.5|269.9|267.5|270.51|268.11|268.7|266.3|0
1660293900000|2022-08-12 08:45:00|269.7|267.3|268.72|266.32|270.14|267.74|268.32|265.92|0
1660294200000|2022-08-12 08:50:00|268.62|266.22|266.5|264.1|268.72|266.32|266.5|264.1|0
1660294500000|2022-08-12 08:55:00|266.7|264.3|265.09|262.69|266.7|264.3|264.69|262.29|0
1660294800000|2022-08-12 09:00:00|265.19|262.79|266.09|263.69|266.3|263.9|265.09|262.69|0
1660295100000|2022-08-12 09:05:00|265.99|263.59|265.08|262.68|266.5|264.1|264.48|262.08|0
1660295400000|2022-08-12 09:10:00|264.78|262.38|265.88|263.48|266.29|263.89|264.78|262.38|0
1660295700000|2022-08-12 09:15:00|265.28|262.88|265.48|263.08|266.28|263.88|265.08|262.68|0
1660296000000|2022-08-12 09:20:00|265.37|262.97|265.47|263.07|266.08|263.68|265.07|262.67|0
1660296300000|2022-08-12 09:25:00|265.68|263.28|264.47|262.07|265.68|263.28|264.27|261.87|0
1660296600000|2022-08-12 09:30:00|264.36|261.96|265.47|263.07|265.47|263.07|264.26|261.86|0
1660296900000|2022-08-12 09:35:00|265.36|262.96|266.47|264.07|266.47|264.07|265.16|262.76|0
1660297200000|2022-08-12 09:40:00|266.67|264.27|265.96|263.56|267.27|264.87|265.86|263.46|0
1660297500000|2022-08-12 09:45:00|266.06|263.66|266.56|264.16|267.07|264.67|265.86|263.46|0
1660297800000|2022-08-12 09:50:00|266.66|264.26|267.76|265.36|268.07|265.67|266.56|264.16|0
1660298100000|2022-08-12 09:55:00|267.87|265.47|266.95|264.55|268.47|266.07|266.86|264.46|0
1660298400000|2022-08-12 10:00:00|267.06|264.66|264.44|262.04|267.06|264.66|263.84|261.44|0
1660298700000|2022-08-12 10:05:00|264.24|261.84|263.43|261.03|264.24|261.84|263.03|260.63|0
1660299000000|2022-08-12 10:10:00|263.63|261.23|262.43|260.03|263.63|261.23|261.63|259.23|0
1660299300000|2022-08-12 10:15:00|262.23|259.83|260.82|258.42|262.63|260.23|260.62|258.22|0
1660299600000|2022-08-12 10:20:00|261.02|258.62|260.42|258.02|261.22|258.82|259.92|257.52|0
1660299900000|2022-08-12 10:25:00|260.22|257.82|261.22|258.82|261.62|259.22|260.22|257.82|0
1660300200000|2022-08-12 10:30:00|261.21|258.81|262.41|260.01|262.61|260.21|261.01|258.61|0
1660300500000|2022-08-12 10:35:00|262.61|260.21|261.01|258.61|262.61|260.21|261.01|258.61|0
1660300800000|2022-08-12 10:40:00|261.21|258.81|260.6|258.2|261.81|259.41|259.81|257.41|0
1660301100000|2022-08-12 10:45:00|260.4|258|260.7|258.3|261.3|258.9|259.9|257.5|0
1660301400000|2022-08-12 10:50:00|260.6|258.2|261.3|258.9|261.3|258.9|259.9|257.5|0
1660301700000|2022-08-12 10:55:00|261.1|258.7|260.09|257.69|261.3|258.9|258.79|256.39|0
1660302000000|2022-08-12 11:00:00|259.89|257.49|256.5|254.1|259.89|257.49|256.5|254.1|0
1660302300000|2022-08-12 11:05:00|256.3|253.9|257.29|254.89|257.49|255.09|255.3|252.9|0
1660302600000|2022-08-12 11:10:00|257.49|255.09|258.48|256.08|258.68|256.28|256.49|254.09|0
1660302900000|2022-08-12 11:15:00|258.28|255.88|257.48|255.08|258.48|256.08|256.89|254.49|0
1660303200000|2022-08-12 11:20:00|257.28|254.88|256.88|254.48|257.28|254.88|255.49|253.09|0
1660303500000|2022-08-12 11:25:00|256.68|254.28|258.47|256.07|258.67|256.27|256.48|254.08|0
1660303800000|2022-08-12 11:30:00|258.37|255.97|259.07|256.67|259.27|256.87|257.87|255.47|0
1660304100000|2022-08-12 11:35:00|258.87|256.47|259.26|256.86|259.66|257.26|258.67|256.27|0
1660304400000|2022-08-12 11:40:00|259.16|256.76|258.26|255.86|259.26|256.86|257.86|255.46|0
1660304700000|2022-08-12 11:45:00|258.06|255.66|257.86|255.46|259.46|257.06|257.75|255.35|0
1660305000000|2022-08-12 11:50:00|257.66|255.26|259.85|257.45|260.05|257.65|257.26|254.86|0
1660305300000|2022-08-12 11:55:00|260.05|257.65|259.65|257.25|260.65|258.25|259.45|257.05|0
1660305600000|2022-08-12 12:00:00|259.45|257.05|258.64|256.24|260.04|257.64|258.34|255.94|0
1660305900000|2022-08-12 12:05:00|258.44|256.04|259.24|256.84|259.24|256.84|257.64|255.24|0
1660306200000|2022-08-12 12:10:00|259.44|257.04|260.03|257.63|260.24|257.84|258.44|256.04|0
1660306500000|2022-08-12 12:15:00|260.23|257.83|262.84|260.44|262.84|260.44|260.23|257.83|0
1660306800000|2022-08-12 12:20:00|263.04|260.64|263.03|260.63|264.45|262.05|262.64|260.24|0
1660307100000|2022-08-12 12:25:00|263.24|260.84|261.83|259.43|263.24|260.84|261.83|259.43|0
1660307400000|2022-08-12 12:30:00|262.03|259.63|264.03|261.63|264.64|262.24|262.03|259.63|0
1660307700000|2022-08-12 12:35:00|264.44|262.04|264.83|262.43|265.04|262.64|263.63|261.23|0
1660308000000|2022-08-12 12:40:00|265.04|262.64|262.22|259.82|265.13|262.73|262.22|259.82|0
1660308300000|2022-08-12 12:45:00|262.42|260.02|263.62|261.22|263.82|261.42|261.21|258.81|0
1660308600000|2022-08-12 12:50:00|263.82|261.42|263.82|261.42|264.62|262.22|263.41|261.01|0
1660308900000|2022-08-12 12:55:00|263.61|261.21|264.62|262.22|264.82|262.42|263.21|260.81|0
1660309200000|2022-08-12 13:00:00|264.82|262.42|265.62|263.22|266.43|264.03|264.62|262.22|0
1660309500000|2022-08-12 13:05:00|265.42|263.02|264.61|262.21|266.23|263.83|264.61|262.21|0
1660309800000|2022-08-12 13:10:00|264.81|262.41|268.04|265.64|268.24|265.84|263.4|261|0
1660310100000|2022-08-12 13:15:00|267.84|265.44|266.01|263.61|267.84|265.44|265.61|263.21|0
1660310400000|2022-08-12 13:20:00|265.61|263.21|265.3|262.9|266.42|264.02|264.8|262.4|0
1660310700000|2022-08-12 13:25:00|265.2|262.8|263.79|261.39|265.81|263.41|263.79|261.39|0
1660311000000|2022-08-12 13:30:00|265|262.6|263.55|261.15|265.2|262.8|261.58|259.18|0
1660311300000|2022-08-12 13:35:00|263.75|261.35|265.16|262.76|265.56|263.16|259.73|257.33|0
1660311600000|2022-08-12 13:40:00|264.96|262.56|269.61|267.21|270.63|268.23|264.96|262.56|0
1660311900000|2022-08-12 13:45:00|270.01|267.61|262.73|260.33|270.01|267.61|261.93|259.53|0
1660312200000|2022-08-12 13:50:00|262.93|260.53|265.65|263.25|268.38|265.98|262.53|260.13|0
1660312500000|2022-08-12 13:55:00|265.55|263.15|268.47|266.07|269.29|266.89|264.34|261.94|0
1660312800000|2022-08-12 14:00:00|263.93|261.53|261.11|258.71|264.83|262.43|256.52|254.12|0
1660313100000|2022-08-12 14:05:00|261.51|259.11|263.52|261.12|265.74|263.34|258.11|255.71|0
1660313400000|2022-08-12 14:10:00|263.32|260.92|265.62|263.22|269.46|267.06|263.32|260.92|0
1660313700000|2022-08-12 14:15:00|266.22|263.82|269.12|266.72|269.32|266.92|264.21|261.81|0
1660314000000|2022-08-12 14:20:00|269.73|267.33|266.26|263.86|269.73|267.33|265.85|263.45|0
1660314300000|2022-08-12 14:25:00|266.46|264.06|266.46|264.06|267.07|264.67|263.21|260.81|0
1660314600000|2022-08-12 14:30:00|266.66|264.26|266.35|263.95|268.49|266.09|264.02|261.62|0
1660314900000|2022-08-12 14:35:00|265.44|263.04|263|260.6|268.7|266.3|261.79|259.39|0
1660315200000|2022-08-12 14:40:00|263.2|260.8|262.39|259.99|264.01|261.61|260.98|258.58|0
1660315500000|2022-08-12 14:45:00|262.8|260.4|261.98|259.58|264.01|261.61|260.17|257.77|0
1660315800000|2022-08-12 14:50:00|262.18|259.78|264.46|262.06|265.07|262.67|261.58|259.18|0
1660316100000|2022-08-12 14:55:00|264.26|261.86|265.68|263.28|266.09|263.69|263.04|260.64|0
1660316400000|2022-08-12 15:00:00|266.09|263.69|268.94|266.54|272.22|269.82|265.07|262.67|0
1660316700000|2022-08-12 15:05:00|269.15|266.75|267.92|265.52|270.38|267.98|266.69|264.29|0
1660317000000|2022-08-12 15:10:00|267.71|265.31|269.96|267.56|270.78|268.38|267.71|265.31|0
1660317300000|2022-08-12 15:15:00|269.75|267.35|273.72|271.32|274.75|272.35|268.53|266.13|0
1660317600000|2022-08-12 15:20:00|273.92|271.52|274.95|272.55|276.39|273.99|273.92|271.52|0
1660317900000|2022-08-12 15:25:00|274.74|272.34|275.15|272.75|277.41|275.01|274.33|271.93|0
1660318200000|2022-08-12 15:30:00|275.36|272.96|276.17|273.77|276.79|274.39|274.53|272.13|0
1660318500000|2022-08-12 15:35:00|275.97|273.57|276.58|274.18|278.23|275.83|275.76|273.36|0
1660318800000|2022-08-12 15:40:00|276.37|273.97|274.69|272.29|276.78|274.38|274.39|271.99|0
1660319100000|2022-08-12 15:45:00|274.8|272.4|275.55|273.15|276.64|274.24|274.38|271.98|0
1660319400000|2022-08-12 15:50:00|275.14|272.74|276.36|273.96|276.36|273.96|274.11|271.71|0
1660319700000|2022-08-12 15:55:00|276.57|274.17|275.02|272.62|277.6|275.2|274.72|272.32|0
1660320000000|2022-08-12 16:00:00|275.13|272.73|278|275.6|278.41|276.01|274.72|272.32|0
1660320300000|2022-08-12 16:05:00|278.21|275.81|279.44|277.04|279.44|277.04|277.48|275.08|0
1660320600000|2022-08-12 16:10:00|279.65|277.25|278.61|276.21|280.88|278.48|278.61|276.21|0
1660320900000|2022-08-12 16:15:00|278.82|276.42|279.84|277.44|280.47|278.07|278.82|276.42|0
1660321200000|2022-08-12 16:20:00|280.05|277.65|281.29|278.89|281.91|279.51|279.43|277.03|0
1660321500000|2022-08-12 16:25:00|281.49|279.09|281.9|279.5|281.9|279.5|280.25|277.85|0
1660321800000|2022-08-12 16:30:00|281.7|279.3|281.28|278.88|281.9|279.5|280.45|278.05|0
1660322100000|2022-08-12 16:35:00|281.49|279.09|281.28|278.88|282.52|280.12|280.86|278.46|0
1660322400000|2022-08-12 16:40:00|281.07|278.67|281.69|279.29|281.69|279.29|280.03|277.63|0
1660322700000|2022-08-12 16:45:00|281.89|279.49|282.1|279.7|282.51|280.11|281.48|279.08|0
1660323000000|2022-08-12 16:50:00|282.3|279.9|281.68|279.28|282.72|280.32|281.06|278.66|0
1660323300000|2022-08-12 16:55:00|281.89|279.49|281.26|278.86|282.09|279.69|280.85|278.45|0
1660323600000|2022-08-12 17:00:00|281.47|279.07|281.26|278.86|282.29|279.89|280.23|277.83|0
1660323900000|2022-08-12 17:05:00|281.46|279.06|283.74|281.34|283.74|281.34|281.05|278.65|0
1660324200000|2022-08-12 17:10:00|283.95|281.55|283.32|280.92|284.15|281.75|282.7|280.3|0
1660324500000|2022-08-12 17:15:00|283.53|281.13|284.15|281.75|284.36|281.96|283.11|280.71|0
1660324800000|2022-08-12 17:20:00|284.35|281.95|284.35|281.95|284.77|282.37|283.73|281.33|0
1660325100000|2022-08-12 17:25:00|284.97|282.57|284.35|281.95|285.39|282.99|283.93|281.53|0
1660325400000|2022-08-12 17:30:00|284.55|282.15|285.17|282.77|285.59|283.19|283.72|281.32|0
1660325700000|2022-08-12 17:35:00|285.38|282.98|284.55|282.15|285.59|283.19|283.93|281.53|0
1660326000000|2022-08-12 17:40:00|284.34|281.94|285.17|282.77|285.59|283.19|284.34|281.94|0
1660326300000|2022-08-12 17:45:00|285.38|282.98|285.79|283.39|286|283.6|284.96|282.56|0
1660326600000|2022-08-12 17:50:00|286|283.6|287.24|284.84|288.29|285.89|285.79|283.39|0
1660326900000|2022-08-12 17:55:00|287.03|284.63|286.61|284.21|287.24|284.84|285.99|283.59|0
1660327200000|2022-08-12 18:00:00|286.82|284.42|288.14|285.74|288.35|285.95|286.4|284|0
1660327500000|2022-08-12 18:05:00|287.94|285.54|287.73|285.33|288.14|285.74|287.1|284.7|0
1660327800000|2022-08-12 18:10:00|287.52|285.12|288.76|286.36|288.76|286.36|287.1|284.7|0
1660328100000|2022-08-12 18:15:00|288.55|286.15|289.38|286.98|290|287.6|288.34|285.94|0
1660328400000|2022-08-12 18:20:00|289.17|286.77|288.96|286.56|289.58|287.18|288.54|286.14|0
1660328700000|2022-08-12 18:25:00|289.17|286.77|291.03|288.63|291.24|288.84|288.54|286.14|0
1660329000000|2022-08-12 18:30:00|291.24|288.84|296.25|293.85|296.25|293.85|291.03|288.63|0
1660329300000|2022-08-12 18:35:00|296.04|293.64|293.94|291.54|296.04|293.64|293.63|291.23|0
1660329600000|2022-08-12 18:40:00|294.15|291.75|294.98|292.58|295.19|292.79|293.73|291.33|0
1660329900000|2022-08-12 18:45:00|294.77|292.37|295.19|292.79|295.61|293.21|294.77|292.37|0
1660330200000|2022-08-12 18:50:00|295.4|293|294.14|291.74|296.03|293.63|293.72|291.32|0
1660330500000|2022-08-12 18:55:00|293.93|291.53|295.39|292.99|295.81|293.41|293.51|291.11|0
1660330800000|2022-08-12 19:00:00|295.18|292.78|296.43|294.03|297.06|294.66|294.55|292.15|0
1660331100000|2022-08-12 19:05:00|296.23|293.83|298.32|295.92|298.84|296.44|296.22|293.82|0
1660331400000|2022-08-12 19:10:00|298.53|296.13|300.42|298.02|301.68|299.28|298.32|295.92|0
1660331700000|2022-08-12 19:15:00|300.21|297.81|301.47|299.07|302.31|299.91|299.78|297.38|0
1660332000000|2022-08-12 19:20:00|301.26|298.86|298.73|296.33|301.47|299.07|297.89|295.49|0
1660332300000|2022-08-12 19:25:00|298.94|296.54|301.58|299.18|302|299.6|298.1|295.7|0
1660332600000|2022-08-12 19:30:00|301.37|298.97|300.11|297.71|302.42|300.02|299.69|297.29|0
1660332900000|2022-08-12 19:35:00|300.32|297.92|299.01|296.61|300.94|298.54|298.37|295.97|0
1660333200000|2022-08-12 19:40:00|299.22|296.82|302.17|299.77|302.38|299.98|299|296.6|0
1660333500000|2022-08-12 19:45:00|301.75|299.35|302.17|299.77|302.17|299.77|299.21|296.81|0
1660333800000|2022-08-12 19:50:00|302.8|300.4|302.58|300.18|303.21|300.81|300.47|298.07|0
1660334100000|2022-08-12 19:55:00|302.79|300.39|305.96|303.56|307.23|304.83|301.95|299.55|0
1660334400000|2022-08-12 20:00:00|305.33|302.93|304.9|302.5|305.75|303.35|304.05|301.65|0
1660334700000|2022-08-12 20:05:00|304.69|302.29|303.97|301.57|305.24|302.84|303.75|301.35|0
1660335000000|2022-08-12 20:10:00|303.75|301.35|304.38|301.98|304.6|302.2|303.75|301.35|0
1660523700000|2022-08-15 00:35:00|298.84|296.04|298|295.2|298.84|296.04|298|295.2|0
1660524000000|2022-08-15 00:40:00|297.79|294.99|298.21|295.41|298.21|295.41|297.37|294.57|0
1660524300000|2022-08-15 00:45:00|298.31|295.51|299.04|296.24|299.04|296.24|298|295.2|0
1660524600000|2022-08-15 00:50:00|299.14|296.34|299.67|296.87|299.67|296.87|298.62|295.82|0
1660524900000|2022-08-15 00:55:00|299.56|296.76|298.62|295.82|299.88|297.08|298.62|295.82|0
1660525200000|2022-08-15 01:00:00|298.61|295.81|297.66|294.86|299.24|296.44|297.56|294.76|0
1660525500000|2022-08-15 01:05:00|297.56|294.76|296.4|293.6|297.77|294.97|296.4|293.6|0
1660525800000|2022-08-15 01:10:00|296.51|293.71|295.88|293.08|296.72|293.92|295.67|292.87|0
1660526100000|2022-08-15 01:15:00|295.98|293.18|296.92|294.12|296.92|294.12|295.88|293.08|0
1660526400000|2022-08-15 01:20:00|296.71|293.91|297.97|295.17|297.97|295.17|296.08|293.28|0
1660526700000|2022-08-15 01:25:00|298.18|295.38|298.38|295.58|298.48|295.68|297.55|294.75|0
1660527000000|2022-08-15 01:30:00|298.27|295.47|299.22|296.42|299.43|296.63|298.17|295.37|0
1660527300000|2022-08-15 01:35:00|299.43|296.63|299.21|296.41|300.27|297.47|299.21|296.41|0
1660527600000|2022-08-15 01:40:00|299.42|296.62|300.89|298.09|300.89|298.09|299.42|296.62|0
1660527900000|2022-08-15 01:45:00|300.78|297.98|301.52|298.72|302.15|299.35|300.57|297.77|0
1660528200000|2022-08-15 01:50:00|301.73|298.93|301.52|298.72|302.15|299.35|301.52|298.72|0
1660528500000|2022-08-15 01:55:00|301.73|298.93|301.93|299.13|301.93|299.13|301.09|298.29|0
1660528800000|2022-08-15 02:00:00|302.14|299.34|300.25|297.45|302.14|299.34|300.25|297.45|0
1660529100000|2022-08-15 02:05:00|300.04|297.24|299.61|296.81|300.25|297.45|299.19|296.39|0
1660529400000|2022-08-15 02:10:00|299.4|296.6|297.51|294.71|299.4|296.6|297.51|294.71|0
1660529700000|2022-08-15 02:15:00|297.4|294.6|296.25|293.45|297.72|294.92|296.25|293.45|0
1660530000000|2022-08-15 02:20:00|295.83|293.03|297.29|294.49|297.29|294.49|295.83|293.03|0
1660530300000|2022-08-15 02:25:00|297.08|294.28|297.29|294.49|297.71|294.91|296.76|293.96|0
1660530600000|2022-08-15 02:30:00|297.39|294.59|297.28|294.48|297.5|294.7|296.34|293.54|0
1660530900000|2022-08-15 02:35:00|297.17|294.37|296.86|294.06|297.28|294.48|296.86|294.06|0
1660531200000|2022-08-15 02:40:00|297.07|294.27|297.28|294.48|297.28|294.48|296.86|294.06|0
1660531500000|2022-08-15 02:45:00|297.17|294.37|296.64|293.84|297.28|294.48|296.33|293.53|0
1660531800000|2022-08-15 02:50:00|296.43|293.63|296.64|293.84|296.64|293.84|295.8|293|0
1660532100000|2022-08-15 02:55:00|296.85|294.05|296.43|293.63|296.85|294.05|296.01|293.21|0
1660532400000|2022-08-15 03:00:00|296.22|293.42|296.21|293.41|296.63|293.83|296|293.2|0
1660532700000|2022-08-15 03:05:00|296|293.2|297.05|294.25|297.47|294.67|296|293.2|0
1660533000000|2022-08-15 03:10:00|297.26|294.46|298.51|295.71|298.93|296.13|297.26|294.46|0
1660533300000|2022-08-15 03:15:00|298.72|295.92|298.3|295.5|298.72|295.92|297.88|295.08|0
1660533600000|2022-08-15 03:20:00|298.4|295.6|297.87|295.07|298.51|295.71|297.67|294.87|0
1660533900000|2022-08-15 03:25:00|298.08|295.28|298.29|295.49|298.5|295.7|298.08|295.28|0
1660534200000|2022-08-15 03:30:00|298.5|295.7|298.08|295.28|298.71|295.91|298.08|295.28|0
1660534500000|2022-08-15 03:35:00|297.87|295.07|297.86|295.06|298.07|295.27|297.24|294.44|0
1660534800000|2022-08-15 03:40:00|298.07|295.27|298.28|295.48|298.7|295.9|297.86|295.06|0
1660535100000|2022-08-15 03:45:00|298.07|295.27|298.07|295.27|298.49|295.69|297.86|295.06|0
1660535400000|2022-08-15 03:50:00|298.28|295.48|298.27|295.47|298.69|295.89|297.85|295.05|0
1660535700000|2022-08-15 03:55:00|298.48|295.68|298.27|295.47|298.48|295.68|297.85|295.05|0
1660536000000|2022-08-15 04:00:00|298.48|295.68|298.68|295.88|298.89|296.09|298.27|295.47|0
1660536300000|2022-08-15 04:05:00|298.78|295.98|298.26|295.46|298.78|295.98|298.05|295.25|0
1660536600000|2022-08-15 04:10:00|298.05|295.25|298.47|295.67|298.68|295.88|298.05|295.25|0
1660536900000|2022-08-15 04:15:00|298.68|295.88|298.88|296.08|298.88|296.08|298.46|295.66|0
1660537200000|2022-08-15 04:20:00|298.67|295.87|298.67|295.87|298.88|296.08|298.67|295.87|0
1660537500000|2022-08-15 04:25:00|298.88|296.08|298.87|296.07|298.98|296.18|298.66|295.86|0
1660537800000|2022-08-15 04:30:00|298.98|296.18|298.87|296.07|299.08|296.28|298.45|295.65|0
1660538100000|2022-08-15 04:35:00|298.66|295.86|298.87|296.07|299.08|296.28|298.66|295.86|0
1660538400000|2022-08-15 04:40:00|299.08|296.28|299.07|296.27|299.5|296.7|299.07|296.27|0
1660538700000|2022-08-15 04:45:00|299.28|296.48|298.75|295.95|299.28|296.48|298.75|295.95|0
1660539000000|2022-08-15 04:50:00|298.96|296.16|298.75|295.95|298.96|296.16|298.75|295.95|0
1660539300000|2022-08-15 04:55:00|298.96|296.16|298.74|295.94|298.96|296.16|298.74|295.94|0
1660539600000|2022-08-15 05:00:00|298.95|296.15|299.79|296.99|299.79|296.99|298.74|295.94|0
1660539900000|2022-08-15 05:05:00|299.58|296.78|298.73|295.93|300.42|297.62|298.73|295.93|0
1660540200000|2022-08-15 05:10:00|298.94|296.14|298.31|295.51|298.94|296.14|298.1|295.3|0
1660540500000|2022-08-15 05:15:00|298.52|295.72|298.1|295.3|298.52|295.72|298.1|295.3|0
1660540800000|2022-08-15 05:20:00|298.31|295.51|298.09|295.29|298.72|295.92|298.09|295.29|0
1660541100000|2022-08-15 05:25:00|297.88|295.08|297.67|294.87|298.09|295.29|297.25|294.45|0
1660541400000|2022-08-15 05:30:00|297.46|294.66|296.2|293.4|297.67|294.87|296.2|293.4|0
1660541700000|2022-08-15 05:35:00|296.3|293.5|296.83|294.03|296.83|294.03|296.2|293.4|0
1660542000000|2022-08-15 05:40:00|297.03|294.23|297.24|294.44|297.45|294.65|297.03|294.23|0
1660542300000|2022-08-15 05:45:00|297.03|294.23|297.03|294.23|297.24|294.44|296.61|293.81|0
1660542600000|2022-08-15 05:50:00|297.13|294.33|297.96|295.16|298.07|295.27|297.13|294.33|0
1660542900000|2022-08-15 05:55:00|297.86|295.06|298.7|295.9|298.91|296.11|297.65|294.85|0
1660543200000|2022-08-15 06:00:00|298.8|296|299.53|296.73|299.75|296.95|297.86|295.06|0
1660543500000|2022-08-15 06:05:00|299.63|296.83|298.48|295.68|299.84|297.04|298.48|295.68|0
1660543800000|2022-08-15 06:10:00|298.58|295.78|298.89|296.09|299.95|297.15|298.37|295.57|0
1660544100000|2022-08-15 06:15:00|298.78|295.98|299.31|296.51|300.15|297.35|298.78|295.98|0
1660544400000|2022-08-15 06:20:00|299.2|296.4|299.31|296.51|299.52|296.72|298.78|295.98|0
1660544700000|2022-08-15 06:25:00|299.52|296.72|298.79|295.99|299.84|297.04|298.79|295.99|0
1660545000000|2022-08-15 06:30:00|298.68|295.88|299|296.2|299|296.2|298.16|295.36|0
1660545300000|2022-08-15 06:35:00|298.79|295.99|297.95|295.15|298.79|295.99|297.95|295.15|0
1660545600000|2022-08-15 06:40:00|297.74|294.94|298.57|295.77|298.78|295.98|297.74|294.94|0
1660545900000|2022-08-15 06:45:00|298.78|295.98|298.15|295.35|298.99|296.19|297.94|295.14|0
1660546200000|2022-08-15 06:50:00|298.04|295.24|297.93|295.13|298.36|295.56|297.62|294.82|0
1660546500000|2022-08-15 06:55:00|297.72|294.92|298.14|295.34|298.35|295.55|297.51|294.71|0
1660546800000|2022-08-15 07:00:00|297.72|294.92|298.14|295.34|298.14|295.34|296.46|293.66|0
1660547100000|2022-08-15 07:05:00|297.94|295.54|295.84|293.44|298.35|295.95|295.63|293.23|0
1660547400000|2022-08-15 07:10:00|295.63|293.23|293.64|291.24|296.05|293.65|293.64|291.24|0
1660547700000|2022-08-15 07:15:00|293.75|291.35|292.49|290.09|293.75|291.35|291.76|289.36|0
1660548000000|2022-08-15 07:20:00|292.7|290.3|291.03|288.63|292.7|290.3|290.83|288.43|0
1660548300000|2022-08-15 07:25:00|291.24|288.84|291.44|289.04|291.75|289.35|290.2|287.8|0
1660548600000|2022-08-15 07:30:00|291.24|288.84|291.23|288.83|292.48|290.08|291.23|288.83|0
1660548900000|2022-08-15 07:35:00|291.02|288.62|288.94|286.54|291.02|288.62|288.94|286.54|0
1660549200000|2022-08-15 07:40:00|288.53|286.13|290.29|287.89|290.39|287.99|287.91|285.51|0
1660549500000|2022-08-15 07:45:00|290.39|287.99|289.45|287.05|290.7|288.3|289.24|286.84|0
1660549800000|2022-08-15 07:50:00|289.24|286.84|289.97|287.57|290.49|288.09|288.52|286.12|0
1660550100000|2022-08-15 07:55:00|289.76|287.36|287.99|285.59|289.76|287.36|287.68|285.28|0
1660550400000|2022-08-15 08:00:00|288.1|285.7|289.75|287.35|289.75|287.35|288.1|285.7|0
1660550700000|2022-08-15 08:05:00|289.96|287.56|291.21|288.81|292.14|289.74|289.96|287.56|0
1660551000000|2022-08-15 08:10:00|291.42|289.02|290.37|287.97|291.42|289.02|289.95|287.55|0
1660551300000|2022-08-15 08:15:00|290.68|288.28|289.95|287.55|290.68|288.28|289.33|286.93|0
1660551600000|2022-08-15 08:20:00|290.16|287.76|289.42|287.02|290.57|288.17|289.32|286.92|0
1660551900000|2022-08-15 08:25:00|289.32|286.92|291.4|289|291.4|289|289.32|286.92|0
1660552200000|2022-08-15 08:30:00|291.19|288.79|291.6|289.2|292.02|289.62|290.98|288.58|0
1660552500000|2022-08-15 08:35:00|291.7|289.3|292.12|289.72|292.12|289.72|291.39|288.99|0
1660552800000|2022-08-15 08:40:00|292.43|290.03|291.81|289.41|293.48|291.08|291.81|289.41|0
1660553100000|2022-08-15 08:45:00|291.8|289.4|291.18|288.78|291.9|289.5|290.97|288.57|0
1660553400000|2022-08-15 08:50:00|291.38|288.98|290.55|288.15|291.48|289.08|290.34|287.94|0
1660553700000|2022-08-15 08:55:00|290.34|287.94|289.5|287.1|290.55|288.15|289.39|286.99|0
1660554000000|2022-08-15 09:00:00|289.6|287.2|289.5|287.1|289.92|287.52|289.29|286.89|0
1660554300000|2022-08-15 09:05:00|289.71|287.31|289.29|286.89|289.71|287.31|288.87|286.47|0
1660554600000|2022-08-15 09:10:00|289.08|286.68|290.11|287.71|290.32|287.92|289.08|286.68|0
1660554900000|2022-08-15 09:15:00|290.21|287.81|288.66|286.26|290.74|288.34|288.03|285.63|0
1660555200000|2022-08-15 09:20:00|288.76|286.36|287.61|285.21|288.76|286.36|286.78|284.38|0
1660555500000|2022-08-15 09:25:00|287.41|285.01|287.19|284.79|287.71|285.31|286.37|283.97|0
1660555800000|2022-08-15 09:30:00|287.09|284.69|285.95|283.55|287.4|285|285.95|283.55|0
1660556100000|2022-08-15 09:35:00|286.15|283.75|285.32|282.92|286.15|283.75|284.91|282.51|0
1660556400000|2022-08-15 09:40:00|285.53|283.13|286.77|284.37|286.98|284.58|285.53|283.13|0
1660556700000|2022-08-15 09:45:00|286.98|284.58|287.49|285.09|288.01|285.61|286.56|284.16|0
1660557000000|2022-08-15 09:50:00|287.39|284.99|288.21|285.81|289.25|286.85|287.39|284.99|0
1660557300000|2022-08-15 09:55:00|288.63|286.23|288.62|286.22|289.04|286.64|288.21|285.81|0
1660557600000|2022-08-15 10:00:00|288.83|286.43|288.2|285.8|289.87|287.47|287.79|285.39|0
1660557900000|2022-08-15 10:05:00|288.3|285.9|287.79|285.39|288.41|286.01|287.58|285.18|0
1660558200000|2022-08-15 10:10:00|287.68|285.28|287.88|285.48|288.82|286.42|286.12|283.72|0
1660558500000|2022-08-15 10:15:00|287.78|285.38|288.4|286|288.4|286|287.36|284.96|0
1660558800000|2022-08-15 10:20:00|288.19|285.79|285.7|283.3|288.4|286|285.49|283.09|0
1660559100000|2022-08-15 10:25:00|285.91|283.51|285.7|283.3|287.15|284.75|285.7|283.3|0
1660559400000|2022-08-15 10:30:00|285.49|283.09|286.31|283.91|286.94|284.54|285.49|283.09|0
1660559700000|2022-08-15 10:35:00|286.52|284.12|286.72|284.32|287.14|284.74|286.31|283.91|0
1660560000000|2022-08-15 10:40:00|286.93|284.53|288.38|285.98|288.38|285.98|286.52|284.12|0
1660560300000|2022-08-15 10:45:00|288.06|285.66|290.46|288.06|290.67|288.27|287.76|285.36|0
1660560600000|2022-08-15 10:50:00|289.83|287.43|289.41|287.01|289.83|287.43|288.79|286.39|0
1660560900000|2022-08-15 10:55:00|289.62|287.22|290.03|287.63|290.45|288.05|289.41|287.01|0
1660561200000|2022-08-15 11:00:00|290.45|288.05|290.65|288.25|291.07|288.67|289.41|287.01|0
1660561500000|2022-08-15 11:05:00|290.44|288.04|290.65|288.25|291.07|288.67|290.03|287.63|0
1660561800000|2022-08-15 11:10:00|290.44|288.04|290.23|287.83|290.65|288.25|289.81|287.41|0
1660562100000|2022-08-15 11:15:00|290.02|287.62|290.02|287.62|290.23|287.83|290.02|287.62|0
1660562400000|2022-08-15 11:20:00|290.22|287.82|289.39|286.99|290.85|288.45|289.39|286.99|0
1660562700000|2022-08-15 11:25:00|288.97|286.57|289.8|287.4|289.8|287.4|288.86|286.46|0
1660563000000|2022-08-15 11:30:00|290.01|287.61|288.76|286.36|290.01|287.61|288.76|286.36|0
1660563300000|2022-08-15 11:35:00|288.96|286.56|289.17|286.77|289.38|286.98|288.76|286.36|0
1660563600000|2022-08-15 11:40:00|289.38|286.98|287.71|285.31|289.38|286.98|287.3|284.9|0
1660563900000|2022-08-15 11:45:00|287.5|285.1|285.43|283.03|287.92|285.52|285.22|282.82|0
1660564200000|2022-08-15 11:50:00|285.22|282.82|283.97|281.57|285.63|283.23|283.45|281.05|0
1660564500000|2022-08-15 11:55:00|284.39|281.99|286.25|283.85|286.35|283.95|284.39|281.99|0
1660564800000|2022-08-15 12:00:00|286.04|283.64|283.76|281.36|286.04|283.64|283.55|281.15|0
1660565100000|2022-08-15 12:05:00|283.97|281.57|284.37|281.97|284.58|282.18|283.55|281.15|0
1660565400000|2022-08-15 12:10:00|284.47|282.07|286.03|283.63|286.03|283.63|282.93|280.53|0
1660565700000|2022-08-15 12:15:00|286.23|283.83|287.27|284.87|287.47|285.07|285.82|283.42|0
1660566000000|2022-08-15 12:20:00|287.06|284.66|287.06|284.66|287.89|285.49|286.85|284.45|0
1660566300000|2022-08-15 12:25:00|286.95|284.55|288.71|286.31|289.34|286.94|286.64|284.24|0
1660566600000|2022-08-15 12:30:00|289.23|286.83|287.05|284.65|289.54|287.14|286.63|284.23|0
1660566900000|2022-08-15 12:35:00|286.84|284.44|283.69|281.29|286.84|284.44|283.28|280.88|0
1660567200000|2022-08-15 12:40:00|283.58|281.18|282.03|279.63|284.31|281.91|281.21|278.81|0
1660567500000|2022-08-15 12:45:00|282.24|279.84|280.29|277.89|282.24|279.84|279.8|277.4|0
1660567800000|2022-08-15 12:50:00|280.08|277.68|280.08|277.68|281.32|278.92|279.87|277.47|0
1660568100000|2022-08-15 12:55:00|279.87|277.47|279.25|276.85|280.28|277.88|279.05|276.65|0
1660568400000|2022-08-15 13:00:00|279.04|276.64|282.54|280.14|282.75|280.35|279.04|276.64|0
1660568700000|2022-08-15 13:05:00|282.75|280.35|282.95|280.55|283.57|281.17|282.13|279.73|0
1660569000000|2022-08-15 13:10:00|282.54|280.14|283.15|280.75|283.16|280.76|282.12|279.72|0
1660569300000|2022-08-15 13:15:00|283.25|280.85|283.36|280.96|284.39|281.99|282.74|280.34|0
1660569600000|2022-08-15 13:20:00|283.15|280.75|284.59|282.19|284.8|282.4|283.15|280.75|0
1660569900000|2022-08-15 13:25:00|284.39|281.99|286.66|284.26|286.66|284.26|284.39|281.99|0
1660570200000|2022-08-15 13:30:00|287.29|284.89|291.66|289.26|292.07|289.67|286.45|284.05|0
1660570500000|2022-08-15 13:35:00|292.07|289.67|293.53|291.13|294.16|291.76|290.4|288|0
1660570800000|2022-08-15 13:40:00|293.32|290.92|291.44|289.04|293.95|291.55|289.77|287.37|0
1660571100000|2022-08-15 13:45:00|291.65|289.25|294.36|291.96|296.67|294.27|291.65|289.25|0
1660571400000|2022-08-15 13:50:00|294.15|291.75|303.21|300.81|303.63|301.23|293.94|291.54|0
1660571700000|2022-08-15 13:55:00|303.42|301.02|304.9|302.5|308.09|305.69|302.15|299.75|0
1660572000000|2022-08-15 14:00:00|304.05|301.65|302.35|299.95|304.47|302.07|299.4|297|0
1660572300000|2022-08-15 14:05:00|302.14|299.74|301.72|299.32|303.62|301.22|299.82|297.42|0
1660572600000|2022-08-15 14:10:00|301.93|299.53|296.65|294.25|302.77|300.37|296.65|294.25|0
1660572900000|2022-08-15 14:15:00|296.86|294.46|296.44|294.04|297.91|295.51|295.81|293.41|0
1660573200000|2022-08-15 14:20:00|296.23|293.83|294.42|292.02|297.04|294.64|293.8|291.4|0
1660573500000|2022-08-15 14:25:00|294.01|291.61|297.52|295.12|298.18|295.78|294.01|291.61|0
1660573800000|2022-08-15 14:30:00|297.31|294.91|301.94|299.54|302.15|299.75|296.68|294.28|0
1660574100000|2022-08-15 14:35:00|301.73|299.33|298.77|296.37|301.94|299.54|298.35|295.95|0
1660574400000|2022-08-15 14:40:00|298.98|296.58|299.4|297|302.14|299.74|298.77|296.37|0
1660574700000|2022-08-15 14:45:00|299.19|296.79|296.45|294.05|300.66|298.26|296.03|293.63|0
1660575000000|2022-08-15 14:50:00|296.03|293.63|295.83|293.43|298.55|296.15|295.4|293|0
1660575300000|2022-08-15 14:55:00|296.04|293.64|295.2|292.8|296.68|294.28|293.73|291.33|0
1660575600000|2022-08-15 15:00:00|294.57|292.17|296.04|293.64|296.88|294.48|292.89|290.49|0
1660575900000|2022-08-15 15:05:00|296.25|293.85|294.98|292.58|298.56|296.16|294.14|291.74|0
1660576200000|2022-08-15 15:10:00|295.19|292.79|293.3|290.9|295.4|293|291.83|289.43|0
1660576500000|2022-08-15 15:15:00|293.51|291.11|295.82|293.42|296.24|293.84|293.51|291.11|0
1660576800000|2022-08-15 15:20:00|296.03|293.63|297.54|295.14|299.63|297.23|294.97|292.57|0
1660577100000|2022-08-15 15:25:00|297.75|295.35|298.81|296.41|298.81|296.41|296.49|294.09|0
1660577400000|2022-08-15 15:30:00|299.23|296.83|299.99|297.59|300.84|298.44|298.6|296.2|0
1660577700000|2022-08-15 15:35:00|300.2|297.8|303.17|300.77|303.39|300.99|299.99|297.59|0
1660578000000|2022-08-15 15:40:00|303.39|300.99|306.8|304.4|307.22|304.82|302.32|299.92|0
1660578300000|2022-08-15 15:45:00|307.01|304.61|311.72|309.32|311.72|309.32|307.01|304.61|0
1660578600000|2022-08-15 15:50:00|311.94|309.54|313.22|310.82|314.52|312.12|311.29|308.89|0
1660578900000|2022-08-15 15:55:00|313.01|310.61|312.79|310.39|314.73|312.33|312.15|309.75|0
1660579200000|2022-08-15 16:00:00|313.22|310.82|313.43|311.03|313.43|311.03|310.43|308.03|0
1660579500000|2022-08-15 16:05:00|313.65|311.25|311.49|309.09|313.65|311.25|311.49|309.09|0
1660579800000|2022-08-15 16:10:00|311.71|309.31|313.64|311.24|314.94|312.54|311.71|309.31|0
1660580100000|2022-08-15 16:15:00|313.43|311.03|314.78|312.38|316.44|314.04|313.21|310.81|0
1660580400000|2022-08-15 16:20:00|314.88|312.48|315.64|313.24|315.64|313.24|313.71|311.31|0
1660580700000|2022-08-15 16:25:00|315.42|313.02|317.14|314.74|317.57|315.17|314.99|312.59|0
1660581000000|2022-08-15 16:30:00|316.92|314.52|319.5|317.1|319.5|317.1|316.71|314.31|0
1660581300000|2022-08-15 16:35:00|319.28|316.88|317.56|315.16|319.82|317.42|317.56|315.16|0
1660581600000|2022-08-15 16:40:00|317.99|315.59|319.06|316.66|319.28|316.88|317.13|314.73|0
1660581900000|2022-08-15 16:45:00|318.85|316.45|318.25|315.85|319.76|317.36|317.98|315.58|0
1660582200000|2022-08-15 16:50:00|318.46|316.06|320.18|317.78|321.04|318.64|318.46|316.06|0
1660582500000|2022-08-15 16:55:00|320.4|318|321.14|318.74|322.12|319.72|319.97|317.57|0
1660582800000|2022-08-15 17:00:00|321.26|318.86|319.31|316.91|321.47|319.07|318.46|316.06|0
1660583100000|2022-08-15 17:05:00|319.74|317.34|322.11|319.71|322.76|320.36|319.74|317.34|0
1660583400000|2022-08-15 17:10:00|321.9|319.5|319.52|317.12|322.33|319.93|319.52|317.12|0
1660583700000|2022-08-15 17:15:00|319.74|317.34|317.8|315.4|320.38|317.98|317.8|315.4|0
1660584000000|2022-08-15 17:20:00|318.01|315.61|319.3|316.9|319.52|317.12|316.51|314.11|0
1660584300000|2022-08-15 17:25:00|319.52|317.12|319.51|317.11|320.59|318.19|318.65|316.25|0
1660584600000|2022-08-15 17:30:00|319.73|317.33|317.57|315.17|320.37|317.97|317.57|315.17|0
1660584900000|2022-08-15 17:35:00|318|315.6|315.42|313.02|318.86|316.46|315.42|313.02|0
1660585200000|2022-08-15 17:40:00|315.64|313.24|315.85|313.45|316.92|314.52|315.21|312.81|0
1660585500000|2022-08-15 17:45:00|315.64|313.24|317.78|315.38|317.99|315.59|315.42|313.02|0
1660585800000|2022-08-15 17:50:00|317.99|315.59|318.2|315.8|318.85|316.45|317.56|315.16|0
1660586100000|2022-08-15 17:55:00|318.42|316.02|319.06|316.66|319.28|316.88|317.99|315.59|0
1660586400000|2022-08-15 18:00:00|318.84|316.44|318.2|315.8|319.06|316.66|317.55|315.15|0
1660586700000|2022-08-15 18:05:00|317.98|315.58|316.05|313.65|319.27|316.87|315.83|313.43|0
1660587000000|2022-08-15 18:10:00|316.26|313.86|316.47|314.07|317.12|314.72|315.19|312.79|0
1660587300000|2022-08-15 18:15:00|316.69|314.29|319.26|316.86|319.26|316.86|316.69|314.29|0
1660587600000|2022-08-15 18:20:00|319.48|317.08|318.4|316|320.12|317.72|317.54|315.14|0
1660587900000|2022-08-15 18:25:00|318.18|315.78|319.47|317.07|319.47|317.07|316.68|314.28|0
1660588200000|2022-08-15 18:30:00|319.68|317.28|320.76|318.36|321.84|319.44|318.39|315.99|0
1660588500000|2022-08-15 18:35:00|320.97|318.57|322.05|319.65|322.05|319.65|320.54|318.14|0
1660588800000|2022-08-15 18:40:00|322.26|319.86|320.75|318.35|322.26|319.86|319.89|317.49|0
1660589100000|2022-08-15 18:45:00|320.54|318.14|322.04|319.64|322.04|319.64|319.67|317.27|0
1660589400000|2022-08-15 18:50:00|321.83|319.43|322.04|319.64|322.26|319.86|320.53|318.13|0
1660589700000|2022-08-15 18:55:00|322.25|319.85|322.03|319.63|322.9|320.5|321.82|319.42|0
1660590000000|2022-08-15 19:00:00|322.25|319.85|321.81|319.41|323.33|320.93|321.17|318.77|0
1660590300000|2022-08-15 19:05:00|322.03|319.63|320.3|317.9|322.68|320.28|319.87|317.47|0
1660590600000|2022-08-15 19:10:00|320.09|317.69|321.16|318.76|322.46|320.06|319.44|317.04|0
1660590900000|2022-08-15 19:15:00|321.38|318.98|323.1|320.7|323.53|321.13|321.16|318.76|0
1660591200000|2022-08-15 19:20:00|323.32|320.92|324.83|322.43|324.83|322.43|323.1|320.7|0
1660591500000|2022-08-15 19:25:00|324.61|322.21|324.39|321.99|324.83|322.43|322.66|320.26|0
1660591800000|2022-08-15 19:30:00|324.17|321.77|324.65|322.25|324.65|322.25|322.44|320.04|0
1660592100000|2022-08-15 19:35:00|324.43|322.03|324|321.6|324.43|322.03|323.13|320.73|0
1660592400000|2022-08-15 19:40:00|323.78|321.38|322.05|319.65|324|321.6|321.84|319.44|0
1660592700000|2022-08-15 19:45:00|322.27|319.87|324.64|322.24|324.64|322.24|322.05|319.65|0
1660593000000|2022-08-15 19:50:00|324.21|321.81|320.32|317.92|325.07|322.67|320.32|317.92|0
1660593300000|2022-08-15 19:55:00|319.89|317.49|320.1|317.7|322.04|319.64|319.25|316.85|0
1660593600000|2022-08-15 20:00:00|321.39|318.99|320.53|318.13|321.82|319.42|320.1|317.7|0
1660593900000|2022-08-15 20:05:00|320.42|318.02|319.67|317.27|320.96|318.56|319.67|317.27|0
1660594200000|2022-08-15 20:10:00|319.88|317.48|318.59|316.19|319.88|317.48|317.08|314.68|0
1660594500000|2022-08-15 20:15:00|318.57|315.77|319.21|316.41|319.65|316.85|318.57|315.77|0
1660594800000|2022-08-15 20:20:00|319.43|316.63|318.56|315.76|319.64|316.84|318.35|315.55|0
1660595100000|2022-08-15 20:25:00|318.35|315.55|318.78|315.98|318.99|316.19|317.49|314.69|0
1660595400000|2022-08-15 20:30:00|318.99|316.19|319.42|316.62|319.63|316.83|318.99|316.19|0
1660595700000|2022-08-15 20:35:00|319.63|316.83|319.63|316.83|319.73|316.93|319.2|316.4|0
1660596000000|2022-08-15 20:40:00|319.41|316.61|319.63|316.83|319.84|317.04|319.09|316.29|0
1660596300000|2022-08-15 20:45:00|319.84|317.04|318.76|315.96|319.84|317.04|318.76|315.96|0
1660596600000|2022-08-15 20:50:00|318.98|316.18|317.47|314.67|318.98|316.18|317.47|314.67|0
1660596900000|2022-08-15 20:55:00|317.68|314.88|318.02|315.22|318.65|315.85|317.47|314.67|0
1660597200000|2022-08-15 21:00:00|318.39|315.59|318.33|315.53|318.46|315.66|317.99|315.19|0
1660597500000|2022-08-15 21:05:00|318.55|315.75|318.48|315.68|318.74|315.94|318.33|315.53|0
1660597800000|2022-08-15 21:10:00|318.33|315.53|318.32|315.52|318.48|315.68|318.23|315.43|0
1660598100000|2022-08-15 21:15:00|318.29|315.49|318.32|315.52|318.32|315.52|318.26|315.46|0
1660598400000|2022-08-15 21:20:00|318.26|315.46|318.35|315.55|318.41|315.61|318.26|315.46|0
1660598700000|2022-08-15 21:25:00|318.38|315.58|318.41|315.61|318.41|315.61|318.35|315.55|0
1660599000000|2022-08-15 21:30:00|318.37|315.57|317.93|315.13|318.37|315.57|317.93|315.13|0
1660599300000|2022-08-15 21:35:00|318|315.2|318|315.2|318|315.2|318|315.2|0
1660599600000|2022-08-15 21:40:00|317.99|315.19|318.27|315.47|318.27|315.47|317.99|315.19|0
1660599900000|2022-08-15 21:45:00|318.3|315.5|318.33|315.53|318.33|315.53|318.3|315.5|0
1660600200000|2022-08-15 21:50:00|318.3|315.5|318.17|315.37|318.3|315.5|318.14|315.34|0
1660600500000|2022-08-15 21:55:00|318.2|315.4|318.2|315.4|318.26|315.46|318.01|315.21|0
1660600800000|2022-08-15 22:00:00|317.96|315.16|317.2|314.4|317.96|315.16|316.14|313.34|0
1660601100000|2022-08-15 22:05:00|316.99|314.19|316.34|313.54|316.99|314.19|316.34|313.54|0
1660601400000|2022-08-15 22:10:00|316.56|313.76|317.2|314.4|317.2|314.4|316.34|313.54|0
1660601700000|2022-08-15 22:15:00|317.41|314.61|317.19|314.39|317.41|314.61|316.77|313.97|0
1660602000000|2022-08-15 22:20:00|316.98|314.18|316.98|314.18|317.19|314.39|316.76|313.96|0
1660602300000|2022-08-15 22:25:00|316.76|313.96|316.97|314.17|317.19|314.39|316.54|313.74|0
1660602600000|2022-08-15 22:30:00|317.19|314.39|317.4|314.6|317.62|314.82|317.18|314.38|0
1660602900000|2022-08-15 22:35:00|317.61|314.81|317.39|314.59|317.61|314.81|317.39|314.59|0
1660603200000|2022-08-15 22:40:00|317.61|314.81|316.75|313.95|317.61|314.81|316.75|313.95|0
1660603500000|2022-08-15 22:45:00|316.96|314.16|316.74|313.94|316.96|314.16|316.53|313.73|0
1660603800000|2022-08-15 22:50:00|316.96|314.16|316.1|313.3|316.96|314.16|315.99|313.19|0
1660604100000|2022-08-15 22:55:00|316.31|313.51|316.52|313.72|316.74|313.94|316.31|313.51|0
1660604400000|2022-08-15 23:00:00|316.74|313.94|316.3|313.5|316.95|314.15|315.88|313.08|0
1660604700000|2022-08-15 23:05:00|316.52|313.72|316.94|314.14|317.16|314.36|316.09|313.29|0
1660605000000|2022-08-15 23:10:00|316.73|313.93|316.73|313.93|317.04|314.24|316.51|313.71|0
1660605300000|2022-08-15 23:15:00|316.72|313.92|316.94|314.14|316.94|314.14|316.72|313.92|0
1660605600000|2022-08-15 23:20:00|316.72|313.92|316.72|313.92|316.93|314.13|316.5|313.7|0
1660605900000|2022-08-15 23:25:00|316.5|313.7|316.5|313.7|316.5|313.7|316.29|313.49|0
1660606200000|2022-08-15 23:30:00|316.29|313.49|316.93|314.13|316.93|314.13|316.28|313.48|0
1660606500000|2022-08-15 23:35:00|316.71|313.91|316.49|313.69|316.92|314.12|316.49|313.69|0
1660606800000|2022-08-15 23:40:00|316.71|313.91|316.92|314.12|317.13|314.33|316.49|313.69|0
1660607100000|2022-08-15 23:45:00|317.02|314.22|317.99|315.19|318.2|315.4|316.7|313.9|0
1660607400000|2022-08-15 23:50:00|318.2|315.4|319.27|316.47|319.49|316.69|318.2|315.4|0
1660607700000|2022-08-15 23:55:00|319.16|316.36|317.98|315.18|319.49|316.69|317.98|315.18|0
1660608000000|2022-08-16 00:00:00|317.55|314.75|315.29|312.49|317.55|314.75|313.91|311.11|0
1660608300000|2022-08-16 00:05:00|315.83|313.03|316.04|313.24|316.26|313.46|315.08|312.28|0
1660608600000|2022-08-16 00:10:00|315.83|313.03|315.4|312.6|316.47|313.67|315.18|312.38|0
1660608900000|2022-08-16 00:15:00|314.97|312.17|314.96|312.16|315.18|312.38|314.11|311.31|0
1660609200000|2022-08-16 00:20:00|314.75|311.95|314.53|311.73|315.07|312.27|313.89|311.09|0
1660609500000|2022-08-16 00:25:00|314.75|311.95|313.99|311.19|315.17|312.37|313.99|311.19|0
1660609800000|2022-08-16 00:30:00|314.1|311.3|314.95|312.15|315.6|312.8|313.89|311.09|0
1660610100000|2022-08-16 00:35:00|315.06|312.26|315.48|312.68|315.59|312.79|314.74|311.94|0
1660610400000|2022-08-16 00:40:00|315.59|312.79|315.69|312.89|316.23|313.43|315.38|312.58|0
1660610700000|2022-08-16 00:45:00|315.59|312.79|315.58|312.78|316.23|313.43|315.37|312.57|0
1660611000000|2022-08-16 00:50:00|315.8|313|315.8|313|316.01|313.21|315.58|312.78|0
1660611300000|2022-08-16 00:55:00|316.01|313.21|315.15|312.35|316.01|313.21|314.94|312.14|0
1660611600000|2022-08-16 01:00:00|315.36|312.56|315.36|312.56|316.22|313.42|315.36|312.56|0
1660611900000|2022-08-16 01:05:00|315.57|312.77|315.36|312.56|316.64|313.84|315.24|312.44|0
1660612200000|2022-08-16 01:10:00|315.67|312.87|315.57|312.77|316.21|313.41|315.35|312.55|0
1660612500000|2022-08-16 01:15:00|315.78|312.98|313.85|311.05|315.88|313.08|313.85|311.05|0
1660612800000|2022-08-16 01:20:00|314.17|311.37|311.5|308.7|314.49|311.69|311.5|308.7|0
1660613100000|2022-08-16 01:25:00|311.71|308.91|312.35|309.55|312.35|309.55|311.49|308.69|0
1660613400000|2022-08-16 01:30:00|312.77|309.97|315.01|312.21|315.55|312.75|312.13|309.33|0
1660613700000|2022-08-16 01:35:00|315.12|312.32|315.12|312.32|315.12|312.32|314.15|311.35|0
1660614000000|2022-08-16 01:40:00|314.91|312.11|314.58|311.78|315.76|312.96|314.26|311.46|0
1660614300000|2022-08-16 01:45:00|314.69|311.89|315.54|312.74|316.18|313.38|314.69|311.89|0
1660614600000|2022-08-16 01:50:00|315.33|312.53|315.54|312.74|315.97|313.17|315.33|312.53|0
1660614900000|2022-08-16 01:55:00|315.75|312.95|316.39|313.59|316.61|313.81|315.54|312.74|0
1660615200000|2022-08-16 02:00:00|315.96|313.16|317.46|314.66|317.46|314.66|315.75|312.95|0
1660615500000|2022-08-16 02:05:00|317.68|314.88|318.53|315.73|319.39|316.59|317.25|314.45|0
1660615800000|2022-08-16 02:10:00|318.75|315.95|317.88|315.08|318.75|315.95|317.88|315.08|0
1660616100000|2022-08-16 02:15:00|318.1|315.3|318.31|315.51|318.31|315.51|317.67|314.87|0
1660616400000|2022-08-16 02:20:00|318.09|315.29|317.45|314.65|318.09|315.29|317.23|314.43|0
1660616700000|2022-08-16 02:25:00|317.66|314.86|317.66|314.86|318.09|315.29|317.45|314.65|0
1660617000000|2022-08-16 02:30:00|317.87|315.07|318.08|315.28|318.3|315.5|317.66|314.86|0
1660617300000|2022-08-16 02:35:00|318.19|315.39|317.01|314.21|318.51|315.71|316.58|313.78|0
1660617600000|2022-08-16 02:40:00|317.11|314.31|317.43|314.63|317.65|314.85|317.01|314.21|0
1660617900000|2022-08-16 02:45:00|317.65|314.85|319.15|316.35|319.36|316.56|317.32|314.52|0
1660618200000|2022-08-16 02:50:00|319.36|316.56|320.65|317.85|322.38|319.58|319.36|316.56|0
1660618500000|2022-08-16 02:55:00|320.44|317.64|320.65|317.85|320.65|317.85|319.79|316.99|0
1660618800000|2022-08-16 03:00:00|320.43|317.63|320|317.2|320.65|317.85|319.78|316.98|0
1660619100000|2022-08-16 03:05:00|320.21|317.41|320.21|317.41|320.43|317.63|319.78|316.98|0
1660619400000|2022-08-16 03:10:00|320|317.2|318.92|316.12|320|317.2|318.92|316.12|0
1660619700000|2022-08-16 03:15:00|319.02|316.22|317.62|314.82|319.13|316.33|317.62|314.82|0
1660620000000|2022-08-16 03:20:00|317.84|315.04|318.26|315.46|318.26|315.46|317.62|314.82|0
1660620300000|2022-08-16 03:25:00|318.15|315.35|318.26|315.46|318.69|315.89|318.05|315.25|0
1660620600000|2022-08-16 03:30:00|318.47|315.67|318.04|315.24|318.69|315.89|318.04|315.24|0
1660620900000|2022-08-16 03:35:00|317.82|315.02|317.39|314.59|317.82|315.02|317.39|314.59|0
1660621200000|2022-08-16 03:40:00|317.18|314.38|316.32|313.52|318.04|315.24|316.1|313.3|0
1660621500000|2022-08-16 03:45:00|316.1|313.3|316.53|313.73|316.74|313.94|316.1|313.3|0
1660621800000|2022-08-16 03:50:00|316.74|313.94|317.17|314.37|317.38|314.58|316.74|313.94|0
1660622100000|2022-08-16 03:55:00|316.95|314.15|316.73|313.93|317.16|314.36|316.73|313.93|0
1660622400000|2022-08-16 04:00:00|316.95|314.15|317.37|314.57|317.38|314.58|316.73|313.93|0
1660622700000|2022-08-16 04:05:00|317.16|314.36|316.51|313.71|317.8|315|316.51|313.71|0
1660623000000|2022-08-16 04:10:00|316.73|313.93|316.72|313.92|316.94|314.14|316.72|313.92|0
1660623300000|2022-08-16 04:15:00|317.15|314.35|316.72|313.92|317.15|314.35|316.72|313.92|0
1660623600000|2022-08-16 04:20:00|316.5|313.7|316.5|313.7|316.72|313.92|316.29|313.49|0
1660623900000|2022-08-16 04:25:00|316.72|313.92|316.71|313.91|316.93|314.13|316.5|313.7|0
1660624200000|2022-08-16 04:30:00|316.5|313.7|317.14|314.34|317.14|314.34|316.5|313.7|0
1660624500000|2022-08-16 04:35:00|316.92|314.12|317.56|314.76|317.56|314.76|316.92|314.12|0
1660624800000|2022-08-16 04:40:00|317.45|314.65|317.78|314.98|317.78|314.98|317.35|314.55|0
1660625100000|2022-08-16 04:45:00|317.99|315.19|317.77|314.97|317.99|315.19|317.56|314.76|0
1660625400000|2022-08-16 04:50:00|317.99|315.19|318.2|315.4|318.2|315.4|317.77|314.97|0
1660625700000|2022-08-16 04:55:00|317.98|315.18|317.98|315.18|318.51|315.71|317.76|314.96|0
1660626000000|2022-08-16 05:00:00|318.19|315.39|317.33|314.53|318.3|315.5|317.33|314.53|0
1660626300000|2022-08-16 05:05:00|317.22|314.42|316.47|313.67|317.22|314.42|315.83|313.03|0
1660626600000|2022-08-16 05:10:00|316.25|313.45|315.39|312.59|316.25|313.45|315.18|312.38|0
1660626900000|2022-08-16 05:15:00|315.49|312.69|315.71|312.91|315.71|312.91|314.75|311.95|0
1660627200000|2022-08-16 05:20:00|315.82|313.02|314.74|311.94|315.92|313.12|314.74|311.94|0
1660627500000|2022-08-16 05:25:00|314.96|312.16|314.95|312.15|315.38|312.58|314.52|311.72|0
1660627800000|2022-08-16 05:30:00|314.74|311.94|315.59|312.79|315.59|312.79|314.74|311.94|0
1660628100000|2022-08-16 05:35:00|315.38|312.58|315.8|313|316.23|313.43|315.16|312.36|0
1660628400000|2022-08-16 05:40:00|316.02|313.22|316.37|313.57|316.66|313.86|315.94|313.14|0
1660628700000|2022-08-16 05:45:00|316.15|313.35|316.15|313.35|316.37|313.57|315.94|313.14|0
1660629000000|2022-08-16 05:50:00|316.37|313.57|316.79|313.99|317.01|314.21|316.36|313.56|0
1660629300000|2022-08-16 05:55:00|317.01|314.21|318.08|315.28|318.51|315.71|316.58|313.78|0
1660629600000|2022-08-16 06:00:00|317.87|315.07|317|314.2|318.08|315.28|316.14|313.34|0
1660629900000|2022-08-16 06:05:00|316.79|313.99|315.92|313.12|316.79|313.99|315.92|313.12|0
1660630200000|2022-08-16 06:10:00|315.71|312.91|314.84|312.04|315.71|312.91|314.2|311.4|0
1660630500000|2022-08-16 06:15:00|314.63|311.83|314.84|312.04|315.06|312.26|314.41|311.61|0
1660630800000|2022-08-16 06:20:00|314.73|311.93|314.1|311.3|315.05|312.25|313.76|310.96|0
1660631100000|2022-08-16 06:25:00|313.99|311.19|314.33|311.53|314.55|311.75|313.69|310.89|0
1660631400000|2022-08-16 06:30:00|314.12|311.32|313.26|310.46|314.33|311.53|312.62|309.82|0
1660631700000|2022-08-16 06:35:00|313.47|310.67|313.47|310.67|313.47|310.67|312.61|309.81|0
1660632000000|2022-08-16 06:40:00|313.25|310.45|313.68|310.88|314.11|311.31|312.82|310.02|0
1660632300000|2022-08-16 06:45:00|313.47|310.67|314.11|311.31|314.11|311.31|313.14|310.34|0
1660632600000|2022-08-16 06:50:00|313.99|311.19|313.89|311.09|314.53|311.73|313.67|310.87|0
1660632900000|2022-08-16 06:55:00|314.1|311.3|312.17|309.37|314.1|311.3|312.17|309.37|0
1660633200000|2022-08-16 07:00:00|312.38|309.58|311.41|308.61|312.38|309.58|309.81|307.01|0
1660633500000|2022-08-16 07:05:00|311.32|308.92|308.97|306.57|311.96|309.56|308.75|306.35|0
1660633800000|2022-08-16 07:10:00|308.75|306.35|309.82|307.42|310.03|307.63|308.75|306.35|0
1660634100000|2022-08-16 07:15:00|309.6|307.2|309.6|307.2|310.03|307.63|308.75|306.35|0
1660634400000|2022-08-16 07:20:00|309.81|307.41|310.45|308.05|311.52|309.12|309.39|306.99|0
1660634700000|2022-08-16 07:25:00|310.67|308.27|310.66|308.26|311.09|308.69|310.24|307.84|0
1660635000000|2022-08-16 07:30:00|310.88|308.48|312.59|310.19|312.69|310.29|310.66|308.26|0
1660635300000|2022-08-16 07:35:00|312.37|309.97|311.3|308.9|312.59|310.19|310.87|308.47|0
1660635600000|2022-08-16 07:40:00|311.08|308.68|309.8|307.4|311.08|308.68|309.37|306.97|0
1660635900000|2022-08-16 07:45:00|309.68|307.28|312.79|310.39|312.79|310.39|309.68|307.28|0
1660636200000|2022-08-16 07:50:00|312.58|310.18|313.64|311.24|314.07|311.67|312.57|310.17|0
1660636500000|2022-08-16 07:55:00|313.86|311.46|315.36|312.96|315.57|313.17|313.43|311.03|0
1660636800000|2022-08-16 08:00:00|315.57|313.17|315.03|312.63|316|313.6|314.5|312.1|0
1660637100000|2022-08-16 08:05:00|314.93|312.53|316.86|314.46|317.29|314.89|313.64|311.24|0
1660637400000|2022-08-16 08:10:00|317.29|314.89|316.86|314.46|317.93|315.53|316.43|314.03|0
1660637700000|2022-08-16 08:15:00|316.74|314.34|315.78|313.38|317.07|314.67|315.56|313.16|0
1660638000000|2022-08-16 08:20:00|315.56|313.16|316.63|314.23|316.63|314.23|315.13|312.73|0
1660638300000|2022-08-16 08:25:00|316.85|314.45|317.49|315.09|318.79|316.39|316.85|314.45|0
1660638600000|2022-08-16 08:30:00|317.92|315.52|317.7|315.3|317.92|315.52|316.63|314.23|0
1660638900000|2022-08-16 08:35:00|317.27|314.87|320.07|317.67|320.29|317.89|317.27|314.87|0
1660639200000|2022-08-16 08:40:00|319.86|317.46|318.77|316.37|320.61|318.21|318.34|315.94|0
1660639500000|2022-08-16 08:45:00|318.56|316.16|316.93|314.53|318.56|316.16|316.83|314.43|0
1660639800000|2022-08-16 08:50:00|316.83|314.43|317.26|314.86|318.55|316.15|316.83|314.43|0
1660640100000|2022-08-16 08:55:00|317.15|314.75|317.68|315.28|317.69|315.29|316.82|314.42|0
1660640400000|2022-08-16 09:00:00|317.79|315.39|315.2|312.8|318.22|315.82|315.1|312.7|0
1660640700000|2022-08-16 09:05:00|315.31|312.91|314.02|311.62|316.17|313.77|313.8|311.4|0
1660641000000|2022-08-16 09:10:00|313.8|311.4|313.37|310.97|314.23|311.83|312.95|310.55|0
1660641300000|2022-08-16 09:15:00|313.16|310.76|313.8|311.4|314.66|312.26|312.94|310.54|0
1660641600000|2022-08-16 09:20:00|313.58|311.18|313.58|311.18|314.44|312.04|313.15|310.75|0
1660641900000|2022-08-16 09:25:00|314.01|311.61|313.79|311.39|315.3|312.9|313.79|311.39|0
1660642200000|2022-08-16 09:30:00|314.01|311.61|311.86|309.46|314.22|311.82|311.43|309.03|0
1660642500000|2022-08-16 09:35:00|312.28|309.88|312.5|310.1|312.71|310.31|311.21|308.81|0
1660642800000|2022-08-16 09:40:00|312.6|310.2|312.92|310.52|313.35|310.95|311.64|309.24|0
1660643100000|2022-08-16 09:45:00|313.14|310.74|313.35|310.95|313.35|310.95|312.71|310.31|0
1660643400000|2022-08-16 09:50:00|313.23|310.83|313.77|311.37|314.09|311.69|312.7|310.3|0
1660643700000|2022-08-16 09:55:00|313.99|311.59|314.41|312.01|314.41|312.01|313.34|310.94|0
1660644000000|2022-08-16 10:00:00|314.2|311.8|313.98|311.58|314.2|311.8|312.8|310.4|0
1660644300000|2022-08-16 10:05:00|314.19|311.79|313.12|310.72|314.41|312.01|313.12|310.72|0
1660644600000|2022-08-16 10:10:00|312.69|310.29|311.61|309.21|313.43|311.03|311.18|308.78|0
1660644900000|2022-08-16 10:15:00|311.4|309|311.82|309.42|312.68|310.28|310.54|308.14|0
1660645200000|2022-08-16 10:20:00|312.47|310.07|313.75|311.35|313.97|311.57|312.25|309.85|0
1660645500000|2022-08-16 10:25:00|313.97|311.57|312.24|309.84|314.18|311.78|312.24|309.84|0
1660645800000|2022-08-16 10:30:00|312.46|310.06|312.46|310.06|313.1|310.7|311.82|309.42|0
1660646100000|2022-08-16 10:35:00|312.34|309.94|311.81|309.41|312.46|310.06|310.95|308.55|0
1660646400000|2022-08-16 10:40:00|311.91|309.51|311.59|309.19|312.02|309.62|310.09|307.69|0
1660646700000|2022-08-16 10:45:00|311.16|308.76|311.16|308.76|312.02|309.62|310.94|308.54|0
1660647000000|2022-08-16 10:50:00|311.37|308.97|312.23|309.83|312.33|309.93|311.05|308.65|0
1660647300000|2022-08-16 10:55:00|312.12|309.72|311.9|309.5|312.87|310.47|311.58|309.18|0
1660647600000|2022-08-16 11:00:00|311.79|309.39|313.72|311.32|313.94|311.54|310.51|308.11|0
1660647900000|2022-08-16 11:05:00|313.51|311.11|315.22|312.82|315.44|313.04|313.4|311|0
1660648200000|2022-08-16 11:10:00|315.01|312.61|315.43|313.03|316.08|313.68|315.01|312.61|0
1660648500000|2022-08-16 11:15:00|315.22|312.82|315.65|313.25|315.75|313.35|315|312.6|0
1660648800000|2022-08-16 11:20:00|315.53|313.13|315.86|313.46|316.51|314.11|315.53|313.13|0
1660649100000|2022-08-16 11:25:00|315.21|312.81|317.36|314.96|317.47|315.07|315.21|312.81|0
1660649400000|2022-08-16 11:30:00|317.47|315.07|317.57|315.17|317.79|315.39|316.6|314.2|0
1660649700000|2022-08-16 11:35:00|317.36|314.96|318|315.6|318.44|316.04|317.36|314.96|0
1660650000000|2022-08-16 11:40:00|317.57|315.17|317.24|314.84|317.57|315.17|316.06|313.66|0
1660650300000|2022-08-16 11:45:00|317.14|314.74|316.49|314.09|317.35|314.95|316.49|314.09|0
1660650600000|2022-08-16 11:50:00|316.7|314.3|317.35|314.95|317.56|315.16|316.27|313.87|0
1660650900000|2022-08-16 11:55:00|317.56|315.16|317.13|314.73|317.77|315.37|316.91|314.51|0
1660651200000|2022-08-16 12:00:00|316.91|314.51|316.26|313.86|317.13|314.73|315.5|313.1|0
1660651500000|2022-08-16 12:05:00|316.48|314.08|316.47|314.07|316.48|314.08|315.83|313.43|0
1660651800000|2022-08-16 12:10:00|316.9|314.5|318.19|315.79|319.06|316.66|316.69|314.29|0
1660652100000|2022-08-16 12:15:00|318.41|316.01|318.19|315.79|319.27|316.87|317.97|315.57|0
1660652400000|2022-08-16 12:20:00|317.97|315.57|316.19|313.79|318.19|315.79|315.97|313.57|0
1660652700000|2022-08-16 12:25:00|316.29|313.89|316.4|314|316.4|314|315.54|313.14|0
1660653000000|2022-08-16 12:30:00|316.5|314.1|313.81|311.41|316.83|314.43|312.52|310.12|0
1660653300000|2022-08-16 12:35:00|313.7|311.3|313.16|310.76|314.45|312.05|313.16|310.76|0
1660653600000|2022-08-16 12:40:00|313.26|310.86|312.94|310.54|313.59|311.19|311.87|309.47|0
1660653900000|2022-08-16 12:45:00|312.73|310.33|311|308.6|312.94|310.54|310.36|307.96|0
1660654200000|2022-08-16 12:50:00|310.79|308.39|308.47|306.07|311|308.6|306.65|304.25|0
1660654500000|2022-08-16 12:55:00|308.15|305.75|309.86|307.46|310.08|307.68|307.93|305.53|0
1660654800000|2022-08-16 13:00:00|310.08|307.68|310.72|308.32|310.93|308.53|309.22|306.82|0
1660655100000|2022-08-16 13:05:00|310.93|308.53|311.15|308.75|311.15|308.75|309.43|307.03|0
1660655400000|2022-08-16 13:10:00|310.72|308.32|310.6|308.2|310.93|308.53|309.21|306.81|0
1660655700000|2022-08-16 13:15:00|310.71|308.31|310.06|307.66|311.36|308.96|308.99|306.59|0
1660656000000|2022-08-16 13:20:00|309.85|307.45|308.77|306.37|310.17|307.77|308.13|305.73|0
1660656300000|2022-08-16 13:25:00|308.56|306.16|308.77|306.37|309.84|307.44|308.12|305.72|0
1660656600000|2022-08-16 13:30:00|308.98|306.58|315.01|312.61|316.96|314.56|308.98|306.58|0
1660656900000|2022-08-16 13:35:00|315.11|312.71|315.87|313.47|318.47|316.07|313.5|311.1|0
1660657200000|2022-08-16 13:40:00|315.65|313.25|313.92|311.52|316.73|314.33|313.28|310.88|0
1660657500000|2022-08-16 13:45:00|313.71|311.31|311.33|308.93|316.08|313.68|311.12|308.72|0
1660657800000|2022-08-16 13:50:00|310.9|308.5|312.84|310.44|313.7|311.3|309.61|307.21|0
1660658100000|2022-08-16 13:55:00|312.62|310.22|315.42|313.02|317.16|314.76|312.41|310.01|0
1660658400000|2022-08-16 14:00:00|314.99|312.59|311.11|308.71|315.31|312.91|307.24|304.84|0
1660658700000|2022-08-16 14:05:00|310.89|308.49|311.75|309.35|313.26|310.86|309.81|307.41|0
1660659000000|2022-08-16 14:10:00|311.53|309.13|313.75|311.35|316.34|313.94|311.32|308.92|0
1660659300000|2022-08-16 14:15:00|313.53|311.13|311.7|309.3|313.53|311.13|309.76|307.36|0
1660659600000|2022-08-16 14:20:00|311.49|309.09|313.05|310.65|314.57|312.17|310.84|308.44|0
1660659900000|2022-08-16 14:25:00|312.41|310.01|309.6|307.2|312.62|310.22|308.74|306.34|0
1660660200000|2022-08-16 14:30:00|309.39|306.99|302.74|300.34|309.39|306.99|302.1|299.7|0
1660660500000|2022-08-16 14:35:00|302.53|300.13|303.75|301.35|305.89|303.49|302.31|299.91|0
1660660800000|2022-08-16 14:40:00|304.18|301.78|308.89|306.49|309.11|306.71|303.11|300.71|0
1660661100000|2022-08-16 14:45:00|308.68|306.28|310.18|307.78|310.61|308.21|307.39|304.99|0
1660661400000|2022-08-16 14:50:00|309.96|307.56|309.96|307.56|311.9|309.5|309.31|306.91|0
1660661700000|2022-08-16 14:55:00|310.17|307.77|307.59|305.19|310.6|308.2|306.31|303.91|0
1660662000000|2022-08-16 15:00:00|307.16|304.76|307.37|304.97|310.6|308.2|306.95|304.55|0
1660662300000|2022-08-16 15:05:00|307.16|304.76|309.3|306.9|311.67|309.27|307.16|304.76|0
1660662600000|2022-08-16 15:10:00|309.52|307.12|317.07|314.67|317.28|314.88|309.52|307.12|0
1660662900000|2022-08-16 15:15:00|317.28|314.88|321.54|319.14|321.54|319.14|316.85|314.45|0
1660663200000|2022-08-16 15:20:00|321.75|319.35|318.71|316.31|321.75|319.35|318.49|316.09|0
1660663500000|2022-08-16 15:25:00|318.49|316.09|321.53|319.13|322.4|320|318.06|315.66|0
1660663800000|2022-08-16 15:30:00|321.31|318.91|323.05|320.65|325.89|323.49|320.66|318.26|0
1660664100000|2022-08-16 15:35:00|322.83|320.43|324.57|322.17|324.9|322.5|322.4|320|0
1660664400000|2022-08-16 15:40:00|325.01|322.61|324.79|322.39|325.23|322.83|323.05|320.65|0
1660664700000|2022-08-16 15:45:00|324.68|322.28|326.26|323.86|327.41|325.01|323.7|321.3|0
1660665000000|2022-08-16 15:50:00|326.48|324.08|329.98|327.58|329.98|327.58|326.04|323.64|0
1660665300000|2022-08-16 15:55:00|329.76|327.36|330.86|328.46|332.4|330|328.67|326.27|0
1660665600000|2022-08-16 16:00:00|330.64|328.24|329.32|326.92|331.08|328.68|329.1|326.7|0
1660665900000|2022-08-16 16:05:00|329.76|327.36|328.66|326.26|330.63|328.23|328.44|326.04|0
1660666200000|2022-08-16 16:10:00|328.88|326.48|331.29|328.89|331.51|329.11|328.88|326.48|0
1660666500000|2022-08-16 16:15:00|331.07|328.67|333.26|330.86|333.7|331.3|331.07|328.67|0
1660666800000|2022-08-16 16:20:00|332.82|330.42|331.94|329.54|332.82|330.42|330.4|328|0
1660667100000|2022-08-16 16:25:00|331.72|329.32|329.3|326.9|331.94|329.54|329.08|326.68|0
1660667400000|2022-08-16 16:30:00|329.08|326.68|330.18|327.78|331.5|329.1|328.86|326.46|0
1660667700000|2022-08-16 16:35:00|330.4|328|329.73|327.33|331.27|328.87|329.51|327.11|0
1660668000000|2022-08-16 16:40:00|329.51|327.11|326.88|324.48|330.17|327.77|326.44|324.04|0
1660668300000|2022-08-16 16:45:00|326.66|324.26|327.1|324.7|327.76|325.36|326.22|323.82|0
1660668600000|2022-08-16 16:50:00|327.31|324.91|326.98|324.58|328.19|325.79|326|323.6|0
1660668900000|2022-08-16 16:55:00|327.09|324.69|327.53|325.13|328.19|325.79|326.65|324.25|0
1660669200000|2022-08-16 17:00:00|327.75|325.35|328.4|326|328.4|326|326.43|324.03|0
1660669500000|2022-08-16 17:05:00|328.18|325.78|331.47|329.07|331.47|329.07|327.96|325.56|0
1660669800000|2022-08-16 17:10:00|331.25|328.85|331.25|328.85|332.13|329.73|330.59|328.19|0
1660670100000|2022-08-16 17:15:00|331.03|328.63|331.25|328.85|332.57|330.17|331.03|328.63|0
1660670400000|2022-08-16 17:20:00|331.03|328.63|333|330.6|333.22|330.82|330.58|328.18|0
1660670700000|2022-08-16 17:25:00|333.22|330.82|331.9|329.5|333.44|331.04|331.68|329.28|0
1660671000000|2022-08-16 17:30:00|332.12|329.72|333|330.6|333|330.6|331.24|328.84|0
1660671300000|2022-08-16 17:35:00|332.78|330.38|335.81|333.41|336.26|333.86|332.56|330.16|0
1660671600000|2022-08-16 17:40:00|336.03|333.63|335.15|332.75|336.03|333.63|334.7|332.3|0
1660671900000|2022-08-16 17:45:00|335.37|332.97|336.03|333.63|336.14|333.74|335.14|332.74|0
1660672200000|2022-08-16 17:50:00|335.81|333.41|336.91|334.51|337.58|335.18|335.58|333.18|0
1660672500000|2022-08-16 17:55:00|336.69|334.29|337.35|334.95|338.24|335.84|335.8|333.4|0
1660672800000|2022-08-16 18:00:00|337.13|334.73|338.01|335.61|339.79|337.39|336.24|333.84|0
1660673100000|2022-08-16 18:05:00|338.23|335.83|341.79|339.39|341.79|339.39|338.23|335.83|0
1660673400000|2022-08-16 18:10:00|341.56|339.16|342.01|339.61|343.79|341.39|341.56|339.16|0
1660673700000|2022-08-16 18:15:00|342.23|339.83|343.3|340.9|344.41|342.01|342.01|339.61|0
1660674000000|2022-08-16 18:20:00|343.52|341.12|342.18|339.78|344.18|341.78|341.74|339.34|0
1660674300000|2022-08-16 18:25:00|342.41|340.01|340.41|338.01|342.63|340.23|338.86|336.46|0
1660674600000|2022-08-16 18:30:00|340.19|337.79|335.33|332.93|340.41|338.01|335.33|332.93|0
1660674900000|2022-08-16 18:35:00|334.89|332.49|325.89|323.49|335.55|333.15|325.46|323.06|0
1660675200000|2022-08-16 18:40:00|326.33|323.93|322.84|320.44|326.77|324.37|321.1|318.7|0
1660675500000|2022-08-16 18:45:00|322.29|319.89|316.78|313.9|322.29|319.89|313.76|310.88|0
1660675800000|2022-08-16 18:50:00|317|314.12|316.63|313.75|318.15|315.27|314.49|311.61|0
1660676100000|2022-08-16 18:55:00|316.42|313.54|321.41|318.53|322.28|319.4|316.42|313.54|0
1660676400000|2022-08-16 19:00:00|321.63|318.75|315.76|312.88|321.63|318.75|315.11|312.23|0
1660676700000|2022-08-16 19:05:00|315.98|313.1|319.23|316.35|321.19|318.31|315.76|312.88|0
1660677000000|2022-08-16 19:10:00|318.58|315.7|319.44|316.56|319.66|316.78|317.06|314.18|0
1660677300000|2022-08-16 19:15:00|319.22|316.34|321.18|318.3|321.18|318.3|317.27|314.39|0
1660677600000|2022-08-16 19:20:00|320.96|318.08|323.36|320.48|323.57|320.69|319.22|316.34|0
1660677900000|2022-08-16 19:25:00|323.57|320.69|324.88|322|325.97|323.09|322.7|319.82|0
1660678200000|2022-08-16 19:30:00|325.1|322.22|327.28|324.4|327.94|325.06|324.66|321.78|0
1660678500000|2022-08-16 19:35:00|327.5|324.62|325.95|323.55|328.16|325.28|325.75|322.87|0
1660678800000|2022-08-16 19:40:00|326.16|323.76|326.07|323.67|327.92|325.52|324.63|322.23|0
1660679100000|2022-08-16 19:45:00|325.85|323.45|331.12|328.72|332|329.6|325.63|323.23|0
1660679400000|2022-08-16 19:50:00|331.78|329.38|328.26|325.86|332|329.6|327.82|325.42|0
1660679700000|2022-08-16 19:55:00|328.7|326.3|325.84|323.44|328.7|326.3|324.75|322.35|0
1660680000000|2022-08-16 20:00:00|325.4|323|323.65|321.25|325.4|323|322.99|320.59|0
1660680300000|2022-08-16 20:05:00|323.43|321.03|323.42|321.02|324.3|321.9|323.42|321.02|0
1660680600000|2022-08-16 20:10:00|323.64|321.24|322.55|320.15|324.08|321.68|322.55|320.15|0
1660680900000|2022-08-16 20:15:00|322.53|319.73|323.18|320.38|323.4|320.6|321.98|319.18|0
1660681200000|2022-08-16 20:20:00|323.4|320.6|323.4|320.6|323.62|320.82|323.29|320.49|0
1660681500000|2022-08-16 20:25:00|323.18|320.38|322.74|319.94|323.4|320.6|322.74|319.94|0
1660681800000|2022-08-16 20:30:00|322.96|320.16|324.05|321.25|324.05|321.25|322.96|320.16|0
1660682100000|2022-08-16 20:35:00|324.26|321.46|325.58|322.78|325.8|323|324.26|321.46|0
1660682400000|2022-08-16 20:40:00|325.79|322.99|325.79|322.99|325.79|322.99|325.57|322.77|0
1660682700000|2022-08-16 20:45:00|326.01|323.21|326.88|324.08|327.1|324.3|326.01|323.21|0
1660683000000|2022-08-16 20:50:00|326.99|324.19|328.86|326.06|328.86|326.06|326.99|324.19|0
1660683300000|2022-08-16 20:55:00|329.08|326.28|328.79|325.99|329.08|326.28|328.74|325.94|0
1660683600000|2022-08-16 21:00:00|328.5|325.7|328.6|325.8|328.6|325.8|328.41|325.61|0
1660683900000|2022-08-16 21:05:00|328.57|325.77|328.4|325.6|328.57|325.77|328.37|325.57|0
1660684200000|2022-08-16 21:10:00|328.43|325.63|328.33|325.53|328.47|325.67|328.33|325.53|0
1660684500000|2022-08-16 21:15:00|328.27|325.47|327.79|324.99|328.27|325.47|327.58|324.78|0
1660684800000|2022-08-16 21:20:00|327.91|325.11|327.87|325.07|328.01|325.21|327.87|325.07|0
1660685100000|2022-08-16 21:25:00|328|325.2|328.19|325.39|328.22|325.42|328|325.2|0
1660685400000|2022-08-16 21:30:00|328.22|325.42|328.19|325.39|328.22|325.42|328.19|325.39|0
1660685700000|2022-08-16 21:35:00|328.44|325.64|328.09|325.29|328.44|325.64|327.93|325.13|0
1660686000000|2022-08-16 21:40:00|328.12|325.32|328.35|325.55|328.38|325.58|328.05|325.25|0
1660686300000|2022-08-16 21:45:00|328.25|325.45|328.37|325.57|328.47|325.67|328.25|325.45|0
1660686600000|2022-08-16 21:50:00|328.31|325.51|328.31|325.51|328.37|325.57|328.31|325.51|0
1660686900000|2022-08-16 21:55:00|328.34|325.54|328.27|325.47|328.37|325.57|328.27|325.47|0
1660687200000|2022-08-16 22:00:00|327.82|325.02|325.3|322.5|327.82|325.02|325.19|322.39|0
1660687500000|2022-08-16 22:05:00|325.52|322.72|324.86|322.06|325.74|322.94|324.42|321.62|0
1660687800000|2022-08-16 22:10:00|324.96|322.16|325.73|322.93|325.73|322.93|324.86|322.06|0
1660688100000|2022-08-16 22:15:00|325.51|322.71|324.63|321.83|325.51|322.71|324.3|321.5|0
1660688400000|2022-08-16 22:20:00|324.85|322.05|325.17|322.37|325.95|323.15|324.85|322.05|0
1660688700000|2022-08-16 22:25:00|325.07|322.27|325.5|322.7|325.51|322.71|324.63|321.83|0
1660689000000|2022-08-16 22:30:00|325.83|323.03|325.17|322.37|325.83|323.03|325.06|322.26|0
1660689300000|2022-08-16 22:35:00|325.06|322.26|325.5|322.7|325.5|322.7|324.4|321.6|0
1660689600000|2022-08-16 22:40:00|325.94|323.14|325.93|323.13|326.37|323.57|325.27|322.47|0
1660689900000|2022-08-16 22:45:00|325.82|323.02|324.83|322.03|325.82|323.02|324.72|321.92|0
1660690200000|2022-08-16 22:50:00|325.05|322.25|325.71|322.91|325.71|322.91|324.83|322.03|0
1660690500000|2022-08-16 22:55:00|325.49|322.69|325.15|322.35|325.49|322.69|325.15|322.35|0
1660690800000|2022-08-16 23:00:00|325.05|322.25|325.04|322.24|325.59|322.79|324.82|322.02|0
1660691100000|2022-08-16 23:05:00|324.82|322.02|324.38|321.58|324.82|322.02|323.73|320.93|0
1660691400000|2022-08-16 23:10:00|324.6|321.8|324.82|322.02|325.04|322.24|324.49|321.69|0
1660691700000|2022-08-16 23:15:00|324.6|321.8|323.94|321.14|325.25|322.45|323.94|321.14|0
1660692000000|2022-08-16 23:20:00|324.38|321.58|323.93|321.13|324.59|321.79|323.5|320.7|0
1660692300000|2022-08-16 23:25:00|323.82|321.02|323.27|320.47|323.93|321.13|323.27|320.47|0
1660692600000|2022-08-16 23:30:00|323.49|320.69|323.27|320.47|323.71|320.91|323.05|320.25|0
1660692900000|2022-08-16 23:35:00|323.05|320.25|323.71|320.91|323.92|321.12|323.05|320.25|0
1660693200000|2022-08-16 23:40:00|323.92|321.12|323.48|320.68|323.92|321.12|323.26|320.46|0
1660693500000|2022-08-16 23:45:00|323.7|320.9|324.57|321.77|325.01|322.21|323.48|320.68|0
1660693800000|2022-08-16 23:50:00|324.68|321.88|326.11|323.31|326.11|323.31|324.14|321.34|0
1660694100000|2022-08-16 23:55:00|326.33|323.53|326.1|323.3|327.42|324.62|326.1|323.3|0
1660694400000|2022-08-17 00:00:00|326.32|323.52|325.22|322.42|327.2|324.4|324.35|321.55|0
1660694700000|2022-08-17 00:05:00|325.44|322.64|326.97|324.17|326.98|324.18|325.44|322.64|0
1660695000000|2022-08-17 00:10:00|326.86|324.06|328.95|326.15|329.17|326.37|326.75|323.95|0
1660695300000|2022-08-17 00:15:00|329.17|326.37|330.27|327.47|330.49|327.69|328.95|326.15|0
1660695600000|2022-08-17 00:20:00|330.49|327.69|328.72|325.92|330.71|327.91|328.06|325.26|0
1660695900000|2022-08-17 00:25:00|328.5|325.7|326.44|323.64|328.5|325.7|326.34|323.54|0
1660696200000|2022-08-17 00:30:00|326.56|323.76|327.9|325.1|328.34|325.54|325.9|323.1|0
1660696500000|2022-08-17 00:35:00|328.12|325.32|326.58|323.78|328.12|325.32|326.37|323.57|0
1660696800000|2022-08-17 00:40:00|326.8|324|325.96|323.16|326.84|324.04|325.96|323.16|0
1660697100000|2022-08-17 00:45:00|326.07|323.27|327.27|324.47|327.38|324.58|325.74|322.94|0
1660697400000|2022-08-17 00:50:00|327.49|324.69|327.27|324.47|327.49|324.69|327.05|324.25|0
1660697700000|2022-08-17 00:55:00|327.49|324.69|327.7|324.9|328.14|325.34|327.27|324.47|0
1660698000000|2022-08-17 01:00:00|327.59|324.79|325.73|322.93|327.7|324.9|325.08|322.28|0
1660698300000|2022-08-17 01:05:00|325.62|322.82|325.73|322.93|325.95|323.15|325.29|322.49|0
1660698600000|2022-08-17 01:10:00|325.61|322.81|326.82|324.02|327.26|324.46|325.61|322.81|0
1660698900000|2022-08-17 01:15:00|327.04|324.24|326.6|323.8|327.47|324.67|326.16|323.36|0
1660699200000|2022-08-17 01:20:00|326.48|323.68|326.37|323.57|326.81|324.01|326.16|323.36|0
1660699500000|2022-08-17 01:25:00|326.59|323.79|325.93|323.13|326.81|324.01|325.17|322.37|0
1660699800000|2022-08-17 01:30:00|326.15|323.35|326.59|323.79|327.02|324.22|325.71|322.91|0
1660700100000|2022-08-17 01:35:00|326.69|323.89|324.83|322.03|326.8|324|324.4|321.6|0
1660700400000|2022-08-17 01:40:00|324.62|321.82|324.83|322.03|325.71|322.91|324.61|321.81|0
1660700700000|2022-08-17 01:45:00|325.05|322.25|325.05|322.25|325.49|322.69|324.17|321.37|0
1660701000000|2022-08-17 01:50:00|325.26|322.46|326.79|323.99|326.79|323.99|325.04|322.24|0
1660701300000|2022-08-17 01:55:00|327.01|324.21|327.23|324.43|327.66|324.86|326.13|323.33|0
1660701600000|2022-08-17 02:00:00|327.44|324.64|326.53|323.73|327.55|324.75|326.09|323.29|0
1660701900000|2022-08-17 02:05:00|326.41|323.61|326.09|323.29|326.85|324.05|325.43|322.63|0
1660702200000|2022-08-17 02:10:00|325.87|323.07|325.43|322.63|326.31|323.51|324.99|322.19|0
1660702500000|2022-08-17 02:15:00|325.31|322.51|326.19|323.39|326.3|323.5|325.21|322.41|0
1660702800000|2022-08-17 02:20:00|326.08|323.28|325.64|322.84|326.62|323.82|325.64|322.84|0
1660703100000|2022-08-17 02:25:00|325.42|322.62|326.07|323.27|326.29|323.49|325.2|322.4|0
1660703400000|2022-08-17 02:30:00|326.29|323.49|327.82|325.02|327.82|325.02|326.18|323.38|0
1660703700000|2022-08-17 02:35:00|327.6|324.8|326.07|323.27|328.26|325.46|325.85|323.05|0
1660704000000|2022-08-17 02:40:00|326.29|323.49|325.85|323.05|327.38|324.58|325.85|323.05|0
1660704300000|2022-08-17 02:45:00|326.06|323.26|326.5|323.7|326.5|323.7|325.84|323.04|0
1660704600000|2022-08-17 02:50:00|326.28|323.48|326.28|323.48|326.28|323.48|325.62|322.82|0
1660704900000|2022-08-17 02:55:00|326.06|323.26|326.05|323.25|326.38|323.58|325.84|323.04|0
1660705200000|2022-08-17 03:00:00|326.16|323.36|325.83|323.03|326.71|323.91|325.83|323.03|0
1660705500000|2022-08-17 03:05:00|325.94|323.14|326.49|323.69|326.49|323.69|325.83|323.03|0
1660705800000|2022-08-17 03:10:00|326.7|323.9|326.92|324.12|326.92|324.12|326.15|323.35|0
1660706100000|2022-08-17 03:15:00|326.7|323.9|326.04|323.24|326.92|324.12|326.04|323.24|0
1660706400000|2022-08-17 03:20:00|326.26|323.46|325.92|323.12|326.7|323.9|325.92|323.12|0
1660706700000|2022-08-17 03:25:00|326.04|323.24|326.69|323.89|326.91|324.11|325.82|323.02|0
1660707000000|2022-08-17 03:30:00|326.8|324|326.03|323.23|326.8|324|325.81|323.01|0
1660707300000|2022-08-17 03:35:00|325.81|323.01|326.03|323.23|326.03|323.23|325.15|322.35|0
1660707600000|2022-08-17 03:40:00|326.25|323.45|326.02|323.22|326.25|323.45|325.81|323.01|0
1660707900000|2022-08-17 03:45:00|325.91|323.11|325.8|323|326.02|323.22|325.58|322.78|0
1660708200000|2022-08-17 03:50:00|325.58|322.78|326.46|323.66|326.46|323.66|325.58|322.78|0
1660708500000|2022-08-17 03:55:00|326.67|323.87|326.67|323.87|326.67|323.87|326.02|323.22|0
1660708800000|2022-08-17 04:00:00|326.89|324.09|327.54|324.74|327.55|324.75|326.89|324.09|0
1660709100000|2022-08-17 04:05:00|327.43|324.63|327.32|324.52|327.76|324.96|327.32|324.52|0
1660709400000|2022-08-17 04:10:00|327.54|324.74|327.54|324.74|327.76|324.96|327.42|324.62|0
1660709700000|2022-08-17 04:15:00|327.42|324.62|327.32|324.52|327.54|324.74|327.32|324.52|0
1660710000000|2022-08-17 04:20:00|327.31|324.51|327.31|324.51|327.31|324.51|326.88|324.08|0
1660710300000|2022-08-17 04:25:00|327.53|324.73|327.97|325.17|327.97|325.17|327.53|324.73|0
1660710600000|2022-08-17 04:30:00|328.19|325.39|328.84|326.04|328.84|326.04|328.18|325.38|0
1660710900000|2022-08-17 04:35:00|328.73|325.93|328.62|325.82|329.28|326.48|328.62|325.82|0
1660711200000|2022-08-17 04:40:00|328.72|325.92|329.71|326.91|329.72|326.92|328.72|325.92|0
1660711500000|2022-08-17 04:45:00|329.6|326.8|329.05|326.25|329.6|326.8|329.05|326.25|0
1660711800000|2022-08-17 04:50:00|329.16|326.36|329.27|326.47|329.37|326.57|329.05|326.25|0
1660712100000|2022-08-17 04:55:00|329.37|326.57|329.48|326.68|329.93|327.13|329.37|326.57|0
1660712400000|2022-08-17 05:00:00|329.92|327.12|331.46|328.66|331.46|328.66|329.92|327.12|0
1660712700000|2022-08-17 05:05:00|331.68|328.88|330.58|327.78|331.68|328.88|330.36|327.56|0
1660713000000|2022-08-17 05:10:00|330.68|327.88|331.23|328.43|331.68|328.88|330.68|327.88|0
1660713300000|2022-08-17 05:15:00|331.01|328.21|331.45|328.65|331.45|328.65|330.79|327.99|0
1660713600000|2022-08-17 05:20:00|331.34|328.54|331.01|328.21|331.89|329.09|331.01|328.21|0
1660713900000|2022-08-17 05:25:00|331.11|328.31|330.34|327.54|331.45|328.65|330.12|327.32|0
1660714200000|2022-08-17 05:30:00|330.12|327.32|330.78|327.98|330.78|327.98|329.9|327.1|0
1660714500000|2022-08-17 05:35:00|330.56|327.76|330.12|327.32|331.22|328.42|330.12|327.32|0
1660714800000|2022-08-17 05:40:00|330.22|327.42|329.89|327.09|330.34|327.54|329.67|326.87|0
1660715100000|2022-08-17 05:45:00|329.67|326.87|329.45|326.65|330.11|327.31|328.57|325.77|0
1660715400000|2022-08-17 05:50:00|329.23|326.43|330.21|327.41|330.33|327.53|329.12|326.32|0
1660715700000|2022-08-17 05:55:00|330.33|327.53|332.53|329.73|332.97|330.17|330.33|327.53|0
1660716000000|2022-08-17 06:00:00|332.3|329.5|330.98|328.18|332.52|329.72|330.76|327.96|0
1660716300000|2022-08-17 06:05:00|331.2|328.4|328.78|325.98|331.2|328.4|328.78|325.98|0
1660716600000|2022-08-17 06:10:00|329|326.2|327.68|324.88|329.1|326.3|327.02|324.22|0
1660716900000|2022-08-17 06:15:00|327.46|324.66|326.14|323.34|328.12|325.32|325.48|322.68|0
1660717200000|2022-08-17 06:20:00|325.92|323.12|326.58|323.78|326.8|324|325.92|323.12|0
1660717500000|2022-08-17 06:25:00|326.68|323.88|327.01|324.21|328.11|325.31|326.57|323.77|0
1660717800000|2022-08-17 06:30:00|327.23|324.43|326.13|323.33|327.45|324.65|325.91|323.11|0
1660718100000|2022-08-17 06:35:00|326.35|323.55|323.94|321.14|326.35|323.55|323.82|321.02|0
1660718400000|2022-08-17 06:40:00|324.16|321.36|325.13|322.33|325.25|322.45|323.72|320.92|0
1660718700000|2022-08-17 06:45:00|325.03|322.23|324.26|321.46|325.25|322.45|323.71|320.91|0
1660719000000|2022-08-17 06:50:00|324.15|321.35|324.58|321.78|325.24|322.44|324.15|321.35|0
1660719300000|2022-08-17 06:55:00|324.69|321.89|324.14|321.34|324.8|322|324.14|321.34|0
1660719600000|2022-08-17 07:00:00|324.47|321.67|323.15|320.35|325.02|322.22|323.05|320.25|0
1660719900000|2022-08-17 07:05:00|323.07|320.67|321.9|319.5|323.07|320.67|320.58|318.18|0
1660720200000|2022-08-17 07:10:00|321.46|319.06|320.8|318.4|321.89|319.49|320.36|317.96|0
1660720500000|2022-08-17 07:15:00|320.36|317.96|319.7|317.3|321.45|319.05|319.7|317.3|0
1660720800000|2022-08-17 07:20:00|319.48|317.08|321.45|319.05|322.21|319.81|319.48|317.08|0
1660721100000|2022-08-17 07:25:00|321.67|319.27|323.74|321.34|323.74|321.34|320.57|318.17|0
1660721400000|2022-08-17 07:30:00|323.85|321.45|321.66|319.26|323.85|321.45|321.22|318.82|0
1660721700000|2022-08-17 07:35:00|321.88|319.48|319.91|317.51|322.75|320.35|319.91|317.51|0
1660722000000|2022-08-17 07:40:00|319.47|317.07|317.94|315.54|319.69|317.29|317.72|315.32|0
1660722300000|2022-08-17 07:45:00|317.72|315.32|317.06|314.66|319.35|316.95|316.85|314.45|0
1660722600000|2022-08-17 07:50:00|317.28|314.88|317.28|314.88|318.59|316.19|316.85|314.45|0
1660722900000|2022-08-17 07:55:00|317.06|314.66|317.06|314.66|317.93|315.53|316.84|314.44|0
1660723200000|2022-08-17 08:00:00|316.84|314.44|315.75|313.35|316.84|314.44|313.79|311.39|0
1660723500000|2022-08-17 08:05:00|315.53|313.13|315.31|312.91|316.07|313.67|314.44|312.04|0
1660723800000|2022-08-17 08:10:00|315.2|312.8|317.7|315.3|318.02|315.62|313.79|311.39|0
1660724100000|2022-08-17 08:15:00|317.27|314.87|315.3|312.9|317.92|315.52|315.3|312.9|0
1660724400000|2022-08-17 08:20:00|315.52|313.12|316.61|314.21|316.61|314.21|314.21|311.81|0
1660724700000|2022-08-17 08:25:00|316.39|313.99|313.77|311.37|316.39|313.99|313.77|311.37|0
1660725000000|2022-08-17 08:30:00|313.34|310.94|313.55|311.15|313.99|311.59|313.12|310.72|0
1660725300000|2022-08-17 08:35:00|313.34|310.94|312.9|310.5|313.55|311.15|311.82|309.42|0
1660725600000|2022-08-17 08:40:00|313.12|310.72|312.46|310.06|313.98|311.58|312.25|309.85|0
1660725900000|2022-08-17 08:45:00|312.68|310.28|310.94|308.54|313.33|310.93|310.94|308.54|0
1660726200000|2022-08-17 08:50:00|311.16|308.76|312.89|310.49|313.11|310.71|311.16|308.76|0
1660726500000|2022-08-17 08:55:00|313.11|310.71|311.37|308.97|313.11|310.71|310.93|308.53|0
1660726800000|2022-08-17 09:00:00|311.04|308.64|312.45|310.05|313.32|310.92|310.93|308.53|0
1660727100000|2022-08-17 09:05:00|312.88|310.48|312.77|310.37|313.75|311.35|312.45|310.05|0
1660727400000|2022-08-17 09:10:00|312.66|310.26|311.79|309.39|312.88|310.48|311.57|309.17|0
1660727700000|2022-08-17 09:15:00|311.89|309.49|311.14|308.74|312.01|309.61|310.92|308.52|0
1660728000000|2022-08-17 09:20:00|310.92|308.52|311.35|308.95|311.79|309.39|310.7|308.3|0
1660728300000|2022-08-17 09:25:00|311.57|309.17|312.86|310.46|313.41|311.01|311.35|308.95|0
1660728600000|2022-08-17 09:30:00|312.65|310.25|310.48|308.08|313.08|310.68|310.04|307.64|0
1660728900000|2022-08-17 09:35:00|310.36|307.96|310.69|308.29|311.34|308.94|309.61|307.21|0
1660729200000|2022-08-17 09:40:00|310.47|308.07|310.04|307.64|311.77|309.37|309.82|307.42|0
1660729500000|2022-08-17 09:45:00|309.82|307.42|308.09|305.69|310.25|307.85|308.09|305.69|0
1660729800000|2022-08-17 09:50:00|307.87|305.47|306.14|303.74|308.09|305.69|305.5|303.1|0
1660730100000|2022-08-17 09:55:00|305.93|303.53|306.57|304.17|306.79|304.39|305.28|302.88|0
1660730400000|2022-08-17 10:00:00|306.14|303.74|305.78|303.38|306.79|304.39|304.05|301.65|0
1660730700000|2022-08-17 10:05:00|305.88|303.48|305.23|302.83|306.21|303.81|305.23|302.83|0
1660731000000|2022-08-17 10:10:00|305.13|302.73|304.48|302.08|305.77|303.37|304.05|301.65|0
1660731300000|2022-08-17 10:15:00|305.12|302.72|302.75|300.35|305.12|302.72|302.54|300.14|0
1660731600000|2022-08-17 10:20:00|302.97|300.57|302.32|299.92|304.04|301.64|302.32|299.92|0
1660731900000|2022-08-17 10:25:00|302.11|299.71|302.96|300.56|302.96|300.56|300.6|298.2|0
1660732200000|2022-08-17 10:30:00|302.85|300.45|302.96|300.56|303.18|300.78|298.68|296.28|0
1660732500000|2022-08-17 10:35:00|303.17|300.77|302.52|300.12|303.17|300.77|301.67|299.27|0
1660732800000|2022-08-17 10:40:00|302.41|300.01|299.95|297.55|302.41|300.01|299.09|296.69|0
1660733100000|2022-08-17 10:45:00|299.73|297.33|299.09|296.69|300.37|297.97|298.24|295.84|0
1660733400000|2022-08-17 10:50:00|299.3|296.9|299.51|297.11|299.94|297.54|299.09|296.69|0
1660733700000|2022-08-17 10:55:00|299.73|297.33|301.22|298.82|301.33|298.93|298.66|296.26|0
1660734000000|2022-08-17 11:00:00|301.65|299.25|300.15|297.75|302.61|300.21|299.51|297.11|0
1660734300000|2022-08-17 11:05:00|300.36|297.96|298.65|296.25|300.79|298.39|298.22|295.82|0
1660734600000|2022-08-17 11:10:00|298.75|296.35|297.79|295.39|299.93|297.53|297.79|295.39|0
1660734900000|2022-08-17 11:15:00|297.46|295.06|296.5|294.1|298.32|295.92|294.59|292.19|0
1660735200000|2022-08-17 11:20:00|296.29|293.89|297.88|295.48|298.64|296.24|295.65|293.25|0
1660735500000|2022-08-17 11:25:00|297.78|295.38|296.28|293.88|298.21|295.81|295.64|293.24|0
1660735800000|2022-08-17 11:30:00|296.07|293.67|296.07|293.67|296.28|293.88|293.09|290.69|0
1660736100000|2022-08-17 11:35:00|295.85|293.45|295.21|292.81|296.71|294.31|293.93|291.53|0
1660736400000|2022-08-17 11:40:00|295.1|292.7|294.57|292.17|295.64|293.24|293.93|291.53|0
1660736700000|2022-08-17 11:45:00|294.46|292.06|294.76|292.36|295.19|292.79|293.91|291.51|0
1660737000000|2022-08-17 11:50:00|294.97|292.57|295.82|293.42|295.82|293.42|294.12|291.72|0
1660737300000|2022-08-17 11:55:00|296.03|293.63|296.13|293.73|296.46|294.06|295.18|292.78|0
1660737600000|2022-08-17 12:00:00|296.24|293.84|297.73|295.33|298.59|296.19|296.13|293.73|0
1660737900000|2022-08-17 12:05:00|297.52|295.12|297.73|295.33|298.37|295.97|296.66|294.26|0
1660738200000|2022-08-17 12:10:00|297.94|295.54|297.3|294.9|299.43|297.03|296.44|294.04|0
1660738500000|2022-08-17 12:15:00|297.08|294.68|298.57|296.17|298.57|296.17|296.66|294.26|0
1660738800000|2022-08-17 12:20:00|298.79|296.39|295.58|293.18|299|296.6|294.95|292.55|0
1660739100000|2022-08-17 12:25:00|295.37|292.97|295.47|293.07|296.01|293.61|294.31|291.91|0
1660739400000|2022-08-17 12:30:00|291.55|289.15|293.34|290.94|297.07|294.67|290.48|288.08|0
1660739700000|2022-08-17 12:35:00|293.45|291.05|296.64|294.24|297.49|295.09|293.24|290.84|0
1660740000000|2022-08-17 12:40:00|296.85|294.45|296.63|294.23|298.56|296.16|295.79|293.39|0
1660740300000|2022-08-17 12:45:00|296.42|294.02|297.06|294.66|297.7|295.3|294.72|292.32|0
1660740600000|2022-08-17 12:50:00|296.84|294.44|292.5|290.1|298.75|296.35|292.5|290.1|0
1660740900000|2022-08-17 12:55:00|292.29|289.89|292.92|290.52|293.99|291.59|291.65|289.25|0
1660741200000|2022-08-17 13:00:00|293.03|290.63|292.28|289.88|293.88|291.48|290.59|288.19|0
1660741500000|2022-08-17 13:05:00|292.5|290.1|295.9|293.5|296.32|293.92|292.28|289.88|0
1660741800000|2022-08-17 13:10:00|296.11|293.71|293.34|290.94|296.21|293.81|292.07|289.67|0
1660742100000|2022-08-17 13:15:00|293.23|290.83|293.33|290.93|294.4|292|291.64|289.24|0
1660742400000|2022-08-17 13:20:00|293.55|291.15|295.88|293.48|296.1|293.7|293.22|290.82|0
1660742700000|2022-08-17 13:25:00|295.56|293.16|292.05|289.65|295.56|293.16|292.05|289.65|0
1660743000000|2022-08-17 13:30:00|292.48|290.08|297.12|294.72|299.72|297.32|292.48|290.08|0
1660743300000|2022-08-17 13:35:00|295.61|293.21|297.97|295.57|303.58|301.18|295.61|293.21|0
1660743600000|2022-08-17 13:40:00|297.76|295.36|294.75|292.35|297.76|295.36|291.97|289.57|0
1660743900000|2022-08-17 13:45:00|294.96|292.56|297.2|294.8|297.54|295.14|293.47|291.07|0
1660744200000|2022-08-17 13:50:00|296.98|294.58|298.91|296.51|300.2|297.8|293.99|291.59|0
1660744500000|2022-08-17 13:55:00|299.34|296.94|300.84|298.44|301.92|299.52|298.26|295.86|0
1660744800000|2022-08-17 14:00:00|300.73|298.33|300.41|298.01|300.84|298.44|296.97|294.57|0
1660745100000|2022-08-17 14:05:00|301.05|298.65|299.54|297.14|305.37|302.97|299.11|296.71|0
1660745400000|2022-08-17 14:10:00|299.11|296.71|294.61|292.21|300.83|298.43|293.54|291.14|0
1660745700000|2022-08-17 14:15:00|294.4|292|295.46|293.06|296.96|294.56|291.83|289.43|0
1660746000000|2022-08-17 14:20:00|295.68|293.28|296.06|293.66|298.64|296.24|295.46|293.06|0
1660746300000|2022-08-17 14:25:00|296.49|294.09|297.13|294.73|298.42|296.02|295.84|293.44|0
1660746600000|2022-08-17 14:30:00|296.7|294.3|296.27|293.87|298.2|295.8|294.55|292.15|0
1660746900000|2022-08-17 14:35:00|296.7|294.3|292.63|290.23|296.7|294.3|289.22|286.82|0
1660747200000|2022-08-17 14:40:00|292.62|290.22|296.39|293.99|296.81|294.41|292.41|290.01|0
1660747500000|2022-08-17 14:45:00|296.6|294.2|296.17|293.77|299.38|296.98|295.95|293.55|0
1660747800000|2022-08-17 14:50:00|295.95|293.55|288.29|285.89|296.17|293.77|287.65|285.25|0
1660748100000|2022-08-17 14:55:00|288.08|285.68|288.29|285.89|290.2|287.8|287.44|285.04|0
1660748400000|2022-08-17 15:00:00|288.5|286.1|290.83|288.43|291.89|289.49|288.5|286.1|0
1660748700000|2022-08-17 15:05:00|290.62|288.22|290.07|287.67|291.68|289.28|288.07|285.67|0
1660749000000|2022-08-17 15:10:00|289.86|287.46|289.65|287.25|293.05|290.65|289.22|286.82|0
1660749300000|2022-08-17 15:15:00|289.86|287.46|291.98|289.58|292.4|290|287.11|284.71|0
1660749600000|2022-08-17 15:20:00|292.19|289.79|294.31|291.91|295.17|292.77|291.34|288.94|0
1660749900000|2022-08-17 15:25:00|295.17|292.77|294.1|291.7|295.17|292.77|291.76|289.36|0
1660750200000|2022-08-17 15:30:00|294.31|291.91|291.19|288.79|297.08|294.68|290.55|288.15|0
1660750500000|2022-08-17 15:35:00|290.97|288.57|288.42|286.02|291.82|289.42|287.78|285.38|0
1660750800000|2022-08-17 15:40:00|288.63|286.23|284.13|281.73|289.27|286.87|282.87|280.47|0
1660751100000|2022-08-17 15:45:00|283.92|281.52|282.24|279.84|284.55|282.15|280.56|278.16|0
1660751400000|2022-08-17 15:50:00|282.03|279.63|284.13|281.73|284.55|282.15|281.6|279.2|0
1660751700000|2022-08-17 15:55:00|284.34|281.94|283.28|280.88|285.18|282.78|282.86|280.46|0
1660752000000|2022-08-17 16:00:00|283.49|281.09|287.07|284.67|287.28|284.88|283.28|280.88|0
1660752300000|2022-08-17 16:05:00|287.28|284.88|287.28|284.88|290.24|287.84|287.07|284.67|0
1660752600000|2022-08-17 16:10:00|287.07|284.67|287.06|284.66|287.7|285.3|286.01|283.61|0
1660752900000|2022-08-17 16:15:00|287.16|284.76|289.6|287.2|289.81|287.41|287.06|284.66|0
1660753200000|2022-08-17 16:20:00|289.39|286.99|292.99|290.59|293.2|290.8|288.54|286.14|0
1660753500000|2022-08-17 16:25:00|293.42|291.02|294.9|292.5|294.91|292.51|291.71|289.31|0
1660753800000|2022-08-17 16:30:00|294.69|292.29|294.47|292.07|294.9|292.5|293.2|290.8|0
1660754100000|2022-08-17 16:35:00|294.26|291.86|297.89|295.49|300.03|297.63|294.05|291.65|0
1660754400000|2022-08-17 16:40:00|297.67|295.27|298.31|295.91|299.17|296.77|296.39|293.99|0
1660754700000|2022-08-17 16:45:00|298.1|295.7|297.45|295.05|299.6|297.2|297.24|294.84|0
1660755000000|2022-08-17 16:50:00|297.67|295.27|296.81|294.41|298.09|295.69|296.17|293.77|0
1660755300000|2022-08-17 16:55:00|297.02|294.62|297.23|294.83|298.09|295.69|295.95|293.55|0
1660755600000|2022-08-17 17:00:00|296.8|294.4|296.8|294.4|297.45|295.05|293.6|291.2|0
1660755900000|2022-08-17 17:05:00|296.59|294.19|295.3|292.9|298.73|296.33|295.3|292.9|0
1660756200000|2022-08-17 17:10:00|295.52|293.12|297.86|295.46|298.61|296.21|295.52|293.12|0
1660756500000|2022-08-17 17:15:00|298.29|295.89|295.51|293.11|299.79|297.39|295.29|292.89|0
1660756800000|2022-08-17 17:20:00|295.72|293.32|296.36|293.96|298.71|296.31|295.72|293.32|0
1660757100000|2022-08-17 17:25:00|296.57|294.17|300.64|298.24|301.07|298.67|296.36|293.96|0
1660757400000|2022-08-17 17:30:00|300.42|298.02|299.13|296.73|302.57|300.17|297.42|295.02|0
1660757700000|2022-08-17 17:35:00|299.35|296.95|299.56|297.16|299.78|297.38|297.42|295.02|0
1660758000000|2022-08-17 17:40:00|299.34|296.94|298.91|296.51|301.27|298.87|298.91|296.51|0
1660758300000|2022-08-17 17:45:00|299.13|296.73|299.77|297.37|299.98|297.58|298.27|295.87|0
1660758600000|2022-08-17 17:50:00|299.55|297.15|299.55|297.15|301.7|299.3|299.55|297.15|0
1660758900000|2022-08-17 17:55:00|299.33|296.93|298.9|296.5|300.19|297.79|297.83|295.43|0
1660759200000|2022-08-17 18:00:00|298.57|296.17|306.43|304.03|314.02|311.62|296.76|294.36|0
1660759500000|2022-08-17 18:05:00|306|303.6|310.9|308.5|313.73|311.33|300.61|298.21|0
1660759800000|2022-08-17 18:10:00|311.12|308.72|316.56|314.16|316.56|314.16|307.65|305.25|0
1660760100000|2022-08-17 18:15:00|317.87|315.47|313.72|311.32|320.06|317.66|311.11|308.71|0
1660760400000|2022-08-17 18:20:00|313.5|311.1|310.46|308.06|314.16|311.76|306.34|303.94|0
1660760700000|2022-08-17 18:25:00|310.67|308.27|315.24|312.84|315.89|313.49|308.29|305.89|0
1660761000000|2022-08-17 18:30:00|315.68|313.28|317.86|315.46|318.95|316.55|313.28|310.88|0
1660761300000|2022-08-17 18:35:00|318.29|315.89|322.9|320.5|323.33|320.93|318.29|315.89|0
1660761600000|2022-08-17 18:40:00|322.46|320.06|313.27|310.87|322.46|320.06|313.27|310.87|0
1660761900000|2022-08-17 18:45:00|313.05|310.65|313.05|310.65|314.79|312.39|310.44|308.04|0
1660762200000|2022-08-17 18:50:00|312.93|310.53|310.44|308.04|314.14|311.74|309.35|306.95|0
1660762500000|2022-08-17 18:55:00|310.22|307.82|308.26|305.86|312.83|310.43|308.05|305.65|0
1660762800000|2022-08-17 19:00:00|307.83|305.43|312.38|309.98|312.6|310.2|307.18|304.78|0
1660763100000|2022-08-17 19:05:00|312.17|309.77|308.04|305.64|314.78|312.38|307.39|304.99|0
1660763400000|2022-08-17 19:10:00|308.14|305.74|300.27|297.87|309.12|306.72|296.2|293.8|0
1660763700000|2022-08-17 19:15:00|300.92|298.52|298.58|295.7|300.92|298.52|297.7|295.3|0
1660764000000|2022-08-17 19:20:00|298.37|295.49|302.01|299.13|302.66|299.78|296.44|293.56|0
1660764300000|2022-08-17 19:25:00|302.23|299.35|302.87|299.99|304.81|301.93|299.43|296.55|0
1660764600000|2022-08-17 19:30:00|302.11|299.23|300.39|297.51|302.44|299.56|298.78|295.9|0
1660764900000|2022-08-17 19:35:00|300.5|297.62|301.36|298.48|303.51|300.63|299.86|296.98|0
1660765200000|2022-08-17 19:40:00|301.46|298.58|302.86|299.98|303.94|301.06|300.92|298.04|0
1660765500000|2022-08-17 19:45:00|302.43|299.55|297.91|295.03|302.43|299.55|297.49|294.61|0
1660765800000|2022-08-17 19:50:00|299.2|296.32|300.27|297.39|300.49|297.61|294.49|291.61|0
1660766100000|2022-08-17 19:55:00|299.63|296.75|299.25|296.85|300.54|298.14|296.99|294.59|0
1660766400000|2022-08-17 20:00:00|299.47|297.07|300.75|298.35|301.18|298.78|298.61|296.21|0
1660766700000|2022-08-17 20:05:00|300.54|298.14|301.82|299.42|301.82|299.42|300.11|297.71|0
1660767000000|2022-08-17 20:10:00|301.61|299.21|302.46|300.06|302.89|300.49|301.39|298.99|0
1660767300000|2022-08-17 20:15:00|302.45|299.65|302.23|299.43|302.45|299.65|301.58|298.78|0
1660767600000|2022-08-17 20:20:00|302.01|299.21|302.01|299.21|302.23|299.43|302.01|299.21|0
1660767900000|2022-08-17 20:25:00|301.79|298.99|302.22|299.42|302.22|299.42|301.79|298.99|0
1660768200000|2022-08-17 20:30:00|302.44|299.64|302.43|299.63|302.86|300.06|302.43|299.63|0
1660768500000|2022-08-17 20:35:00|302.65|299.85|302.53|299.73|302.65|299.85|302.22|299.42|0
1660768800000|2022-08-17 20:40:00|302.64|299.84|302.85|300.05|303.07|300.27|302.21|299.41|0
1660769100000|2022-08-17 20:45:00|302.96|300.16|302.64|299.84|303.07|300.27|302.64|299.84|0
1660769400000|2022-08-17 20:50:00|302.85|300.05|301.99|299.19|302.85|300.05|301.99|299.19|0
1660769700000|2022-08-17 20:55:00|302.42|299.62|302.46|299.66|302.79|299.99|301.99|299.19|0
1660770000000|2022-08-17 21:00:00|302.37|299.57|302.09|299.29|302.44|299.64|302.03|299.23|0
1660770300000|2022-08-17 21:05:00|302.24|299.44|301.71|298.91|302.34|299.54|301.71|298.91|0
1660770600000|2022-08-17 21:10:00|301.7|298.9|301.7|298.9|301.83|299.03|301.7|298.9|0
1660770900000|2022-08-17 21:15:00|301.67|298.87|301.77|298.97|301.83|299.03|301.67|298.87|0
1660771200000|2022-08-17 21:20:00|301.73|298.93|301.69|298.89|301.92|299.12|301.69|298.89|0
1660771500000|2022-08-17 21:25:00|301.67|298.87|301.85|299.05|301.85|299.05|301.63|298.83|0
1660771800000|2022-08-17 21:30:00|301.78|298.98|301.88|299.08|301.91|299.11|301.78|298.98|0
1660772100000|2022-08-17 21:35:00|301.78|298.98|301.62|298.82|301.78|298.98|301.56|298.76|0
1660772400000|2022-08-17 21:40:00|301.6|298.8|301.12|298.32|301.6|298.8|301.06|298.26|0
1660772700000|2022-08-17 21:45:00|301.16|298.36|301.06|298.26|301.22|298.42|301.06|298.26|0
1660773000000|2022-08-17 21:50:00|301.09|298.29|301.09|298.29|301.09|298.29|301|298.2|0
1660773300000|2022-08-17 21:55:00|301.05|298.25|300.99|298.19|301.05|298.25|300.86|298.06|0
1660773600000|2022-08-17 22:00:00|300.7|297.9|297.37|294.57|300.7|297.9|296.95|294.15|0
1660773900000|2022-08-17 22:05:00|297.59|294.79|297.8|295|298.12|295.32|296.94|294.14|0
1660774200000|2022-08-17 22:10:00|298.01|295.21|297.58|294.78|298.87|296.07|297.58|294.78|0
1660774500000|2022-08-17 22:15:00|297.68|294.88|297.68|294.88|298.22|295.42|297.58|294.78|0
1660774800000|2022-08-17 22:20:00|297.79|294.99|298.32|295.52|298.53|295.73|297.58|294.78|0
1660775100000|2022-08-17 22:25:00|298.22|295.42|298.43|295.63|298.64|295.84|297.79|294.99|0
1660775400000|2022-08-17 22:30:00|298.53|295.73|297.99|295.19|298.64|295.84|297.99|295.19|0
1660775700000|2022-08-17 22:35:00|297.88|295.08|296.59|293.79|297.88|295.08|296.49|293.69|0
1660776000000|2022-08-17 22:40:00|295.95|293.15|295.2|292.4|296.06|293.26|294.99|292.19|0
1660776300000|2022-08-17 22:45:00|295.42|292.62|294.77|291.97|295.84|293.04|294.77|291.97|0
1660776600000|2022-08-17 22:50:00|294.56|291.76|295.2|292.4|295.2|292.4|294.13|291.33|0
1660776900000|2022-08-17 22:55:00|294.98|292.18|294.98|292.18|295.2|292.4|294.77|291.97|0
1660777200000|2022-08-17 23:00:00|294.87|292.07|294.22|291.42|294.98|292.18|293.7|290.9|0
1660777500000|2022-08-17 23:05:00|294.12|291.32|293.69|290.89|294.12|291.32|293.37|290.57|0
1660777800000|2022-08-17 23:10:00|293.48|290.68|293.26|290.46|293.69|290.89|293.26|290.46|0
1660778100000|2022-08-17 23:15:00|293.48|290.68|291.34|288.54|293.48|290.68|291.34|288.54|0
1660778400000|2022-08-17 23:20:00|291.55|288.75|291.87|289.07|293.26|290.46|291.55|288.75|0
1660778700000|2022-08-17 23:25:00|291.98|289.18|291.76|288.96|292.4|289.6|291.33|288.53|0
1660779000000|2022-08-17 23:30:00|291.55|288.75|291.12|288.32|292.19|289.39|290.9|288.1|0
1660779300000|2022-08-17 23:35:00|291.01|288.21|291.11|288.31|291.75|288.95|290.9|288.1|0
1660779600000|2022-08-17 23:40:00|291.22|288.42|292.6|289.8|292.6|289.8|291.11|288.31|0
1660779900000|2022-08-17 23:45:00|292.7|289.9|292.81|290.01|293.67|290.87|292.6|289.8|0
1660780200000|2022-08-17 23:50:00|293.02|290.22|291.95|289.15|293.24|290.44|290.68|287.88|0
1660780500000|2022-08-17 23:55:00|292.17|289.37|292.38|289.58|293.23|290.43|291.95|289.15|0
1660780800000|2022-08-18 00:00:00|291.95|289.15|291.1|288.3|292.59|289.79|290.88|288.08|0
1660781100000|2022-08-18 00:05:00|291.31|288.51|291.09|288.29|292.16|289.36|290.88|288.08|0
1660781400000|2022-08-18 00:10:00|291.19|288.39|290.24|287.44|291.19|288.39|290.03|287.23|0
1660781700000|2022-08-18 00:15:00|290.45|287.65|292.15|289.35|292.36|289.56|290.45|287.65|0
1660782000000|2022-08-18 00:20:00|292.36|289.56|290.65|287.85|292.57|289.77|290.65|287.85|0
1660782300000|2022-08-18 00:25:00|290.54|287.74|289.59|286.79|290.65|287.85|289.59|286.79|0
1660782600000|2022-08-18 00:30:00|289.38|286.58|288.84|286.04|290.23|287.43|288.52|285.72|0
1660782900000|2022-08-18 00:35:00|288.74|285.94|290.01|287.21|290.01|287.21|288.73|285.93|0
1660783200000|2022-08-18 00:40:00|289.79|286.99|290.43|287.63|291.07|288.27|289.79|286.99|0
1660783500000|2022-08-18 00:45:00|290.21|287.41|291.06|288.26|291.49|288.69|290|287.2|0
1660783800000|2022-08-18 00:50:00|290.85|288.05|291.91|289.11|292.34|289.54|290.64|287.84|0
1660784100000|2022-08-18 00:55:00|292.01|289.21|291.91|289.11|292.12|289.32|291.27|288.47|0
1660784400000|2022-08-18 01:00:00|291.69|288.89|294.25|291.45|294.25|291.45|291.37|288.57|0
1660784700000|2022-08-18 01:05:00|294.46|291.66|294.03|291.23|294.89|292.09|293.82|291.02|0
1660785000000|2022-08-18 01:10:00|294.13|291.33|294.67|291.87|294.88|292.08|293.82|291.02|0
1660785300000|2022-08-18 01:15:00|294.88|292.08|297.02|294.22|297.02|294.22|294.67|291.87|0
1660785600000|2022-08-18 01:20:00|296.8|294|296.37|293.57|297.23|294.43|295.94|293.14|0
1660785900000|2022-08-18 01:25:00|296.58|293.78|295.51|292.71|296.58|293.78|294.66|291.86|0
1660786200000|2022-08-18 01:30:00|295.3|292.5|294.87|292.07|295.94|293.14|294.44|291.64|0
1660786500000|2022-08-18 01:35:00|295.08|292.28|293.79|290.99|295.29|292.49|293.58|290.78|0
1660786800000|2022-08-18 01:40:00|293.58|290.78|294.22|291.42|294.43|291.63|293.04|290.24|0
1660787100000|2022-08-18 01:45:00|294.43|291.63|293.79|290.99|294.86|292.06|293.15|290.35|0
1660787400000|2022-08-18 01:50:00|293.36|290.56|292.18|289.38|293.57|290.77|291.65|288.85|0
1660787700000|2022-08-18 01:55:00|292.08|289.28|293.14|290.34|293.14|290.34|291.86|289.06|0
1660788000000|2022-08-18 02:00:00|292.93|290.13|293.99|291.19|294.31|291.51|292.71|289.91|0
1660788300000|2022-08-18 02:05:00|293.88|291.08|296.55|293.75|297.19|294.39|293.56|290.76|0
1660788600000|2022-08-18 02:10:00|296.44|293.64|295.69|292.89|296.98|294.18|295.58|292.78|0
1660788900000|2022-08-18 02:15:00|295.91|293.11|296.22|293.42|296.54|293.74|295.48|292.68|0
1660789200000|2022-08-18 02:20:00|296.33|293.53|295.04|292.24|296.33|293.53|294.83|292.03|0
1660789500000|2022-08-18 02:25:00|294.83|292.03|295.25|292.45|295.47|292.67|294.83|292.03|0
1660789800000|2022-08-18 02:30:00|295.04|292.24|294.55|291.75|295.08|292.28|294.33|291.53|0
1660790100000|2022-08-18 02:35:00|294.33|291.53|294.97|292.17|295.18|292.38|294.12|291.32|0
1660790400000|2022-08-18 02:40:00|295.18|292.38|295.61|292.81|295.83|293.03|294.97|292.17|0
1660790700000|2022-08-18 02:45:00|295.71|292.91|295.82|293.02|296.03|293.23|295.18|292.38|0
1660791000000|2022-08-18 02:50:00|295.61|292.81|295.6|292.8|295.92|293.12|294.96|292.16|0
1660791300000|2022-08-18 02:55:00|295.39|292.59|295.17|292.37|295.6|292.8|294.96|292.16|0
1660791600000|2022-08-18 03:00:00|295.49|292.69|295.59|292.79|296.24|293.44|295.38|292.58|0
1660791900000|2022-08-18 03:05:00|295.7|292.9|295.81|293.01|296.23|293.43|294.95|292.15|0
1660792200000|2022-08-18 03:10:00|295.91|293.11|295.9|293.1|296.23|293.43|295.37|292.57|0
1660792500000|2022-08-18 03:15:00|296.02|293.22|296.66|293.86|296.87|294.07|296.02|293.22|0
1660792800000|2022-08-18 03:20:00|296.44|293.64|296.22|293.42|296.65|293.85|296.01|293.21|0
1660793100000|2022-08-18 03:25:00|296.11|293.31|296.86|294.06|297.08|294.28|296.01|293.21|0
1660793400000|2022-08-18 03:30:00|296.75|293.95|296|293.2|296.86|294.06|296|293.2|0
1660793700000|2022-08-18 03:35:00|295.79|292.99|294.5|291.7|295.79|292.99|294.28|291.48|0
1660794000000|2022-08-18 03:40:00|294.39|291.59|293.64|290.84|294.71|291.91|293.42|290.62|0
1660794300000|2022-08-18 03:45:00|293.85|291.05|294.49|291.69|294.71|291.91|293.85|291.05|0
1660794600000|2022-08-18 03:50:00|294.28|291.48|294.38|291.58|294.7|291.9|293.85|291.05|0
1660794900000|2022-08-18 03:55:00|294.49|291.69|294.7|291.9|295.13|292.33|294.27|291.47|0
1660795200000|2022-08-18 04:00:00|294.48|291.68|294.27|291.47|294.91|292.11|294.27|291.47|0
1660795500000|2022-08-18 04:05:00|294.05|291.25|295.33|292.53|295.33|292.53|294.05|291.25|0
1660795800000|2022-08-18 04:10:00|295.22|292.42|294.47|291.67|295.33|292.53|294.47|291.67|0
1660796100000|2022-08-18 04:15:00|294.69|291.89|295.33|292.53|295.54|292.74|294.69|291.89|0
1660796400000|2022-08-18 04:20:00|295.43|292.63|295.54|292.74|295.54|292.74|295.11|292.31|0
1660796700000|2022-08-18 04:25:00|295.42|292.62|295.96|293.16|296.18|293.38|295.42|292.62|0
1660797000000|2022-08-18 04:30:00|296.18|293.38|295.96|293.16|296.39|293.59|295.96|293.16|0
1660797300000|2022-08-18 04:35:00|295.74|292.94|295.1|292.3|295.74|292.94|294.88|292.08|0
1660797600000|2022-08-18 04:40:00|294.88|292.08|294.24|291.44|294.88|292.08|293.81|291.01|0
1660797900000|2022-08-18 04:45:00|294.34|291.54|294.66|291.86|294.88|292.08|294.24|291.44|0
1660798200000|2022-08-18 04:50:00|294.88|292.08|293.8|291|294.88|292.08|293.8|291|0
1660798500000|2022-08-18 04:55:00|293.59|290.79|292.09|289.29|293.59|290.79|291.87|289.07|0
1660798800000|2022-08-18 05:00:00|291.87|289.07|292.94|290.14|293.15|290.35|291.66|288.86|0
1660799100000|2022-08-18 05:05:00|293.15|290.35|294.43|291.63|294.43|291.63|292.72|289.92|0
1660799400000|2022-08-18 05:10:00|294.22|291.42|294.86|292.06|295.29|292.49|294.22|291.42|0
1660799700000|2022-08-18 05:15:00|295.07|292.27|295.07|292.27|295.5|292.7|294.64|291.84|0
1660800000000|2022-08-18 05:20:00|294.85|292.05|294.21|291.41|295.07|292.27|294.21|291.41|0
1660800300000|2022-08-18 05:25:00|294.42|291.62|295.7|292.9|295.7|292.9|294.42|291.62|0
1660800600000|2022-08-18 05:30:00|295.59|292.79|294.41|291.61|295.7|292.9|293.56|290.76|0
1660800900000|2022-08-18 05:35:00|294.2|291.4|293.98|291.18|294.84|292.04|293.56|290.76|0
1660801200000|2022-08-18 05:40:00|294.2|291.4|293.76|290.96|294.41|291.61|293.76|290.96|0
1660801500000|2022-08-18 05:45:00|293.55|290.75|292.48|289.68|293.55|290.75|292.05|289.25|0
1660801800000|2022-08-18 05:50:00|292.69|289.89|291.19|288.39|293.33|290.53|290.77|287.97|0
1660802100000|2022-08-18 05:55:00|290.98|288.18|289.48|286.68|291.19|288.39|289.27|286.47|0
1660802400000|2022-08-18 06:00:00|289.06|286.26|289.69|286.89|290.33|287.53|287.14|284.34|0
1660802700000|2022-08-18 06:05:00|289.48|286.68|290.97|288.17|291.28|288.48|287.99|285.19|0
1660803000000|2022-08-18 06:10:00|291.28|288.48|292.26|289.46|292.26|289.46|290.72|287.92|0
1660803300000|2022-08-18 06:15:00|292.04|289.24|292.37|289.57|292.8|290|291.31|288.51|0
1660803600000|2022-08-18 06:20:00|292.59|289.79|291.09|288.29|292.8|290|290.88|288.08|0
1660803900000|2022-08-18 06:25:00|290.88|288.08|288.97|286.17|291.09|288.29|288.75|285.95|0
1660804200000|2022-08-18 06:30:00|288.75|285.95|286.42|283.62|288.97|286.17|285.79|282.99|0
1660804500000|2022-08-18 06:35:00|286.21|283.41|286.63|283.83|288.11|285.31|285.78|282.98|0
1660804800000|2022-08-18 06:40:00|287.05|284.25|287.68|284.88|287.68|284.88|285.78|282.98|0
1660805100000|2022-08-18 06:45:00|287.47|284.67|286.83|284.03|288.32|285.52|286.62|283.82|0
1660805400000|2022-08-18 06:50:00|287.25|284.45|284.92|282.12|287.47|284.67|284.92|282.12|0
1660805700000|2022-08-18 06:55:00|285.14|282.34|284.08|281.28|285.14|282.34|283.24|280.44|0
1660806000000|2022-08-18 07:00:00|284.92|282.12|285.55|282.75|286.61|283.81|284.71|281.91|0
1660806300000|2022-08-18 07:05:00|285.14|282.74|288.87|286.47|289.08|286.68|283.03|280.63|0
1660806600000|2022-08-18 07:10:00|288.66|286.26|288.87|286.47|289.72|287.32|287.91|285.51|0
1660806900000|2022-08-18 07:15:00|288.44|286.04|284.64|282.24|288.65|286.25|284.42|282.02|0
1660807200000|2022-08-18 07:20:00|284|281.6|287.59|285.19|287.9|285.5|283.79|281.39|0
1660807500000|2022-08-18 07:25:00|287.48|285.08|288.43|286.03|289.7|287.3|286.53|284.13|0
1660807800000|2022-08-18 07:30:00|288.53|286.13|289.27|286.87|289.7|287.3|287.68|285.28|0
1660808100000|2022-08-18 07:35:00|289.16|286.76|289.69|287.29|290.12|287.72|287.58|285.18|0
1660808400000|2022-08-18 07:40:00|289.48|287.08|288.73|286.33|290.97|288.57|288.63|286.23|0
1660808700000|2022-08-18 07:45:00|288.63|286.23|288.63|286.23|289.05|286.65|287.57|285.17|0
1660809000000|2022-08-18 07:50:00|288.94|286.54|287.35|284.95|289.05|286.65|286.93|284.53|0
1660809300000|2022-08-18 07:55:00|287.56|285.16|288.48|286.08|289.47|287.07|286.93|284.53|0
1660809600000|2022-08-18 08:00:00|288.9|286.5|289.85|287.45|290.17|287.77|288.26|285.86|0
1660809900000|2022-08-18 08:05:00|290.17|287.77|290.6|288.2|291.66|289.26|288.9|286.5|0
1660810200000|2022-08-18 08:10:00|290.38|287.98|289.95|287.55|290.81|288.41|289.32|286.92|0
1660810500000|2022-08-18 08:15:00|290.06|287.66|288.67|286.27|291.23|288.83|288.67|286.27|0
1660810800000|2022-08-18 08:20:00|288.56|286.16|287.82|285.42|288.56|286.16|286.55|284.15|0
1660811100000|2022-08-18 08:25:00|288.03|285.63|287.82|285.42|288.03|285.63|286.55|284.15|0
1660811400000|2022-08-18 08:30:00|288.03|285.63|288.34|285.94|288.55|286.15|286.97|284.57|0
1660811700000|2022-08-18 08:35:00|288.45|286.05|288.23|285.83|289.09|286.69|287.39|284.99|0
1660812000000|2022-08-18 08:40:00|288.45|286.05|291.42|289.02|291.64|289.24|287.7|285.3|0
1660812300000|2022-08-18 08:45:00|291.64|289.24|292.91|290.51|293.77|291.37|291.31|288.91|0
1660812600000|2022-08-18 08:50:00|292.7|290.3|291.84|289.44|293.77|291.37|291.84|289.44|0
1660812900000|2022-08-18 08:55:00|291.41|289.01|295.26|292.86|295.69|293.29|291.2|288.8|0
1660813200000|2022-08-18 09:00:00|295.47|293.07|295.14|292.74|296.33|293.93|294.83|292.43|0
1660813500000|2022-08-18 09:05:00|295.04|292.64|297.39|294.99|298.9|296.5|295.04|292.64|0
1660813800000|2022-08-18 09:10:00|297.18|294.78|296.32|293.92|298.25|295.85|296.32|293.92|0
1660814100000|2022-08-18 09:15:00|296.53|294.13|297.39|294.99|297.39|294.99|296.1|293.7|0
1660814400000|2022-08-18 09:20:00|297.17|294.77|297.17|294.77|298.24|295.84|296.74|294.34|0
1660814700000|2022-08-18 09:25:00|297.38|294.98|298.67|296.27|299.53|297.13|297.17|294.77|0
1660815000000|2022-08-18 09:30:00|298.56|296.16|298.02|295.62|298.88|296.48|297.59|295.19|0
1660815300000|2022-08-18 09:35:00|298.45|296.05|300.17|297.77|300.6|298.2|298.02|295.62|0
1660815600000|2022-08-18 09:40:00|300.06|297.66|301.24|298.84|301.46|299.06|299.74|297.34|0
1660815900000|2022-08-18 09:45:00|301.03|298.63|301.45|299.05|302.32|299.92|300.16|297.76|0
1660816200000|2022-08-18 09:50:00|301.24|298.84|302.96|300.56|302.96|300.56|300.37|297.97|0
1660816500000|2022-08-18 09:55:00|302.74|300.34|302.52|300.12|303.39|300.99|301.66|299.26|0
1660816800000|2022-08-18 10:00:00|302.74|300.34|306.42|304.02|306.42|304.02|302.52|300.12|0
1660817100000|2022-08-18 10:05:00|306.52|304.12|305.55|303.15|307.39|304.99|305.11|302.71|0
1660817400000|2022-08-18 10:10:00|305.76|303.36|303.59|301.19|305.76|303.36|303.38|300.98|0
1660817700000|2022-08-18 10:15:00|303.81|301.41|303.37|300.97|304.24|301.84|302.3|299.9|0
1660818000000|2022-08-18 10:20:00|303.59|301.19|303.37|300.97|304.02|301.62|302.72|300.32|0
1660818300000|2022-08-18 10:25:00|303.47|301.07|303.15|300.75|304.12|301.72|302.94|300.54|0
1660818600000|2022-08-18 10:30:00|303.26|300.86|303.68|301.28|304.01|301.61|303.25|300.85|0
1660818900000|2022-08-18 10:35:00|304.01|301.61|304.87|302.47|305.31|302.91|303.79|301.39|0
1660819200000|2022-08-18 10:40:00|305.09|302.69|302.71|300.31|305.31|302.91|302.71|300.31|0
1660819500000|2022-08-18 10:45:00|302.49|300.09|301.41|299.01|302.49|300.09|300.33|297.93|0
1660819800000|2022-08-18 10:50:00|301.3|298.9|301.19|298.79|302.06|299.66|300.33|297.93|0
1660820100000|2022-08-18 10:55:00|301.08|298.68|301.19|298.79|301.94|299.54|300.76|298.36|0
1660820400000|2022-08-18 11:00:00|300.97|298.57|301.07|298.67|301.62|299.22|299.68|297.28|0
1660820700000|2022-08-18 11:05:00|300.97|298.57|302.48|300.08|302.69|300.29|300.97|298.57|0
1660821000000|2022-08-18 11:10:00|302.47|300.07|303.34|300.94|303.34|300.94|302.47|300.07|0
1660821300000|2022-08-18 11:15:00|303.22|300.82|302.25|299.85|303.55|301.15|302.25|299.85|0
1660821600000|2022-08-18 11:20:00|302.04|299.64|301.82|299.42|302.9|300.5|301.17|298.77|0
1660821900000|2022-08-18 11:25:00|301.7|299.3|299.66|297.26|302.03|299.63|299.66|297.26|0
1660822200000|2022-08-18 11:30:00|299.87|297.47|303.54|301.14|304.4|302|299.55|297.15|0
1660822500000|2022-08-18 11:35:00|303.32|300.92|304.62|302.22|305.05|302.65|303.1|300.7|0
1660822800000|2022-08-18 11:40:00|304.83|302.43|304.61|302.21|305.05|302.65|302.99|300.59|0
1660823100000|2022-08-18 11:45:00|304.83|302.43|304.83|302.43|305.48|303.08|304.18|301.78|0
1660823400000|2022-08-18 11:50:00|304.61|302.21|304.82|302.42|305.04|302.64|303.85|301.45|0
1660823700000|2022-08-18 11:55:00|304.61|302.21|306.12|303.72|306.12|303.72|304.17|301.77|0
1660824000000|2022-08-18 12:00:00|305.9|303.5|308.07|305.67|308.29|305.89|305.68|303.28|0
1660824300000|2022-08-18 12:05:00|307.85|305.45|310.11|307.71|312.49|310.09|307.85|305.45|0
1660824600000|2022-08-18 12:10:00|310.33|307.93|307.06|304.66|310.33|307.93|306.85|304.45|0
1660824900000|2022-08-18 12:15:00|306.85|304.45|304.89|302.49|307.06|304.66|304.89|302.49|0
1660825200000|2022-08-18 12:20:00|304.68|302.28|305.11|302.71|305.54|303.14|304.46|302.06|0
1660825500000|2022-08-18 12:25:00|305.32|302.92|304.45|302.05|305.97|303.57|304.45|302.05|0
1660825800000|2022-08-18 12:30:00|304.56|302.16|304.67|302.27|305.1|302.7|300.78|298.38|0
1660826100000|2022-08-18 12:35:00|304.77|302.37|302.5|300.1|305.1|302.7|301.74|299.34|0
1660826400000|2022-08-18 12:40:00|302.39|299.99|303.14|300.74|303.36|300.96|299.7|297.3|0
1660826700000|2022-08-18 12:45:00|302.93|300.53|303.36|300.96|303.79|301.39|301.63|299.23|0
1660827000000|2022-08-18 12:50:00|303.14|300.74|303.57|301.17|304.44|302.04|301.63|299.23|0
1660827300000|2022-08-18 12:55:00|303.79|301.39|304|301.6|304.22|301.82|301.62|299.22|0
1660827600000|2022-08-18 13:00:00|304.65|302.25|302.02|299.62|304.86|302.46|301.8|299.4|0
1660827900000|2022-08-18 13:05:00|301.69|299.29|300.28|297.88|301.8|299.4|299.64|297.24|0
1660828200000|2022-08-18 13:10:00|300.5|298.1|300.71|298.31|301.58|299.18|300.28|297.88|0
1660828500000|2022-08-18 13:15:00|300.93|298.53|301.14|298.74|301.57|299.17|300.28|297.88|0
1660828800000|2022-08-18 13:20:00|301.36|298.96|300.92|298.52|302.22|299.82|300.71|298.31|0
1660829100000|2022-08-18 13:25:00|300.27|297.87|298.11|295.71|300.49|298.09|297.25|294.85|0
1660829400000|2022-08-18 13:30:00|298.54|296.14|292.85|290.45|299.84|297.44|291.61|289.21|0
1660829700000|2022-08-18 13:35:00|292.43|290.03|296.49|294.09|297.78|295.38|291.57|289.17|0
1660830000000|2022-08-18 13:40:00|296.28|293.88|298.64|296.24|299.07|296.67|293.49|291.09|0
1660830300000|2022-08-18 13:45:00|299.07|296.67|290.49|288.09|299.29|296.89|290.49|288.09|0
1660830600000|2022-08-18 13:50:00|290.71|288.31|291.98|289.58|294.55|292.15|289.85|287.45|0
1660830900000|2022-08-18 13:55:00|292.2|289.8|291.44|289.04|294.12|291.72|290.49|288.09|0
1660831200000|2022-08-18 14:00:00|290.7|288.3|290.27|287.87|290.7|288.3|287.08|284.68|0
1660831500000|2022-08-18 14:05:00|290.7|288.3|292.4|290|292.61|290.21|288.14|285.74|0
1660831800000|2022-08-18 14:10:00|291.97|289.57|291.97|289.57|292.4|290|288.98|286.58|0
1660832100000|2022-08-18 14:15:00|291.76|289.36|293.68|291.28|293.89|291.49|290.26|287.86|0
1660832400000|2022-08-18 14:20:00|293.89|291.49|294.58|292.18|296.68|294.28|293.08|290.68|0
1660832700000|2022-08-18 14:25:00|294.37|291.97|291.78|289.38|295.66|293.26|291.57|289.17|0
1660833000000|2022-08-18 14:30:00|292.21|289.81|292.42|290.02|293.72|291.32|288.78|286.38|0
1660833300000|2022-08-18 14:35:00|291.99|289.59|294.14|291.74|294.14|291.74|290.71|288.31|0
1660833600000|2022-08-18 14:40:00|294.36|291.96|297.15|294.75|299.1|296.7|293.71|291.31|0
1660833900000|2022-08-18 14:45:00|297.59|295.19|301.26|298.86|301.48|299.08|296.29|293.89|0
1660834200000|2022-08-18 14:50:00|301.48|299.08|297.82|295.42|302.13|299.73|297.17|294.77|0
1660834500000|2022-08-18 14:55:00|297.6|295.2|296.3|293.9|298.25|295.85|294.36|291.96|0
1660834800000|2022-08-18 15:00:00|296.73|294.33|293.92|291.52|299.33|296.93|293.27|290.87|0
1660835100000|2022-08-18 15:05:00|294.14|291.74|294.35|291.95|294.78|292.38|291.55|289.15|0
1660835400000|2022-08-18 15:10:00|295|292.6|298.02|295.62|298.24|295.84|294.35|291.95|0
1660835700000|2022-08-18 15:15:00|298.24|295.84|297.8|295.4|301.27|298.87|297.15|294.75|0
1660836000000|2022-08-18 15:20:00|297.58|295.18|303.23|300.83|303.23|300.83|297.58|295.18|0
1660836300000|2022-08-18 15:25:00|302.79|300.39|303.01|300.61|304.32|301.92|300.83|298.43|0
1660836600000|2022-08-18 15:30:00|303.66|301.26|304.41|302.01|306.28|303.88|301.7|299.3|0
1660836900000|2022-08-18 15:35:00|304.75|302.35|305.4|303|306.71|304.31|303.22|300.82|0
1660837200000|2022-08-18 15:40:00|305.62|303.22|305.61|303.21|307.36|304.96|304.09|301.69|0
1660837500000|2022-08-18 15:45:00|305.94|303.54|306.92|304.52|307.8|305.4|304.52|302.12|0
1660837800000|2022-08-18 15:50:00|307.36|304.96|306.04|303.64|308.45|306.05|305.17|302.77|0
1660838100000|2022-08-18 15:55:00|306.26|303.86|304.07|301.67|308.23|305.83|304.07|301.67|0
1660838400000|2022-08-18 16:00:00|304.73|302.33|305.82|303.42|306.36|303.96|302.98|300.58|0
1660838700000|2022-08-18 16:05:00|306.04|303.64|304.07|301.67|306.47|304.07|303.63|301.23|0
1660839000000|2022-08-18 16:10:00|303.85|301.45|303.41|301.01|304.94|302.54|302.54|300.14|0
1660839300000|2022-08-18 16:15:00|303.63|301.23|303.19|300.79|304.5|302.1|302.54|300.14|0
1660839600000|2022-08-18 16:20:00|302.97|300.57|295.59|293.19|302.97|300.57|294.94|292.54|0
1660839900000|2022-08-18 16:25:00|295.37|292.97|294.94|292.54|297.1|294.7|293.65|291.25|0
1660840200000|2022-08-18 16:30:00|295.16|292.76|295.8|293.4|296.02|293.62|293.43|291.03|0
1660840500000|2022-08-18 16:35:00|296.02|293.62|294.28|291.88|296.23|293.83|292.56|290.16|0
1660840800000|2022-08-18 16:40:00|293.85|291.45|289.33|286.93|294.72|292.32|289.33|286.93|0
1660841100000|2022-08-18 16:45:00|289.12|286.72|293.2|290.8|294.06|291.66|288.9|286.5|0
1660841400000|2022-08-18 16:50:00|292.98|290.58|293.84|291.44|293.85|291.45|292.12|289.72|0
1660841700000|2022-08-18 16:55:00|293.63|291.23|293.19|290.79|294.27|291.87|292.12|289.72|0
1660842000000|2022-08-18 17:00:00|293.62|291.22|291.9|289.5|294.48|292.08|291.47|289.07|0
1660842300000|2022-08-18 17:05:00|291.68|289.28|297.29|294.89|297.51|295.11|291.68|289.28|0
1660842600000|2022-08-18 17:10:00|297.51|295.11|294.04|291.64|299.02|296.62|294.04|291.64|0
1660842900000|2022-08-18 17:15:00|294.26|291.86|297.5|295.1|297.5|295.1|293.83|291.43|0
1660843200000|2022-08-18 17:20:00|297.72|295.32|297.28|294.88|299.23|296.83|296.2|293.8|0
1660843500000|2022-08-18 17:25:00|297.5|295.1|298.58|296.18|299.66|297.26|296.41|294.01|0
1660843800000|2022-08-18 17:30:00|298.79|296.39|299.01|296.61|299.66|297.26|297.06|294.66|0
1660844100000|2022-08-18 17:35:00|299.22|296.82|301.39|298.99|301.39|298.99|299.01|296.61|0
1660844400000|2022-08-18 17:40:00|301.61|299.21|300.96|298.56|301.83|299.43|300.74|298.34|0
1660844700000|2022-08-18 17:45:00|300.74|298.34|298.78|296.38|300.74|298.34|298.35|295.95|0
1660845000000|2022-08-18 17:50:00|298.56|296.16|299.21|296.81|300.52|298.12|298.56|296.16|0
1660845300000|2022-08-18 17:55:00|298.99|296.59|298.23|295.83|299.21|296.81|296.61|294.21|0
1660845600000|2022-08-18 18:00:00|298.34|295.94|298.34|295.94|299.42|297.02|296.39|293.99|0
1660845900000|2022-08-18 18:05:00|298.55|296.15|301.59|299.19|301.81|299.41|297.69|295.29|0
1660846200000|2022-08-18 18:10:00|301.37|298.97|301.15|298.75|303.11|300.71|299.42|297.02|0
1660846500000|2022-08-18 18:15:00|300.94|298.54|302.46|300.06|302.89|300.49|300.72|298.32|0
1660846800000|2022-08-18 18:20:00|302.24|299.84|302.45|300.05|302.67|300.27|300.28|297.88|0
1660847100000|2022-08-18 18:25:00|302.67|300.27|301.8|299.4|302.67|300.27|301.14|298.74|0
1660847400000|2022-08-18 18:30:00|302.01|299.61|299.4|297|302.01|299.61|298.1|295.7|0
1660847700000|2022-08-18 18:35:00|299.18|296.78|299.18|296.78|299.83|297.43|298.31|295.91|0
1660848000000|2022-08-18 18:40:00|298.96|296.56|302|299.6|302|299.6|298.75|296.35|0
1660848300000|2022-08-18 18:45:00|301.79|299.39|300.26|297.86|302.22|299.82|299.83|297.43|0
1660848600000|2022-08-18 18:50:00|300.48|298.08|305.27|302.87|305.27|302.87|300.04|297.64|0
1660848900000|2022-08-18 18:55:00|305.05|302.65|304.17|301.77|305.92|303.52|303.95|301.55|0
1660849200000|2022-08-18 19:00:00|303.95|301.55|305.7|303.3|305.92|303.52|303.3|300.9|0
1660849500000|2022-08-18 19:05:00|305.48|303.08|305.69|303.29|306.57|304.17|305.26|302.86|0
1660849800000|2022-08-18 19:10:00|305.91|303.51|307.22|304.82|308.1|305.7|305.04|302.64|0
1660850100000|2022-08-18 19:15:00|307.66|305.26|310.51|308.11|310.95|308.55|306.56|304.16|0
1660850400000|2022-08-18 19:20:00|310.29|307.89|310.94|308.54|311.16|308.76|307.87|305.47|0
1660850700000|2022-08-18 19:25:00|311.16|308.76|310.5|308.1|311.38|308.98|309.19|306.79|0
1660851000000|2022-08-18 19:30:00|310.72|308.32|312.26|309.86|312.48|310.08|308.96|306.56|0
1660851300000|2022-08-18 19:35:00|311.82|309.42|310.93|308.53|312.7|310.3|310.93|308.53|0
1660851600000|2022-08-18 19:40:00|311.15|308.75|310.71|308.31|312.03|309.63|309.61|307.21|0
1660851900000|2022-08-18 19:45:00|310.49|308.09|309.17|306.77|311.15|308.75|307.86|305.46|0
1660852200000|2022-08-18 19:50:00|308.51|306.11|303.26|300.86|308.51|306.11|302.83|300.43|0
1660852500000|2022-08-18 19:55:00|303.48|301.08|306.54|304.14|306.54|304.14|301.52|299.12|0
1660852800000|2022-08-18 20:00:00|306.32|303.92|306.19|303.79|307.85|305.45|305.44|303.04|0
1660853100000|2022-08-18 20:05:00|305.98|303.58|304|301.6|305.98|303.58|304|301.6|0
1660853400000|2022-08-18 20:10:00|304.22|301.82|302.91|300.51|305.1|302.7|302.91|300.51|0
1660853700000|2022-08-18 20:15:00|303.98|301.18|305.07|302.27|305.07|302.27|303.98|301.18|0
1660854000000|2022-08-18 20:20:00|304.85|302.05|305.51|302.71|305.73|302.93|304.85|302.05|0
1660854300000|2022-08-18 20:25:00|305.72|302.92|305.72|302.92|306.38|303.58|305.28|302.48|0
1660854600000|2022-08-18 20:30:00|305.5|302.7|306.16|303.36|306.38|303.58|305.5|302.7|0
1660854900000|2022-08-18 20:35:00|306.38|303.58|305.71|302.91|306.38|303.58|305.71|302.91|0
1660855200000|2022-08-18 20:40:00|305.93|303.13|306.15|303.35|306.15|303.35|305.49|302.69|0
1660855500000|2022-08-18 20:45:00|306.25|303.45|306.15|303.35|306.37|303.57|305.93|303.13|0
1660855800000|2022-08-18 20:50:00|305.93|303.13|306.58|303.78|306.69|303.89|305.93|303.13|0
1660856100000|2022-08-18 20:55:00|306.69|303.89|306.15|303.35|306.69|303.89|305.26|302.46|0
1660856400000|2022-08-18 21:00:00|306.28|303.48|306.22|303.42|306.28|303.48|305.93|303.13|0
1660856700000|2022-08-18 21:05:00|306.18|303.38|306.08|303.28|306.43|303.63|305.89|303.09|0
1660857000000|2022-08-18 21:10:00|306.02|303.22|306.31|303.51|306.33|303.53|306.02|303.22|0
1660857300000|2022-08-18 21:15:00|306.3|303.5|306.3|303.5|306.3|303.5|305.92|303.12|0
1660857600000|2022-08-18 21:20:00|306.36|303.56|305.78|302.98|306.36|303.56|305.76|302.96|0
1660857900000|2022-08-18 21:25:00|305.95|303.15|306.07|303.27|306.3|303.5|305.95|303.15|0
1660858200000|2022-08-18 21:30:00|306.1|303.3|306.06|303.26|306.1|303.3|306|303.2|0
1660858500000|2022-08-18 21:35:00|306.03|303.23|306|303.2|306.03|303.23|305.97|303.17|0
1660858800000|2022-08-18 21:40:00|305.96|303.16|305.67|302.87|305.96|303.16|305.67|302.87|0
1660859100000|2022-08-18 21:45:00|305.71|302.91|305.7|302.9|305.71|302.91|305.7|302.9|0
1660859700000|2022-08-18 21:55:00|305.57|302.77|305.41|302.61|305.73|302.93|305.41|302.61|0
1660860000000|2022-08-18 22:00:00|305.11|302.31|303.69|300.89|305.77|302.97|303.25|300.45|0
1660860300000|2022-08-18 22:05:00|303.47|300.67|304.67|301.87|305.22|302.42|303.47|300.67|0
1660860600000|2022-08-18 22:10:00|304.78|301.98|304.12|301.32|305.1|302.3|304.12|301.32|0
1660860900000|2022-08-18 22:15:00|304.22|301.42|304.12|301.32|304.56|301.76|303.9|301.1|0
1660861200000|2022-08-18 22:20:00|303.9|301.1|304.55|301.75|304.77|301.97|303.9|301.1|0
1660861500000|2022-08-18 22:25:00|304.33|301.53|304.33|301.53|305.64|302.84|304.33|301.53|0
1660861800000|2022-08-18 22:30:00|304.43|301.63|304.33|301.53|304.77|301.97|304.11|301.31|0
1660862100000|2022-08-18 22:35:00|304.54|301.74|304.1|301.3|304.54|301.74|303.67|300.87|0
1660862400000|2022-08-18 22:40:00|304.32|301.52|304.76|301.96|304.76|301.96|304.1|301.3|0
1660862700000|2022-08-18 22:45:00|304.54|301.74|303.66|300.86|304.54|301.74|303.66|300.86|0
1660863000000|2022-08-18 22:50:00|303.44|300.64|304.09|301.29|304.1|301.3|303.44|300.64|0
1660863300000|2022-08-18 22:55:00|303.87|301.07|303.65|300.85|304.09|301.29|303.65|300.85|0
1660863600000|2022-08-18 23:00:00|303.76|300.96|303.32|300.52|303.87|301.07|303.21|300.41|0
1660863900000|2022-08-18 23:05:00|303.43|300.63|303.43|300.63|303.65|300.85|303.21|300.41|0
1660864200000|2022-08-18 23:10:00|303.65|300.85|303.64|300.84|303.86|301.06|303.64|300.84|0
1660864500000|2022-08-18 23:15:00|303.75|300.95|303.42|300.62|303.75|300.95|303.2|300.4|0
1660864800000|2022-08-18 23:20:00|303.31|300.51|303.2|300.4|303.42|300.62|302.98|300.18|0
1660865100000|2022-08-18 23:25:00|303.42|300.62|304.07|301.27|304.07|301.27|303.2|300.4|0
1660865400000|2022-08-18 23:30:00|303.85|301.05|303.19|300.39|303.85|301.05|303.19|300.39|0
1660865700000|2022-08-18 23:35:00|303.41|300.61|302.97|300.17|303.41|300.61|302.75|299.95|0
1660866000000|2022-08-18 23:40:00|302.75|299.95|302.31|299.51|302.85|300.05|302.31|299.51|0
1660866300000|2022-08-18 23:45:00|302.53|299.73|302.96|300.16|302.96|300.16|302.31|299.51|0
1660866600000|2022-08-18 23:50:00|303.18|300.38|303.62|300.82|303.62|300.82|302.52|299.72|0
1660866900000|2022-08-18 23:55:00|303.4|300.6|304.49|301.69|304.49|301.69|303.18|300.38|0
1660867200000|2022-08-19 00:00:00|304.27|301.47|302.3|299.5|305.8|303|302.3|299.5|0
1660867500000|2022-08-19 00:05:00|300.55|297.75|301.2|298.4|301.42|298.62|299.9|297.1|0
1660867800000|2022-08-19 00:10:00|300.99|298.19|299.46|296.66|300.99|298.19|299.24|296.44|0
1660868100000|2022-08-19 00:15:00|299.67|296.87|300.54|297.74|300.98|298.18|299.46|296.66|0
1660868400000|2022-08-19 00:20:00|300.32|297.52|300.1|297.3|300.76|297.96|299.89|297.09|0
1660868700000|2022-08-19 00:25:00|299.88|297.08|298.79|295.99|299.88|297.08|298.14|295.34|0
1660869000000|2022-08-19 00:30:00|298.57|295.77|298.79|295.99|299.88|297.08|298.57|295.77|0
1660869300000|2022-08-19 00:35:00|299.01|296.21|298.57|295.77|299.22|296.42|298.13|295.33|0
1660869600000|2022-08-19 00:40:00|298.46|295.66|299.22|296.42|299.65|296.85|298.35|295.55|0
1660869900000|2022-08-19 00:45:00|299|296.2|298.78|295.98|299.44|296.64|298.34|295.54|0
1660870200000|2022-08-19 00:50:00|299|296.2|298.78|295.98|299.21|296.41|298.34|295.54|0
1660870500000|2022-08-19 00:55:00|298.99|296.19|299.43|296.63|300.3|297.5|298.99|296.19|0
1660870800000|2022-08-19 01:00:00|299.64|296.84|299.64|296.84|299.64|296.84|298.77|295.97|0
1660871100000|2022-08-19 01:05:00|299.42|296.62|300.07|297.27|300.51|297.71|299.42|296.62|0
1660871400000|2022-08-19 01:10:00|300.29|297.49|300.51|297.71|300.94|298.14|300.07|297.27|0
1660871700000|2022-08-19 01:15:00|300.83|298.03|299.85|297.05|301.16|298.36|299.63|296.83|0
1660872000000|2022-08-19 01:20:00|300.07|297.27|299.63|296.83|300.07|297.27|299.19|296.39|0
1660872300000|2022-08-19 01:25:00|299.84|297.04|299.29|296.49|300.06|297.26|299.19|296.39|0
1660872600000|2022-08-19 01:30:00|299.62|296.82|296.36|293.56|299.84|297.04|296.14|293.34|0
1660872900000|2022-08-19 01:35:00|296.57|293.77|298.09|295.29|298.09|295.29|296.57|293.77|0
1660873200000|2022-08-19 01:40:00|297.87|295.07|297.87|295.07|298.74|295.94|297|294.2|0
1660873500000|2022-08-19 01:45:00|297.98|295.18|298.96|296.16|299.17|296.37|297.43|294.63|0
1660873800000|2022-08-19 01:50:00|299.17|296.37|299.82|297.02|300.37|297.57|298.95|296.15|0
1660874100000|2022-08-19 01:55:00|299.61|296.81|299.82|297.02|300.04|297.24|299.17|296.37|0
1660874400000|2022-08-19 02:00:00|300.04|297.24|299.38|296.58|300.26|297.46|299.16|296.36|0
1660874700000|2022-08-19 02:05:00|299.6|296.8|299.38|296.58|300.47|297.67|299.16|296.36|0
1660875000000|2022-08-19 02:10:00|299.16|296.36|299.81|297.01|300.03|297.23|298.51|295.71|0
1660875300000|2022-08-19 02:15:00|299.59|296.79|299.26|296.46|300.25|297.45|299.16|296.36|0
1660875600000|2022-08-19 02:20:00|299.37|296.57|299.37|296.57|300.24|297.44|299.15|296.35|0
1660875900000|2022-08-19 02:25:00|299.15|296.35|299.37|296.57|299.8|297|299.15|296.35|0
1660876200000|2022-08-19 02:30:00|299.58|296.78|300.02|297.22|300.23|297.43|299.58|296.78|0
1660876500000|2022-08-19 02:35:00|300.23|297.43|301.76|298.96|301.98|299.18|300.02|297.22|0
1660876800000|2022-08-19 02:40:00|301.98|299.18|301.54|298.74|302.19|299.39|301.32|298.52|0
1660877100000|2022-08-19 02:45:00|301.75|298.95|301.31|298.51|301.75|298.95|301.1|298.3|0
1660877400000|2022-08-19 02:50:00|301.53|298.73|301.75|298.95|302.41|299.61|301.53|298.73|0
1660877700000|2022-08-19 02:55:00|301.53|298.73|303.06|300.26|303.06|300.26|301.53|298.73|0
1660878000000|2022-08-19 03:00:00|303.28|300.48|302.62|299.82|303.49|300.69|302.4|299.6|0
1660878300000|2022-08-19 03:05:00|302.18|299.38|302.18|299.38|302.83|300.03|301.96|299.16|0
1660878600000|2022-08-19 03:10:00|302.28|299.48|302.39|299.59|302.83|300.03|301.95|299.15|0
1660878900000|2022-08-19 03:15:00|302.17|299.37|302.39|299.59|302.83|300.03|302.17|299.37|0
1660879200000|2022-08-19 03:20:00|302.61|299.81|301.95|299.15|303.04|300.24|301.95|299.15|0
1660879500000|2022-08-19 03:25:00|302.17|299.37|301.29|298.49|302.38|299.58|301.29|298.49|0
1660879800000|2022-08-19 03:30:00|301.07|298.27|299.1|296.3|301.07|298.27|298.02|295.22|0
1660880100000|2022-08-19 03:35:00|298.89|296.09|299.86|297.06|299.97|297.17|298.89|296.09|0
1660880400000|2022-08-19 03:40:00|299.97|297.17|299.31|296.51|299.97|297.17|299.1|296.3|0
1660880700000|2022-08-19 03:45:00|299.1|296.3|298.66|295.86|299.75|296.95|298.11|295.31|0
1660881000000|2022-08-19 03:50:00|298.44|295.64|298.22|295.42|299.09|296.29|298.22|295.42|0
1660881300000|2022-08-19 03:55:00|298.44|295.64|298|295.2|298.44|295.64|297.78|294.98|0
1660881600000|2022-08-19 04:00:00|297.78|294.98|297.12|294.32|298|295.2|297.12|294.32|0
1660881900000|2022-08-19 04:05:00|297.34|294.54|297.12|294.32|297.56|294.76|296.9|294.1|0
1660882200000|2022-08-19 04:10:00|296.9|294.1|297.33|294.53|297.55|294.75|296.69|293.89|0
1660882500000|2022-08-19 04:15:00|297.55|294.75|297.98|295.18|297.98|295.18|297.33|294.53|0
1660882800000|2022-08-19 04:20:00|297.77|294.97|298.2|295.4|298.42|295.62|297.77|294.97|0
1660883100000|2022-08-19 04:25:00|297.98|295.18|297.98|295.18|298.42|295.62|297.76|294.96|0
1660883400000|2022-08-19 04:30:00|298.19|295.39|298.63|295.83|298.63|295.83|297.98|295.18|0
1660883700000|2022-08-19 04:35:00|298.51|295.71|296.88|294.08|298.63|295.83|296.23|293.43|0
1660884000000|2022-08-19 04:40:00|296.67|293.87|296.88|294.08|297.32|294.52|296.23|293.43|0
1660884300000|2022-08-19 04:45:00|296.66|293.86|296.44|293.64|296.88|294.08|296.22|293.42|0
1660884600000|2022-08-19 04:50:00|296.66|293.86|297.09|294.29|297.09|294.29|296.44|293.64|0
1660884900000|2022-08-19 04:55:00|296.87|294.07|296.65|293.85|297.31|294.51|296.43|293.63|0
1660885200000|2022-08-19 05:00:00|296.87|294.07|295.56|292.76|297.09|294.29|295.56|292.76|0
1660885500000|2022-08-19 05:05:00|295.34|292.54|295.78|292.98|295.78|292.98|294.69|291.89|0
1660885800000|2022-08-19 05:10:00|295.99|293.19|295.56|292.76|296.21|293.41|295.12|292.32|0
1660886100000|2022-08-19 05:15:00|295.34|292.54|295.77|292.97|296.42|293.62|295.34|292.54|0
1660886400000|2022-08-19 05:20:00|295.55|292.75|294.9|292.1|296.2|293.4|294.46|291.66|0
1660886700000|2022-08-19 05:25:00|295.11|292.31|295.15|292.35|295.33|292.53|294.03|291.23|0
1660887000000|2022-08-19 05:30:00|294.93|292.13|293.85|291.05|295.37|292.57|293.85|291.05|0
1660887300000|2022-08-19 05:35:00|294.06|291.26|293.19|290.39|294.06|291.26|292.33|289.53|0
1660887600000|2022-08-19 05:40:00|293.41|290.61|293.19|290.39|293.84|291.04|292.98|290.18|0
1660887900000|2022-08-19 05:45:00|293.41|290.61|294.7|291.9|294.7|291.9|293.4|290.6|0
1660888200000|2022-08-19 05:50:00|294.92|292.12|296|293.2|296.65|293.85|294.92|292.12|0
1660888500000|2022-08-19 05:55:00|295.78|292.98|295.13|292.33|296|293.2|295.13|292.33|0
1660888800000|2022-08-19 06:00:00|294.91|292.11|294.26|291.46|295.13|292.33|293.39|290.59|0
1660889100000|2022-08-19 06:05:00|294.47|291.67|293.6|290.8|295.12|292.32|293.39|290.59|0
1660889400000|2022-08-19 06:10:00|293.82|291.02|292.3|289.5|294.47|291.67|292.09|289.29|0
1660889700000|2022-08-19 06:15:00|292.09|289.29|291.83|289.03|292.7|289.9|290.85|288.05|0
1660890000000|2022-08-19 06:20:00|291.62|288.82|291.61|288.81|292.48|289.68|291.4|288.6|0
1660890300000|2022-08-19 06:25:00|291.4|288.6|291.18|288.38|292.48|289.68|290.32|287.52|0
1660890600000|2022-08-19 06:30:00|290.96|288.16|289.77|286.97|291.5|288.7|288.59|285.79|0
1660890900000|2022-08-19 06:35:00|289.88|287.08|286.86|284.06|290.31|287.51|286.01|283.21|0
1660891200000|2022-08-19 06:40:00|287.08|284.28|286.65|283.85|287.51|284.71|284.93|282.13|0
1660891500000|2022-08-19 06:45:00|286.43|283.63|285.23|282.43|286.65|283.85|284.48|281.68|0
1660891800000|2022-08-19 06:50:00|285.33|282.53|285.22|282.42|286.51|283.71|284.8|282|0
1660892100000|2022-08-19 06:55:00|285.44|282.64|283.94|281.14|285.54|282.74|282.87|280.07|0
1660892400000|2022-08-19 07:00:00|283.3|280.5|284.79|281.99|285|282.2|282.23|279.43|0
1660892700000|2022-08-19 07:05:00|284.59|282.19|285.66|283.26|286.52|284.12|284.37|281.97|0
1660893000000|2022-08-19 07:10:00|285.44|283.04|286.3|283.9|288.23|285.83|285.23|282.83|0
1660893300000|2022-08-19 07:15:00|286.51|284.11|287.81|285.41|288.24|285.84|285.33|282.93|0
1660893600000|2022-08-19 07:20:00|287.6|285.2|288.02|285.62|288.45|286.05|286.52|284.12|0
1660893900000|2022-08-19 07:25:00|287.81|285.41|287.8|285.4|288.02|285.62|286.09|283.69|0
1660894200000|2022-08-19 07:30:00|287.59|285.19|288.44|286.04|289.52|287.12|287.59|285.19|0
1660894500000|2022-08-19 07:35:00|288.33|285.93|287.58|285.18|288.87|286.47|286.94|284.54|0
1660894800000|2022-08-19 07:40:00|287.68|285.28|288.65|286.25|289.3|286.9|287.58|285.18|0
1660895100000|2022-08-19 07:45:00|288.44|286.04|286.93|284.53|289.3|286.9|286.71|284.31|0
1660895400000|2022-08-19 07:50:00|287.14|284.74|286.71|284.31|287.25|284.85|285.21|282.81|0
1660895700000|2022-08-19 07:55:00|286.81|284.41|287.14|284.74|288.86|286.46|286.81|284.41|0
1660896000000|2022-08-19 08:00:00|286.92|284.52|286.27|283.87|289.07|286.67|286.27|283.87|0
1660896300000|2022-08-19 08:05:00|286.49|284.09|284.13|281.73|286.7|284.3|283.92|281.52|0
1660896600000|2022-08-19 08:10:00|283.92|281.52|283.27|280.87|284.55|282.15|283.06|280.66|0
1660896900000|2022-08-19 08:15:00|283.06|280.66|282.41|280.01|283.7|281.3|280.49|278.09|0
1660897200000|2022-08-19 08:20:00|282.3|279.9|278.36|275.96|282.41|280.01|277.51|275.11|0
1660897500000|2022-08-19 08:25:00|278.25|275.85|278.46|276.06|278.57|276.17|277.51|275.11|0
1660897800000|2022-08-19 08:30:00|278.57|276.17|273.83|271.43|278.57|276.17|273.62|271.22|0
1660898100000|2022-08-19 08:35:00|273.62|271.22|275.44|273.04|275.66|273.26|273.62|271.22|0
1660898400000|2022-08-19 08:40:00|275.23|272.83|275.96|273.56|276.5|274.1|275.02|272.62|0
1660898700000|2022-08-19 08:45:00|275.86|273.46|276.7|274.3|277.76|275.36|275.65|273.25|0
1660899000000|2022-08-19 08:50:00|276.49|274.09|276.28|273.88|276.8|274.4|275.22|272.82|0
1660899300000|2022-08-19 08:55:00|276.38|273.98|277.96|275.56|278.17|275.77|275.64|273.24|0
1660899600000|2022-08-19 09:00:00|277.75|275.35|277.42|275.02|277.96|275.56|275.85|273.45|0
1660899900000|2022-08-19 09:05:00|277|274.6|277.11|274.71|277.53|275.13|276.27|273.87|0
1660900200000|2022-08-19 09:10:00|276.9|274.5|278.37|275.97|278.58|276.18|275.84|273.44|0
1660900500000|2022-08-19 09:15:00|278.16|275.76|279|276.6|279.85|277.45|277.95|275.55|0
1660900800000|2022-08-19 09:20:00|279.1|276.7|277.31|274.91|279.21|276.81|277.1|274.7|0
1660901100000|2022-08-19 09:25:00|277.2|274.8|278.15|275.75|278.57|276.17|277.1|274.7|0
1660901400000|2022-08-19 09:30:00|278.25|275.85|278.15|275.75|278.57|276.17|277.51|275.11|0
1660901700000|2022-08-19 09:35:00|278.14|275.74|279|276.6|279.53|277.13|277.52|275.12|0
1660902000000|2022-08-19 09:40:00|279.22|276.82|279.43|277.03|281.13|278.73|279|276.6|0
1660902300000|2022-08-19 09:45:00|279.42|277.02|278.15|275.75|280.91|278.51|277.93|275.53|0
1660902600000|2022-08-19 09:50:00|277.93|275.53|276.87|274.47|277.93|275.53|275.81|273.41|0
1660902900000|2022-08-19 09:55:00|276.55|274.15|275.48|273.08|277.5|275.1|274.96|272.56|0
1660903200000|2022-08-19 10:00:00|275.59|273.19|274.53|272.13|276.02|273.62|273.9|271.5|0
1660903500000|2022-08-19 10:05:00|274.63|272.23|273.47|271.07|275.06|272.66|273.26|270.86|0
1660903800000|2022-08-19 10:10:00|273.26|270.86|273.78|271.38|275.16|272.76|273.26|270.86|0
1660904100000|2022-08-19 10:15:00|273.68|271.28|276|273.6|276.21|273.81|273.47|271.07|0
1660904400000|2022-08-19 10:20:00|276.43|274.03|275.57|273.17|277.06|274.66|275.36|272.96|0
1660904700000|2022-08-19 10:25:00|275.36|272.96|275.46|273.06|276|273.6|274.51|272.11|0
1660905000000|2022-08-19 10:30:00|275.57|273.17|273.24|270.84|275.88|273.48|273.24|270.84|0
1660905300000|2022-08-19 10:35:00|273.34|270.94|269.66|267.26|274.3|271.9|269.24|266.84|0
1660905600000|2022-08-19 10:40:00|269.45|267.05|266.82|264.42|270.92|268.52|266.51|264.11|0
1660905900000|2022-08-19 10:45:00|267.13|264.73|266.29|263.89|267.55|265.15|265.87|263.47|0
1660906200000|2022-08-19 10:50:00|266.5|264.1|267.94|265.06|268.74|266.34|265.66|263.26|0
1660906500000|2022-08-19 10:55:00|268.15|265.27|268.95|266.55|269.58|267.18|266.89|264.01|0
1660906800000|2022-08-19 11:00:00|269.36|266.96|269.78|267.38|270.62|268.22|268.73|266.33|0
1660907100000|2022-08-19 11:05:00|269.46|267.06|270.4|268|270.61|268.21|267.27|264.87|0
1660907400000|2022-08-19 11:10:00|270.29|267.89|270.19|267.79|270.82|268.42|269.15|266.75|0
1660907700000|2022-08-19 11:15:00|270.4|268|269.14|266.74|271.03|268.63|268.93|266.53|0
1660908000000|2022-08-19 11:20:00|269.35|266.95|271.54|269.14|271.86|269.46|269.35|266.95|0
1660908300000|2022-08-19 11:25:00|271.44|269.04|269.97|267.57|271.65|269.25|269.76|267.36|0
1660908600000|2022-08-19 11:30:00|270.39|267.99|268.29|265.89|271.64|269.24|268.08|265.68|0
1660908900000|2022-08-19 11:35:00|268.08|265.68|268.91|266.51|268.91|266.51|267.24|264.84|0
1660909200000|2022-08-19 11:40:00|268.7|266.3|271.42|269.02|271.42|269.02|267.45|265.05|0
1660909500000|2022-08-19 11:45:00|271.63|269.23|271.42|269.02|272.26|269.86|271|268.6|0
1660909800000|2022-08-19 11:50:00|271.21|268.81|271|268.6|271.84|269.44|270.68|268.28|0
1660910100000|2022-08-19 11:55:00|270.79|268.39|273.3|270.9|273.51|271.11|270.16|267.76|0
1660910400000|2022-08-19 12:00:00|273.51|271.11|274.77|272.37|274.77|272.37|272.67|270.27|0
1660910700000|2022-08-19 12:05:00|274.35|271.95|274.33|271.93|275.29|272.89|273.51|271.11|0
1660911000000|2022-08-19 12:10:00|273.76|271.36|271.58|269.18|273.97|271.57|270.32|267.92|0
1660911300000|2022-08-19 12:15:00|271.37|268.97|272.7|270.3|272.7|270.3|270.95|268.55|0
1660911600000|2022-08-19 12:20:00|272.91|270.51|269.23|266.83|272.91|270.51|268.5|266.1|0
1660911900000|2022-08-19 12:25:00|269.34|266.94|270.38|267.98|270.38|267.98|268.29|265.89|0
1660912200000|2022-08-19 12:30:00|270.17|267.77|269.75|267.35|270.8|268.4|268.5|266.1|0
1660912500000|2022-08-19 12:35:00|269.85|267.45|272.9|270.5|273.11|270.71|269.85|267.45|0
1660912800000|2022-08-19 12:40:00|273.11|270.71|272.68|270.28|274.58|272.18|272.68|270.28|0
1660913100000|2022-08-19 12:45:00|272.89|270.49|273.1|270.7|274.36|271.96|272.68|270.28|0
1660913400000|2022-08-19 12:50:00|273.31|270.91|275.63|273.23|276.05|273.65|273.1|270.7|0
1660913700000|2022-08-19 12:55:00|275.84|273.44|273.72|271.32|276.26|273.86|272.88|270.48|0
1660914000000|2022-08-19 13:00:00|273.51|271.11|272.04|269.64|276.04|273.64|272.04|269.64|0
1660914300000|2022-08-19 13:05:00|271.83|269.43|274.98|272.58|274.98|272.58|271.61|269.21|0
1660914600000|2022-08-19 13:10:00|274.77|272.37|276.88|274.48|276.88|274.48|273.5|271.1|0
1660914900000|2022-08-19 13:15:00|277.09|274.69|278.36|275.96|278.36|275.96|276.45|274.05|0
1660915200000|2022-08-19 13:20:00|278.15|275.75|280.48|278.08|280.69|278.29|277.72|275.32|0
1660915500000|2022-08-19 13:25:00|281.11|278.71|281.11|278.71|281.96|279.56|279.41|277.01|0
1660915800000|2022-08-19 13:30:00|280.47|278.07|278.95|276.55|282.81|280.41|277.71|275.31|0
1660916100000|2022-08-19 13:35:00|279.59|277.19|277.67|275.27|282.15|279.75|275.97|273.57|0
1660916400000|2022-08-19 13:40:00|277.45|275.05|271.94|269.54|278.09|275.69|270.88|268.48|0
1660916700000|2022-08-19 13:45:00|270.67|268.27|269.61|267.21|272.15|269.75|268.56|266.16|0
1660917000000|2022-08-19 13:50:00|269.19|266.79|263.73|261.33|269.19|266.79|263.73|261.33|0
1660917300000|2022-08-19 13:55:00|263.1|260.7|264.86|262.46|267.36|264.96|261.45|259.05|0
1660917600000|2022-08-19 14:00:00|264.44|262.04|266.1|263.7|268.2|265.8|262.77|260.37|0
1660917900000|2022-08-19 14:05:00|266.52|264.12|263.39|260.99|268.19|265.79|263.18|260.78|0
1660918200000|2022-08-19 14:10:00|263.18|260.78|262.14|259.74|265.47|263.07|262.14|259.74|0
1660918500000|2022-08-19 14:15:00|262.34|259.94|263.92|261.52|265.17|262.77|260.89|258.49|0
1660918800000|2022-08-19 14:20:00|264.13|261.73|263.71|261.31|267.48|265.08|262.25|259.85|0
1660919100000|2022-08-19 14:25:00|263.92|261.52|264.54|262.14|265.58|263.18|261.42|259.02|0
1660919400000|2022-08-19 14:30:00|265.06|262.66|264.74|262.34|267.47|265.07|263.5|261.1|0
1660919700000|2022-08-19 14:35:00|264.54|262.14|264.95|262.55|265.58|263.18|263.49|261.09|0
1660920000000|2022-08-19 14:40:00|264.74|262.34|265.78|263.38|266.83|264.43|261.2|258.8|0
1660920300000|2022-08-19 14:45:00|265.57|263.17|266.82|264.42|267.67|265.27|265.36|262.96|0
1660920600000|2022-08-19 14:50:00|266.41|264.01|262.85|260.45|267.03|264.63|261.19|258.79|0
1660920900000|2022-08-19 14:55:00|262.64|260.24|259.1|256.7|263.68|261.28|258.69|256.29|0
1660921200000|2022-08-19 15:00:00|259.31|256.91|258.27|255.87|260.97|258.57|257.86|255.46|0
1660921500000|2022-08-19 15:05:00|258.07|255.67|254.51|252.31|259.72|257.32|253.39|251.19|0
1660921800000|2022-08-19 15:10:00|254.3|252.1|255.73|253.53|256.14|253.94|253.68|251.48|0
1660922100000|2022-08-19 15:15:00|255.52|253.32|256.96|254.76|256.96|254.76|254.49|252.29|0
1660922400000|2022-08-19 15:20:00|256.75|254.55|255.93|253.73|257.37|255.17|255.11|252.91|0
1660922700000|2022-08-19 15:25:00|256.13|253.93|257.28|255.08|257.77|255.57|254.49|252.29|0
1660923000000|2022-08-19 15:30:00|257.49|255.29|256.25|254.05|258.11|255.91|253.98|251.78|0
1660923300000|2022-08-19 15:35:00|256.04|253.84|258.1|255.9|258.93|256.73|256.04|253.84|0
1660923600000|2022-08-19 15:40:00|258.31|256.11|259.34|257.14|260.59|258.39|257.48|255.28|0
1660923900000|2022-08-19 15:45:00|259.55|257.35|262.36|260.16|263.92|261.72|258.72|256.52|0
1660924200000|2022-08-19 15:50:00|262.77|260.57|259.89|257.69|264.23|262.03|259.89|257.69|0
1660924500000|2022-08-19 15:55:00|259.68|257.48|259.06|256.86|260.1|257.9|258.44|256.24|0
1660924800000|2022-08-19 16:00:00|258.85|256.65|257.81|255.61|259.06|256.86|256.36|254.16|0
1660925100000|2022-08-19 16:05:00|258.02|255.82|256.36|254.16|258.43|256.23|256.15|253.95|0
1660925400000|2022-08-19 16:10:00|256.77|254.57|260.5|258.3|261.13|258.93|256.56|254.36|0
1660925700000|2022-08-19 16:15:00|260.92|258.72|262.37|260.17|263.62|261.42|260.91|258.71|0
1660926000000|2022-08-19 16:20:00|262.79|260.59|262.16|259.96|263.2|261|261.33|259.13|0
1660926300000|2022-08-19 16:25:00|261.95|259.75|259.66|257.46|261.95|259.75|258.83|256.63|0
1660926600000|2022-08-19 16:30:00|259.86|257.66|261.94|259.74|261.94|259.74|258.62|256.42|0
1660926900000|2022-08-19 16:35:00|261.73|259.53|266.53|264.33|266.74|264.54|261.52|259.32|0
1660927200000|2022-08-19 16:40:00|266.12|263.92|266.53|264.33|266.74|264.54|264.02|261.82|0
1660927500000|2022-08-19 16:45:00|266.32|264.12|264.22|262.02|267.79|265.59|264.22|262.02|0
1660927800000|2022-08-19 16:50:00|264.43|262.23|266.73|264.53|267.15|264.95|264.43|262.23|0
1660928100000|2022-08-19 16:55:00|266.94|264.74|265.68|263.48|269.04|266.84|265.68|263.48|0
1660928400000|2022-08-19 17:00:00|265.89|263.69|267.98|265.78|268.61|266.41|265.05|262.85|0
1660928700000|2022-08-19 17:05:00|268.19|265.99|266.09|263.89|268.19|265.99|264.63|262.43|0
1660929000000|2022-08-19 17:10:00|265.88|263.68|264.2|262|266.72|264.52|263.37|261.17|0
1660929300000|2022-08-19 17:15:00|264.41|262.21|263.36|261.16|265.46|263.26|263.16|260.96|0
1660929600000|2022-08-19 17:20:00|263.57|261.37|262.94|260.74|263.78|261.58|262.32|260.12|0
1660929900000|2022-08-19 17:25:00|262.73|260.53|261.48|259.28|263.15|260.95|261.06|258.86|0
1660930200000|2022-08-19 17:30:00|261.27|259.07|258.36|256.16|261.27|259.07|255.26|253.06|0
1660930500000|2022-08-19 17:35:00|258.15|255.95|256.22|254.02|258.36|256.16|255.18|252.98|0
1660930800000|2022-08-19 17:40:00|256.43|254.23|257.47|255.27|258.09|255.89|256.22|254.02|0
1660931100000|2022-08-19 17:45:00|257.05|254.85|258.5|256.3|258.71|256.51|256.84|254.64|0
1660931400000|2022-08-19 17:50:00|258.71|256.51|261|258.8|261.01|258.81|258.09|255.89|0
1660931700000|2022-08-19 17:55:00|261.21|259.01|261.21|259.01|262.05|259.85|260.17|257.97|0
1660932000000|2022-08-19 18:00:00|261|258.8|260.79|258.59|261.63|259.43|259.54|257.34|0
1660932300000|2022-08-19 18:05:00|260.58|258.38|260.16|257.96|261.42|259.22|259.53|257.33|0
1660932600000|2022-08-19 18:10:00|259.95|257.75|255.57|253.37|260.16|257.96|255.57|253.37|0
1660932900000|2022-08-19 18:15:00|255.36|253.16|254.74|252.54|255.99|253.79|254.32|252.12|0
1660933200000|2022-08-19 18:20:00|254.53|252.33|255.98|253.78|256.39|254.19|253.91|251.71|0
1660933500000|2022-08-19 18:25:00|256.19|253.99|257.22|255.02|257.64|255.44|255.15|252.95|0
1660933800000|2022-08-19 18:30:00|257.01|254.81|257.43|255.23|258.05|255.85|255.14|252.94|0
1660934100000|2022-08-19 18:35:00|257.22|255.02|254.72|252.52|257.63|255.43|254.72|252.52|0
1660934400000|2022-08-19 18:40:00|254.93|252.73|255.55|253.35|256.17|253.97|253.06|250.86|0
1660934700000|2022-08-19 18:45:00|255.75|253.55|255.96|253.76|256.79|254.59|254.51|252.31|0
1660935000000|2022-08-19 18:50:00|256.17|253.97|252.43|250.23|256.37|254.17|252.22|250.02|0
1660935300000|2022-08-19 18:55:00|252.84|250.64|252.01|249.81|253.88|251.68|250.36|248.16|0
1660935600000|2022-08-19 19:00:00|252.22|250.02|248.81|246.61|253.05|250.85|248.4|246.2|0
1660935900000|2022-08-19 19:05:00|249.02|246.82|248.4|246.2|250.04|247.84|247.58|245.38|0
1660936200000|2022-08-19 19:10:00|248.6|246.4|255|252.8|255.2|253|248.6|246.4|0
1660936500000|2022-08-19 19:15:00|254.79|252.59|254.99|252.79|257.28|255.08|253.96|251.76|0
1660936800000|2022-08-19 19:20:00|255.2|253|255.4|253.2|256.86|254.66|254.16|251.96|0
1660937100000|2022-08-19 19:25:00|255.82|253.62|255.42|253.22|256.18|253.98|253.97|251.77|0
1660937400000|2022-08-19 19:30:00|255.63|253.43|254.59|252.39|257.3|255.1|253.97|251.77|0
1660937700000|2022-08-19 19:35:00|254.8|252.6|254.37|252.17|256.04|253.84|253.75|251.55|0
1660938000000|2022-08-19 19:40:00|254.58|252.38|255.41|253.21|255.62|253.42|252.71|250.51|0
1660938300000|2022-08-19 19:45:00|255.62|253.42|255.78|253.58|256.46|254.26|252.7|250.5|0
1660938600000|2022-08-19 19:50:00|256.41|254.21|256.2|254|260.16|257.96|254.95|252.75|0
1660938900000|2022-08-19 19:55:00|257.03|254.83|255.15|252.95|257.86|255.66|255.15|252.95|0
1660939200000|2022-08-19 20:00:00|254.95|252.75|255.15|252.95|255.77|253.57|254.11|251.91|0
1660939500000|2022-08-19 20:05:00|255.36|253.16|255.98|253.78|255.98|253.78|254.73|252.53|0
1660939800000|2022-08-19 20:10:00|255.77|253.57|255.14|252.94|255.98|253.78|254.52|252.32|0
1661128200000|2022-08-22 00:30:00|237.26|234.46|239.08|236.28|239.28|236.48|237.06|234.26|0
1661128500000|2022-08-22 00:35:00|239.28|236.48|239.48|236.68|240.9|238.1|239.17|236.37|0
1661128800000|2022-08-22 00:40:00|239.27|236.47|239.47|236.67|239.68|236.88|238.66|235.86|0
1661129100000|2022-08-22 00:45:00|239.67|236.87|239.87|237.07|239.97|237.17|238.86|236.06|0
1661129400000|2022-08-22 00:50:00|239.67|236.87|238.96|236.16|239.87|237.07|238.96|236.16|0
1661129700000|2022-08-22 00:55:00|238.75|235.95|237.33|234.53|239.36|236.56|236.73|233.93|0
1661130000000|2022-08-22 01:00:00|237.13|234.33|237.73|234.93|238.34|235.54|237.13|234.33|0
1661130300000|2022-08-22 01:05:00|237.83|235.03|237.32|234.52|238.14|235.34|236.72|233.92|0
1661130600000|2022-08-22 01:10:00|237.53|234.73|238.53|235.73|238.74|235.94|237.12|234.32|0
1661130900000|2022-08-22 01:15:00|238.13|235.33|238.53|235.73|239.14|236.34|237.72|234.92|0
1661131200000|2022-08-22 01:20:00|238.93|236.13|240.35|237.55|241.47|238.67|238.93|236.13|0
1661131500000|2022-08-22 01:25:00|240.76|237.96|241.77|238.97|242.38|239.58|240.35|237.55|0
1661131800000|2022-08-22 01:30:00|241.57|238.77|242.38|239.58|242.58|239.78|241.36|238.56|0
1661132100000|2022-08-22 01:35:00|242.58|239.78|242.17|239.37|242.98|240.18|241.45|238.65|0
1661132400000|2022-08-22 01:40:00|242.37|239.57|241.75|238.95|242.98|240.18|241.75|238.95|0
1661132700000|2022-08-22 01:45:00|241.96|239.16|241.34|238.54|242.57|239.77|241.34|238.54|0
1661133000000|2022-08-22 01:50:00|241.55|238.75|241.14|238.34|241.95|239.15|240.93|238.13|0
1661133300000|2022-08-22 01:55:00|240.93|238.13|241.54|238.74|242.15|239.35|240.93|238.13|0
1661133600000|2022-08-22 02:00:00|241.74|238.94|241.94|239.14|242.14|239.34|241.33|238.53|0
1661133900000|2022-08-22 02:05:00|242.04|239.24|242.75|239.95|242.96|240.16|242.04|239.24|0
1661134200000|2022-08-22 02:10:00|242.55|239.75|242.34|239.54|243.05|240.25|242.13|239.33|0
1661134500000|2022-08-22 02:15:00|242.13|239.33|242.33|239.53|242.74|239.94|241.52|238.72|0
1661134800000|2022-08-22 02:20:00|242.54|239.74|242.94|240.14|243.15|240.35|242.54|239.74|0
1661135100000|2022-08-22 02:25:00|242.74|239.94|242.53|239.73|244.17|241.37|242.33|239.53|0
1661135400000|2022-08-22 02:30:00|242.73|239.93|243.34|240.54|243.55|240.75|242.53|239.73|0
1661135700000|2022-08-22 02:35:00|243.44|240.64|243.54|240.74|243.74|240.94|242.93|240.13|0
1661136000000|2022-08-22 02:40:00|243.34|240.54|242.51|239.71|243.54|240.74|242.51|239.71|0
1661136300000|2022-08-22 02:45:00|242.72|239.92|243.53|240.73|243.74|240.94|242.72|239.92|0
1661136600000|2022-08-22 02:50:00|243.74|240.94|247.39|244.59|247.39|244.59|243.74|240.94|0
1661136900000|2022-08-22 02:55:00|247.59|244.79|248|245.2|248.2|245.4|246.98|244.18|0
1661137200000|2022-08-22 03:00:00|247.79|244.99|246.56|243.76|247.79|244.99|246.56|243.76|0
1661137500000|2022-08-22 03:05:00|246.35|243.55|246.35|243.55|246.56|243.76|246.15|243.35|0
1661137800000|2022-08-22 03:10:00|246.55|243.75|245.94|243.14|246.55|243.75|245.73|242.93|0
1661138100000|2022-08-22 03:15:00|245.73|242.93|245.52|242.72|245.94|243.14|245.32|242.52|0
1661138400000|2022-08-22 03:20:00|245.73|242.93|245.52|242.72|245.73|242.93|245.11|242.31|0
1661138700000|2022-08-22 03:25:00|245.62|242.82|245.72|242.92|245.72|242.92|244.7|241.9|0
1661139000000|2022-08-22 03:30:00|245.92|243.12|243.88|241.08|245.92|243.12|243.88|241.08|0
1661139300000|2022-08-22 03:35:00|244.08|241.28|243.87|241.07|244.28|241.48|243.67|240.87|0
1661139600000|2022-08-22 03:40:00|244.08|241.28|243.66|240.86|244.28|241.48|243.46|240.66|0
1661139900000|2022-08-22 03:45:00|243.87|241.07|243.66|240.86|243.87|241.07|243.25|240.45|0
1661140200000|2022-08-22 03:50:00|243.45|240.65|243.14|240.34|243.86|241.06|242.94|240.14|0
1661140500000|2022-08-22 03:55:00|243.25|240.45|243.65|240.85|243.65|240.85|242.94|240.14|0
1661140800000|2022-08-22 04:00:00|243.45|240.65|242.83|240.03|243.65|240.85|242.83|240.03|0
1661141100000|2022-08-22 04:05:00|242.93|240.13|242.22|239.42|243.24|240.44|242.22|239.42|0
1661141400000|2022-08-22 04:10:00|242.01|239.21|242.21|239.41|242.83|240.03|242.01|239.21|0
1661141700000|2022-08-22 04:15:00|242.31|239.51|242.61|239.81|242.61|239.81|241.8|239|0
1661142000000|2022-08-22 04:20:00|242.71|239.91|243.02|240.22|243.02|240.22|242.61|239.81|0
1661142300000|2022-08-22 04:25:00|242.81|240.01|241.99|239.19|242.81|240.01|241.79|238.99|0
1661142600000|2022-08-22 04:30:00|242.2|239.4|241.58|238.78|242.4|239.6|241.38|238.58|0
1661142900000|2022-08-22 04:35:00|241.68|238.88|241.78|238.98|241.79|238.99|241.58|238.78|0
1661143200000|2022-08-22 04:40:00|241.58|238.78|240.96|238.16|241.78|238.98|240.96|238.16|0
1661143500000|2022-08-22 04:45:00|241.17|238.37|240.35|237.55|241.26|238.46|240.15|237.35|0
1661143800000|2022-08-22 04:50:00|240.55|237.75|240.14|237.34|240.76|237.96|239.94|237.14|0
1661144100000|2022-08-22 04:55:00|239.94|237.14|239.94|237.14|240.55|237.75|239.74|236.94|0
1661144400000|2022-08-22 05:00:00|240.14|237.34|240.13|237.33|240.95|238.15|239.73|236.93|0
1661144700000|2022-08-22 05:05:00|239.93|237.13|240.02|237.22|240.33|237.53|239.32|236.52|0
1661145000000|2022-08-22 05:10:00|239.93|237.13|239.52|236.72|240.54|237.74|238.91|236.11|0
1661145300000|2022-08-22 05:15:00|239.72|236.92|241.34|238.54|241.54|238.74|239.31|236.51|0
1661145600000|2022-08-22 05:20:00|241.54|238.74|241.13|238.33|242.35|239.55|240.93|238.13|0
1661145900000|2022-08-22 05:25:00|240.93|238.13|241.53|238.73|241.53|238.73|240.72|237.92|0
1661146200000|2022-08-22 05:30:00|241.73|238.93|240.62|237.82|242.03|239.23|240.42|237.62|0
1661146500000|2022-08-22 05:35:00|240.42|237.62|239.19|236.39|240.42|237.62|239.19|236.39|0
1661146800000|2022-08-22 05:40:00|239.4|236.6|239.19|236.39|239.6|236.8|238.99|236.19|0
1661147100000|2022-08-22 05:45:00|238.99|236.19|238.58|235.78|239.39|236.59|238.37|235.57|0
1661147400000|2022-08-22 05:50:00|238.78|235.98|238.77|235.97|238.98|236.18|238.17|235.37|0
1661147700000|2022-08-22 05:55:00|238.57|235.77|238.57|235.77|239.18|236.38|238.37|235.57|0
1661148000000|2022-08-22 06:00:00|238.97|236.17|237.25|234.45|239.47|236.67|236.44|233.64|0
1661148300000|2022-08-22 06:05:00|237.45|234.65|235.23|232.43|237.45|234.65|234.43|231.63|0
1661148600000|2022-08-22 06:10:00|235.12|232.32|235.22|232.42|236.23|233.43|234.42|231.62|0
1661148900000|2022-08-22 06:15:00|235.02|232.22|237.64|234.84|238.04|235.24|234.22|231.42|0
1661149200000|2022-08-22 06:20:00|237.43|234.63|238.24|235.44|238.64|235.84|237.43|234.63|0
1661149500000|2022-08-22 06:25:00|238.44|235.64|237.02|234.22|238.54|235.74|236.42|233.62|0
1661149800000|2022-08-22 06:30:00|236.62|233.82|234.53|231.73|237.65|234.85|234.53|231.73|0
1661150100000|2022-08-22 06:35:00|234.43|231.63|233.73|230.93|235.63|232.83|233.73|230.93|0
1661150400000|2022-08-22 06:40:00|233.93|231.13|234.32|231.52|235.53|232.73|233.93|231.13|0
1661150700000|2022-08-22 06:45:00|234.22|231.42|234.52|231.72|235.92|233.12|233.52|230.72|0
1661151000000|2022-08-22 06:50:00|234.61|231.81|235.92|233.12|236.12|233.32|234.61|231.81|0
1661151300000|2022-08-22 06:55:00|236.12|233.32|237.12|234.32|237.12|234.32|235.51|232.71|0
1661151600000|2022-08-22 07:00:00|237.02|234.22|238.33|235.53|238.93|236.13|234.91|232.11|0
1661151900000|2022-08-22 07:05:00|238.43|236.23|237.01|234.81|241.26|239.06|236.71|234.51|0
1661152200000|2022-08-22 07:10:00|237.11|234.91|237.21|235.01|238.42|236.22|236.21|234.01|0
1661152500000|2022-08-22 07:15:00|237.81|235.61|233.99|231.79|238.31|236.11|233.79|231.59|0
1661152800000|2022-08-22 07:20:00|233.59|231.39|235.19|232.99|236|233.8|233.59|231.39|0
1661153100000|2022-08-22 07:25:00|235.08|232.88|227.6|225.4|235.48|233.28|227.6|225.4|0
1661153400000|2022-08-22 07:30:00|228.09|225.89|225.61|223.41|228.59|226.39|225.42|223.22|0
1661153700000|2022-08-22 07:35:00|225.81|223.61|227.59|225.39|228.38|226.18|225.81|223.61|0
1661154000000|2022-08-22 07:40:00|227.98|225.78|225.01|222.81|228.18|225.98|224.62|222.42|0
1661154300000|2022-08-22 07:45:00|224.81|222.61|223.04|220.84|225.6|223.4|223.04|220.84|0
1661154600000|2022-08-22 07:50:00|222.84|220.64|222.05|219.85|223.63|221.43|220.48|218.28|0
1661154900000|2022-08-22 07:55:00|222.24|220.04|222.04|219.84|222.92|220.72|221.07|218.87|0
1661155200000|2022-08-22 08:00:00|222.44|220.24|218.13|215.93|222.83|220.63|217.54|215.34|0
1661155500000|2022-08-22 08:05:00|217.83|215.63|219.1|216.9|220.66|218.46|217.35|215.15|0
1661155800000|2022-08-22 08:10:00|219.29|217.09|216.65|214.45|219.48|217.28|216.36|214.16|0
1661156100000|2022-08-22 08:15:00|216.95|214.75|219.55|217.35|220.42|218.22|216.17|213.97|0
1661156400000|2022-08-22 08:20:00|219.74|217.54|219.16|216.96|221.29|219.09|219.16|216.96|0
1661156700000|2022-08-22 08:25:00|219.35|217.15|219.85|217.65|221.28|219.08|218.38|216.18|0
1661157000000|2022-08-22 08:30:00|219.66|217.46|216.94|214.74|220.63|218.43|216.75|214.55|0
1661157300000|2022-08-22 08:35:00|216.75|214.55|217.9|215.7|218.68|216.48|216.55|214.35|0
1661157600000|2022-08-22 08:40:00|217.51|215.31|217.41|215.21|218.09|215.89|215|212.8|0
1661157900000|2022-08-22 08:45:00|217.31|215.11|218.66|216.46|219.05|216.85|216.54|214.34|0
1661158200000|2022-08-22 08:50:00|218.86|216.66|218.66|216.46|219.44|217.24|217.89|215.69|0
1661158500000|2022-08-22 08:55:00|218.47|216.27|219.91|217.71|220.79|218.59|218.08|215.88|0
1661158800000|2022-08-22 09:00:00|219.43|217.23|217.29|215.09|219.82|217.62|217.29|215.09|0
1661159100000|2022-08-22 09:05:00|217.19|214.99|218.45|216.25|218.84|216.64|216.71|214.51|0
1661159400000|2022-08-22 09:10:00|218.54|216.34|218.25|216.05|219.81|217.61|217.28|215.08|0
1661159700000|2022-08-22 09:15:00|218.15|215.95|219.8|217.6|220.38|218.18|217.48|215.28|0
1661160000000|2022-08-22 09:20:00|219.99|217.79|218.24|216.04|220.09|217.89|217.66|215.46|0
1661160300000|2022-08-22 09:25:00|218.33|216.13|217.65|215.45|218.43|216.23|216.88|214.68|0
1661160600000|2022-08-22 09:30:00|217.75|215.55|213.79|211.59|217.75|215.55|213.22|211.02|0
1661160900000|2022-08-22 09:35:00|213.69|211.49|213.4|211.2|215.04|212.84|212.83|210.63|0
1661161200000|2022-08-22 09:40:00|213.21|211.01|213.4|211.2|213.98|211.78|213.01|210.81|0
1661161500000|2022-08-22 09:45:00|213.49|211.29|216.18|213.98|216.47|214.27|213.49|211.29|0
1661161800000|2022-08-22 09:50:00|216.28|214.08|217.82|215.62|218.21|216.01|216.08|213.88|0
1661162100000|2022-08-22 09:55:00|218.01|215.81|217.43|215.23|218.59|216.39|217.24|215.04|0
1661162400000|2022-08-22 10:00:00|217.23|215.03|217.04|214.84|218.29|216.09|216.84|214.64|0
1661162700000|2022-08-22 10:05:00|217.13|214.93|219.16|216.96|219.94|217.74|217.13|214.93|0
1661163000000|2022-08-22 10:10:00|218.97|216.77|219.93|217.73|221.69|219.49|218.97|216.77|0
1661163300000|2022-08-22 10:15:00|220.03|217.83|220.71|218.51|221.29|219.09|219.93|217.73|0
1661163600000|2022-08-22 10:20:00|220.61|218.41|220.51|218.31|220.9|218.7|219.82|217.62|0
1661163900000|2022-08-22 10:25:00|220.41|218.21|218.95|216.75|220.41|218.21|218.95|216.75|0
1661164200000|2022-08-22 10:30:00|218.85|216.65|218.75|216.55|219.53|217.33|217.97|215.77|0
1661164500000|2022-08-22 10:35:00|218.55|216.35|219.91|217.71|220.3|218.1|218.36|216.16|0
1661164800000|2022-08-22 10:40:00|219.71|217.51|217.86|215.66|220.29|218.09|217.57|215.37|0
1661165100000|2022-08-22 10:45:00|217.96|215.76|220.09|217.89|220.09|217.89|217.38|215.18|0
1661165400000|2022-08-22 10:50:00|219.99|217.79|221.06|218.86|221.26|219.06|219.7|217.5|0
1661165700000|2022-08-22 10:55:00|220.86|218.66|220.08|217.88|221.54|219.34|219.3|217.1|0
1661166000000|2022-08-22 11:00:00|220.47|218.27|220.85|218.65|221.83|219.63|220.46|218.26|0
1661166300000|2022-08-22 11:05:00|220.66|218.46|219.68|217.48|220.85|218.65|219.68|217.48|0
1661166600000|2022-08-22 11:10:00|219.88|217.68|221.04|218.84|221.63|219.43|219.68|217.48|0
1661166900000|2022-08-22 11:15:00|221.23|219.03|220.06|217.86|221.62|219.42|219.87|217.67|0
1661167200000|2022-08-22 11:20:00|220.25|218.05|221.03|218.83|222.79|220.59|219.86|217.66|0
1661167500000|2022-08-22 11:25:00|220.64|218.44|218.98|216.78|220.83|218.63|218.5|216.3|0
1661167800000|2022-08-22 11:30:00|219.08|216.88|217.61|215.41|219.08|216.88|217.13|214.93|0
1661168100000|2022-08-22 11:35:00|217.52|215.32|218.48|216.28|218.68|216.48|216.75|214.55|0
1661168400000|2022-08-22 11:40:00|218.29|216.09|218.48|216.28|218.48|216.28|217.12|214.92|0
1661168700000|2022-08-22 11:45:00|218.67|216.47|217.89|215.69|218.86|216.66|217.7|215.5|0
1661169000000|2022-08-22 11:50:00|217.7|215.5|218.75|216.55|219.25|217.05|217.31|215.11|0
1661169300000|2022-08-22 11:55:00|218.86|216.66|219.43|217.23|220.41|218.21|218.08|215.88|0
1661169600000|2022-08-22 12:00:00|219.63|217.43|217.1|214.9|219.72|217.52|217.1|214.9|0
1661169900000|2022-08-22 12:05:00|217.29|215.09|216|213.8|217.97|215.77|215.93|213.73|0
1661170200000|2022-08-22 12:10:00|216.19|213.99|215.22|213.02|216.39|214.19|215.03|212.83|0
1661170500000|2022-08-22 12:15:00|215.41|213.21|216.38|214.18|216.76|214.56|215.02|212.82|0
1661170800000|2022-08-22 12:20:00|216.18|213.98|216.18|213.98|217.05|214.85|215.6|213.4|0
1661171100000|2022-08-22 12:25:00|215.98|213.78|216.17|213.97|216.18|213.98|214.63|212.43|0
1661171400000|2022-08-22 12:30:00|216.37|214.17|216.75|214.55|218.11|215.91|215.4|213.2|0
1661171700000|2022-08-22 12:35:00|216.55|214.35|216.16|213.96|217.33|215.13|215.77|213.57|0
1661172000000|2022-08-22 12:40:00|215.97|213.77|216.44|214.24|216.94|214.74|215.58|213.38|0
1661172300000|2022-08-22 12:45:00|216.64|214.44|216.34|214.14|217.13|214.93|214.61|212.41|0
1661172600000|2022-08-22 12:50:00|216.15|213.95|216.34|214.14|216.92|214.72|215.37|213.17|0
1661172900000|2022-08-22 12:55:00|216.24|214.04|214.59|212.39|216.73|214.53|214.59|212.39|0
1661173200000|2022-08-22 13:00:00|214.79|212.59|215.75|213.55|215.94|213.74|213.82|211.62|0
1661173500000|2022-08-22 13:05:00|215.94|213.74|216.52|214.32|216.71|214.51|215.36|213.16|0
1661173800000|2022-08-22 13:10:00|216.71|214.51|215.54|213.34|217.1|214.9|214.77|212.57|0
1661174100000|2022-08-22 13:15:00|215.74|213.54|216.12|213.92|216.7|214.5|215.35|213.15|0
1661174400000|2022-08-22 13:20:00|215.93|213.73|215.73|213.53|216.89|214.69|214.57|212.37|0
1661174700000|2022-08-22 13:25:00|215.63|213.43|214.17|211.97|216.3|214.1|214.17|211.97|0
1661175000000|2022-08-22 13:30:00|213.98|211.78|208.58|206.38|215.87|213.67|208.58|206.38|0
1661175300000|2022-08-22 13:35:00|208.2|206|208.43|206.23|210.25|208.05|206.49|204.29|0
1661175600000|2022-08-22 13:40:00|208.33|206.13|212.25|210.05|213.79|211.59|207.28|205.08|0
1661175900000|2022-08-22 13:45:00|212.34|210.14|205.18|202.98|212.34|210.14|205.18|202.98|0
1661176200000|2022-08-22 13:50:00|205.37|203.17|207.46|205.26|208.03|205.83|203.48|201.28|0
1661176500000|2022-08-22 13:55:00|207.27|205.07|208.02|205.82|209.36|207.16|207.17|204.97|0
1661176800000|2022-08-22 14:00:00|207.26|205.06|205.88|203.68|207.26|205.06|204.41|202.21|0
1661177100000|2022-08-22 14:05:00|206.27|204.07|204.16|201.96|206.65|204.45|201.32|199.12|0
1661177400000|2022-08-22 14:10:00|204.35|202.15|202.56|200.36|205.79|203.59|202|199.8|0
1661177700000|2022-08-22 14:15:00|202.37|200.17|201.23|199.03|203.5|201.3|200.11|197.91|0
1661178000000|2022-08-22 14:20:00|201.05|198.85|196.36|194.16|201.05|198.85|196.17|193.97|0
1661178300000|2022-08-22 14:25:00|196.17|193.97|197.1|194.9|199.91|197.71|195.8|193.6|0
1661178600000|2022-08-22 14:30:00|196.72|194.52|195.6|193.4|199.72|197.52|194.57|192.37|0
1661178900000|2022-08-22 14:35:00|195.97|193.77|198.58|196.38|198.77|196.57|195.6|193.4|0
1661179200000|2022-08-22 14:40:00|198.21|196.01|198.39|196.19|201.4|199.2|197.83|195.63|0
1661179500000|2022-08-22 14:45:00|198.58|196.38|199.88|197.68|201.39|199.19|198.39|196.19|0
1661179800000|2022-08-22 14:50:00|200.26|198.06|196.51|194.31|200.26|198.06|195.39|193.19|0
1661180100000|2022-08-22 14:55:00|196.7|194.5|193.16|190.96|197.44|195.24|193.16|190.96|0
1661180400000|2022-08-22 15:00:00|192.97|190.77|196.87|194.67|197.81|195.61|192.97|190.77|0
1661180700000|2022-08-22 15:05:00|197.06|194.86|197.31|195.11|198.25|196.05|195.53|193.33|0
1661181000000|2022-08-22 15:10:00|197.5|195.3|198.43|196.23|198.61|196.41|194.89|192.69|0
1661181300000|2022-08-22 15:15:00|198.05|195.85|199.11|196.91|200.3|198.1|198.05|195.85|0
1661181600000|2022-08-22 15:20:00|198.93|196.73|199.3|197.1|200.43|198.23|198.55|196.35|0
1661181900000|2022-08-22 15:25:00|199.11|196.91|197.6|195.4|199.48|197.28|197.42|195.22|0
1661182200000|2022-08-22 15:30:00|197.79|195.59|200.23|198.03|200.6|198.4|196.29|194.09|0
1661182500000|2022-08-22 15:35:00|200.6|198.4|200.03|197.83|202.11|199.91|199.28|197.08|0
1661182800000|2022-08-22 15:40:00|200.22|198.02|200.4|198.2|202.76|200.56|200.22|198.02|0
1661183100000|2022-08-22 15:45:00|200.03|197.83|200.02|197.82|201.72|199.52|198.33|196.13|0
1661183400000|2022-08-22 15:50:00|200.77|198.57|201.52|199.32|202.47|200.27|200.4|198.2|0
1661183700000|2022-08-22 15:55:00|201.43|199.23|201.14|198.94|203.03|200.83|200.39|198.19|0
1661184000000|2022-08-22 16:00:00|201.33|199.13|201.51|199.31|203.41|201.21|200.39|198.19|0
1661184300000|2022-08-22 16:05:00|201.32|199.12|198.31|196.11|202.27|200.07|198.31|196.11|0
1661184600000|2022-08-22 16:10:00|198.12|195.92|197.74|195.54|199.24|197.04|197.18|194.98|0
1661184900000|2022-08-22 16:15:00|197.55|195.35|199.24|197.04|199.8|197.6|197.55|195.35|0
1661185200000|2022-08-22 16:20:00|199.05|196.85|202.44|200.24|203|200.8|199.05|196.85|0
1661185500000|2022-08-22 16:25:00|202.62|200.42|198.66|196.46|203.19|200.99|198.19|195.99|0
1661185800000|2022-08-22 16:30:00|198.47|196.27|199.03|196.83|199.79|197.59|197.72|195.52|0
1661186100000|2022-08-22 16:35:00|198.84|196.64|201.63|199.43|202.19|199.99|198.66|196.46|0
1661186400000|2022-08-22 16:40:00|201.44|199.24|197.12|194.92|201.44|199.24|197.12|194.92|0
1661186700000|2022-08-22 16:45:00|197.3|195.1|198.23|196.03|199.17|196.97|195.62|193.42|0
1661187000000|2022-08-22 16:50:00|198.42|196.22|198.98|196.78|199.17|196.97|197.49|195.29|0
1661187300000|2022-08-22 16:55:00|199.17|196.97|199.16|196.96|199.35|197.15|197.48|195.28|0
1661187600000|2022-08-22 17:00:00|199.35|197.15|195.98|193.78|199.53|197.33|195.79|193.59|0
1661187900000|2022-08-22 17:05:00|195.79|193.59|195.6|193.4|196.35|194.15|195.04|192.84|0
1661188200000|2022-08-22 17:10:00|195.41|193.21|194.85|192.65|195.97|193.77|193|190.8|0
1661188500000|2022-08-22 17:15:00|194.66|192.46|194.1|191.9|195.22|193.02|193.18|190.98|0
1661188800000|2022-08-22 17:20:00|193.73|191.53|192.61|190.41|195.21|193.01|192.25|190.05|0
1661189100000|2022-08-22 17:25:00|192.7|190.5|191.69|189.49|193.54|191.34|191.04|188.84|0
1661189400000|2022-08-22 17:30:00|191.32|189.12|188.9|186.7|191.5|189.3|187.83|185.63|0
1661189700000|2022-08-22 17:35:00|188.53|186.33|188.96|186.76|190.05|187.85|187.34|185.14|0
1661190000000|2022-08-22 17:40:00|188.78|186.58|189.5|187.3|190.41|188.21|188.77|186.57|0
1661190300000|2022-08-22 17:45:00|189.32|187.12|189.13|186.93|190.23|188.03|188.95|186.75|0
1661190600000|2022-08-22 17:50:00|188.76|186.56|188.94|186.74|189.86|187.66|188.39|186.19|0
1661190900000|2022-08-22 17:55:00|188.58|186.38|186.75|184.55|188.76|186.56|186.21|184.01|0
1661191200000|2022-08-22 18:00:00|187.12|184.92|185.84|183.64|187.84|185.64|185.84|183.64|0
1661191500000|2022-08-22 18:05:00|185.66|183.46|185.66|183.46|187.65|185.45|185.48|183.28|0
1661191800000|2022-08-22 18:10:00|185.48|183.28|187.3|185.1|187.48|185.28|185.11|182.91|0
1661192100000|2022-08-22 18:15:00|187.48|185.28|187.66|185.46|188.38|186.18|186.21|184.01|0
1661192400000|2022-08-22 18:20:00|187.84|185.64|187.29|185.09|188.74|186.54|187.11|184.91|0
1661192700000|2022-08-22 18:25:00|187.11|184.91|186.74|184.54|188.01|185.81|186.56|184.36|0
1661193000000|2022-08-22 18:30:00|186.56|184.36|186.01|183.81|187.46|185.26|185.29|183.09|0
1661193300000|2022-08-22 18:35:00|185.83|183.63|185.28|183.08|186.55|184.35|184.93|182.73|0
1661193600000|2022-08-22 18:40:00|185.1|182.9|182.76|180.56|185.28|183.08|182.76|180.56|0
1661193900000|2022-08-22 18:45:00|182.94|180.74|182.94|180.74|184.02|181.82|182.58|180.38|0
1661194200000|2022-08-22 18:50:00|182.76|180.56|182.39|180.19|184.19|181.99|182.04|179.84|0
1661194500000|2022-08-22 18:55:00|182.57|180.37|183.46|181.26|183.82|181.62|181.32|179.12|0
1661194800000|2022-08-22 19:00:00|183.64|181.44|185.25|183.05|186.88|184.68|183.46|181.26|0
1661195100000|2022-08-22 19:05:00|184.89|182.69|186.69|184.49|186.88|184.68|184.35|182.15|0
1661195400000|2022-08-22 19:10:00|186.87|184.67|188.68|186.48|189.23|187.03|186.87|184.67|0
1661195700000|2022-08-22 19:15:00|188.86|186.66|185.24|183.04|190.13|187.93|185.24|183.04|0
1661196000000|2022-08-22 19:20:00|185.42|183.22|187.41|185.21|187.59|185.39|184.87|182.67|0
1661196300000|2022-08-22 19:25:00|187.59|185.39|184.68|182.48|188.5|186.3|184.32|182.12|0
1661196600000|2022-08-22 19:30:00|185.04|182.84|182.69|180.49|185.77|183.57|181.97|179.77|0
1661196900000|2022-08-22 19:35:00|182.51|180.31|185.94|183.74|186.85|184.65|182.51|180.31|0
1661197200000|2022-08-22 19:40:00|186.12|183.92|179.27|177.07|186.12|183.92|179.27|177.07|0
1661197500000|2022-08-22 19:45:00|179.45|177.25|183.06|180.86|183.24|181.04|179.27|177.07|0
1661197800000|2022-08-22 19:50:00|182.52|180.32|185.21|183.01|188.12|185.92|182.52|180.32|0
1661198100000|2022-08-22 19:55:00|185.76|183.56|187.39|185.19|187.39|185.19|183.41|181.21|0
1661198400000|2022-08-22 20:00:00|187.75|185.55|188.11|185.91|188.66|186.46|186.84|184.64|0
1661198700000|2022-08-22 20:05:00|188.65|186.45|187.55|185.35|188.65|186.45|187.18|184.98|0
1661199000000|2022-08-22 20:10:00|187.37|185.17|188.27|186.07|188.82|186.62|187.18|184.98|0
1661199300000|2022-08-22 20:15:00|188.57|185.77|188.2|185.4|188.76|185.96|187.48|184.68|0
1661199600000|2022-08-22 20:20:00|188.02|185.22|189.48|186.68|189.48|186.68|188.02|185.22|0
1661199900000|2022-08-22 20:25:00|189.3|186.5|189.47|186.67|189.84|187.04|189.11|186.31|0
1661200200000|2022-08-22 20:30:00|189.66|186.86|189.65|186.85|190.02|187.22|189.38|186.58|0
1661200500000|2022-08-22 20:35:00|189.83|187.03|189.28|186.48|190.02|187.22|189.28|186.48|0
1661200800000|2022-08-22 20:40:00|189.46|186.66|189.46|186.66|189.73|186.93|189.27|186.47|0
1661201100000|2022-08-22 20:45:00|189.64|186.84|189.9|187.1|189.9|187.1|189.27|186.47|0
1661201400000|2022-08-22 20:50:00|189.82|187.02|189.9|187.1|190|187.2|189.63|186.83|0
1661201700000|2022-08-22 20:55:00|189.81|187.01|189.71|186.91|190.18|187.38|189.44|186.64|0
1661202000000|2022-08-22 21:00:00|189.63|186.83|189.7|186.9|189.79|186.99|189.33|186.53|0
1661202300000|2022-08-22 21:05:00|189.67|186.87|189.19|186.39|189.83|187.03|189.19|186.39|0
1661202600000|2022-08-22 21:10:00|189.27|186.47|189.71|186.91|189.72|186.92|189.08|186.28|0
1661202900000|2022-08-22 21:15:00|189.74|186.94|189.82|187.02|189.82|187.02|189.69|186.89|0
1661203200000|2022-08-22 21:20:00|189.71|186.91|189.81|187.01|189.82|187.02|189.7|186.9|0
1661203500000|2022-08-22 21:25:00|189.7|186.9|189.67|186.87|189.7|186.9|189.67|186.87|0
1661203800000|2022-08-22 21:30:00|189.7|186.9|189.67|186.87|189.7|186.9|189.67|186.87|0
1661204100000|2022-08-22 21:35:00|189.69|186.89|189.96|187.16|189.96|187.16|189.69|186.89|0
1661204400000|2022-08-22 21:40:00|189.93|187.13|189.92|187.12|189.95|187.15|189.74|186.94|0
1661204700000|2022-08-22 21:45:00|189.95|187.15|189.73|186.93|189.95|187.15|189.73|186.93|0
1661205000000|2022-08-22 21:50:00|189.67|186.87|189.81|187.01|189.86|187.06|189.65|186.85|0
1661205300000|2022-08-22 21:55:00|189.59|186.79|189.85|187.05|189.99|187.19|189.59|186.79|0
1661205600000|2022-08-22 22:00:00|190.01|187.21|188.45|185.65|190.29|187.49|187.72|184.92|0
1661205900000|2022-08-22 22:05:00|188.26|185.46|190.09|187.29|190.09|187.29|188.26|185.46|0
1661206200000|2022-08-22 22:10:00|189.72|186.92|189.81|187.01|190.09|187.29|189.54|186.74|0
1661206500000|2022-08-22 22:15:00|189.9|187.1|188.98|186.18|189.9|187.1|188.8|186|0
1661206800000|2022-08-22 22:20:00|189.16|186.36|189.52|186.72|189.62|186.82|188.79|185.99|0
1661207100000|2022-08-22 22:25:00|189.71|186.91|189.7|186.9|190.26|187.46|189.7|186.9|0
1661207400000|2022-08-22 22:30:00|189.88|187.08|190.8|188|190.8|188|189.52|186.72|0
1661207700000|2022-08-22 22:35:00|190.89|188.09|191.35|188.55|191.53|188.73|190.8|188|0
1661208000000|2022-08-22 22:40:00|191.43|188.63|191.71|188.91|191.71|188.91|190.98|188.18|0
1661208300000|2022-08-22 22:45:00|191.34|188.54|191.89|189.09|192.08|189.28|191.15|188.35|0
1661208600000|2022-08-22 22:50:00|192.07|189.27|191.51|188.71|192.26|189.46|191.15|188.35|0
1661208900000|2022-08-22 22:55:00|191.33|188.53|191.32|188.52|191.69|188.89|191.32|188.52|0
1661209200000|2022-08-22 23:00:00|191.14|188.34|190.8|188|191.14|188.34|190.42|187.62|0
1661209500000|2022-08-22 23:05:00|190.7|187.9|190.8|188|191.17|188.37|190.52|187.72|0
1661209800000|2022-08-22 23:10:00|191.17|188.37|191.53|188.73|191.72|188.92|190.98|188.18|0
1661210100000|2022-08-22 23:15:00|191.62|188.82|191.18|188.38|191.71|188.91|191.18|188.38|0
1661210400000|2022-08-22 23:20:00|191.36|188.56|191.54|188.74|191.54|188.74|190.99|188.19|0
1661210700000|2022-08-22 23:25:00|191.36|188.56|190.24|187.44|191.36|188.56|189.87|187.07|0
1661211000000|2022-08-22 23:30:00|190.42|187.62|191.34|188.54|191.35|188.55|189.68|186.88|0
1661211300000|2022-08-22 23:35:00|191.25|188.45|191.34|188.54|191.71|188.91|191.15|188.35|0
1661211600000|2022-08-22 23:40:00|191.52|188.72|191.33|188.53|191.52|188.72|191.15|188.35|0
1661211900000|2022-08-22 23:45:00|191.15|188.35|191.88|189.08|191.97|189.17|190.96|188.16|0
1661212200000|2022-08-22 23:50:00|191.7|188.9|192.62|189.82|192.71|189.91|191.51|188.71|0
1661212500000|2022-08-22 23:55:00|192.81|190.01|192.8|190|193.18|190.38|192.25|189.45|0
1661212800000|2022-08-23 00:00:00|192.99|190.19|191.31|188.51|193.18|190.38|191.12|188.32|0
1661213100000|2022-08-23 00:05:00|191.12|188.32|191.39|188.59|192.33|189.53|191.12|188.32|0
1661213400000|2022-08-23 00:10:00|191.3|188.5|191.3|188.5|191.49|188.69|191.12|188.32|0
1661213700000|2022-08-23 00:15:00|191.48|188.68|192.59|189.79|192.97|190.17|190.37|187.57|0
1661214000000|2022-08-23 00:20:00|192.78|189.98|192.03|189.23|193.15|190.35|191.85|189.05|0
1661214300000|2022-08-23 00:25:00|192.22|189.42|193.33|190.53|193.52|190.72|191.66|188.86|0
1661214600000|2022-08-23 00:30:00|193.23|190.43|192.29|189.49|193.33|190.53|191.65|188.85|0
1661214900000|2022-08-23 00:35:00|192.21|189.41|191.46|188.66|192.67|189.87|191.46|188.66|0
1661215200000|2022-08-23 00:40:00|191.64|188.84|190.8|188|191.64|188.84|190.71|187.91|0
1661215500000|2022-08-23 00:45:00|190.89|188.09|191.26|188.46|191.45|188.65|190.71|187.91|0
1661215800000|2022-08-23 00:50:00|191.07|188.27|188.11|185.31|191.07|188.27|188.11|185.31|0
1661216100000|2022-08-23 00:55:00|188.3|185.5|187|184.2|188.66|185.86|186.45|183.65|0
1661216400000|2022-08-23 01:00:00|187.19|184.39|186.08|183.28|187.37|184.57|186.08|183.28|0
1661216700000|2022-08-23 01:05:00|186.26|183.46|188.83|186.03|189.02|186.22|186.26|183.46|0
1661217000000|2022-08-23 01:10:00|188.92|186.12|188.83|186.03|189.02|186.22|187.63|184.83|0
1661217300000|2022-08-23 01:15:00|189.01|186.21|189.19|186.39|189.19|186.39|188.27|185.47|0
1661217600000|2022-08-23 01:20:00|189.09|186.29|190.57|187.77|191.22|188.42|189|186.2|0
1661217900000|2022-08-23 01:25:00|190.48|187.68|190.47|187.67|190.85|188.05|189.92|187.12|0
1661218200000|2022-08-23 01:30:00|190.56|187.76|191.02|188.22|191.02|188.22|189.91|187.11|0
1661218500000|2022-08-23 01:35:00|190.84|188.04|188.43|185.63|190.84|188.04|187.33|184.53|0
1661218800000|2022-08-23 01:40:00|188.8|186|188.24|185.44|188.98|186.18|187.87|185.07|0
1661219100000|2022-08-23 01:45:00|188.14|185.34|188.97|186.17|189.71|186.91|187.32|184.52|0
1661219400000|2022-08-23 01:50:00|189.15|186.35|188.23|185.43|189.15|186.35|187.49|184.69|0
1661219700000|2022-08-23 01:55:00|188.04|185.24|187.12|184.32|188.41|185.61|186.75|183.95|0
1661220000000|2022-08-23 02:00:00|187.48|184.68|188.4|185.6|188.59|185.79|187.48|184.68|0
1661220300000|2022-08-23 02:05:00|188.22|185.42|188.58|185.78|189.69|186.89|188.22|185.42|0
1661220600000|2022-08-23 02:10:00|188.39|185.59|188.39|185.59|188.76|185.96|188.02|185.22|0
1661220900000|2022-08-23 02:15:00|188.29|185.49|188.01|185.21|189.12|186.32|188.01|185.21|0
1661221200000|2022-08-23 02:20:00|188.1|185.3|188.56|185.76|188.75|185.95|187.46|184.66|0
1661221500000|2022-08-23 02:25:00|188.75|185.95|188.19|185.39|188.75|185.95|188|185.2|0
1661221800000|2022-08-23 02:30:00|188|185.2|188.37|185.57|188.37|185.57|187.81|185.01|0
1661222100000|2022-08-23 02:35:00|188.55|185.75|189.56|186.76|190.21|187.41|188.55|185.75|0
1661222400000|2022-08-23 02:40:00|189.65|186.85|189.09|186.29|189.65|186.85|189.09|186.29|0
1661222700000|2022-08-23 02:45:00|189.28|186.48|191.31|188.51|191.87|189.07|189.28|186.48|0
1661223000000|2022-08-23 02:50:00|191.68|188.88|191.3|188.5|192.05|189.25|190.93|188.13|0
1661223300000|2022-08-23 02:55:00|191.39|188.59|191.3|188.5|191.67|188.87|190.74|187.94|0
1661223600000|2022-08-23 03:00:00|191.48|188.68|190.55|187.75|192.04|189.24|190.37|187.57|0
1661223900000|2022-08-23 03:05:00|190.64|187.84|189.99|187.19|190.74|187.94|189.99|187.19|0
1661224200000|2022-08-23 03:10:00|190.17|187.37|191.1|188.3|191.1|188.3|189.99|187.19|0
1661224500000|2022-08-23 03:15:00|191.28|188.48|190.16|187.36|191.28|188.48|190.16|187.36|0
1661224800000|2022-08-23 03:20:00|190.35|187.55|190.9|188.1|191.09|188.29|190.25|187.45|0
1661225100000|2022-08-23 03:25:00|191.08|188.28|190.15|187.35|191.08|188.28|190.15|187.35|0
1661225400000|2022-08-23 03:30:00|190.34|187.54|189.96|187.16|190.34|187.54|189.41|186.61|0
1661225700000|2022-08-23 03:35:00|189.86|187.06|189.58|186.78|190.14|187.34|189.4|186.6|0
1661226000000|2022-08-23 03:40:00|189.77|186.97|189.21|186.41|189.77|186.97|189.21|186.41|0
1661226300000|2022-08-23 03:45:00|189.02|186.22|188.55|185.75|189.39|186.59|188.37|185.57|0
1661226600000|2022-08-23 03:50:00|188.65|185.85|188.46|185.66|188.83|186.03|188.27|185.47|0
1661226900000|2022-08-23 03:55:00|188.36|185.56|188.45|185.65|188.73|185.93|188.27|185.47|0
1661227200000|2022-08-23 04:00:00|188.64|185.84|188.72|185.92|189.37|186.57|188.45|185.65|0
1661227500000|2022-08-23 04:05:00|188.82|186.02|187.7|184.9|188.82|186.02|187.7|184.9|0
1661227800000|2022-08-23 04:10:00|187.89|185.09|187.7|184.9|188.07|185.27|187.61|184.81|0
1661228100000|2022-08-23 04:15:00|187.88|185.08|187.14|184.34|188.07|185.27|187.14|184.34|0
1661228400000|2022-08-23 04:20:00|187.32|184.52|187.32|184.52|187.51|184.71|187.14|184.34|0
1661228700000|2022-08-23 04:25:00|187.5|184.7|187.4|184.6|187.69|184.89|187.4|184.6|0
1661229000000|2022-08-23 04:30:00|187.31|184.51|188.04|185.24|188.23|185.43|187.31|184.51|0
1661229300000|2022-08-23 04:35:00|187.86|185.06|187.3|184.5|187.86|185.06|187.3|184.5|0
1661229600000|2022-08-23 04:40:00|187.12|184.32|187.11|184.31|187.12|184.32|186.75|183.95|0
1661229900000|2022-08-23 04:45:00|186.93|184.13|186.55|183.75|186.93|184.13|186.55|183.75|0
1661230200000|2022-08-23 04:50:00|185.82|183.02|186.18|183.38|186.55|183.75|185.82|183.02|0
1661230500000|2022-08-23 04:55:00|186.09|183.29|184.89|182.09|186.18|183.38|184.53|181.73|0
1661230800000|2022-08-23 05:00:00|185.08|182.28|184.24|181.44|185.63|182.83|183.97|181.17|0
1661231100000|2022-08-23 05:05:00|184.34|181.54|181.24|178.44|184.52|181.72|181.06|178.26|0
1661231400000|2022-08-23 05:10:00|181.42|178.62|181.41|178.61|182.33|179.53|180.87|178.07|0
1661231700000|2022-08-23 05:15:00|181.23|178.43|180.5|177.7|181.23|178.43|179.6|176.8|0
1661232000000|2022-08-23 05:20:00|180.32|177.52|180.13|177.33|180.68|177.88|179.41|176.61|0
1661232300000|2022-08-23 05:25:00|180.31|177.51|180.3|177.5|180.48|177.68|179.23|176.43|0
1661232600000|2022-08-23 05:30:00|180.48|177.68|178.5|175.7|180.66|177.86|178.32|175.52|0
1661232900000|2022-08-23 05:35:00|178.68|175.88|179.21|176.41|179.75|176.95|178.14|175.34|0
1661233200000|2022-08-23 05:40:00|179.39|176.59|181.37|178.57|181.73|178.93|179.21|176.41|0
1661233500000|2022-08-23 05:45:00|181.19|178.39|180.82|178.02|181.36|178.56|180.64|177.84|0
1661233800000|2022-08-23 05:50:00|180.64|177.84|181.35|178.55|181.72|178.92|180.46|177.66|0
1661234100000|2022-08-23 05:55:00|181.17|178.37|180.89|178.09|182.25|179.45|180.89|178.09|0
1661234400000|2022-08-23 06:00:00|180.99|178.19|183.15|180.35|183.51|180.71|180.99|178.19|0
1661234700000|2022-08-23 06:05:00|182.97|180.17|179.18|176.38|183.51|180.71|179.18|176.38|0
1661235000000|2022-08-23 06:10:00|179.36|176.56|174.01|171.21|179.89|177.09|173.65|170.85|0
1661235300000|2022-08-23 06:15:00|173.83|171.03|174.18|171.38|175.15|172.35|173.83|171.03|0
1661235600000|2022-08-23 06:20:00|174|171.2|173.91|171.11|174.62|171.82|171.2|168.4|0
1661235900000|2022-08-23 06:25:00|173.73|170.93|173.38|170.58|175.5|172.7|173.2|170.4|0
1661236200000|2022-08-23 06:30:00|173.03|170.23|173.21|170.41|174.8|172|172.86|170.06|0
1661236500000|2022-08-23 06:35:00|173.39|170.59|170.06|167.26|173.56|170.76|169.89|167.09|0
1661236800000|2022-08-23 06:40:00|170.24|167.44|173.73|170.93|173.73|170.93|170.24|167.44|0
1661237100000|2022-08-23 06:45:00|173.55|170.75|173.54|170.74|173.72|170.92|171.97|169.17|0
1661237400000|2022-08-23 06:50:00|173.37|170.57|174.77|171.97|175.03|172.23|173.37|170.57|0
1661237700000|2022-08-23 06:55:00|175.12|172.32|174.22|171.42|175.47|172.67|174.22|171.42|0
1661238000000|2022-08-23 07:00:00|174.75|171.95|178.29|175.49|178.65|175.85|174.13|171.33|0
1661238300000|2022-08-23 07:05:00|177.99|175.79|181.92|179.72|181.92|179.72|177.99|175.79|0
1661238600000|2022-08-23 07:10:00|182.47|180.27|179.58|177.38|183.01|180.81|179.4|177.2|0
1661238900000|2022-08-23 07:15:00|179.94|177.74|181.74|179.54|184.46|182.26|178.5|176.3|0
1661239200000|2022-08-23 07:20:00|181.64|179.44|186.18|183.98|186.28|184.08|181.64|179.44|0
1661239500000|2022-08-23 07:25:00|186|183.8|185.24|183.04|187.56|185.36|184.88|182.68|0
1661239800000|2022-08-23 07:30:00|187.07|184.87|183.14|180.94|187.25|185.05|182.7|180.5|0
1661240100000|2022-08-23 07:35:00|183.24|181.04|184.69|182.49|185.42|183.22|182.15|179.95|0
1661240400000|2022-08-23 07:40:00|185.14|182.94|189.26|187.06|189.44|187.24|185.14|182.94|0
1661240700000|2022-08-23 07:45:00|189.07|186.87|189.99|187.79|191.47|189.27|188.7|186.5|0
1661241000000|2022-08-23 07:50:00|190.17|187.97|190.35|188.15|190.54|188.34|188.51|186.31|0
1661241300000|2022-08-23 07:55:00|190.07|187.87|190.16|187.96|191.64|189.44|189.98|187.78|0
1661241600000|2022-08-23 08:00:00|190.53|188.33|193.3|191.1|193.49|191.29|190.35|188.15|0
1661241900000|2022-08-23 08:05:00|193.12|190.92|193.48|191.28|194.98|192.78|192|189.8|0
1661242200000|2022-08-23 08:10:00|193.67|191.47|193.5|191.3|196.47|194.27|193.13|190.93|0
1661242500000|2022-08-23 08:15:00|193.69|191.49|194.81|192.61|195.18|192.98|193.31|191.11|0
1661242800000|2022-08-23 08:20:00|194.62|192.42|193.49|191.29|195.18|192.98|192.47|190.27|0
1661243100000|2022-08-23 08:25:00|193.58|191.38|191.44|189.24|193.68|191.48|191.44|189.24|0
1661243400000|2022-08-23 08:30:00|191.25|189.05|193.11|190.91|193.29|191.09|190.51|188.31|0
1661243700000|2022-08-23 08:35:00|193.48|191.28|193.47|191.27|193.48|191.28|192.17|189.97|0
1661244000000|2022-08-23 08:40:00|193.75|191.55|192.54|190.34|194.22|192.02|192.54|190.34|0
1661244300000|2022-08-23 08:45:00|192.72|190.52|191.23|189.03|193.28|191.08|191.23|189.03|0
1661244600000|2022-08-23 08:50:00|191.04|188.84|191.04|188.84|191.6|189.4|190.67|188.47|0
1661244900000|2022-08-23 08:55:00|190.85|188.65|190.1|187.9|191.22|189.02|189.23|187.03|0
1661245200000|2022-08-23 09:00:00|189.92|187.72|189.73|187.53|190.56|188.36|189.18|186.98|0
1661245500000|2022-08-23 09:05:00|189.54|187.34|191.94|189.74|192.5|190.3|189.36|187.16|0
1661245800000|2022-08-23 09:10:00|191.76|189.56|190.09|187.89|191.94|189.74|190.09|187.89|0
1661246100000|2022-08-23 09:15:00|190.27|188.07|189.71|187.51|191.2|189|189.34|187.14|0
1661246400000|2022-08-23 09:20:00|189.53|187.33|188.97|186.77|189.98|187.78|188.97|186.77|0
1661246700000|2022-08-23 09:25:00|188.78|186.58|188.23|186.03|188.97|186.77|188.04|185.84|0
1661247000000|2022-08-23 09:30:00|188.04|185.84|188.22|186.02|188.96|186.76|188.04|185.84|0
1661247300000|2022-08-23 09:35:00|188.31|186.11|187.38|185.18|188.77|186.57|187.11|184.91|0
1661247600000|2022-08-23 09:40:00|187.3|185.1|188.39|186.19|188.4|186.2|187.3|185.1|0
1661247900000|2022-08-23 09:45:00|188.3|186.1|191.71|189.51|192.08|189.88|188.3|186.1|0
1661248200000|2022-08-23 09:50:00|191.8|189.6|192.26|190.06|192.64|190.44|191.34|189.14|0
1661248500000|2022-08-23 09:55:00|192.45|190.25|192.5|190.3|192.88|190.68|191.95|189.75|0
1661248800000|2022-08-23 10:00:00|192.32|190.12|191.01|188.81|192.5|190.3|191.01|188.81|0
1661249100000|2022-08-23 10:05:00|191.19|188.99|189.33|187.13|191.38|189.18|188.96|186.76|0
1661249400000|2022-08-23 10:10:00|189.52|187.32|189.14|186.94|189.52|187.32|188.22|186.02|0
1661249700000|2022-08-23 10:15:00|189.32|187.12|187.1|184.9|189.32|187.12|187.1|184.9|0
1661250000000|2022-08-23 10:20:00|186.92|184.72|185.63|183.43|186.92|184.72|185.12|182.92|0
1661250300000|2022-08-23 10:25:00|185.45|183.25|185.07|182.87|186.36|184.16|184.89|182.69|0
1661250600000|2022-08-23 10:30:00|185.26|183.06|185.44|183.24|187.27|185.07|185.26|183.06|0
1661250900000|2022-08-23 10:35:00|185.25|183.05|186.53|184.33|186.53|184.33|185.25|183.05|0
1661251200000|2022-08-23 10:40:00|186.71|184.51|191.14|188.94|191.14|188.94|186.71|184.51|0
1661251500000|2022-08-23 10:45:00|191.04|188.84|189.28|187.08|191.51|189.31|189.28|187.08|0
1661251800000|2022-08-23 10:50:00|189.1|186.9|189.09|186.89|189.47|187.27|187.99|185.79|0
1661252100000|2022-08-23 10:55:00|188.91|186.71|187.06|184.86|189.64|187.44|187.06|184.86|0
1661252400000|2022-08-23 11:00:00|186.87|184.67|186.32|184.12|188.8|186.6|186.13|183.93|0
1661252700000|2022-08-23 11:05:00|186.13|183.93|185.03|182.83|186.32|184.12|184.39|182.19|0
1661253000000|2022-08-23 11:10:00|184.85|182.65|185.75|183.55|185.76|183.56|183.93|181.73|0
1661253300000|2022-08-23 11:15:00|185.57|183.37|186.12|183.92|186.3|184.1|185.02|182.82|0
1661253600000|2022-08-23 11:20:00|186.3|184.1|186.48|184.28|187.22|185.02|186.11|183.91|0
1661253900000|2022-08-23 11:25:00|186.29|184.09|185.37|183.17|186.66|184.46|184.46|182.26|0
1661254200000|2022-08-23 11:30:00|185.55|183.35|185.37|183.17|187.02|184.82|185.37|183.17|0
1661254500000|2022-08-23 11:35:00|185.18|182.98|186.55|184.35|186.83|184.63|184.81|182.61|0
1661254800000|2022-08-23 11:40:00|186.46|184.26|186.09|183.89|186.64|184.44|185.81|183.61|0
1661255100000|2022-08-23 11:45:00|186.27|184.07|187.74|185.54|187.92|185.72|184.8|182.6|0
1661255400000|2022-08-23 11:50:00|187.64|185.44|189.21|187.01|190.5|188.3|186.81|184.61|0
1661255700000|2022-08-23 11:55:00|189.02|186.82|189.57|187.37|189.76|187.56|187.91|185.71|0
1661256000000|2022-08-23 12:00:00|189.76|187.56|189.56|187.36|189.94|187.74|188.28|186.08|0
1661256300000|2022-08-23 12:05:00|189.75|187.55|188.72|186.52|190.12|187.92|188.27|186.07|0
1661256600000|2022-08-23 12:10:00|188.63|186.43|187.71|185.51|188.82|186.62|187.15|184.95|0
1661256900000|2022-08-23 12:15:00|187.79|185.59|186.96|184.76|187.89|185.69|186.23|184.03|0
1661257200000|2022-08-23 12:20:00|187.15|184.95|185.86|183.66|187.52|185.32|184.76|182.56|0
1661257500000|2022-08-23 12:25:00|186.04|183.84|187.51|185.31|187.51|185.31|185.49|183.29|0
1661257800000|2022-08-23 12:30:00|187.5|185.3|186.03|183.83|188.24|186.04|184.38|182.18|0
1661258100000|2022-08-23 12:35:00|185.93|183.73|181.64|179.44|186.03|183.83|181.46|179.26|0
1661258400000|2022-08-23 12:40:00|182.01|179.81|183.27|181.07|184.37|182.17|181.64|179.44|0
1661258700000|2022-08-23 12:45:00|183.18|180.98|181.99|179.79|184.37|182.17|181.81|179.61|0
1661259000000|2022-08-23 12:50:00|181.81|179.61|182.72|180.52|183.08|180.88|180.72|178.52|0
1661259300000|2022-08-23 12:55:00|182.9|180.7|181.8|179.6|183.26|181.06|181.08|178.88|0
1661259600000|2022-08-23 13:00:00|181.89|179.69|177.29|175.09|181.98|179.78|177.11|174.91|0
1661259900000|2022-08-23 13:05:00|177.47|175.27|178.91|176.71|179.64|177.44|177.11|174.91|0
1661260200000|2022-08-23 13:10:00|179.09|176.89|179.09|176.89|179.09|176.89|177.46|175.26|0
1661260500000|2022-08-23 13:15:00|178.91|176.71|178.9|176.7|179.09|176.89|178.36|176.16|0
1661260800000|2022-08-23 13:20:00|178.72|176.52|181.08|178.88|181.44|179.24|178.36|176.16|0
1661261100000|2022-08-23 13:25:00|181.26|179.06|179.64|177.44|181.99|179.79|179.09|176.89|0
1661261400000|2022-08-23 13:30:00|179.46|177.26|185.08|182.88|186.18|183.98|178.91|176.71|0
1661261700000|2022-08-23 13:35:00|185.45|183.25|182.15|179.95|187.84|185.64|182.15|179.95|0
1661262000000|2022-08-23 13:40:00|181.97|179.77|176.9|174.7|184.71|182.51|176.72|174.52|0
1661262300000|2022-08-23 13:45:00|179.78|177.58|185.8|183.6|187.09|184.89|178.06|175.86|0
1661262600000|2022-08-23 13:50:00|186.53|184.33|189.23|187.03|192.86|190.66|185.8|183.6|0
1661262900000|2022-08-23 13:55:00|189.42|187.22|187.37|185.17|191.09|188.89|186.08|183.88|0
1661263200000|2022-08-23 14:00:00|187.28|185.08|184.42|182.22|190.71|188.51|183.87|181.67|0
1661263500000|2022-08-23 14:05:00|184.97|182.77|195.2|193|195.2|193|184.97|182.77|0
1661263800000|2022-08-23 14:10:00|195.01|192.81|197.08|194.88|198.78|196.58|194.63|192.43|0
1661264100000|2022-08-23 14:15:00|196.7|194.5|195|192.8|198.02|195.82|193.12|190.92|0
1661264400000|2022-08-23 14:20:00|194.9|192.7|194.05|191.85|197.45|195.25|193.86|191.66|0
1661264700000|2022-08-23 14:25:00|193.86|191.66|188.26|186.06|194.24|192.04|188.26|186.06|0
1661265000000|2022-08-23 14:30:00|188.45|186.25|193.48|191.28|194.6|192.4|187.52|185.32|0
1661265300000|2022-08-23 14:35:00|193.85|191.65|186.4|184.2|194.6|192.4|186.4|184.2|0
1661265600000|2022-08-23 14:40:00|186.22|184.02|187.37|185.17|188.29|186.09|184.38|182.18|0
1661265900000|2022-08-23 14:45:00|187.27|185.07|188.1|185.9|189.04|186.84|184.78|182.58|0
1661266200000|2022-08-23 14:50:00|188.29|186.09|183.12|180.92|190.15|187.95|182.38|180.18|0
1661266500000|2022-08-23 14:55:00|182.38|180.18|179.67|177.47|183.14|180.94|179.13|176.93|0
1661266800000|2022-08-23 15:00:00|179.85|177.65|179.16|176.96|180.76|178.56|173.72|171.52|0
1661267100000|2022-08-23 15:05:00|178.81|176.61|177.73|175.53|179.7|177.5|177.01|174.81|0
1661267400000|2022-08-23 15:10:00|177.55|175.35|180.98|178.78|181.34|179.14|177.19|174.99|0
1661267700000|2022-08-23 15:15:00|180.79|178.59|183.52|181.32|184.8|182.6|180.79|178.59|0
1661268000000|2022-08-23 15:20:00|183.34|181.14|182.97|180.77|184.8|182.6|181.88|179.68|0
1661268300000|2022-08-23 15:25:00|183.7|181.5|179.69|177.49|183.7|181.5|179.51|177.31|0
1661268600000|2022-08-23 15:30:00|179.87|177.67|180.95|178.75|182.59|180.39|179.69|177.49|0
1661268900000|2022-08-23 15:35:00|181.5|179.3|183.86|181.66|184.96|182.76|181.5|179.3|0
1661269200000|2022-08-23 15:40:00|184.04|181.84|180.94|178.74|184.41|182.21|179.31|177.11|0
1661269500000|2022-08-23 15:45:00|181.12|178.92|182.57|180.37|183.85|181.65|180.94|178.74|0
1661269800000|2022-08-23 15:50:00|182.75|180.55|182.02|179.82|184.4|182.2|180.75|178.55|0
1661270100000|2022-08-23 15:55:00|181.47|179.27|180.56|178.36|181.66|179.46|178.57|176.37|0
1661270400000|2022-08-23 16:00:00|180.74|178.54|178.02|175.82|181.01|178.81|176.59|174.39|0
1661270700000|2022-08-23 16:05:00|177.84|175.64|180.55|178.35|180.55|178.35|176.4|174.2|0
1661271000000|2022-08-23 16:10:00|180.73|178.53|178.91|176.71|180.73|178.53|178.37|176.17|0
1661271300000|2022-08-23 16:15:00|179.09|176.89|175.13|172.93|179.46|177.26|174.42|172.22|0
1661271600000|2022-08-23 16:20:00|175.31|173.11|172.99|170.79|175.49|173.29|172.28|170.08|0
1661271900000|2022-08-23 16:25:00|172.81|170.61|172.63|170.43|176.38|174.18|172.1|169.9|0
1661272200000|2022-08-23 16:30:00|172.45|170.25|176.01|173.81|176.01|173.81|172.45|170.25|0
1661272500000|2022-08-23 16:35:00|175.83|173.63|180.15|177.95|180.52|178.32|175.65|173.45|0
1661272800000|2022-08-23 16:40:00|179.97|177.77|180.59|178.39|181.42|179.22|179.06|176.86|0
1661273100000|2022-08-23 16:45:00|180.51|178.31|178.87|176.67|181.23|179.03|178.87|176.67|0
1661273400000|2022-08-23 16:50:00|178.69|176.49|180.49|178.29|181.22|179.02|178.41|176.21|0
1661273700000|2022-08-23 16:55:00|180.13|177.93|181.76|179.56|182.49|180.29|179.59|177.39|0
1661274000000|2022-08-23 17:00:00|181.58|179.38|181.94|179.74|182.85|180.65|181.03|178.83|0
1661274300000|2022-08-23 17:05:00|181.84|179.64|179.21|177.01|181.84|179.64|178.31|176.11|0
1661274600000|2022-08-23 17:10:00|179.03|176.83|180.47|178.27|180.47|178.27|177.04|174.84|0
1661274900000|2022-08-23 17:15:00|180.65|178.45|179.38|177.18|182.65|180.45|179.02|176.82|0
1661275200000|2022-08-23 17:20:00|179.2|177|177.93|175.73|181.01|178.81|177.75|175.55|0
1661275500000|2022-08-23 17:25:00|177.57|175.37|183.18|180.98|184.28|182.08|177.57|175.37|0
1661275800000|2022-08-23 17:30:00|183.37|181.17|185.01|182.81|185.2|183|183.36|181.16|0
1661276100000|2022-08-23 17:35:00|184.64|182.44|180.8|178.6|184.64|182.44|180.44|178.24|0
1661276400000|2022-08-23 17:40:00|180.99|178.79|180.07|177.87|182.26|180.06|179.53|177.33|0
1661276700000|2022-08-23 17:45:00|179.89|177.69|178.8|176.6|180.43|178.23|177.9|175.7|0
1661277000000|2022-08-23 17:50:00|178.44|176.24|176.09|173.89|178.44|176.24|174.13|171.93|0
1661277300000|2022-08-23 17:55:00|176.45|174.25|176.99|174.79|178.07|175.87|175.38|173.18|0
1661277600000|2022-08-23 18:00:00|176.81|174.61|176.08|173.88|176.81|174.61|175.01|172.81|0
1661277900000|2022-08-23 18:05:00|176.26|174.06|178.05|175.85|178.78|176.58|175.72|173.52|0
1661278200000|2022-08-23 18:10:00|177.87|175.67|177.51|175.31|178.23|176.03|176.07|173.87|0
1661278500000|2022-08-23 18:15:00|177.69|175.49|179.67|177.47|180.03|177.83|177.14|174.94|0
1661278800000|2022-08-23 18:20:00|179.85|177.65|182.39|180.19|182.39|180.19|179.49|177.29|0
1661279100000|2022-08-23 18:25:00|182.21|180.01|181.65|179.45|182.21|180.01|180.57|178.37|0
1661279400000|2022-08-23 18:30:00|181.84|179.64|179.29|177.09|182.38|180.18|178.93|176.73|0
1661279700000|2022-08-23 18:35:00|179.11|176.91|180.92|178.72|181.1|178.9|178.93|176.73|0
1661280000000|2022-08-23 18:40:00|180.64|178.44|181.09|178.89|182.73|180.53|179.28|177.08|0
1661280300000|2022-08-23 18:45:00|180.91|178.71|177.85|175.65|180.91|178.71|176.77|174.57|0
1661280600000|2022-08-23 18:50:00|177.67|175.47|176.22|174.02|177.85|175.65|175.86|173.66|0
1661280900000|2022-08-23 18:55:00|176.4|174.2|178.57|176.37|179.11|176.91|176.03|173.83|0
1661281200000|2022-08-23 19:00:00|178.38|176.18|180.93|178.73|181.66|179.46|178.2|176|0
1661281500000|2022-08-23 19:05:00|181.11|178.91|181.66|179.46|181.84|179.64|179.65|177.45|0
1661281800000|2022-08-23 19:10:00|181.47|179.27|179.64|177.44|182.39|180.19|179.28|177.08|0
1661282100000|2022-08-23 19:15:00|179.46|177.26|183.11|180.91|183.3|181.1|179.46|177.26|0
1661282400000|2022-08-23 19:20:00|183.3|181.1|180.18|177.98|183.3|181.1|179.99|177.79|0
1661282700000|2022-08-23 19:25:00|179.99|177.79|180.17|177.97|180.9|178.7|179.26|177.06|0
1661283000000|2022-08-23 19:30:00|180.35|178.15|179.62|177.42|181.08|178.88|178.16|175.96|0
1661283300000|2022-08-23 19:35:00|179.25|177.05|177.61|175.41|179.62|177.42|177.07|174.87|0
1661283600000|2022-08-23 19:40:00|177.43|175.23|179.79|177.59|181.25|179.05|177.43|175.23|0
1661283900000|2022-08-23 19:45:00|179.06|176.86|177.42|175.22|179.06|176.86|175.79|173.59|0
1661284200000|2022-08-23 19:50:00|177.24|175.04|177.76|175.56|177.76|175.56|173.63|171.43|0
1661284500000|2022-08-23 19:55:00|177.58|175.38|175.06|172.86|179.56|177.36|175.06|172.86|0
1661284800000|2022-08-23 20:00:00|176.85|174.65|174.34|172.14|177.75|175.55|173.98|171.78|0
1661285100000|2022-08-23 20:05:00|174.16|171.96|174.16|171.96|174.88|172.68|173.8|171.6|0
1661285400000|2022-08-23 20:10:00|174.33|172.13|174.86|172.66|175.04|172.84|173.97|171.77|0
1661285700000|2022-08-23 20:15:00|174.99|172.19|175.16|172.36|175.16|172.36|174.98|172.18|0
1661286000000|2022-08-23 20:20:00|175.34|172.54|175.51|172.71|175.87|173.07|175.34|172.54|0
1661286300000|2022-08-23 20:25:00|175.33|172.53|175.68|172.88|175.68|172.88|174.79|171.99|0
1661286600000|2022-08-23 20:30:00|175.59|172.79|174.78|171.98|175.59|172.79|174.78|171.98|0
1661286900000|2022-08-23 20:35:00|174.6|171.8|174.78|171.98|174.96|172.16|174.6|171.8|0
1661287200000|2022-08-23 20:40:00|174.77|171.97|174.41|171.61|174.95|172.15|174.41|171.61|0
1661287500000|2022-08-23 20:45:00|174.59|171.79|174.23|171.43|174.77|171.97|174.05|171.25|0
1661287800000|2022-08-23 20:50:00|174.41|171.61|174.76|171.96|174.76|171.96|174.05|171.25|0
1661288100000|2022-08-23 20:55:00|174.94|172.14|174.3|171.5|174.94|172.14|173.95|171.15|0
1661288400000|2022-08-23 21:00:00|174.4|171.6|174.5|171.7|174.51|171.71|174.32|171.52|0
1661288700000|2022-08-23 21:05:00|174.47|171.67|174.26|171.46|174.52|171.72|174.26|171.46|0
1661289000000|2022-08-23 21:10:00|174.34|171.54|174.28|171.48|174.36|171.56|174.07|171.27|0
1661289300000|2022-08-23 21:15:00|174.21|171.41|174.28|171.48|174.28|171.48|173.89|171.09|0
1661289600000|2022-08-23 21:20:00|174.33|171.53|174.35|171.55|174.36|171.56|174.33|171.53|0
1661289900000|2022-08-23 21:25:00|174.43|171.63|174.35|171.55|174.45|171.65|174.21|171.41|0
1661290200000|2022-08-23 21:30:00|174.34|171.54|174.2|171.4|174.34|171.54|174.15|171.35|0
1661290500000|2022-08-23 21:35:00|174.18|171.38|174.15|171.35|174.23|171.43|173.96|171.16|0
1661290800000|2022-08-23 21:40:00|174.14|171.34|174.17|171.37|174.17|171.37|174.14|171.34|0
1661291100000|2022-08-23 21:45:00|174.25|171.45|174.14|171.34|174.37|171.57|174.14|171.34|0
1661291400000|2022-08-23 21:50:00|173.95|171.15|173.94|171.14|173.95|171.15|173.94|171.14|0
1661291700000|2022-08-23 21:55:00|174.13|171.33|174.2|171.4|174.33|171.53|174.13|171.33|0
1661292000000|2022-08-23 22:00:00|173.34|170.54|175.3|172.5|175.75|172.95|173.34|170.54|0
1661292300000|2022-08-23 22:05:00|175.39|172.59|176.28|173.48|176.28|173.48|175.39|172.59|0
1661292600000|2022-08-23 22:10:00|176.37|173.57|175.91|173.11|176.64|173.84|175.91|173.11|0
1661292900000|2022-08-23 22:15:00|176.09|173.29|176.45|173.65|176.63|173.83|176.09|173.29|0
1661293200000|2022-08-23 22:20:00|176.27|173.47|176.26|173.46|176.62|173.82|176.09|173.29|0
1661293500000|2022-08-23 22:25:00|176.08|173.28|175.9|173.1|176.26|173.46|175.72|172.92|0
1661293800000|2022-08-23 22:30:00|176.26|173.46|175|172.2|176.43|173.63|175|172.2|0
1661294100000|2022-08-23 22:35:00|174.99|172.19|175.43|172.63|175.71|172.91|174.99|172.19|0
1661294400000|2022-08-23 22:40:00|175.53|172.73|176.24|173.44|176.24|173.44|175.53|172.73|0
1661294700000|2022-08-23 22:45:00|176.14|173.34|176.41|173.61|176.77|173.97|176.14|173.34|0
1661295000000|2022-08-23 22:50:00|176.5|173.7|176.4|173.6|176.58|173.78|176.23|173.43|0
1661295300000|2022-08-23 22:55:00|176.31|173.51|176.22|173.42|176.31|173.51|176.04|173.24|0
1661295600000|2022-08-23 23:00:00|176.4|173.6|176.57|173.77|177.12|174.32|176.22|173.42|0
1661295900000|2022-08-23 23:05:00|176.66|173.86|177.29|174.49|177.47|174.67|176.66|173.86|0
1661296200000|2022-08-23 23:10:00|177.28|174.48|176.92|174.12|177.28|174.48|176.56|173.76|0
1661296500000|2022-08-23 23:15:00|177.01|174.21|177.27|174.47|177.45|174.65|176.91|174.11|0
1661296800000|2022-08-23 23:20:00|177.18|174.38|177.45|174.65|177.63|174.83|177.09|174.29|0
1661297100000|2022-08-23 23:25:00|177.27|174.47|176.54|173.74|177.45|174.65|176.54|173.74|0
1661297400000|2022-08-23 23:30:00|176.45|173.65|175.46|172.66|176.45|173.65|174.92|172.12|0
1661297700000|2022-08-23 23:35:00|175.28|172.48|175.72|172.92|175.9|173.1|175.1|172.3|0
1661298000000|2022-08-23 23:40:00|175.81|173.01|175.45|172.65|175.81|173.01|174.91|172.11|0
1661298300000|2022-08-23 23:45:00|175.35|172.55|175.44|172.64|175.45|172.65|174.73|171.93|0
1661298600000|2022-08-23 23:50:00|175.62|172.82|174|171.2|175.62|172.82|173.83|171.03|0
1661298900000|2022-08-23 23:55:00|173.83|171.03|174.71|171.91|174.71|171.91|173.82|171.02|0
1661299200000|2022-08-24 00:00:00|174.89|172.09|175.24|172.44|176.5|173.7|173.64|170.84|0
1661299500000|2022-08-24 00:05:00|175.33|172.53|175.32|172.52|175.96|173.16|174.61|171.81|0
1661299800000|2022-08-24 00:10:00|175.24|172.44|175.14|172.34|175.41|172.61|173.63|170.83|0
1661300100000|2022-08-24 00:15:00|175.05|172.25|175.05|172.25|175.95|173.15|174.15|171.35|0
1661300400000|2022-08-24 00:20:00|174.95|172.15|173.79|170.99|175.23|172.43|173.79|170.99|0
1661300700000|2022-08-24 00:25:00|173.97|171.17|174.32|171.52|174.5|171.7|173.79|170.99|0
1661301000000|2022-08-24 00:30:00|174.23|171.43|174.04|171.24|175.39|172.59|173.96|171.16|0
1661301300000|2022-08-24 00:35:00|173.96|171.16|172.52|169.72|174.13|171.33|172.52|169.72|0
1661301600000|2022-08-24 00:40:00|172.61|169.81|171.99|169.19|173.24|170.44|171.99|169.19|0
1661301900000|2022-08-24 00:45:00|172.16|169.36|173.58|170.78|173.76|170.96|172.16|169.36|0
1661302200000|2022-08-24 00:50:00|173.67|170.87|173.75|170.95|173.76|170.96|173.22|170.42|0
1661302500000|2022-08-24 00:55:00|173.66|170.86|173.03|170.23|174.29|171.49|173.03|170.23|0
1661302800000|2022-08-24 01:00:00|172.86|170.06|172.49|169.69|173.21|170.41|172.32|169.52|0
1661303100000|2022-08-24 01:05:00|172.67|169.87|172.31|169.51|172.94|170.14|171.96|169.16|0
1661303400000|2022-08-24 01:10:00|172.49|169.69|172.3|169.5|172.84|170.04|171.95|169.15|0
1661303700000|2022-08-24 01:15:00|172.66|169.86|172.83|170.03|173.46|170.66|172.66|169.86|0
1661304000000|2022-08-24 01:20:00|172.65|169.85|172.65|169.85|173|170.2|172.29|169.49|0
1661304300000|2022-08-24 01:25:00|172.83|170.03|171.93|169.13|173.18|170.38|171.93|169.13|0
1661304600000|2022-08-24 01:30:00|172.11|169.31|172.1|169.3|172.29|169.49|171.92|169.12|0
1661304900000|2022-08-24 01:35:00|171.92|169.12|172.81|170.01|172.81|170.01|171.92|169.12|0
1661305200000|2022-08-24 01:40:00|172.63|169.83|169.96|167.16|172.63|169.83|169.26|166.46|0
1661305500000|2022-08-24 01:45:00|169.79|166.99|167.85|165.05|170.14|167.34|167.5|164.7|0
1661305800000|2022-08-24 01:50:00|167.93|165.13|167.49|164.69|168.02|165.22|165.39|162.59|0
1661306100000|2022-08-24 01:55:00|167.31|164.51|167.66|164.86|168.01|165.21|166.09|163.29|0
1661306400000|2022-08-24 02:00:00|167.83|165.03|168.53|165.73|168.71|165.91|167.48|164.68|0
1661306700000|2022-08-24 02:05:00|168.61|165.81|167.47|164.67|168.71|165.91|167.47|164.67|0
1661307000000|2022-08-24 02:10:00|167.65|164.85|167.29|164.49|167.65|164.85|166.24|163.44|0
1661307300000|2022-08-24 02:15:00|167.46|164.66|167.98|165.18|168.17|165.37|167.19|164.39|0
1661307600000|2022-08-24 02:20:00|168.16|165.36|168.15|165.35|168.68|165.88|167.28|164.48|0
1661307900000|2022-08-24 02:25:00|168.06|165.26|167.97|165.17|168.5|165.7|167.97|165.17|0
1661308200000|2022-08-24 02:30:00|167.8|165|167.44|164.64|167.8|165|166.57|163.77|0
1661308500000|2022-08-24 02:35:00|167.26|164.46|166.03|163.23|167.26|164.46|165.69|162.89|0
1661308800000|2022-08-24 02:40:00|166.21|163.41|164.46|161.66|166.56|163.76|164.46|161.66|0
1661309100000|2022-08-24 02:45:00|164.63|161.83|164.63|161.83|165.68|162.88|164.11|161.31|0
1661309400000|2022-08-24 02:50:00|164.8|162|164.79|161.99|165.15|162.35|164.45|161.65|0
1661309700000|2022-08-24 02:55:00|164.97|162.17|165.31|162.51|165.49|162.69|164.27|161.47|0
1661310000000|2022-08-24 03:00:00|165.22|162.42|164.96|162.16|165.66|162.86|164.78|161.98|0
1661310300000|2022-08-24 03:05:00|165.04|162.24|165.38|162.58|166.17|163.37|164.96|162.16|0
1661310600000|2022-08-24 03:10:00|165.47|162.67|165.81|163.01|165.99|163.19|165.3|162.5|0
1661310900000|2022-08-24 03:15:00|165.64|162.84|165.63|162.83|165.99|163.19|165.46|162.66|0
1661311200000|2022-08-24 03:20:00|165.72|162.92|165.28|162.48|165.98|163.18|164.67|161.87|0
1661311500000|2022-08-24 03:25:00|165.1|162.3|165.1|162.3|165.28|162.48|164.58|161.78|0
1661311800000|2022-08-24 03:30:00|164.92|162.12|165.79|162.99|166.14|163.34|164.92|162.12|0
1661312100000|2022-08-24 03:35:00|165.87|163.07|165.78|162.98|165.96|163.16|165.44|162.64|0
1661312400000|2022-08-24 03:40:00|165.96|163.16|165.6|162.8|166.13|163.33|165.6|162.8|0
1661312700000|2022-08-24 03:45:00|165.78|162.98|165.42|162.62|165.95|163.15|165.25|162.45|0
1661313000000|2022-08-24 03:50:00|165.33|162.53|165.94|163.14|166.12|163.32|165.07|162.27|0
1661313300000|2022-08-24 03:55:00|165.76|162.96|165.41|162.61|165.76|162.96|165.41|162.61|0
1661313600000|2022-08-24 04:00:00|165.24|162.44|164.88|162.08|165.24|162.44|164.71|161.91|0
1661313900000|2022-08-24 04:05:00|164.71|161.91|164.7|161.9|165.23|162.43|164.53|161.73|0
1661314200000|2022-08-24 04:10:00|164.35|161.55|164.17|161.37|164.35|161.55|163.65|160.85|0
1661314500000|2022-08-24 04:15:00|164.35|161.55|165.21|162.41|165.39|162.59|164.17|161.37|0
1661314800000|2022-08-24 04:20:00|165.38|162.58|165.9|163.1|166.25|163.45|165.38|162.58|0
1661315100000|2022-08-24 04:25:00|166.08|163.28|165.9|163.1|166.25|163.45|165.72|162.92|0
1661315400000|2022-08-24 04:30:00|165.72|162.92|165.89|163.09|166.07|163.27|165.72|162.92|0
1661315700000|2022-08-24 04:35:00|166.06|163.26|166.96|164.16|167.22|164.42|165.71|162.91|0
1661316000000|2022-08-24 04:40:00|166.78|163.98|168.35|165.55|168.35|165.55|166.61|163.81|0
1661316300000|2022-08-24 04:45:00|168.18|165.38|169.05|166.25|169.05|166.25|168|165.2|0
1661316600000|2022-08-24 04:50:00|168.96|166.16|171.69|168.89|171.86|169.06|168.96|166.16|0
1661316900000|2022-08-24 04:55:00|171.68|168.88|172.03|169.23|172.92|170.12|171.5|168.7|0
1661317200000|2022-08-24 05:00:00|172.21|169.41|171.67|168.87|172.56|169.76|171.67|168.87|0
1661317500000|2022-08-24 05:05:00|171.85|169.05|171.31|168.51|172.38|169.58|171.14|168.34|0
1661317800000|2022-08-24 05:10:00|171.22|168.42|171.13|168.33|171.84|169.04|170.96|168.16|0
1661318100000|2022-08-24 05:15:00|171.21|168.41|170.59|167.79|171.66|168.86|170.42|167.62|0
1661318400000|2022-08-24 05:20:00|170.42|167.62|170.76|167.96|171.47|168.67|170.42|167.62|0
1661318700000|2022-08-24 05:25:00|170.94|168.14|171.82|169.02|171.82|169.02|170.59|167.79|0
1661319000000|2022-08-24 05:30:00|171.64|168.84|172.34|169.54|173.06|170.26|171.29|168.49|0
1661319300000|2022-08-24 05:35:00|172.52|169.72|172.69|169.89|173.05|170.25|172.16|169.36|0
1661319600000|2022-08-24 05:40:00|172.87|170.07|172.86|170.06|172.87|170.07|172.16|169.36|0
1661319900000|2022-08-24 05:45:00|172.69|169.89|172.59|169.79|173.57|170.77|172.33|169.53|0
1661320200000|2022-08-24 05:50:00|172.68|169.88|171.61|168.81|172.86|170.06|171.61|168.81|0
1661320500000|2022-08-24 05:55:00|171.7|168.9|172.04|169.24|172.32|169.52|171.6|168.8|0
1661320800000|2022-08-24 06:00:00|172.14|169.34|173.73|170.93|173.91|171.11|171.95|169.15|0
1661321100000|2022-08-24 06:05:00|173.91|171.11|175.33|172.53|175.33|172.53|173.73|170.93|0
1661321400000|2022-08-24 06:10:00|175.15|172.35|173.36|170.56|175.15|172.35|173.18|170.38|0
1661321700000|2022-08-24 06:15:00|173.62|170.82|172.29|169.49|173.72|170.92|172.29|169.49|0
1661322000000|2022-08-24 06:20:00|172.2|169.4|170.69|167.89|172.29|169.49|169.89|167.09|0
1661322300000|2022-08-24 06:25:00|170.77|167.97|170.51|167.71|171.22|168.42|170.33|167.53|0
1661322600000|2022-08-24 06:30:00|170.33|167.53|169.97|167.17|170.68|167.88|169.09|166.29|0
1661322900000|2022-08-24 06:35:00|170.32|167.52|171.82|169.02|171.91|169.11|169.97|167.17|0
1661323200000|2022-08-24 06:40:00|171.73|168.93|171.19|168.39|172.09|169.29|170.57|167.77|0
1661323500000|2022-08-24 06:45:00|171.37|168.57|170.48|167.68|171.9|169.1|170.48|167.68|0
1661323800000|2022-08-24 06:50:00|170.39|167.59|171.89|169.09|171.98|169.18|169.78|166.98|0
1661324100000|2022-08-24 06:55:00|171.71|168.91|171.88|169.08|172.95|170.15|171.71|168.91|0
1661324400000|2022-08-24 07:00:00|171.35|168.55|174.01|171.21|174.9|172.1|170.12|167.32|0
1661324700000|2022-08-24 07:05:00|174.07|171.87|172.9|170.7|174.78|172.58|172.64|170.44|0
1661325000000|2022-08-24 07:10:00|172.99|170.79|173.78|171.58|176.74|174.54|172.1|169.9|0
1661325300000|2022-08-24 07:15:00|173.52|171.32|170.94|168.74|173.88|171.68|170.76|168.56|0
1661325600000|2022-08-24 07:20:00|170.85|168.65|168.55|166.35|170.85|168.65|167.5|165.3|0
1661325900000|2022-08-24 07:25:00|168.46|166.26|166.7|164.5|168.46|166.26|165.92|163.72|0
1661326200000|2022-08-24 07:30:00|166.79|164.59|162.79|160.59|166.79|164.59|162.1|159.9|0
1661326500000|2022-08-24 07:35:00|162.62|160.42|167.31|165.11|167.31|165.11|162.27|160.07|0
1661326800000|2022-08-24 07:40:00|167.48|165.28|167.65|165.45|168.97|166.77|166.78|164.58|0
1661327100000|2022-08-24 07:45:00|167.56|165.36|169.31|167.11|169.93|167.73|166.77|164.57|0
1661327400000|2022-08-24 07:50:00|169.23|167.03|168.87|166.67|169.23|167.03|167.2|165|0
1661327700000|2022-08-24 07:55:00|168.69|166.49|167.54|165.34|168.87|166.67|166.06|163.86|0
1661328000000|2022-08-24 08:00:00|167.63|165.43|169.73|167.53|170.53|168.33|166.93|164.73|0
1661328300000|2022-08-24 08:05:00|169.64|167.44|171.23|169.03|171.5|169.3|169.38|167.18|0
1661328600000|2022-08-24 08:10:00|171.32|169.12|173.27|171.07|173.27|171.07|170.61|168.41|0
1661328900000|2022-08-24 08:15:00|173.09|170.89|173.26|171.06|173.45|171.25|171.49|169.29|0
1661329200000|2022-08-24 08:20:00|173.44|171.24|174.15|171.95|174.33|172.13|172.63|170.43|0
1661329500000|2022-08-24 08:25:00|174.05|171.85|173.78|171.58|174.68|172.48|173.61|171.41|0
1661329800000|2022-08-24 08:30:00|173.61|171.41|177.63|175.43|179.17|176.97|173.61|171.41|0
1661330100000|2022-08-24 08:35:00|177.54|175.34|176.82|174.62|178.99|176.79|176.82|174.62|0
1661330400000|2022-08-24 08:40:00|177|174.8|175.37|173.17|177.26|175.06|174.92|172.72|0
1661330700000|2022-08-24 08:45:00|175.2|173|177.71|175.51|177.71|175.51|175.1|172.9|0
1661331000000|2022-08-24 08:50:00|177.61|175.41|176.98|174.78|177.61|175.41|175.72|173.52|0
1661331300000|2022-08-24 08:55:00|177.16|174.96|177.87|175.67|178.05|175.85|175.99|173.79|0
1661331600000|2022-08-24 09:00:00|177.69|175.49|178.41|176.21|179.14|176.94|177.42|175.22|0
1661331900000|2022-08-24 09:05:00|178.32|176.12|178.58|176.38|178.58|176.38|176.42|174.22|0
1661332200000|2022-08-24 09:10:00|178.76|176.56|177.31|175.11|178.94|176.74|177.31|175.11|0
1661332500000|2022-08-24 09:15:00|177.4|175.2|176.41|174.21|177.49|175.29|175.96|173.76|0
1661332800000|2022-08-24 09:20:00|176.31|174.11|176.22|174.02|176.85|174.65|175.95|173.75|0
1661333100000|2022-08-24 09:25:00|176.13|173.93|175.32|173.12|176.4|174.2|175.32|173.12|0
1661333400000|2022-08-24 09:30:00|175.41|173.21|173.7|171.5|175.5|173.3|172.99|170.79|0
1661333700000|2022-08-24 09:35:00|173.35|171.15|173.34|171.14|174.06|171.86|172.99|170.79|0
1661334000000|2022-08-24 09:40:00|173.52|171.32|174.67|172.47|175.3|173.1|173.52|171.32|0
1661334300000|2022-08-24 09:45:00|174.76|172.56|173.68|171.48|174.94|172.74|173.41|171.21|0
1661334600000|2022-08-24 09:50:00|173.51|171.31|173.94|171.74|174.4|172.2|172.61|170.41|0
1661334900000|2022-08-24 09:55:00|173.76|171.56|173.22|171.02|174.39|172.19|172.6|170.4|0
1661335200000|2022-08-24 10:00:00|173.49|171.29|173.75|171.55|174.03|171.83|172.96|170.76|0
1661335500000|2022-08-24 10:05:00|173.67|171.47|174.91|172.71|175.27|173.07|173.31|171.11|0
1661335800000|2022-08-24 10:10:00|175.09|172.89|175.08|172.88|175.27|173.07|174.19|171.99|0
1661336100000|2022-08-24 10:15:00|175.26|173.06|174.54|172.34|175.26|173.06|174.01|171.81|0
1661336400000|2022-08-24 10:20:00|174.72|172.52|175.25|173.05|175.97|173.77|174|171.8|0
1661336700000|2022-08-24 10:25:00|175.07|172.87|174.97|172.77|175.25|173.05|173.28|171.08|0
1661337000000|2022-08-24 10:30:00|174.89|172.69|175.06|172.86|175.33|173.13|173.81|171.61|0
1661337300000|2022-08-24 10:35:00|175.24|173.04|174.87|172.67|176.13|173.93|174.87|172.67|0
1661337600000|2022-08-24 10:40:00|174.7|172.5|174.87|172.67|175.05|172.85|172.55|170.35|0
1661337900000|2022-08-24 10:45:00|175.05|172.85|173.43|171.23|175.05|172.85|173.16|170.96|0
1661338200000|2022-08-24 10:50:00|173.61|171.41|172.53|170.33|173.7|171.5|172.36|170.16|0
1661338500000|2022-08-24 10:55:00|172.36|170.16|172.53|170.33|172.89|170.69|171.64|169.44|0
1661338800000|2022-08-24 11:00:00|172.71|170.51|173.95|171.75|173.95|171.75|172.17|169.97|0
1661339100000|2022-08-24 11:05:00|173.86|171.66|174.92|172.72|175.02|172.82|172.96|170.76|0
1661339400000|2022-08-24 11:10:00|175.02|172.82|176.09|173.89|176.45|174.25|175.02|172.82|0
1661339700000|2022-08-24 11:15:00|176.45|174.25|175.9|173.7|176.63|174.43|175.19|172.99|0
1661340000000|2022-08-24 11:20:00|175.81|173.61|176.07|173.87|176.98|174.78|175.18|172.98|0
1661340300000|2022-08-24 11:25:00|175.9|173.7|177.33|175.13|177.33|175.13|174.81|172.61|0
1661340600000|2022-08-24 11:30:00|177.24|175.04|176.6|174.4|178.23|176.03|176.42|174.22|0
1661340900000|2022-08-24 11:35:00|176.42|174.22|177.32|175.12|178.04|175.84|175.88|173.68|0
1661341200000|2022-08-24 11:40:00|177.5|175.3|178.58|176.38|178.58|176.38|176.59|174.39|0
1661341500000|2022-08-24 11:45:00|178.39|176.19|180.75|178.55|180.93|178.73|178.03|175.83|0
1661341800000|2022-08-24 11:50:00|180.93|178.73|181.74|179.54|181.74|179.54|180.02|177.82|0
1661342100000|2022-08-24 11:55:00|181.83|179.63|179.36|177.16|182.02|179.82|178.81|176.61|0
1661342400000|2022-08-24 12:00:00|179.54|177.34|181.92|179.72|182.29|180.09|179.36|177.16|0
1661342700000|2022-08-24 12:05:00|181.74|179.54|180.63|178.43|182.1|179.9|180.26|178.06|0
1661343000000|2022-08-24 12:10:00|180.44|178.24|180.99|178.79|180.99|178.79|179.53|177.33|0
1661343300000|2022-08-24 12:15:00|180.89|178.69|179.88|177.68|182.09|179.89|179.7|177.5|0
1661343600000|2022-08-24 12:20:00|179.97|177.77|179.15|176.95|180.07|177.87|178.05|175.85|0
1661343900000|2022-08-24 12:25:00|179.23|177.03|178.86|176.66|180.33|178.13|178.6|176.4|0
1661344200000|2022-08-24 12:30:00|178.5|176.3|178.59|176.39|179.78|177.58|177.5|175.3|0
1661344500000|2022-08-24 12:35:00|178.4|176.2|176.22|174.02|178.4|176.2|175.85|173.65|0
1661344800000|2022-08-24 12:40:00|176.03|173.83|175.3|173.1|176.21|174.01|173.68|171.48|0
1661345100000|2022-08-24 12:45:00|174.94|172.74|174.76|172.56|174.94|172.74|172.78|170.58|0
1661345400000|2022-08-24 12:50:00|174.57|172.37|176.02|173.82|176.38|174.18|173.85|171.65|0
1661345700000|2022-08-24 12:55:00|175.83|173.63|176.19|173.99|177.1|174.9|175.65|173.45|0
1661346000000|2022-08-24 13:00:00|176.37|174.17|174.2|172|176.37|174.17|174.2|172|0
1661346300000|2022-08-24 13:05:00|174.56|172.36|175.45|173.25|176|173.8|174.01|171.81|0
1661346600000|2022-08-24 13:10:00|175.64|173.44|174|171.8|176|173.8|173.46|171.26|0
1661346900000|2022-08-24 13:15:00|173.82|171.62|173.46|171.26|174|171.8|172.92|170.72|0
1661347200000|2022-08-24 13:20:00|173.28|171.08|173.27|171.07|174|171.8|172.73|170.53|0
1661347500000|2022-08-24 13:25:00|172.91|170.71|172.37|170.17|173.63|171.43|171.47|169.27|0
1661347800000|2022-08-24 13:30:00|172.73|170.53|167.9|165.7|173.08|170.88|167.9|165.7|0
1661348100000|2022-08-24 13:35:00|167.54|165.34|173.25|171.05|173.61|171.41|167.54|165.34|0
1661348400000|2022-08-24 13:40:00|173.79|171.59|175.41|173.21|176.14|173.94|171.46|169.26|0
1661348700000|2022-08-24 13:45:00|175.23|173.03|172.36|170.16|176.32|174.12|172.36|170.16|0
1661349000000|2022-08-24 13:50:00|172.54|170.34|172.18|169.98|175.08|172.88|171.82|169.62|0
1661349300000|2022-08-24 13:55:00|172|169.8|172.62|170.42|173.62|171.42|170.56|168.36|0
1661349600000|2022-08-24 14:00:00|172.89|170.69|170.73|168.53|176.52|174.32|170.37|168.17|0
1661349900000|2022-08-24 14:05:00|170.91|168.71|173.6|171.4|175.42|173.22|170.01|167.81|0
1661350200000|2022-08-24 14:10:00|173.42|171.22|175.32|173.12|176.51|174.31|173.42|171.22|0
1661350500000|2022-08-24 14:15:00|175.59|173.39|180.35|178.15|180.35|178.15|174.14|171.94|0
1661350800000|2022-08-24 14:20:00|180.53|178.33|179.79|177.59|181.64|179.44|178.5|176.3|0
1661351100000|2022-08-24 14:25:00|179.97|177.77|179.44|177.24|182.21|180.01|179.42|177.22|0
1661351400000|2022-08-24 14:30:00|179.62|177.42|179.43|177.23|181.28|179.08|176.68|174.48|0
1661351700000|2022-08-24 14:35:00|179.61|177.41|177.04|174.84|181.28|179.08|176.13|173.93|0
1661352000000|2022-08-24 14:40:00|176.86|174.66|175.39|173.19|176.86|174.66|173.58|171.38|0
1661352300000|2022-08-24 14:45:00|175.57|173.37|177.39|175.19|177.39|175.19|174.11|171.91|0
1661352600000|2022-08-24 14:50:00|177.21|175.01|177.94|175.74|179.41|177.21|176.11|173.91|0
1661352900000|2022-08-24 14:55:00|177.57|175.37|178.3|176.1|180.33|178.13|176.84|174.64|0
1661353200000|2022-08-24 15:00:00|178.48|176.28|179.03|176.83|180.32|178.12|177.74|175.54|0
1661353500000|2022-08-24 15:05:00|178.84|176.64|179.57|177.37|180.68|178.48|177.56|175.36|0
1661353800000|2022-08-24 15:10:00|179.76|177.56|185.32|183.12|185.32|183.12|178.65|176.45|0
1661354100000|2022-08-24 15:15:00|185.7|183.5|186.63|184.43|189.64|187.44|185.7|183.5|0
1661354400000|2022-08-24 15:20:00|186.81|184.61|187.75|185.55|188.31|186.11|186.25|184.05|0
1661354700000|2022-08-24 15:25:00|187.93|185.73|188.3|186.1|189.43|187.23|187.37|185.17|0
1661355000000|2022-08-24 15:30:00|188.49|186.29|187.39|185.19|189.85|187.65|186.83|184.63|0
1661355300000|2022-08-24 15:35:00|187.21|185.01|187.76|185.56|188.15|185.95|186.45|184.25|0
1661355600000|2022-08-24 15:40:00|187.58|185.38|189.08|186.88|189.08|186.88|187.2|185|0
1661355900000|2022-08-24 15:45:00|189.27|187.07|189.83|187.63|190.78|188.58|189.26|187.06|0
1661356200000|2022-08-24 15:50:00|189.64|187.44|192.1|189.9|192.68|190.48|189.64|187.44|0
1661356500000|2022-08-24 15:55:00|192.68|190.48|189.82|187.62|193.06|190.86|189.82|187.62|0
1661356800000|2022-08-24 16:00:00|190.2|188|191.14|188.94|191.71|189.51|189.25|187.05|0
1661357100000|2022-08-24 16:05:00|191.33|189.13|191.14|188.94|192.09|189.89|190.19|187.99|0
1661357400000|2022-08-24 16:10:00|191.33|189.13|190.23|188.03|192.08|189.88|189.66|187.46|0
1661357700000|2022-08-24 16:15:00|190.04|187.84|189.66|187.46|191.56|189.36|189.66|187.46|0
1661358000000|2022-08-24 16:20:00|189.47|187.27|187.95|185.75|189.66|187.46|187.76|185.56|0
1661358300000|2022-08-24 16:25:00|188.14|185.94|187.37|185.17|188.89|186.69|186.81|184.61|0
1661358600000|2022-08-24 16:30:00|187.19|184.99|186.24|184.04|187.19|184.99|185.11|182.91|0
1661358900000|2022-08-24 16:35:00|186.33|184.13|182.3|180.1|186.33|184.13|181.37|179.17|0
1661359200000|2022-08-24 16:40:00|182.49|180.29|176.93|174.73|183.23|181.03|175.64|173.44|0
1661359500000|2022-08-24 16:45:00|177.11|174.91|177.47|175.27|178.95|176.75|176.37|174.17|0
1661359800000|2022-08-24 16:50:00|177.29|175.09|176.36|174.16|177.47|175.27|175.27|173.07|0
1661360100000|2022-08-24 16:55:00|176.18|173.98|177.45|175.25|177.64|175.44|175.81|173.61|0
1661360400000|2022-08-24 17:00:00|177.64|175.44|176.53|174.33|178.19|175.99|176.16|173.96|0
1661360700000|2022-08-24 17:05:00|176.71|174.51|180.58|178.38|180.76|178.56|176.53|174.33|0
1661361000000|2022-08-24 17:10:00|180.76|178.56|179.09|176.89|180.95|178.75|178.73|176.53|0
1661361300000|2022-08-24 17:15:00|179.28|177.08|177.98|175.78|180.38|178.18|177.98|175.78|0
1661361600000|2022-08-24 17:20:00|177.8|175.6|176.23|174.03|178.53|176.33|176.23|174.03|0
1661361900000|2022-08-24 17:25:00|176.32|174.12|174.12|171.92|176.87|174.67|173.58|171.38|0
1661362200000|2022-08-24 17:30:00|173.94|171.74|174.3|172.1|175.76|173.56|173.39|171.19|0
1661362500000|2022-08-24 17:35:00|174.12|171.92|175.75|173.55|175.75|173.55|173.93|171.73|0
1661362800000|2022-08-24 17:40:00|175.57|173.37|175.75|173.55|175.93|173.73|174.11|171.91|0
1661363100000|2022-08-24 17:45:00|175.57|173.37|176.48|174.28|177.21|175.01|175.38|173.18|0
1661363400000|2022-08-24 17:50:00|176.29|174.09|176.29|174.09|177.76|175.56|176.29|174.09|0
1661363700000|2022-08-24 17:55:00|176.1|173.9|177.57|175.37|177.57|175.37|175.74|173.54|0
1661364000000|2022-08-24 18:00:00|178.12|175.92|178.48|176.28|179.03|176.83|176.64|174.44|0
1661364300000|2022-08-24 18:05:00|178.3|176.1|179.4|177.2|179.95|177.75|176.64|174.44|0
1661364600000|2022-08-24 18:10:00|179.58|177.38|177.98|175.78|179.95|177.75|177.8|175.6|0
1661364900000|2022-08-24 18:15:00|178.16|175.96|177.97|175.77|178.34|176.14|177.05|174.85|0
1661365200000|2022-08-24 18:20:00|178.16|175.96|179.26|177.06|179.45|177.25|176.5|174.3|0
1661365500000|2022-08-24 18:25:00|179.08|176.88|178.33|176.13|179.45|177.25|177.97|175.77|0
1661365800000|2022-08-24 18:30:00|178.7|176.5|175.56|173.36|178.7|176.5|175.01|172.81|0
1661366100000|2022-08-24 18:35:00|175.38|173.18|176.84|174.64|176.85|174.65|174.83|172.63|0
1661366400000|2022-08-24 18:40:00|177.03|174.83|176.47|174.27|177.77|175.57|176.1|173.9|0
1661366700000|2022-08-24 18:45:00|176.29|174.09|175.73|173.53|176.65|174.45|174.26|172.06|0
1661367000000|2022-08-24 18:50:00|176|173.8|177.08|174.88|177.26|175.06|175.36|173.16|0
1661367300000|2022-08-24 18:55:00|177.45|175.25|178.56|176.36|178.93|176.73|176.7|174.5|0
1661367600000|2022-08-24 19:00:00|178.19|175.99|179.3|177.1|179.3|177.1|177.44|175.24|0
1661367900000|2022-08-24 19:05:00|179.48|177.28|181.72|179.52|182.28|180.08|179.48|177.28|0
1661368200000|2022-08-24 19:10:00|181.91|179.71|183.78|181.58|183.97|181.77|181.16|178.96|0
1661368500000|2022-08-24 19:15:00|183.97|181.77|184.53|182.33|184.62|182.42|182.27|180.07|0
1661368800000|2022-08-24 19:20:00|184.34|182.14|183.53|181.33|184.34|182.14|182.96|180.76|0
1661369100000|2022-08-24 19:25:00|183.34|181.14|182.02|179.82|183.71|181.51|181.27|179.07|0
1661369400000|2022-08-24 19:30:00|181.83|179.63|183.33|181.13|183.33|181.13|181.83|179.63|0
1661369700000|2022-08-24 19:35:00|183.7|181.5|186.84|184.64|187.03|184.83|183.51|181.31|0
1661370000000|2022-08-24 19:40:00|187.5|185.3|187.49|185.29|188.06|185.86|186.17|183.97|0
1661370300000|2022-08-24 19:45:00|187.3|185.1|185.14|182.94|187.3|185.1|184.76|182.56|0
1661370600000|2022-08-24 19:50:00|184.76|182.56|184|181.8|185.51|183.31|183.25|181.05|0
1661370900000|2022-08-24 19:55:00|183.63|181.43|180.26|178.06|184.19|181.99|179.15|176.95|0
1661371200000|2022-08-24 20:00:00|181.01|178.81|182.87|180.67|182.87|180.67|179.89|177.69|0
1661371500000|2022-08-24 20:05:00|182.5|180.3|182.68|180.48|182.68|180.48|181.75|179.55|0
1661371800000|2022-08-24 20:10:00|182.49|180.29|183.24|181.04|183.43|181.23|182.12|179.92|0
1661372100000|2022-08-24 20:15:00|183.53|180.73|184.09|181.29|184.28|181.48|183.53|180.73|0
1661372400000|2022-08-24 20:20:00|183.15|180.35|183.9|181.1|184.93|182.13|181.29|178.49|0
1661372700000|2022-08-24 20:25:00|183.71|180.91|184.08|181.28|184.27|181.47|183.52|180.72|0
1661373000000|2022-08-24 20:30:00|184.27|181.47|183.89|181.09|184.64|181.84|183.89|181.09|0
1661373300000|2022-08-24 20:35:00|183.51|180.71|183.51|180.71|183.88|181.08|183.14|180.34|0
1661373600000|2022-08-24 20:40:00|183.69|180.89|185.38|182.58|185.38|182.58|183.69|180.89|0
1661373900000|2022-08-24 20:45:00|185.57|182.77|185.37|182.57|185.66|182.86|185.37|182.57|0
1661374200000|2022-08-24 20:50:00|185.56|182.76|185.75|182.95|186.12|183.32|185.19|182.39|0
1661374500000|2022-08-24 20:55:00|185.74|182.94|185.73|182.93|185.83|183.03|185.64|182.84|0
1661374800000|2022-08-24 21:00:00|185.7|182.9|184.96|182.16|185.73|182.93|184.93|182.13|0
1661375100000|2022-08-24 21:05:00|184.63|181.83|185.04|182.24|185.17|182.37|184.63|181.83|0
1661375400000|2022-08-24 21:10:00|184.95|182.15|184.9|182.1|185|182.2|184.76|181.96|0
1661375700000|2022-08-24 21:15:00|184.89|182.09|184.78|181.98|184.94|182.14|184.75|181.95|0
1661376000000|2022-08-24 21:20:00|184.75|181.95|184.8|182|184.8|182|184.74|181.94|0
1661376300000|2022-08-24 21:25:00|184.77|181.97|184.93|182.13|184.93|182.13|184.49|181.69|0
1661376600000|2022-08-24 21:30:00|184.9|182.1|184.95|182.15|185.04|182.24|184.85|182.05|0
1661376900000|2022-08-24 21:35:00|184.67|181.87|184.81|182.01|184.84|182.04|184.67|181.87|0
1661377200000|2022-08-24 21:40:00|184.92|182.12|184.94|182.14|184.94|182.14|184.92|182.12|0
1661377500000|2022-08-24 21:45:00|184.91|182.11|184.86|182.06|184.91|182.11|184.75|181.95|0
1661377800000|2022-08-24 21:50:00|184.85|182.05|184.9|182.1|184.96|182.16|184.82|182.02|0
1661378100000|2022-08-24 21:55:00|184.93|182.13|184.9|182.1|185.22|182.42|184.77|181.97|0
1661378400000|2022-08-24 22:00:00|184.63|181.83|185.67|182.87|185.67|182.87|184.54|181.74|0
1661378700000|2022-08-24 22:05:00|185.48|182.68|186.42|183.62|186.42|183.62|185.29|182.49|0
1661379000000|2022-08-24 22:10:00|186.04|183.24|185.66|182.86|186.23|183.43|185.47|182.67|0
1661379300000|2022-08-24 22:15:00|185.65|182.85|185.09|182.29|185.65|182.85|185.09|182.29|0
1661379600000|2022-08-24 22:20:00|184.9|182.1|184.7|181.9|185.09|182.29|184.52|181.72|0
1661379900000|2022-08-24 22:25:00|184.52|181.72|185.45|182.65|185.64|182.84|184.52|181.72|0
1661380200000|2022-08-24 22:30:00|185.07|182.27|184.88|182.08|185.16|182.36|184.69|181.89|0
1661380500000|2022-08-24 22:35:00|184.69|181.89|184.88|182.08|184.88|182.08|184.31|181.51|0
1661380800000|2022-08-24 22:40:00|184.69|181.89|184.4|181.6|185.06|182.26|184.31|181.51|0
1661381100000|2022-08-24 22:45:00|184.31|181.51|184.11|181.31|184.49|181.69|183.92|181.12|0
1661381400000|2022-08-24 22:50:00|184.3|181.5|183.92|181.12|184.3|181.5|183.73|180.93|0
1661381700000|2022-08-24 22:55:00|184.11|181.31|184.48|181.68|184.48|181.68|183.92|181.12|0
1661382000000|2022-08-24 23:00:00|184.66|181.86|185.22|182.42|185.42|182.62|184.29|181.49|0
1661382300000|2022-08-24 23:05:00|185.04|182.24|183.9|181.1|185.04|182.24|183.9|181.1|0
1661382600000|2022-08-24 23:10:00|184.09|181.29|183.9|181.1|184.28|181.48|183.71|180.91|0
1661382900000|2022-08-24 23:15:00|184.08|181.28|183.89|181.09|184.08|181.28|183.89|181.09|0
1661383200000|2022-08-24 23:20:00|183.98|181.18|184.26|181.46|184.83|182.03|183.89|181.09|0
1661383500000|2022-08-24 23:25:00|184.07|181.27|184.44|181.64|184.45|181.65|184.07|181.27|0
1661383800000|2022-08-24 23:30:00|184.25|181.45|183.31|180.51|184.25|181.45|183.12|180.32|0
1661384100000|2022-08-24 23:35:00|183.12|180.32|183.3|180.5|183.5|180.7|183.12|180.32|0
1661384400000|2022-08-24 23:40:00|183.39|180.59|183.3|180.5|183.49|180.69|183.3|180.5|0
1661384700000|2022-08-24 23:45:00|183.49|180.69|181.8|179|183.49|180.69|181.61|178.81|0
1661385000000|2022-08-24 23:50:00|181.98|179.18|181.98|179.18|182.17|179.37|181.79|178.99|0
1661385300000|2022-08-24 23:55:00|181.79|178.99|182.35|179.55|182.54|179.74|181.6|178.8|0
1661385600000|2022-08-25 00:00:00|182.91|180.11|181.4|178.6|183.09|180.29|180.66|177.86|0
1661385900000|2022-08-25 00:05:00|181.49|178.69|182.9|180.1|183.27|180.47|181.4|178.6|0
1661386200000|2022-08-25 00:10:00|182.71|179.91|182.89|180.09|183.08|180.28|182.33|179.53|0
1661386500000|2022-08-25 00:15:00|183.08|180.28|182.88|180.08|183.45|180.65|182.7|179.9|0
1661386800000|2022-08-25 00:20:00|183.07|180.27|183.25|180.45|183.45|180.65|182.69|179.89|0
1661387100000|2022-08-25 00:25:00|183.34|180.54|183.44|180.64|183.44|180.64|182.88|180.08|0
1661387400000|2022-08-25 00:30:00|183.25|180.45|186.07|183.27|186.26|183.46|183.25|180.45|0
1661387700000|2022-08-25 00:35:00|185.88|183.08|187.77|184.97|188.15|185.35|185.12|182.32|0
1661388000000|2022-08-25 00:40:00|187.95|185.15|187.57|184.77|188.14|185.34|187.19|184.39|0
1661388300000|2022-08-25 00:45:00|187.76|184.96|187.94|185.14|188.9|186.1|187.38|184.58|0
1661388600000|2022-08-25 00:50:00|187.75|184.95|188.6|185.8|188.89|186.09|187.75|184.95|0
1661388900000|2022-08-25 00:55:00|188.7|185.9|188.31|185.51|188.88|186.08|187.75|184.95|0
1661389200000|2022-08-25 01:00:00|188.12|185.32|188.12|185.32|188.69|185.89|188.12|185.32|0
1661389500000|2022-08-25 01:05:00|188.31|185.51|187.73|184.93|188.31|185.51|187.54|184.74|0
1661389800000|2022-08-25 01:10:00|187.54|184.74|187.54|184.74|188.49|185.69|187.54|184.74|0
1661390100000|2022-08-25 01:15:00|187.73|184.93|189.24|186.44|189.43|186.63|187.54|184.74|0
1661390400000|2022-08-25 01:20:00|189.05|186.25|187.72|184.92|189.24|186.44|187.72|184.92|0
1661390700000|2022-08-25 01:25:00|187.91|185.11|188.09|185.29|188.66|185.86|187.9|185.1|0
1661391000000|2022-08-25 01:30:00|188.28|185.48|189.03|186.23|189.04|186.24|188.28|185.48|0
1661391300000|2022-08-25 01:35:00|189.22|186.42|190.36|187.56|190.75|187.95|189.22|186.42|0
1661391600000|2022-08-25 01:40:00|190.55|187.75|189.79|186.99|190.55|187.75|189.79|186.99|0
1661391900000|2022-08-25 01:45:00|189.59|186.79|190.67|187.87|190.86|188.06|189.21|186.41|0
1661392200000|2022-08-25 01:50:00|190.86|188.06|190.47|187.67|191.43|188.63|190.28|187.48|0
1661392500000|2022-08-25 01:55:00|190.28|187.48|189.71|186.91|190.47|187.67|189.71|186.91|0
1661392800000|2022-08-25 02:00:00|189.9|187.1|188.94|186.14|190.18|187.38|188.75|185.95|0
1661393100000|2022-08-25 02:05:00|189.13|186.33|189.51|186.71|189.7|186.9|188.94|186.14|0
1661393400000|2022-08-25 02:10:00|189.32|186.52|188.55|185.75|189.7|186.9|188.55|185.75|0
1661393700000|2022-08-25 02:15:00|188.36|185.56|188.92|186.12|189.5|186.7|188.36|185.56|0
1661394000000|2022-08-25 02:20:00|188.73|185.93|190.25|187.45|190.44|187.64|188.73|185.93|0
1661394300000|2022-08-25 02:25:00|190.44|187.64|190.63|187.83|190.63|187.83|190.06|187.26|0
1661394600000|2022-08-25 02:30:00|190.82|188.02|191.19|188.39|191.19|188.39|190.05|187.25|0
1661394900000|2022-08-25 02:35:00|191.09|188.29|190.23|187.43|191.19|188.39|190.23|187.43|0
1661395200000|2022-08-25 02:40:00|190.42|187.62|190.23|187.43|190.61|187.81|190.04|187.24|0
1661395500000|2022-08-25 02:45:00|190.04|187.24|189.65|186.85|190.23|187.43|189.65|186.85|0
1661395800000|2022-08-25 02:50:00|189.84|187.04|189.65|186.85|189.84|187.04|189.27|186.47|0
1661396100000|2022-08-25 02:55:00|189.84|187.04|189.64|186.84|189.84|187.04|189.64|186.84|0
1661396400000|2022-08-25 03:00:00|189.83|187.03|189.83|187.03|190.02|187.22|189.26|186.46|0
1661396700000|2022-08-25 03:05:00|189.63|186.83|190.2|187.4|190.2|187.4|189.25|186.45|0
1661397000000|2022-08-25 03:10:00|190.39|187.59|190.58|187.78|190.58|187.78|190.01|187.21|0
1661397300000|2022-08-25 03:15:00|190.67|187.87|190.38|187.58|190.96|188.16|190.19|187.39|0
1661397600000|2022-08-25 03:20:00|190.57|187.77|189.61|186.81|190.76|187.96|189.61|186.81|0
1661397900000|2022-08-25 03:25:00|189.8|187|190.18|187.38|190.75|187.95|189.8|187|0
1661398200000|2022-08-25 03:30:00|189.99|187.19|188.84|186.04|190.37|187.57|188.84|186.04|0
1661398500000|2022-08-25 03:35:00|188.65|185.85|188.65|185.85|189.03|186.23|188.27|185.47|0
1661398800000|2022-08-25 03:40:00|188.46|185.66|188.45|185.65|188.84|186.04|188.07|185.27|0
1661399100000|2022-08-25 03:45:00|188.64|185.84|188.25|185.45|189.02|186.22|188.07|185.27|0
1661399400000|2022-08-25 03:50:00|188.44|185.64|189.2|186.4|189.2|186.4|188.25|185.45|0
1661399700000|2022-08-25 03:55:00|189.01|186.21|189|186.2|189.2|186.4|188.63|185.83|0
1661400000000|2022-08-25 04:00:00|189.19|186.39|189.28|186.48|189.28|186.48|188.43|185.63|0
1661400300000|2022-08-25 04:05:00|189.19|186.39|189.56|186.76|189.75|186.95|189.19|186.39|0
1661400600000|2022-08-25 04:10:00|189.46|186.66|190.13|187.33|190.32|187.52|189.46|186.66|0
1661400900000|2022-08-25 04:15:00|190.32|187.52|189.55|186.75|190.32|187.52|189.17|186.37|0
1661401200000|2022-08-25 04:20:00|189.45|186.65|189.74|186.94|189.93|187.13|189.36|186.56|0
1661401500000|2022-08-25 04:25:00|189.93|187.13|190.3|187.5|190.31|187.51|189.74|186.94|0
1661401800000|2022-08-25 04:30:00|190.49|187.69|192.78|189.98|192.78|189.98|190.49|187.69|0
1661402100000|2022-08-25 04:35:00|192.59|189.79|192.2|189.4|192.78|189.98|192.2|189.4|0
1661402400000|2022-08-25 04:40:00|192.4|189.6|192.01|189.21|192.4|189.6|192.01|189.21|0
1661402700000|2022-08-25 04:45:00|192.2|189.4|192.38|189.58|192.58|189.78|192.19|189.39|0
1661403000000|2022-08-25 04:50:00|192.48|189.68|193.72|190.92|193.92|191.12|192.38|189.58|0
1661403300000|2022-08-25 04:55:00|193.81|191.01|193.33|190.53|194|191.2|193.24|190.44|0
1661403600000|2022-08-25 05:00:00|193.72|190.92|194.87|192.07|195.83|193.03|193.72|190.92|0
1661403900000|2022-08-25 05:05:00|195.15|192.35|194.86|192.06|196.02|193.22|194.67|191.87|0
1661404200000|2022-08-25 05:10:00|194.67|191.87|194.28|191.48|194.86|192.06|194.09|191.29|0
1661404500000|2022-08-25 05:15:00|194.09|191.29|193.89|191.09|195.05|192.25|193.89|191.09|0
1661404800000|2022-08-25 05:20:00|194.08|191.28|192.73|189.93|194.27|191.47|192.73|189.93|0
1661405100000|2022-08-25 05:25:00|192.92|190.12|193.11|190.31|193.69|190.89|192.54|189.74|0
1661405400000|2022-08-25 05:30:00|193.3|190.5|192.72|189.92|193.3|190.5|192.53|189.73|0
1661405700000|2022-08-25 05:35:00|192.53|189.73|192.14|189.34|192.53|189.73|191.95|189.15|0
1661406000000|2022-08-25 05:40:00|191.95|189.15|192.13|189.33|192.33|189.53|191.94|189.14|0
1661406300000|2022-08-25 05:45:00|192.03|189.23|192.32|189.52|192.9|190.1|191.94|189.14|0
1661406600000|2022-08-25 05:50:00|192.22|189.42|191.93|189.13|192.7|189.9|191.93|189.13|0
1661406900000|2022-08-25 05:55:00|192.12|189.32|192.5|189.7|192.5|189.7|191.92|189.12|0
1661407200000|2022-08-25 06:00:00|192.31|189.51|193.07|190.27|193.27|190.47|191.92|189.12|0
1661407500000|2022-08-25 06:05:00|193.26|190.46|192.68|189.88|193.26|190.46|191.92|189.12|0
1661407800000|2022-08-25 06:10:00|192.87|190.07|194.3|191.5|194.99|192.19|192.87|190.07|0
1661408100000|2022-08-25 06:15:00|194.4|191.6|211.46|208.66|213.86|211.06|194.4|191.6|0
1661408400000|2022-08-25 06:20:00|211.26|208.46|205.51|202.71|211.26|208.46|205.31|202.51|0
1661408700000|2022-08-25 06:25:00|205.9|203.1|207.08|204.28|207.97|205.17|205.51|202.71|0
1661409000000|2022-08-25 06:30:00|207.48|204.68|210.65|207.85|210.85|208.05|206.49|203.69|0
1661409300000|2022-08-25 06:35:00|210.85|208.05|209.75|206.95|210.85|208.05|208.46|205.66|0
1661409600000|2022-08-25 06:40:00|209.65|206.85|211.73|208.93|211.73|208.93|209.05|206.25|0
1661409900000|2022-08-25 06:45:00|211.84|209.04|211.63|208.83|214.64|211.84|211.43|208.63|0
1661410200000|2022-08-25 06:50:00|211.43|208.63|212.41|209.61|212.61|209.81|210.03|207.23|0
1661410500000|2022-08-25 06:55:00|212.21|209.41|211.21|208.41|212.21|209.41|210.81|208.01|0
1661410800000|2022-08-25 07:00:00|210.81|208.01|211.06|208.26|212.25|209.45|209.22|206.42|0
1661411100000|2022-08-25 07:05:00|210.96|208.76|210.06|207.86|211.16|208.96|209.37|207.17|0
1661411400000|2022-08-25 07:10:00|209.96|207.76|208.77|206.57|210.16|207.96|207.78|205.58|0
1661411700000|2022-08-25 07:15:00|208.57|206.37|211.54|209.34|211.74|209.54|208.37|206.17|0
1661412000000|2022-08-25 07:20:00|211.94|209.74|210.34|208.14|212.14|209.94|209.35|207.15|0
1661412300000|2022-08-25 07:25:00|210.54|208.34|210.93|208.73|211.13|208.93|208.96|206.76|0
1661412600000|2022-08-25 07:30:00|210.54|208.34|208.35|206.15|210.73|208.53|207.66|205.46|0
1661412900000|2022-08-25 07:35:00|208.16|205.96|208.55|206.35|209.34|207.14|207.96|205.76|0
1661413200000|2022-08-25 07:40:00|208.25|206.05|209.43|207.23|209.93|207.73|207.95|205.75|0
1661413500000|2022-08-25 07:45:00|209.33|207.13|208.93|206.73|210.12|207.92|208.63|206.43|0
1661413800000|2022-08-25 07:50:00|209.13|206.93|210.32|208.12|211.32|209.12|209.13|206.93|0
1661414100000|2022-08-25 07:55:00|210.12|207.92|211.91|209.71|212.11|209.91|210.12|207.92|0
1661414400000|2022-08-25 08:00:00|212.11|209.91|209.91|207.71|213.31|211.11|209.91|207.71|0
1661414700000|2022-08-25 08:05:00|209.71|207.51|208.52|206.32|211.11|208.91|208.52|206.32|0
1661415000000|2022-08-25 08:10:00|208.61|206.41|207.52|205.32|209.11|206.91|207.52|205.32|0
1661415300000|2022-08-25 08:15:00|207.32|205.12|206.92|204.72|207.52|205.32|205.74|203.54|0
1661415600000|2022-08-25 08:20:00|206.82|204.62|206.62|204.42|208.11|205.91|206.52|204.32|0
1661415900000|2022-08-25 08:25:00|206.92|204.72|205.92|203.72|206.92|204.72|205.73|203.53|0
1661416200000|2022-08-25 08:30:00|205.73|203.53|208.29|206.09|208.29|206.09|205.73|203.53|0
1661416500000|2022-08-25 08:35:00|208.19|205.99|208.49|206.29|208.69|206.49|207.7|205.5|0
1661416800000|2022-08-25 08:40:00|208.38|206.18|209.67|207.47|209.67|207.47|208.29|206.09|0
1661417100000|2022-08-25 08:45:00|209.27|207.07|208.67|206.47|209.67|207.47|208.48|206.28|0
1661417400000|2022-08-25 08:50:00|208.48|206.28|207.28|205.08|208.67|206.47|207.28|205.08|0
1661417700000|2022-08-25 08:55:00|207.38|205.18|207.47|205.27|207.87|205.67|207.08|204.88|0
1661418000000|2022-08-25 09:00:00|207.28|205.08|205.69|203.49|208.46|206.26|205.69|203.49|0
1661418300000|2022-08-25 09:05:00|205.89|203.69|206.28|204.08|207.07|204.87|205.69|203.49|0
1661418600000|2022-08-25 09:10:00|206.08|203.88|205.69|203.49|206.08|203.88|205.49|203.29|0
1661418900000|2022-08-25 09:15:00|205.88|203.68|202.74|200.54|206.08|203.88|202.55|200.35|0
1661419200000|2022-08-25 09:20:00|202.94|200.74|201.76|199.56|203.13|200.93|201.56|199.36|0
1661419500000|2022-08-25 09:25:00|201.95|199.75|199.22|197.02|201.95|199.75|198.84|196.64|0
1661419800000|2022-08-25 09:30:00|199.03|196.83|198.83|196.63|199.8|197.6|196.71|194.51|0
1661420100000|2022-08-25 09:35:00|198.64|196.44|197.47|195.27|199.22|197.02|196.7|194.5|0
1661420400000|2022-08-25 09:40:00|197.66|195.46|196.78|194.58|197.76|195.56|195.73|193.53|0
1661420700000|2022-08-25 09:45:00|196.89|194.69|194.66|192.46|197.08|194.88|193.99|191.79|0
1661421000000|2022-08-25 09:50:00|194.57|192.37|196.87|194.67|196.88|194.68|194.57|192.37|0
1661421300000|2022-08-25 09:55:00|196.58|194.38|195.52|193.32|197.26|195.06|194.94|192.74|0
1661421600000|2022-08-25 10:00:00|195.13|192.93|194.89|192.69|196.67|194.47|193.84|191.64|0
1661421900000|2022-08-25 10:05:00|194.7|192.5|194.69|192.49|195.47|193.27|194.31|192.11|0
1661422200000|2022-08-25 10:10:00|194.79|192.59|196.42|194.22|196.42|194.22|194.12|191.92|0
1661422500000|2022-08-25 10:15:00|196.73|194.53|195.19|192.99|196.92|194.72|195.19|192.99|0
1661422800000|2022-08-25 10:20:00|195.38|193.18|197.68|195.48|197.69|195.49|195.19|192.99|0
1661423100000|2022-08-25 10:25:00|197.49|195.29|198.26|196.06|198.45|196.25|197.3|195.1|0
1661423400000|2022-08-25 10:30:00|198.35|196.15|198.83|196.63|199.22|197.02|197.48|195.28|0
1661423700000|2022-08-25 10:35:00|198.64|196.44|197.28|195.08|198.83|196.63|196.7|194.5|0
1661424000000|2022-08-25 10:40:00|197.09|194.89|198.82|196.62|198.82|196.62|196.7|194.5|0
1661424300000|2022-08-25 10:45:00|198.63|196.43|198.43|196.23|199.21|197.01|197.46|195.26|0
1661424600000|2022-08-25 10:50:00|198.62|196.42|198.04|195.84|198.91|196.71|197.84|195.64|0
1661424900000|2022-08-25 10:55:00|198.23|196.03|197.84|195.64|199.19|196.99|197.84|195.64|0
1661425200000|2022-08-25 11:00:00|198.12|195.92|198.22|196.02|198.42|196.22|196.49|194.29|0
1661425500000|2022-08-25 11:05:00|197.83|195.63|198.5|196.3|198.6|196.4|197.64|195.44|0
1661425800000|2022-08-25 11:10:00|198.41|196.21|203.15|200.95|203.15|200.95|198.41|196.21|0
1661426100000|2022-08-25 11:15:00|203.34|201.14|202.34|200.14|203.73|201.53|200.98|198.78|0
1661426400000|2022-08-25 11:20:00|202.14|199.94|201.75|199.55|202.92|200.72|200.58|198.38|0
1661426700000|2022-08-25 11:25:00|201.55|199.35|202.52|200.32|202.53|200.33|201.55|199.35|0
1661427000000|2022-08-25 11:30:00|202.42|200.22|199.99|197.79|202.42|200.22|199.8|197.6|0
1661427300000|2022-08-25 11:35:00|199.79|197.59|200.46|198.26|200.76|198.56|199.02|196.82|0
1661427600000|2022-08-25 11:40:00|200.37|198.17|198.23|196.03|200.95|198.75|198.23|196.03|0
1661427900000|2022-08-25 11:45:00|198.43|196.23|199.2|197|199.39|197.19|197.65|195.45|0
1661428200000|2022-08-25 11:50:00|199|196.8|198.9|196.7|199.2|197|198.03|195.83|0
1661428500000|2022-08-25 11:55:00|198.8|196.6|199.67|197.47|199.96|197.76|198.22|196.02|0
1661428800000|2022-08-25 12:00:00|199.77|197.57|201.41|199.21|201.9|199.7|199.57|197.37|0
1661429100000|2022-08-25 12:05:00|201.32|199.12|200.73|198.53|201.51|199.31|199.76|197.56|0
1661429400000|2022-08-25 12:10:00|200.92|198.72|199.56|197.36|201.21|199.01|199.17|196.97|0
1661429700000|2022-08-25 12:15:00|199.36|197.16|197.81|195.61|199.56|197.36|197.61|195.41|0
1661430000000|2022-08-25 12:20:00|197.61|195.41|197.42|195.22|198|195.8|196.07|193.87|0
1661430300000|2022-08-25 12:25:00|197.22|195.02|198.18|195.98|198.18|195.98|196.26|194.06|0
1661430600000|2022-08-25 12:30:00|198.47|196.27|196.63|194.43|198.47|196.27|193.18|190.98|0
1661430900000|2022-08-25 12:35:00|196.44|194.24|194.7|192.5|197.02|194.82|193.94|191.74|0
1661431200000|2022-08-25 12:40:00|194.9|192.7|192.4|190.2|195.28|193.08|191.64|189.44|0
1661431500000|2022-08-25 12:45:00|192.59|190.39|191.63|189.43|193.35|191.15|191.06|188.86|0
1661431800000|2022-08-25 12:50:00|191.25|189.05|192.96|190.76|193.54|191.34|190.49|188.29|0
1661432100000|2022-08-25 12:55:00|192.86|190.66|194.49|192.29|194.49|192.29|192.2|190|0
1661432400000|2022-08-25 13:00:00|194.3|192.1|193.72|191.52|195.06|192.86|193.72|191.52|0
1661432700000|2022-08-25 13:05:00|193.91|191.71|192.95|190.75|193.91|191.71|192.18|189.98|0
1661433000000|2022-08-25 13:10:00|192.56|190.36|194.28|192.08|194.66|192.46|191.8|189.6|0
1661433300000|2022-08-25 13:15:00|194.47|192.27|194.08|191.88|195.24|193.04|194.08|191.88|0
1661433600000|2022-08-25 13:20:00|194.27|192.07|194.27|192.07|195.42|193.22|193.7|191.5|0
1661433900000|2022-08-25 13:25:00|194.46|192.26|192.16|189.96|194.46|192.26|191.97|189.77|0
1661434200000|2022-08-25 13:30:00|192.73|190.53|185.52|183.32|193.31|191.11|185.14|182.94|0
1661434500000|2022-08-25 13:35:00|185.14|182.94|187.97|185.77|188.72|186.52|184.77|182.57|0
1661434800000|2022-08-25 13:40:00|188.34|186.14|187.58|185.38|189.86|187.66|185.89|183.69|0
1661435100000|2022-08-25 13:45:00|187.77|185.57|188.86|186.66|191.58|189.38|186.73|184.53|0
1661435400000|2022-08-25 13:50:00|189.24|187.04|195.95|193.75|196.72|194.52|187.52|185.32|0
1661435700000|2022-08-25 13:55:00|196.14|193.94|201.58|199.38|202.17|199.97|196.14|193.94|0
1661436000000|2022-08-25 14:00:00|202.75|200.55|203.53|201.33|205.51|203.31|202.75|200.55|0
1661436300000|2022-08-25 14:05:00|203.93|201.73|201.76|199.56|204.52|202.32|200.79|198.59|0
1661436600000|2022-08-25 14:10:00|201.57|199.37|202.74|200.54|202.94|200.74|199.03|196.83|0
1661436900000|2022-08-25 14:15:00|203.13|200.93|202.32|200.12|205.1|202.9|201.95|199.75|0
1661437200000|2022-08-25 14:20:00|201.74|199.54|208.44|206.24|208.44|206.24|201.14|198.94|0
1661437500000|2022-08-25 14:25:00|208.64|206.44|208.44|206.24|210.24|208.04|206.46|204.26|0
1661437800000|2022-08-25 14:30:00|209.04|206.84|208.85|206.65|210.63|208.43|208.64|206.44|0
1661438100000|2022-08-25 14:35:00|208.45|206.25|210.64|208.44|210.84|208.64|208.45|206.25|0
1661438400000|2022-08-25 14:40:00|210.44|208.24|210.03|207.83|211.84|209.64|209.63|207.43|0
1661438700000|2022-08-25 14:45:00|210.23|208.03|210.23|208.03|211.83|209.63|209.43|207.23|0
1661439000000|2022-08-25 14:50:00|211.03|208.83|206.44|204.24|211.03|208.83|206.24|204.04|0
1661439300000|2022-08-25 14:55:00|206.24|204.04|205.72|203.52|207.11|204.91|205.25|203.05|0
1661439600000|2022-08-25 15:00:00|206.12|203.92|202.55|200.35|206.12|203.92|201.76|199.56|0
1661439900000|2022-08-25 15:05:00|202.35|200.15|201.17|198.97|202.55|200.35|200.38|198.18|0
1661440200000|2022-08-25 15:10:00|201.36|199.16|198.02|195.82|202.54|200.34|197.73|195.53|0
1661440500000|2022-08-25 15:15:00|198.22|196.02|194.67|192.47|198.41|196.21|193.12|190.92|0
1661440800000|2022-08-25 15:20:00|195.44|193.24|190.03|187.83|195.83|193.63|189.64|187.44|0
1661441100000|2022-08-25 15:25:00|189.64|187.44|194.46|192.26|195.24|193.04|189.64|187.44|0
1661441400000|2022-08-25 15:30:00|194.66|192.46|194.46|192.26|196.79|194.59|193.49|191.29|0
1661441700000|2022-08-25 15:35:00|194.65|192.45|196.45|194.25|196.98|194.78|194.26|192.06|0
1661442000000|2022-08-25 15:40:00|196.26|194.06|198.01|195.81|198.4|196.2|195.09|192.89|0
1661442300000|2022-08-25 15:45:00|198.4|196.2|197.42|195.22|198.6|196.4|195.86|193.66|0
1661442600000|2022-08-25 15:50:00|197.22|195.02|195.85|193.65|198|195.8|195.27|193.07|0
1661442900000|2022-08-25 15:55:00|195.66|193.46|197.99|195.79|198.39|196.19|193.33|191.13|0
1661443200000|2022-08-25 16:00:00|197.6|195.4|196.62|194.42|198.39|196.19|195.65|193.45|0
1661443500000|2022-08-25 16:05:00|196.82|194.62|194.87|192.67|198.18|195.98|194.87|192.67|0
1661443800000|2022-08-25 16:10:00|195.06|192.86|191.77|189.57|196.42|194.22|190.42|188.22|0
1661444100000|2022-08-25 16:15:00|191.57|189.37|193.27|191.07|193.27|191.07|190.22|188.02|0
1661444400000|2022-08-25 16:20:00|193.08|190.88|192.5|190.3|193.85|191.65|191.92|189.72|0
1661444700000|2022-08-25 16:25:00|192.69|190.49|195.58|193.38|196.16|193.96|192.5|190.3|0
1661445000000|2022-08-25 16:30:00|195.77|193.57|195.18|192.98|196.15|193.95|193.64|191.44|0
1661445300000|2022-08-25 16:35:00|194.99|192.79|195.37|193.17|196.15|193.95|194.6|192.4|0
1661445600000|2022-08-25 16:40:00|195.56|193.36|193.63|191.43|195.56|193.36|191.71|189.51|0
1661445900000|2022-08-25 16:45:00|193.24|191.04|189.41|187.21|193.82|191.62|188.08|185.88|0
1661446200000|2022-08-25 16:50:00|189.98|187.78|192.85|190.65|193.23|191.03|189.98|187.78|0
1661446500000|2022-08-25 16:55:00|193.04|190.84|194|191.8|194|191.8|191.89|189.69|0
1661446800000|2022-08-25 17:00:00|193.8|191.6|194.38|192.18|195.93|193.73|192.65|190.45|0
1661447100000|2022-08-25 17:05:00|194.18|191.98|192.29|190.09|196.61|194.41|191.71|189.51|0
1661447400000|2022-08-25 17:10:00|192.48|190.28|194.02|191.82|194.02|191.82|191.32|189.12|0
1661447700000|2022-08-25 17:15:00|193.83|191.63|195.96|193.76|196.15|193.95|193.05|190.85|0
1661448000000|2022-08-25 17:20:00|195.76|193.56|197.51|195.31|198.69|196.49|195.37|193.17|0
1661448300000|2022-08-25 17:25:00|197.71|195.51|198.09|195.89|198.88|196.68|196.73|194.53|0
1661448600000|2022-08-25 17:30:00|198.29|196.09|200.24|198.04|200.25|198.05|197.51|195.31|0
1661448900000|2022-08-25 17:35:00|200.44|198.24|201.42|199.22|202.02|199.82|199.85|197.65|0
1661449200000|2022-08-25 17:40:00|201.62|199.42|202.8|200.6|203|200.8|201.03|198.83|0
1661449500000|2022-08-25 17:45:00|202.79|200.59|203.58|201.38|204.57|202.37|202.2|200|0
1661449800000|2022-08-25 17:50:00|203.38|201.18|203.58|201.38|203.58|201.38|202.39|200.19|0
1661450100000|2022-08-25 17:55:00|203.77|201.57|202.98|200.78|203.77|201.57|201.99|199.79|0
1661450400000|2022-08-25 18:00:00|203.17|200.97|200.21|198.01|203.37|201.17|199.82|197.62|0
1661450700000|2022-08-25 18:05:00|200.11|197.91|201.19|198.99|201.39|199.19|198.84|196.64|0
1661451000000|2022-08-25 18:10:00|200.99|198.79|203.16|200.96|203.75|201.55|200.01|197.81|0
1661451300000|2022-08-25 18:15:00|202.96|200.76|202.36|200.16|203.75|201.55|201.77|199.57|0
1661451600000|2022-08-25 18:20:00|202.76|200.56|203.15|200.95|203.74|201.54|201.77|199.57|0
1661451900000|2022-08-25 18:25:00|202.95|200.75|204.33|202.13|204.73|202.53|202.95|200.75|0
1661452200000|2022-08-25 18:30:00|204.53|202.33|203.34|201.14|204.93|202.73|202.74|200.54|0
1661452500000|2022-08-25 18:35:00|203.53|201.33|200.96|198.76|203.53|201.33|200.96|198.76|0
1661452800000|2022-08-25 18:40:00|200.77|198.57|199.78|197.58|200.77|198.57|198.41|196.21|0
1661453100000|2022-08-25 18:45:00|199.97|197.77|199.97|197.77|200.17|197.97|198.4|196.2|0
1661453400000|2022-08-25 18:50:00|199.77|197.57|199.18|196.98|199.97|197.77|197.61|195.41|0
1661453700000|2022-08-25 18:55:00|198.98|196.78|202.12|199.92|202.12|199.92|198.98|196.78|0
1661454000000|2022-08-25 19:00:00|201.93|199.73|203.7|201.5|203.7|201.5|201.14|198.94|0
1661454300000|2022-08-25 19:05:00|203.9|201.7|201.72|199.52|204.1|201.9|200.93|198.73|0
1661454600000|2022-08-25 19:10:00|201.52|199.32|203.1|200.9|203.1|200.9|200.73|198.53|0
1661454900000|2022-08-25 19:15:00|203.29|201.09|205.07|202.87|205.07|202.87|201.91|199.71|0
1661455200000|2022-08-25 19:20:00|205.27|203.07|207.91|205.71|207.91|205.71|205.07|202.87|0
1661455500000|2022-08-25 19:25:00|208.11|205.91|209.29|207.09|209.69|207.49|207.51|205.31|0
1661455800000|2022-08-25 19:30:00|209.09|206.89|207.5|205.3|209.29|207.09|205.92|203.72|0
1661456100000|2022-08-25 19:35:00|207.7|205.5|210.02|207.82|210.28|208.08|207.5|205.3|0
1661456400000|2022-08-25 19:40:00|210.22|208.02|216.27|214.07|216.27|214.07|209.82|207.62|0
1661456700000|2022-08-25 19:45:00|215.86|213.66|218.09|215.89|218.71|216.51|215.26|213.06|0
1661457000000|2022-08-25 19:50:00|218.5|216.3|218.9|216.7|219.51|217.31|215.65|213.45|0
1661457300000|2022-08-25 19:55:00|218.7|216.5|224.22|222.02|225.46|223.26|218.29|216.09|0
1661457600000|2022-08-25 20:00:00|225.46|223.26|221.55|219.35|225.46|223.26|221.55|219.35|0
1661457900000|2022-08-25 20:05:00|221.75|219.55|220.52|218.32|222.37|220.17|220.32|218.12|0
1661458200000|2022-08-25 20:10:00|220.32|218.12|218.88|216.68|220.32|218.12|218.88|216.68|0
1661458500000|2022-08-25 20:15:00|220.2|217.4|220.4|217.6|221.02|218.22|219.89|217.09|0
1661458800000|2022-08-25 20:20:00|220.61|217.81|220.4|217.6|220.81|218.01|220.19|217.39|0
1661459100000|2022-08-25 20:25:00|220.6|217.8|221.21|218.41|221.21|218.41|220.39|217.59|0
1661459400000|2022-08-25 20:30:00|221.1|218.3|220.89|218.09|221.1|218.3|220.39|217.59|0
1661459700000|2022-08-25 20:35:00|221|218.2|220.79|217.99|221.41|218.61|220.79|217.99|0
1661460000000|2022-08-25 20:40:00|220.59|217.79|220.38|217.58|220.99|218.19|220.38|217.58|0
1661460300000|2022-08-25 20:45:00|220.58|217.78|219.96|217.16|220.58|217.78|219.96|217.16|0
1661460600000|2022-08-25 20:50:00|219.76|216.96|220.06|217.26|220.06|217.26|219.76|216.96|0
1661460900000|2022-08-25 20:55:00|219.96|217.16|220.05|217.25|220.37|217.57|219.34|216.54|0
1661461200000|2022-08-25 21:00:00|219.9|217.1|220.38|217.58|220.38|217.58|219.9|217.1|0
1661461500000|2022-08-25 21:05:00|220.37|217.57|220.88|218.08|221.17|218.37|220.07|217.27|0
1661461800000|2022-08-25 21:10:00|221.06|218.26|221.11|218.31|221.24|218.44|220.73|217.93|0
1661462100000|2022-08-25 21:15:00|221.14|218.34|221.82|219.02|222.06|219.26|221.14|218.34|0
1661462400000|2022-08-25 21:20:00|222.03|219.23|221.87|219.07|222.14|219.34|221.82|219.02|0
1661462700000|2022-08-25 21:25:00|221.78|218.98|221.55|218.75|221.78|218.98|221.04|218.24|0
1661463000000|2022-08-25 21:30:00|221.51|218.71|221.3|218.5|221.66|218.86|221.3|218.5|0
1661463300000|2022-08-25 21:35:00|221.15|218.35|221.8|219|221.8|219|221.15|218.35|0
1661463600000|2022-08-25 21:40:00|221.76|218.96|221.67|218.87|221.94|219.14|221.61|218.81|0
1661463900000|2022-08-25 21:45:00|221.7|218.9|221.97|219.17|222|219.2|221.7|218.9|0
1661464200000|2022-08-25 21:50:00|221.91|219.11|221.96|219.16|222|219.2|221.4|218.6|0
1661464500000|2022-08-25 21:55:00|222.02|219.22|221.72|218.92|222.02|219.22|221.69|218.89|0
1661464800000|2022-08-25 22:00:00|222.04|219.24|220.71|217.91|223.89|221.09|220.71|217.91|0
1661465100000|2022-08-25 22:05:00|220.5|217.7|220.5|217.7|220.5|217.7|220.09|217.29|0
1661465400000|2022-08-25 22:10:00|220.39|217.59|219.68|216.88|220.39|217.59|219.47|216.67|0
1661465700000|2022-08-25 22:15:00|219.57|216.77|219.47|216.67|220.09|217.29|219.47|216.67|0
1661466000000|2022-08-25 22:20:00|219.27|216.47|218.44|215.64|219.47|216.67|218.24|215.44|0
1661466300000|2022-08-25 22:25:00|218.24|215.44|218.44|215.64|218.44|215.64|218.03|215.23|0
1661466600000|2022-08-25 22:30:00|218.24|215.44|219.25|216.45|219.25|216.45|218.23|215.43|0
1661466900000|2022-08-25 22:35:00|219.45|216.65|219.04|216.24|219.45|216.65|219.04|216.24|0
1661467200000|2022-08-25 22:40:00|219.14|216.34|218.83|216.03|219.25|216.45|218.63|215.83|0
1661467500000|2022-08-25 22:45:00|219.24|216.44|218.83|216.03|220.15|217.35|218.83|216.03|0
1661467800000|2022-08-25 22:50:00|218.93|216.13|219.23|216.43|219.24|216.44|218.83|216.03|0
1661468100000|2022-08-25 22:55:00|219.02|216.22|219.43|216.63|219.43|216.63|218.82|216.02|0
1661468400000|2022-08-25 23:00:00|219.63|216.83|219.83|217.03|220.66|217.86|219.63|216.83|0
1661468700000|2022-08-25 23:05:00|220.04|217.24|221.47|218.67|221.67|218.87|220.04|217.24|0
1661469000000|2022-08-25 23:10:00|221.67|218.87|221.05|218.25|221.87|219.07|221.05|218.25|0
1661469300000|2022-08-25 23:15:00|221.15|218.35|221.87|219.07|222.28|219.48|221.05|218.25|0
1661469600000|2022-08-25 23:20:00|222.07|219.27|223.3|220.5|223.71|220.91|221.87|219.07|0
1661469900000|2022-08-25 23:25:00|223.09|220.29|223.09|220.29|223.71|220.91|223.09|220.29|0
1661470200000|2022-08-25 23:30:00|223.29|220.49|223.08|220.28|223.39|220.59|222.67|219.87|0
1661470500000|2022-08-25 23:35:00|222.88|220.08|221.64|218.84|222.88|220.08|221.64|218.84|0
1661470800000|2022-08-25 23:40:00|221.44|218.64|222.05|219.25|222.05|219.25|221.03|218.23|0
1661471100000|2022-08-25 23:45:00|221.84|219.04|221.84|219.04|222.55|219.75|221.43|218.63|0
1661471400000|2022-08-25 23:50:00|222.04|219.24|221.22|218.42|222.04|219.24|221.01|218.21|0
1661471700000|2022-08-25 23:55:00|221.42|218.62|220.6|217.8|221.93|219.13|220.6|217.8|0
1661472000000|2022-08-26 00:00:00|220.39|217.59|220.18|217.38|221.62|218.82|219.37|216.57|0
1661472300000|2022-08-26 00:05:00|219.98|217.18|219.36|216.56|220.59|217.79|219.36|216.56|0
1661472600000|2022-08-26 00:10:00|218.95|216.15|218.54|215.74|219.36|216.56|218.13|215.33|0
1661472900000|2022-08-26 00:15:00|218.34|215.54|218.33|215.53|218.95|216.15|217.72|214.92|0
1661473200000|2022-08-26 00:20:00|218.13|215.33|219.35|216.55|219.35|216.55|217.92|215.12|0
1661473500000|2022-08-26 00:25:00|219.14|216.34|218.93|216.13|220.16|217.36|218.73|215.93|0
1661473800000|2022-08-26 00:30:00|219.55|216.75|220.16|217.36|220.16|217.36|218.93|216.13|0
1661474100000|2022-08-26 00:35:00|220.15|217.35|220.35|217.55|221.18|218.38|219.75|216.95|0
1661474400000|2022-08-26 00:40:00|220.45|217.65|221.17|218.37|221.58|218.78|220.25|217.45|0
1661474700000|2022-08-26 00:45:00|220.96|218.16|221.37|218.57|222.19|219.39|220.96|218.16|0
1661475000000|2022-08-26 00:50:00|221.57|218.77|221.57|218.77|221.78|218.98|220.75|217.95|0
1661475300000|2022-08-26 00:55:00|221.36|218.56|222.18|219.38|223|220.2|221.36|218.56|0
1661475600000|2022-08-26 01:00:00|221.97|219.17|221.56|218.76|222.18|219.38|221.35|218.55|0
1661475900000|2022-08-26 01:05:00|221.35|218.55|221.14|218.34|221.56|218.76|220.94|218.14|0
1661476200000|2022-08-26 01:10:00|220.94|218.14|221.44|218.64|221.55|218.75|220.94|218.14|0
1661476500000|2022-08-26 01:15:00|221.75|218.95|219.7|216.9|222.16|219.36|219.7|216.9|0
1661476800000|2022-08-26 01:20:00|220.11|217.31|219.9|217.1|220.72|217.92|219.39|216.59|0
1661477100000|2022-08-26 01:25:00|219.7|216.9|220.31|217.51|220.92|218.12|219.7|216.9|0
1661477400000|2022-08-26 01:30:00|220.51|217.71|220.51|217.71|221.53|218.73|220.3|217.5|0
1661477700000|2022-08-26 01:35:00|220.3|217.5|221.12|218.32|221.94|219.14|220.1|217.3|0
1661478000000|2022-08-26 01:40:00|220.91|218.11|220.91|218.11|221.52|218.72|220.7|217.9|0
1661478300000|2022-08-26 01:45:00|221.11|218.31|221.72|218.92|222.75|219.95|220.7|217.9|0
1661478600000|2022-08-26 01:50:00|221.93|219.13|223.57|220.77|223.57|220.77|221.93|219.13|0
1661478900000|2022-08-26 01:55:00|223.36|220.56|222.94|220.14|223.57|220.77|222.74|219.94|0
1661479200000|2022-08-26 02:00:00|222.74|219.94|222.73|219.93|223.15|220.35|222.12|219.32|0
1661479500000|2022-08-26 02:05:00|222.53|219.73|222.93|220.13|222.93|220.13|221.91|219.11|0
1661479800000|2022-08-26 02:10:00|222.73|219.93|223.13|220.33|223.34|220.54|222.32|219.52|0
1661480100000|2022-08-26 02:15:00|222.93|220.13|223.13|220.33|223.54|220.74|222.93|220.13|0
1661480400000|2022-08-26 02:20:00|222.92|220.12|223.13|220.33|223.33|220.53|222.51|219.71|0
1661480700000|2022-08-26 02:25:00|222.92|220.12|222.3|219.5|222.92|220.12|222.3|219.5|0
1661481000000|2022-08-26 02:30:00|222.5|219.7|222.29|219.49|223.12|220.32|222.09|219.29|0
1661481300000|2022-08-26 02:35:00|222.09|219.29|222.49|219.69|222.5|219.7|222.08|219.28|0
1661481600000|2022-08-26 02:40:00|222.29|219.49|222.9|220.1|223.11|220.31|222.29|219.49|0
1661481900000|2022-08-26 02:45:00|222.69|219.89|222.69|219.89|222.9|220.1|222.49|219.69|0
1661482200000|2022-08-26 02:50:00|222.48|219.68|222.89|220.09|222.89|220.09|222.48|219.68|0
1661482500000|2022-08-26 02:55:00|223.1|220.3|223.09|220.29|223.3|220.5|222.89|220.09|0
1661482800000|2022-08-26 03:00:00|222.89|220.09|222.88|220.08|223.5|220.7|222.68|219.88|0
1661483100000|2022-08-26 03:05:00|222.68|219.88|222.47|219.67|222.68|219.88|222.47|219.67|0
1661483400000|2022-08-26 03:10:00|222.46|219.66|222.87|220.07|223.08|220.28|222.46|219.66|0
1661483700000|2022-08-26 03:15:00|223.08|220.28|222.87|220.07|223.08|220.28|222.66|219.86|0
1661484000000|2022-08-26 03:20:00|223.07|220.27|223.07|220.27|223.48|220.68|223.07|220.27|0
1661484300000|2022-08-26 03:25:00|223.27|220.47|223.47|220.67|223.48|220.68|222.86|220.06|0
1661484600000|2022-08-26 03:30:00|223.27|220.47|223.47|220.67|223.47|220.67|223.26|220.46|0
1661484900000|2022-08-26 03:35:00|223.26|220.46|223.47|220.67|223.47|220.67|223.26|220.46|0
1661485200000|2022-08-26 03:40:00|223.46|220.66|222.84|220.04|223.46|220.66|222.84|220.04|0
1661485500000|2022-08-26 03:45:00|222.73|219.93|222.63|219.83|222.73|219.93|222.43|219.63|0
1661485800000|2022-08-26 03:50:00|222.43|219.63|222.22|219.42|222.63|219.83|222.01|219.21|0
1661486100000|2022-08-26 03:55:00|222.42|219.62|222.21|219.41|222.42|219.62|222.01|219.21|0
1661486400000|2022-08-26 04:00:00|222.01|219.21|221.8|219|222.21|219.41|221.39|218.59|0
1661486700000|2022-08-26 04:05:00|221.59|218.79|220.97|218.17|221.59|218.79|220.77|217.97|0
1661487000000|2022-08-26 04:10:00|221.18|218.38|220.97|218.17|221.18|218.38|220.56|217.76|0
1661487300000|2022-08-26 04:15:00|220.76|217.96|219.94|217.14|220.97|218.17|219.94|217.14|0
1661487600000|2022-08-26 04:20:00|220.14|217.34|220.55|217.75|220.55|217.75|219.93|217.13|0
1661487900000|2022-08-26 04:25:00|220.75|217.95|220.75|217.95|220.95|218.15|220.75|217.95|0
1661488200000|2022-08-26 04:30:00|220.95|218.15|220.95|218.15|220.95|218.15|220.95|218.15|0
1661488500000|2022-08-26 04:35:00|220.74|217.94|220.74|217.94|220.95|218.15|220.74|217.94|0
1661488800000|2022-08-26 04:40:00|220.83|218.03|220.73|217.93|221.15|218.35|220.63|217.83|0
1661489100000|2022-08-26 04:45:00|220.53|217.73|220.93|218.13|220.93|218.13|220.53|217.73|0
1661489400000|2022-08-26 04:50:00|220.73|217.93|219.7|216.9|220.73|217.93|219.7|216.9|0
1661489700000|2022-08-26 04:55:00|219.9|217.1|219.69|216.89|220.11|217.31|219.28|216.48|0
1661490000000|2022-08-26 05:00:00|219.49|216.69|218.87|216.07|219.69|216.89|218.87|216.07|0
1661490300000|2022-08-26 05:05:00|218.67|215.87|219.27|216.47|219.79|216.99|218.67|215.87|0
1661490600000|2022-08-26 05:10:00|219.48|216.68|219.47|216.67|219.48|216.68|218.45|215.65|0
1661490900000|2022-08-26 05:15:00|219.27|216.47|219.88|217.08|220.5|217.7|219.27|216.47|0
1661491200000|2022-08-26 05:20:00|220.08|217.28|219.67|216.87|220.49|217.69|219.67|216.87|0
1661491500000|2022-08-26 05:25:00|219.87|217.07|219.46|216.66|220.08|217.28|219.46|216.66|0
1661491800000|2022-08-26 05:30:00|219.66|216.86|218.91|216.11|219.66|216.86|218.3|215.5|0
1661492100000|2022-08-26 05:35:00|219.11|216.31|217.88|215.08|219.31|216.51|217.88|215.08|0
1661492400000|2022-08-26 05:40:00|218.08|215.28|218.9|216.1|219.1|216.3|217.88|215.08|0
1661492700000|2022-08-26 05:45:00|218.69|215.89|217.87|215.07|218.9|216.1|217.26|214.46|0
1661493000000|2022-08-26 05:50:00|218.08|215.28|218.48|215.68|218.89|216.09|217.87|215.07|0
1661493300000|2022-08-26 05:55:00|218.27|215.47|218.16|215.36|218.47|215.67|217.26|214.46|0
1661493600000|2022-08-26 06:00:00|218.07|215.27|218.26|215.46|218.26|215.46|216.84|214.04|0
1661493900000|2022-08-26 06:05:00|218.06|215.26|217.24|214.44|218.26|215.46|216.63|213.83|0
1661494200000|2022-08-26 06:10:00|217.65|214.85|216.83|214.03|217.85|215.05|216.22|213.42|0
1661494500000|2022-08-26 06:15:00|217.03|214.23|217.84|215.04|217.84|215.04|216.01|213.21|0
1661494800000|2022-08-26 06:20:00|217.64|214.84|217.02|214.22|218.25|215.45|217.02|214.22|0
1661495100000|2022-08-26 06:25:00|217.23|214.43|218.04|215.24|218.24|215.44|217.02|214.22|0
1661495400000|2022-08-26 06:30:00|218.24|215.44|219.79|216.99|220.2|217.4|218.04|215.24|0
1661495700000|2022-08-26 06:35:00|220|217.2|220.4|217.6|220.81|218.01|219.38|216.58|0
1661496000000|2022-08-26 06:40:00|220.6|217.8|219.78|216.98|220.8|218|219.27|216.47|0
1661496300000|2022-08-26 06:45:00|219.58|216.78|219.78|216.98|220.59|217.79|219.57|216.77|0
1661496600000|2022-08-26 06:50:00|219.57|216.77|219.37|216.57|219.98|217.18|218.76|215.96|0
1661496900000|2022-08-26 06:55:00|219.36|216.56|220.17|217.37|220.58|217.78|219.36|216.56|0
1661497200000|2022-08-26 07:00:00|219.97|217.17|217.53|214.73|220.79|217.99|217.53|214.73|0
1661497500000|2022-08-26 07:05:00|217.23|215.03|218.85|216.65|219.56|217.36|217.23|215.03|0
1661497800000|2022-08-26 07:10:00|219.05|216.85|219.25|217.05|219.86|217.66|217.42|215.22|0
1661498100000|2022-08-26 07:15:00|219.35|217.15|218.63|216.43|219.35|217.15|217.82|215.62|0
1661498400000|2022-08-26 07:20:00|218.43|216.23|221.28|219.08|221.48|219.28|218.43|216.23|0
1661498700000|2022-08-26 07:25:00|221.48|219.28|222.09|219.89|223.12|220.92|221.07|218.87|0
1661499000000|2022-08-26 07:30:00|222.29|220.09|218.89|216.69|222.5|220.3|218.08|215.88|0
1661499300000|2022-08-26 07:35:00|218.69|216.49|217.87|215.67|218.69|216.49|217.26|215.06|0
1661499600000|2022-08-26 07:40:00|217.66|215.46|215.42|213.22|217.87|215.67|214.01|211.81|0
1661499900000|2022-08-26 07:45:00|215.22|213.02|216.4|214.2|216.5|214.3|215.02|212.82|0
1661500200000|2022-08-26 07:50:00|216.3|214.1|215.89|213.69|216.91|214.71|215.28|213.08|0
1661500500000|2022-08-26 07:55:00|216.09|213.89|215.88|213.68|216.9|214.7|214.88|212.68|0
1661500800000|2022-08-26 08:00:00|215.68|213.48|213.86|211.66|215.68|213.48|212.95|210.75|0
1661501100000|2022-08-26 08:05:00|213.65|211.45|214.05|211.85|214.46|212.26|212.84|210.64|0
1661501400000|2022-08-26 08:10:00|213.85|211.65|214.25|212.05|214.65|212.45|213.04|210.84|0
1661501700000|2022-08-26 08:15:00|214.45|212.25|213.84|211.64|214.65|212.45|212.83|210.63|0
1661502000000|2022-08-26 08:20:00|213.64|211.44|213.84|211.64|214.04|211.84|213.03|210.83|0
1661502300000|2022-08-26 08:25:00|214.04|211.84|212.82|210.62|214.04|211.84|212.62|210.42|0
1661502600000|2022-08-26 08:30:00|212.62|210.42|215.44|213.24|215.85|213.65|211.21|209.01|0
1661502900000|2022-08-26 08:35:00|215.65|213.45|215.84|213.64|216.25|214.05|215.24|213.04|0
1661503200000|2022-08-26 08:40:00|216.05|213.85|216.04|213.84|216.45|214.25|215.03|212.83|0
1661503500000|2022-08-26 08:45:00|216.24|214.04|216.85|214.65|217.66|215.46|215.84|213.64|0
1661503800000|2022-08-26 08:50:00|217.05|214.85|215.02|212.82|217.46|215.26|214.82|212.62|0
1661504100000|2022-08-26 08:55:00|214.91|212.71|214|211.8|215.22|213.02|214|211.8|0
1661504400000|2022-08-26 09:00:00|214.2|212|213.39|211.19|214.4|212.2|213.19|210.99|0
1661504700000|2022-08-26 09:05:00|213.19|210.99|214.6|212.4|214.6|212.4|212.58|210.38|0
1661505000000|2022-08-26 09:10:00|214.8|212.6|214.8|212.6|214.8|212.6|213.39|211.19|0
1661505300000|2022-08-26 09:15:00|215|212.8|213.78|211.58|215|212.8|212.87|210.67|0
1661505600000|2022-08-26 09:20:00|213.58|211.38|213.99|211.79|213.99|211.79|211.56|209.36|0
1661505900000|2022-08-26 09:25:00|213.89|211.69|213.18|210.98|214.99|212.79|212.78|210.58|0
1661506200000|2022-08-26 09:30:00|212.98|210.78|212.57|210.37|213.58|211.38|211.17|208.97|0
1661506500000|2022-08-26 09:35:00|212.77|210.57|213.57|211.37|213.77|211.57|212.37|210.17|0
1661506800000|2022-08-26 09:40:00|213.77|211.57|214.17|211.97|214.17|211.97|213.17|210.97|0
1661507100000|2022-08-26 09:45:00|213.97|211.77|211.15|208.95|214.37|212.17|211.15|208.95|0
1661507400000|2022-08-26 09:50:00|211.35|209.15|211.35|209.15|211.55|209.35|210.65|208.45|0
1661507700000|2022-08-26 09:55:00|211.24|209.04|212.24|210.04|212.24|210.04|210.75|208.55|0
1661508000000|2022-08-26 10:00:00|212.35|210.15|212.54|210.34|213.15|210.95|211.74|209.54|0
1661508300000|2022-08-26 10:05:00|212.74|210.54|212.13|209.93|212.74|210.54|211.54|209.34|0
1661508600000|2022-08-26 10:10:00|212.33|210.13|212.13|209.93|212.54|210.34|210.93|208.73|0
1661508900000|2022-08-26 10:15:00|212.33|210.13|212.53|210.33|212.53|210.33|210.93|208.73|0
1661509200000|2022-08-26 10:20:00|212.32|210.12|213.93|211.73|213.93|211.73|211.52|209.32|0
1661509500000|2022-08-26 10:25:00|213.53|211.33|212.92|210.72|214.53|212.33|212.92|210.72|0
1661509800000|2022-08-26 10:30:00|213.12|210.92|211.51|209.31|213.32|211.12|210.91|208.71|0
1661510100000|2022-08-26 10:35:00|211.31|209.11|211.2|209|211.51|209.31|210.1|207.9|0
1661510400000|2022-08-26 10:40:00|211.3|209.1|210.29|208.09|211.9|209.7|210.1|207.9|0
1661510700000|2022-08-26 10:45:00|210.49|208.29|211.49|209.29|211.49|209.29|209.89|207.69|0
1661511000000|2022-08-26 10:50:00|211.69|209.49|210.68|208.48|211.89|209.69|210.08|207.88|0
1661511300000|2022-08-26 10:55:00|210.88|208.68|211.68|209.48|211.88|209.68|209.88|207.68|0
1661511600000|2022-08-26 11:00:00|211.88|209.68|209.67|207.47|212.68|210.48|209.27|207.07|0
1661511900000|2022-08-26 11:05:00|209.47|207.27|209.47|207.27|209.87|207.67|208.07|205.87|0
1661512200000|2022-08-26 11:10:00|209.67|207.47|211.26|209.06|211.26|209.06|209.67|207.47|0
1661512500000|2022-08-26 11:15:00|211.06|208.86|212.06|209.86|212.16|209.96|210.86|208.66|0
1661512800000|2022-08-26 11:20:00|212.26|210.06|211.45|209.25|212.26|210.06|211.06|208.86|0
1661513100000|2022-08-26 11:25:00|211.65|209.45|211.45|209.25|212.45|210.25|210.85|208.65|0
1661513400000|2022-08-26 11:30:00|211.05|208.85|212.85|210.65|213.45|211.25|211.05|208.85|0
1661513700000|2022-08-26 11:35:00|213.05|210.85|214.45|212.25|214.86|212.66|212.85|210.65|0
1661514000000|2022-08-26 11:40:00|214.25|212.05|214.25|212.05|215.06|212.86|213.65|211.45|0
1661514300000|2022-08-26 11:45:00|214.45|212.25|215.66|213.46|215.86|213.66|214.05|211.85|0
1661514600000|2022-08-26 11:50:00|215.65|213.45|216.66|214.46|216.66|214.46|214.64|212.44|0
1661514900000|2022-08-26 11:55:00|216.86|214.66|216.05|213.85|217.47|215.27|215.04|212.84|0
1661515200000|2022-08-26 12:00:00|216.25|214.05|214.63|212.43|217.06|214.86|214.63|212.43|0
1661515500000|2022-08-26 12:05:00|214.73|212.53|215.84|213.64|216.04|213.84|214.63|212.43|0
1661515800000|2022-08-26 12:10:00|215.63|213.43|216.03|213.83|216.04|213.84|214.42|212.22|0
1661516100000|2022-08-26 12:15:00|216.24|214.04|216.43|214.23|217.04|214.84|215.63|213.43|0
1661516400000|2022-08-26 12:20:00|216.23|214.03|216.43|214.23|216.63|214.43|214.21|212.01|0
1661516700000|2022-08-26 12:25:00|216.63|214.43|214.9|212.7|216.63|214.43|214.6|212.4|0
1661517000000|2022-08-26 12:30:00|214.7|212.5|220.78|218.58|225.19|222.99|212.89|210.69|0
1661517300000|2022-08-26 12:35:00|220.48|218.28|221.19|218.99|221.19|218.99|217.02|214.82|0
1661517600000|2022-08-26 12:40:00|221.5|219.3|215.72|213.52|221.5|219.3|214.11|211.91|0
1661517900000|2022-08-26 12:45:00|215.52|213.32|219.99|217.79|219.99|217.79|215.32|213.12|0
1661518200000|2022-08-26 12:50:00|220.4|218.2|221.01|218.81|222.03|219.83|219.38|217.18|0
1661518500000|2022-08-26 12:55:00|221.21|219.01|224.69|222.49|225.1|222.9|220.8|218.6|0
1661518800000|2022-08-26 13:00:00|224.49|222.29|231.1|228.9|231.1|228.9|224.08|221.88|0
1661519100000|2022-08-26 13:05:00|231.52|229.32|235.58|233.38|237.57|235.37|231.31|229.11|0
1661519400000|2022-08-26 13:10:00|235.48|233.28|234.03|231.83|236.52|234.32|232.96|230.76|0
1661519700000|2022-08-26 13:15:00|234.13|231.93|232.15|229.95|234.24|232.04|231.74|229.54|0
1661520000000|2022-08-26 13:20:00|231.94|229.74|230.28|228.08|231.94|229.74|228.42|226.22|0
1661520300000|2022-08-26 13:25:00|229.86|227.66|225.11|222.91|230.28|228.08|223.88|221.68|0
1661520600000|2022-08-26 13:30:00|224.9|222.7|223.1|220.9|225.73|223.53|217.98|215.78|0
1661520900000|2022-08-26 13:35:00|223.51|221.31|221.71|219.51|224.54|222.34|218.99|216.79|0
1661521200000|2022-08-26 13:40:00|221.3|219.1|221.09|218.89|222.32|220.12|218.03|215.83|0
1661521500000|2022-08-26 13:45:00|220.88|218.68|217.41|215.21|221.91|219.71|217.41|215.21|0
1661521800000|2022-08-26 13:50:00|217.2|215|221.08|218.88|221.08|218.88|213.15|210.95|0
1661522100000|2022-08-26 13:55:00|220.46|218.26|221.89|219.69|223.34|221.14|220.35|218.15|0
1661522400000|2022-08-26 14:00:00|218.72|216.52|192.15|189.07|222.61|220.41|192.15|189.07|0
1661522700000|2022-08-26 14:05:00|190.7|187.62|223.69|220.61|223.69|220.61|189.74|186.66|0
1661523000000|2022-08-26 14:10:00|224.93|221.85|216.44|213.36|228.13|225.05|211.88|208.8|0
1661523300000|2022-08-26 14:15:00|217.25|214.17|216|212.92|219.9|216.82|211.38|208.3|0
1661523600000|2022-08-26 14:20:00|216.21|213.13|197.75|194.67|216.21|213.13|197.06|193.98|0
1661523900000|2022-08-26 14:25:00|197.56|194.48|187.23|184.15|198.93|195.85|183.59|180.51|0
1661524200000|2022-08-26 14:30:00|185.31|182.23|178.16|175.08|185.31|182.23|174.35|171.27|0
1661524500000|2022-08-26 14:35:00|177.41|174.33|168.9|165.82|180.32|177.24|166.35|163.27|0
1661524800000|2022-08-26 14:40:00|169.27|166.19|171.65|168.57|174.61|171.53|169.27|166.19|0
1661525100000|2022-08-26 14:45:00|171.09|168.01|176.83|173.75|176.83|173.75|169.44|166.36|0
1661525400000|2022-08-26 14:50:00|177.02|173.94|173.85|170.77|177.02|173.94|171.45|168.37|0
1661525700000|2022-08-26 14:55:00|174.04|170.96|171.87|168.79|174.09|171.01|169.79|166.71|0
1661526000000|2022-08-26 15:00:00|170.94|167.86|162.56|159.48|172.05|168.97|162.56|159.48|0
1661526300000|2022-08-26 15:05:00|161.84|158.76|160.67|157.59|164.91|161.83|157.91|154.83|0
1661526600000|2022-08-26 15:10:00|159.69|156.61|163.45|160.37|163.63|160.55|158.44|155.36|0
1661526900000|2022-08-26 15:15:00|163.27|160.19|158.4|155.32|164.5|161.42|156.5|153.42|0
1661527200000|2022-08-26 15:20:00|157.91|154.83|159.84|156.76|159.84|156.76|153.53|150.45|0
1661527500000|2022-08-26 15:25:00|159.48|156.4|160.9|157.82|162.86|159.78|158.07|154.99|0
1661527800000|2022-08-26 15:30:00|160.54|157.46|162.67|159.59|163.75|160.67|158.94|155.86|0
1661528100000|2022-08-26 15:35:00|162.31|159.23|160.71|157.63|163.38|160.3|159.29|156.21|0
1661528400000|2022-08-26 15:40:00|160.17|157.09|158.57|155.49|162.49|159.41|156.64|153.56|0
1661528700000|2022-08-26 15:45:00|159.1|156.02|162.68|159.6|163.39|160.31|159.1|156.02|0
1661529000000|2022-08-26 15:50:00|162.86|159.78|164.11|161.03|165.73|162.65|160.53|157.45|0
1661529300000|2022-08-26 15:55:00|164.29|161.21|159.63|156.55|164.29|161.21|158.93|155.85|0
1661529600000|2022-08-26 16:00:00|158.92|155.84|153.13|150.05|159.81|156.73|152.95|149.87|0
1661529900000|2022-08-26 16:05:00|153.47|150.39|155.04|151.96|155.92|152.84|152.43|149.35|0
1661530200000|2022-08-26 16:10:00|155.21|152.13|156.08|153|156.26|153.18|153.29|150.21|0
1661530500000|2022-08-26 16:15:00|155.73|152.65|152.07|148.99|155.91|152.83|150|146.92|0
1661530800000|2022-08-26 16:20:00|151.72|148.64|149.99|146.91|151.72|148.64|149.3|146.22|0
1661531100000|2022-08-26 16:25:00|149.9|146.82|152.05|148.97|152.23|149.15|148.95|145.87|0
1661531400000|2022-08-26 16:30:00|151.88|148.8|147.41|144.33|151.88|148.8|147.06|143.98|0
1661531700000|2022-08-26 16:35:00|147.23|144.15|148.43|145.35|149.12|146.04|146.89|143.81|0
1661532000000|2022-08-26 16:40:00|148.6|145.52|150.33|147.25|152.77|149.69|147.4|144.32|0
1661532300000|2022-08-26 16:45:00|150.5|147.42|153.46|150.38|153.46|150.38|149.46|146.38|0
1661532600000|2022-08-26 16:50:00|153.28|150.2|150.83|147.75|153.28|150.2|149.62|146.54|0
1661532900000|2022-08-26 16:55:00|151.18|148.1|153.8|150.72|154.32|151.24|151.18|148.1|0
1661533200000|2022-08-26 17:00:00|153.27|150.19|153.44|150.36|155.37|152.29|151.52|148.44|0
1661533500000|2022-08-26 17:05:00|153.26|150.18|154.84|151.76|155.9|152.82|153.26|150.18|0
1661533800000|2022-08-26 17:10:00|154.49|151.41|152.2|149.12|155.19|152.11|150.98|147.9|0
1661534100000|2022-08-26 17:15:00|151.85|148.77|150.63|147.55|153.78|150.7|149.76|146.68|0
1661534400000|2022-08-26 17:20:00|150.11|147.03|153.06|149.98|153.06|149.98|150.1|147.02|0
1661534700000|2022-08-26 17:25:00|152.97|149.89|152.01|148.93|154.46|151.38|152.01|148.93|0
1661535000000|2022-08-26 17:30:00|151.83|148.75|149.92|146.84|151.83|148.75|148.53|145.45|0
1661535300000|2022-08-26 17:35:00|150.26|147.18|147.84|144.76|150.96|147.88|147.66|144.58|0
1661535600000|2022-08-26 17:40:00|148.01|144.93|145.43|142.35|148.01|144.93|144.41|141.33|0
1661535900000|2022-08-26 17:45:00|145.6|142.52|145.77|142.69|146.79|143.71|144.75|141.67|0
1661536200000|2022-08-26 17:50:00|145.94|142.86|145.08|142|145.94|142.86|143.55|140.47|0
1661536500000|2022-08-26 17:55:00|144.91|141.83|144.9|141.82|145.59|142.51|144.05|140.97|0
1661536800000|2022-08-26 18:00:00|144.73|141.65|144.21|141.13|146.26|143.18|143.71|140.63|0
1661537100000|2022-08-26 18:05:00|144.04|140.96|143.19|140.11|145.23|142.15|142.51|139.43|0
1661537400000|2022-08-26 18:10:00|143.02|139.94|142.17|139.09|143.19|140.11|141.33|138.25|0
1661537700000|2022-08-26 18:15:00|142.34|139.26|138.47|135.39|142.34|139.26|137.81|134.73|0
1661538000000|2022-08-26 18:20:00|138.81|135.73|140.14|137.06|141.48|138.4|138.81|135.73|0
1661538300000|2022-08-26 18:25:00|139.97|136.89|140.56|138.36|141.74|139.54|138.86|135.89|0
1661538600000|2022-08-26 18:30:00|140.22|138.02|141.06|138.86|141.9|139.7|139.72|137.52|0
1661538900000|2022-08-26 18:35:00|140.89|138.69|139.38|137.18|141.9|139.7|138.38|136.18|0
1661539200000|2022-08-26 18:40:00|139.21|137.01|138.2|136|139.87|137.67|137.87|135.67|0
1661539500000|2022-08-26 18:45:00|138.12|135.92|137.03|134.83|139.87|137.67|136.54|134.34|0
1661539800000|2022-08-26 18:50:00|137.2|135|135.21|133.01|137.53|135.33|135.21|133.01|0
1661540100000|2022-08-26 18:55:00|135.38|133.18|134.8|132.6|135.87|133.67|133.74|131.54|0
1661540400000|2022-08-26 19:00:00|134.63|132.43|136.65|134.45|138.62|136.42|134.63|132.43|0
1661540700000|2022-08-26 19:05:00|136.49|134.29|133.07|130.87|137.63|135.43|132.59|130.39|0
1661541000000|2022-08-26 19:10:00|133.23|131.03|132.9|130.7|133.56|131.36|131.3|129.1|0
1661541300000|2022-08-26 19:15:00|132.74|130.54|135.65|133.45|137.29|135.09|132.74|130.54|0
1661541600000|2022-08-26 19:20:00|135.81|133.61|133.29|131.09|136.96|134.76|130.97|128.77|0
1661541900000|2022-08-26 19:25:00|133.13|130.93|133.93|131.73|135.71|133.51|132.01|129.81|0
1661542200000|2022-08-26 19:30:00|134.09|131.89|131.2|129|134.73|132.53|131.2|129|0
1661542500000|2022-08-26 19:35:00|131.36|129.16|130.71|128.51|132.16|129.96|128.97|126.77|0
1661542800000|2022-08-26 19:40:00|130.87|128.67|126.65|124.45|131.35|129.15|126.5|124.3|0
1661543100000|2022-08-26 19:45:00|128.07|125.87|128.22|126.02|130.58|128.38|126.51|124.31|0
1661543400000|2022-08-26 19:50:00|128.37|126.17|124.03|121.83|130.73|128.53|124.03|121.83|0
1661543700000|2022-08-26 19:55:00|124.49|122.29|124.17|121.97|128.99|126.79|123.86|121.66|0
1661544000000|2022-08-26 20:00:00|123.48|121.28|121.41|119.21|124.02|121.82|120.51|118.31|0
1661544300000|2022-08-26 20:05:00|121.57|119.37|122.02|119.82|122.17|119.97|120.96|118.76|0
1661544600000|2022-08-26 20:10:00|122.17|119.97|121.9|119.7|122.92|120.72|121.6|119.4|0
1661732700000|2022-08-29 00:25:00|101.38|98.58|101.51|98.71|101.79|98.99|101.11|98.31|0
1661733000000|2022-08-29 00:30:00|101.58|98.78|100.69|97.89|103.02|100.22|100.56|97.76|0
1661733300000|2022-08-29 00:35:00|100.55|97.75|101.36|98.56|101.64|98.84|100.55|97.75|0
1661733600000|2022-08-29 00:40:00|101.23|98.43|99.86|97.06|101.5|98.7|99.46|96.66|0
1661733900000|2022-08-29 00:45:00|99.72|96.92|98.24|95.44|99.86|97.06|97.7|94.9|0
1661734200000|2022-08-29 00:50:00|98.1|95.3|98.5|95.7|99.17|96.37|97.97|95.17|0
1661734500000|2022-08-29 00:55:00|98.23|95.43|97.15|94.35|98.5|95.7|96.16|93.36|0
1661734800000|2022-08-29 01:00:00|97.29|94.49|97.15|94.35|98.08|95.28|96.62|93.82|0
1661735100000|2022-08-29 01:05:00|97.28|94.48|100.41|97.61|100.41|97.61|97.01|94.21|0
1661735400000|2022-08-29 01:10:00|100.47|97.67|98.12|95.32|100.54|97.74|97.99|95.19|0
1661735700000|2022-08-29 01:15:00|97.86|95.06|97.85|95.05|98.78|95.98|97.46|94.66|0
1661736000000|2022-08-29 01:20:00|97.98|95.18|97.71|94.91|98.38|95.58|96.92|94.12|0
1661736300000|2022-08-29 01:25:00|97.58|94.78|96.91|94.11|97.97|95.17|95.99|93.19|0
1661736600000|2022-08-29 01:30:00|96.78|93.98|98.49|95.69|98.89|96.09|96.78|93.98|0
1661736900000|2022-08-29 01:35:00|98.62|95.82|98.61|95.81|98.88|96.08|97.16|94.36|0
1661737200000|2022-08-29 01:40:00|98.75|95.95|99.94|97.14|100.35|97.55|98.61|95.81|0
1661737500000|2022-08-29 01:45:00|100.08|97.28|99.67|96.87|100.08|97.28|99.14|96.34|0
1661737800000|2022-08-29 01:50:00|99.53|96.73|100.87|98.07|101.01|98.21|99.26|96.46|0
1661738100000|2022-08-29 01:55:00|101|98.2|101|98.2|101.13|98.33|100.19|97.39|0
1661738400000|2022-08-29 02:00:00|101.13|98.33|100.72|97.92|101.13|98.33|100.31|97.51|0
1661738700000|2022-08-29 02:05:00|100.85|98.05|102.2|99.4|103.02|100.22|100.85|98.05|0
1661739000000|2022-08-29 02:10:00|102.06|99.26|102.19|99.39|102.6|99.8|101.58|98.78|0
1661739300000|2022-08-29 02:15:00|102.33|99.53|101.77|98.97|102.33|99.53|101.37|98.57|0
1661739600000|2022-08-29 02:20:00|101.7|98.9|102.99|100.19|103.13|100.33|101.64|98.84|0
1661739900000|2022-08-29 02:25:00|103.13|100.33|104.36|101.56|105.05|102.25|103.13|100.33|0
1661740200000|2022-08-29 02:30:00|104.5|101.7|104.9|102.1|105.04|102.24|103.8|101|0
1661740500000|2022-08-29 02:35:00|105.04|102.24|105.17|102.37|105.32|102.52|104.49|101.69|0
1661740800000|2022-08-29 02:40:00|105.31|102.51|106.27|103.47|106.7|103.9|105.31|102.51|0
1661741100000|2022-08-29 02:45:00|106.55|103.75|105.02|102.22|106.55|103.75|105.02|102.22|0
1661741400000|2022-08-29 02:50:00|105.01|102.21|104.18|101.38|105.29|102.49|103.35|100.55|0
1661741700000|2022-08-29 02:55:00|104.04|101.24|104.17|101.37|104.45|101.65|103.76|100.96|0
1661742000000|2022-08-29 03:00:00|104.24|101.44|103.75|100.95|105|102.2|103.75|100.95|0
1661742300000|2022-08-29 03:05:00|103.61|100.81|104.43|101.63|104.43|101.63|103.33|100.53|0
1661742600000|2022-08-29 03:10:00|104.57|101.77|104.83|102.03|105.25|102.45|104.29|101.49|0
1661742900000|2022-08-29 03:15:00|104.97|102.17|105.38|102.58|105.8|103|104.97|102.17|0
1661743200000|2022-08-29 03:20:00|105.24|102.44|104.74|101.94|105.52|102.72|104.6|101.8|0
1661743500000|2022-08-29 03:25:00|104.66|101.86|105.01|102.21|105.71|102.91|104.6|101.8|0
1661743800000|2022-08-29 03:30:00|105.14|102.34|105.97|103.17|106.25|103.45|104.73|101.93|0
1661744100000|2022-08-29 03:35:00|106.04|103.24|105.96|103.16|106.39|103.59|105.69|102.89|0
1661744400000|2022-08-29 03:40:00|106.1|103.3|105.4|102.6|106.1|103.3|104.7|101.9|0
1661744700000|2022-08-29 03:45:00|105.26|102.46|105.67|102.87|105.81|103.01|105.26|102.46|0
1661745000000|2022-08-29 03:50:00|105.53|102.73|106.08|103.28|106.36|103.56|105.52|102.72|0
1661745300000|2022-08-29 03:55:00|105.94|103.14|106.48|103.68|107.2|104.4|105.94|103.14|0
1661745600000|2022-08-29 04:00:00|106.68|103.88|107.38|104.58|107.53|104.73|106.4|103.6|0
1661745900000|2022-08-29 04:05:00|107.24|104.44|107.09|104.29|107.37|104.57|106.53|103.73|0
1661746200000|2022-08-29 04:10:00|106.95|104.15|106.24|103.44|106.95|104.15|106.1|103.3|0
1661746500000|2022-08-29 04:15:00|106.17|103.37|104.35|101.55|106.59|103.79|104.07|101.27|0
1661746800000|2022-08-29 04:20:00|104.21|101.41|104.2|101.4|104.48|101.68|103.23|100.43|0
1661747100000|2022-08-29 04:25:00|104.06|101.26|103.98|101.18|104.33|101.53|103.5|100.7|0
1661747400000|2022-08-29 04:30:00|103.91|101.11|104.54|101.74|105.24|102.44|103.91|101.11|0
1661747700000|2022-08-29 04:35:00|104.4|101.6|104.25|101.45|105.02|102.22|103.98|101.18|0
1661748000000|2022-08-29 04:40:00|104.39|101.59|104.17|101.37|104.67|101.87|104.17|101.37|0
1661748300000|2022-08-29 04:45:00|104.03|101.23|103.46|100.66|104.58|101.78|103.19|100.39|0
1661748600000|2022-08-29 04:50:00|103.33|100.53|104.01|101.21|104.01|101.21|103.05|100.25|0
1661748900000|2022-08-29 04:55:00|103.87|101.07|104.56|101.76|104.7|101.9|103.87|101.07|0
1661749200000|2022-08-29 05:00:00|104.84|102.04|104.97|102.17|105.81|103.01|104.69|101.89|0
1661749500000|2022-08-29 05:05:00|104.83|102.03|103.71|100.91|105.1|102.3|103.57|100.77|0
1661749800000|2022-08-29 05:10:00|103.98|101.18|105.03|102.23|105.17|102.37|103.71|100.91|0
1661750100000|2022-08-29 05:15:00|104.89|102.09|105.44|102.64|105.58|102.78|104.61|101.81|0
1661750400000|2022-08-29 05:20:00|105.3|102.5|104.87|102.07|105.57|102.77|104.59|101.79|0
1661750700000|2022-08-29 05:25:00|104.73|101.93|104.58|101.78|105.15|102.35|104.31|101.51|0
1661751000000|2022-08-29 05:30:00|104.31|101.51|104.78|101.98|105.56|102.76|104.17|101.37|0
1661751300000|2022-08-29 05:35:00|104.72|101.92|104.15|101.35|105.27|102.47|103.87|101.07|0
1661751600000|2022-08-29 05:40:00|104.01|101.21|102.05|99.25|104.29|101.49|102.05|99.25|0
1661751900000|2022-08-29 05:45:00|102.19|99.39|101.76|98.96|102.32|99.52|101.49|98.69|0
1661752200000|2022-08-29 05:50:00|101.9|99.1|101.21|98.41|101.9|99.1|100.8|98|0
1661752500000|2022-08-29 05:55:00|101.07|98.27|98.75|95.95|101.07|98.27|98.62|95.82|0
1661752800000|2022-08-29 06:00:00|99.02|96.22|100.78|97.98|101.88|99.08|98.95|96.15|0
1661753100000|2022-08-29 06:05:00|100.64|97.84|103.8|101|104.78|101.98|100.51|97.71|0
1661753400000|2022-08-29 06:10:00|103.94|101.14|103.38|100.58|104.64|101.84|103.24|100.44|0
1661753700000|2022-08-29 06:15:00|103.8|101|103.65|100.85|104.91|102.11|103.51|100.71|0
1661754000000|2022-08-29 06:20:00|103.51|100.71|103.36|100.56|104.06|101.26|102.68|99.88|0
1661754300000|2022-08-29 06:25:00|103.43|100.63|102.11|99.31|104.33|101.53|101.97|99.17|0
1661754600000|2022-08-29 06:30:00|102.25|99.45|103.62|100.82|104.04|101.24|102.25|99.45|0
1661754900000|2022-08-29 06:35:00|103.76|100.96|104.59|101.79|105.01|102.21|103.21|100.41|0
1661755200000|2022-08-29 06:40:00|104.73|101.93|104.38|101.58|105.08|102.28|101.86|99.06|0
1661755500000|2022-08-29 06:45:00|104.52|101.72|103.25|100.45|104.94|102.14|103.25|100.45|0
1661755800000|2022-08-29 06:50:00|103.11|100.31|104.08|101.28|104.09|101.29|103.11|100.31|0
1661756100000|2022-08-29 06:55:00|103.94|101.14|106.76|103.96|107.19|104.39|103.94|101.14|0
1661756400000|2022-08-29 07:00:00|106.9|104.1|110.7|107.34|111.36|108|105.77|102.83|0
1661756700000|2022-08-29 07:05:00|110.92|107.56|108.38|105.74|111.14|108.5|108.24|105.6|0
1661757000000|2022-08-29 07:10:00|108.52|105.88|106.65|104.45|109.24|106.6|106.44|104.24|0
1661757300000|2022-08-29 07:15:00|106.86|104.66|103.6|101.4|107.58|105.38|103.6|101.4|0
1661757600000|2022-08-29 07:20:00|103.46|101.26|100.62|97.98|103.46|101.26|98.84|96.2|0
1661757900000|2022-08-29 07:25:00|100.48|97.84|102.97|100.33|102.97|100.33|100.48|97.84|0
1661758200000|2022-08-29 07:30:00|102.89|100.25|106.2|103.56|106.34|103.7|102.89|100.25|0
1661758500000|2022-08-29 07:35:00|106.34|103.7|108.91|106.27|109.34|106.7|106.05|103.41|0
1661758800000|2022-08-29 07:40:00|108.48|105.84|104.76|102.12|108.62|105.98|104.48|101.84|0
1661759100000|2022-08-29 07:45:00|104.62|101.98|105.6|102.96|105.89|103.25|104.34|101.7|0
1661759400000|2022-08-29 07:50:00|105.75|103.11|107.02|104.38|107.59|104.95|104.61|101.97|0
1661759700000|2022-08-29 07:55:00|106.94|104.3|108.01|105.37|108.73|106.09|106.94|104.3|0
1661760000000|2022-08-29 08:00:00|107.87|105.23|105.44|102.8|108.8|106.16|104.88|102.24|0
1661760300000|2022-08-29 08:05:00|105.3|102.66|104.58|101.94|105.58|102.94|104.17|101.53|0
1661760600000|2022-08-29 08:10:00|104.72|102.08|103.52|100.88|104.72|102.08|103.31|100.67|0
1661760900000|2022-08-29 08:15:00|103.59|100.95|105.41|102.77|105.7|103.06|102.75|100.11|0
1661761200000|2022-08-29 08:20:00|105.55|102.91|103.29|100.65|106.97|104.33|103.29|100.65|0
1661761500000|2022-08-29 08:25:00|103.15|100.51|103.15|100.51|103.85|101.21|102.73|100.09|0
1661761800000|2022-08-29 08:30:00|103.01|100.37|102.72|100.08|104.27|101.63|102.44|99.8|0
1661762100000|2022-08-29 08:35:00|102.44|99.8|101.88|99.24|103.41|100.77|101.05|98.41|0
1661762400000|2022-08-29 08:40:00|101.74|99.1|102.28|99.64|102.42|99.78|100.63|97.99|0
1661762700000|2022-08-29 08:45:00|102.35|99.71|103.11|100.47|104.02|101.38|102.28|99.64|0
1661763000000|2022-08-29 08:50:00|103.25|100.61|100.88|98.24|103.39|100.75|100.81|98.17|0
1661763300000|2022-08-29 08:55:00|101.02|98.38|98.41|95.77|101.57|98.93|98.41|95.77|0
1661763600000|2022-08-29 09:00:00|98.68|96.04|98.13|95.49|99.36|96.72|97.86|95.22|0
1661763900000|2022-08-29 09:05:00|98.06|95.42|99.62|96.98|100.45|97.81|98.06|95.42|0
1661764200000|2022-08-29 09:10:00|99.76|97.12|101.68|99.04|101.68|99.04|99.62|96.98|0
1661764500000|2022-08-29 09:15:00|101.96|99.32|99.88|97.24|102.1|99.46|99.81|97.17|0
1661764800000|2022-08-29 09:20:00|100.02|97.38|100.56|97.92|101.25|98.61|99.74|97.1|0
1661765100000|2022-08-29 09:25:00|100.42|97.78|100.82|98.18|102.07|99.43|100.21|97.57|0
1661765400000|2022-08-29 09:30:00|100.69|98.05|99.58|96.94|101.51|98.87|99.17|96.53|0
1661765700000|2022-08-29 09:35:00|99.72|97.08|98.34|95.7|100.26|97.62|98.21|95.57|0
1661766000000|2022-08-29 09:40:00|98.21|95.57|99.95|97.31|100.09|97.45|98.14|95.5|0
1661766300000|2022-08-29 09:45:00|99.67|97.03|98.31|95.67|99.81|97.17|98.04|95.4|0
1661766600000|2022-08-29 09:50:00|98.44|95.8|99.66|97.02|99.93|97.29|98.17|95.53|0
1661766900000|2022-08-29 09:55:00|99.79|97.15|102.18|99.54|102.81|100.17|99.79|97.15|0
1661767200000|2022-08-29 10:00:00|102.12|99.48|102.03|99.39|102.94|100.3|101.69|99.05|0
1661767500000|2022-08-29 10:05:00|102.11|99.47|101.68|99.04|102.24|99.6|101.27|98.63|0
1661767800000|2022-08-29 10:10:00|101.55|98.91|99.89|97.25|102.23|99.59|99.35|96.71|0
1661768100000|2022-08-29 10:15:00|99.76|97.12|101.39|98.75|101.67|99.03|99.62|96.98|0
1661768400000|2022-08-29 10:20:00|101.25|98.61|102.35|99.71|102.63|99.99|100.84|98.2|0
1661768700000|2022-08-29 10:25:00|102.49|99.85|100.83|98.19|102.63|99.99|99.87|97.23|0
1661769000000|2022-08-29 10:30:00|100.96|98.32|103.44|100.8|103.58|100.94|100.96|98.32|0
1661769300000|2022-08-29 10:35:00|103.58|100.94|102.88|100.24|103.86|101.22|101.77|99.13|0
1661769600000|2022-08-29 10:40:00|103.02|100.38|102.18|99.54|103.57|100.93|102.18|99.54|0
1661769900000|2022-08-29 10:45:00|102.45|99.81|103|100.36|103.56|100.92|102.45|99.81|0
1661770200000|2022-08-29 10:50:00|103.14|100.5|103.83|101.19|103.83|101.19|102.3|99.66|0
1661770500000|2022-08-29 10:55:00|103.69|101.05|100.5|97.86|103.69|101.05|100.37|97.73|0
1661770800000|2022-08-29 11:00:00|100.78|98.14|99.95|97.31|101.39|98.75|99.81|97.17|0
1661771100000|2022-08-29 11:05:00|100.08|97.44|98.31|95.67|100.08|97.44|97.91|95.27|0
1661771400000|2022-08-29 11:10:00|98.44|95.8|100.61|97.97|100.61|97.97|97.76|95.12|0
1661771700000|2022-08-29 11:15:00|100.48|97.84|99.79|97.15|101.16|98.52|99.39|96.75|0
1661772000000|2022-08-29 11:20:00|99.93|97.29|101.28|98.64|101.48|98.84|99.52|96.88|0
1661772300000|2022-08-29 11:25:00|101.14|98.5|100.04|97.4|101.41|98.77|99.91|97.27|0
1661772600000|2022-08-29 11:30:00|100.32|97.68|99.82|97.62|101.18|98.98|99.41|96.86|0
1661772900000|2022-08-29 11:35:00|99.68|97.48|100.9|98.7|101.31|99.11|99.68|97.48|0
1661773200000|2022-08-29 11:40:00|101.03|98.83|101.16|98.96|101.85|99.65|100.34|98.14|0
1661773500000|2022-08-29 11:45:00|100.1|97.9|101.87|99.67|102.01|99.81|99.96|97.76|0
1661773800000|2022-08-29 11:50:00|102.15|99.95|100.76|98.56|102.15|99.95|100.49|98.29|0
1661774100000|2022-08-29 11:55:00|100.9|98.7|102.55|100.35|102.55|100.35|100.9|98.7|0
1661774400000|2022-08-29 12:00:00|102.27|100.07|101.57|99.37|102.41|100.21|100.75|98.55|0
1661774700000|2022-08-29 12:05:00|101.85|99.65|101.01|98.81|102.67|100.47|101.01|98.81|0
1661775000000|2022-08-29 12:10:00|101.15|98.95|100.05|97.85|101.15|98.95|99.5|97.3|0
1661775300000|2022-08-29 12:15:00|100.18|97.98|101.13|98.93|101.27|99.07|99.77|97.57|0
1661775600000|2022-08-29 12:20:00|101.55|99.35|102.64|100.44|102.78|100.58|101.54|99.34|0
1661775900000|2022-08-29 12:25:00|102.78|100.58|104.17|101.97|104.17|101.97|102.78|100.58|0
1661776200000|2022-08-29 12:30:00|104.03|101.83|106.13|103.93|106.27|104.07|103.88|101.68|0
1661776500000|2022-08-29 12:35:00|106.27|104.07|105.69|103.49|107.83|105.63|104.85|102.65|0
1661776800000|2022-08-29 12:40:00|105.84|103.64|103.71|101.07|105.91|103.64|103.43|100.79|0
1661777100000|2022-08-29 12:45:00|103.85|101.21|103.98|101.34|105.11|102.47|103.7|101.06|0
1661777400000|2022-08-29 12:50:00|104.12|101.48|103.13|100.49|104.68|102.04|102.85|100.21|0
1661777700000|2022-08-29 12:55:00|102.99|100.35|102.84|100.2|103.83|101.19|102.71|100.07|0
1661778000000|2022-08-29 13:00:00|102.98|100.34|103.11|100.47|103.96|101.32|102.29|99.65|0
1661778300000|2022-08-29 13:05:00|103.39|100.75|104.51|101.87|104.71|102.07|103.25|100.61|0
1661778600000|2022-08-29 13:10:00|104.79|102.15|102.54|99.9|105.63|102.99|101.85|99.21|0
1661778900000|2022-08-29 13:15:00|102.68|100.04|104.63|101.99|105.2|102.56|102.12|99.48|0
1661779200000|2022-08-29 13:20:00|104.77|102.13|105.89|103.25|106.32|103.68|104.77|102.13|0
1661779500000|2022-08-29 13:25:00|105.75|103.11|104.33|101.69|105.75|103.11|104.05|101.41|0
1661779800000|2022-08-29 13:30:00|103.49|100.85|108.66|106.46|109.23|107.03|100.22|98.02|0
1661780100000|2022-08-29 13:35:00|109.38|107.18|108.07|105.87|111.41|109.21|107.08|104.88|0
1661780400000|2022-08-29 13:40:00|107.64|105.44|108.93|106.73|112.72|110.52|107.5|105.3|0
1661780700000|2022-08-29 13:45:00|108.78|106.58|106.04|103.84|109.65|107.45|104.78|102.58|0
1661781000000|2022-08-29 13:50:00|106.18|103.98|110.14|107.94|111.09|108.89|106.18|103.98|0
1661781300000|2022-08-29 13:55:00|110.43|108.23|107.21|105.01|115.42|113.22|106.64|104.44|0
1661781600000|2022-08-29 14:00:00|106.64|104.44|105.45|103.25|107.64|105.44|104.46|102.26|0
1661781900000|2022-08-29 14:05:00|105.31|103.11|107.02|104.82|108.47|106.27|104.31|102.11|0
1661782200000|2022-08-29 14:10:00|106.87|104.67|108.31|106.11|110.94|108.74|106.29|104.09|0
1661782500000|2022-08-29 14:15:00|108.02|105.82|114.04|111.84|114.79|112.59|107.73|105.53|0
1661782800000|2022-08-29 14:20:00|113.59|111.39|113.73|111.53|115.38|113.18|112.7|110.5|0
1661783100000|2022-08-29 14:25:00|113.43|111.23|108.4|106.2|114.93|112.73|108.4|106.2|0
1661783400000|2022-08-29 14:30:00|107.96|105.76|105.21|103.01|111.34|109.14|104.35|102.15|0
1661783700000|2022-08-29 14:35:00|105.49|103.29|102.25|100.05|105.78|103.58|101.41|99.21|0
1661784000000|2022-08-29 14:40:00|102.11|99.91|103.08|100.88|103.65|101.45|100.01|97.81|0
1661784300000|2022-08-29 14:45:00|103.65|101.45|102.09|99.89|104.21|102.01|100.83|98.63|0
1661784600000|2022-08-29 14:50:00|102.79|100.59|98.34|96.14|102.79|100.59|97.11|94.91|0
1661784900000|2022-08-29 14:55:00|98.2|96|98.19|95.99|98.88|96.68|96.7|94.5|0
1661785200000|2022-08-29 15:00:00|97.51|95.31|102.64|100.44|103.48|101.28|96.95|94.75|0
1661785500000|2022-08-29 15:05:00|102.36|100.16|101.1|98.9|102.92|100.72|97.94|95.74|0
1661785800000|2022-08-29 15:10:00|101.16|98.96|100.39|98.19|101.79|99.59|98.34|96.14|0
1661786100000|2022-08-29 15:15:00|99.98|97.78|101.91|99.71|102.62|100.42|99.98|97.78|0
1661786400000|2022-08-29 15:20:00|102.05|99.85|102.6|100.4|105.9|103.7|101.08|98.88|0
1661786700000|2022-08-29 15:25:00|102.74|100.54|101.04|98.84|104.02|101.82|100.49|98.29|0
1661787000000|2022-08-29 15:30:00|101.18|98.98|105.73|103.53|106.74|104.54|99.37|97.17|0
1661787300000|2022-08-29 15:35:00|105.79|103.59|105.57|103.37|108.62|106.42|103.58|101.38|0
1661787600000|2022-08-29 15:40:00|105.72|103.52|100.74|98.54|105.72|103.52|100.74|98.54|0
1661787900000|2022-08-29 15:45:00|101.02|98.82|105.7|103.5|105.84|103.64|100.46|98.26|0
1661788200000|2022-08-29 15:50:00|105.84|103.64|106.56|104.36|107.14|104.94|104.55|102.35|0
1661788500000|2022-08-29 15:55:00|106.7|104.5|107.86|105.66|108.73|106.53|106.27|104.07|0
1661788800000|2022-08-29 16:00:00|108.15|105.95|112.57|110.37|112.64|110.44|107.71|105.51|0
1661789100000|2022-08-29 16:05:00|112.27|110.07|111.37|109.17|113.61|111.41|110.63|108.43|0
1661789400000|2022-08-29 16:10:00|111.22|109.02|110.92|108.72|113.01|110.81|109.3|107.1|0
1661789700000|2022-08-29 16:15:00|110.77|108.57|112.1|109.9|114.19|111.99|110.76|108.56|0
1661790000000|2022-08-29 16:20:00|111.95|109.75|110.31|108.11|112.84|110.64|110.01|107.81|0
1661790300000|2022-08-29 16:25:00|110.46|108.26|110.74|108.54|111.93|109.73|109.56|107.36|0
1661790600000|2022-08-29 16:30:00|110.6|108.4|107.22|105.02|110.74|108.54|106.78|104.58|0
1661790900000|2022-08-29 16:35:00|107.07|104.87|108.37|106.17|108.81|106.61|106.34|104.14|0
1661791200000|2022-08-29 16:40:00|108.23|106.03|110.87|108.67|111.02|108.82|108.23|106.03|0
1661791500000|2022-08-29 16:45:00|111.16|108.96|116.11|113.91|116.41|114.21|110.13|107.93|0
1661791800000|2022-08-29 16:50:00|115.81|113.61|117.69|115.49|119.95|117.75|115.5|113.3|0
1661792100000|2022-08-29 16:55:00|117.54|115.34|114.78|112.58|117.54|115.34|114.48|112.28|0
1661792400000|2022-08-29 17:00:00|114.93|112.73|115.38|113.18|117.83|115.63|114.93|112.73|0
1661792700000|2022-08-29 17:05:00|115.53|113.33|116.75|114.55|118.13|115.93|115.38|113.18|0
1661793000000|2022-08-29 17:10:00|116.9|114.7|115.52|113.32|117.51|115.31|113.86|111.66|0
1661793300000|2022-08-29 17:15:00|115.21|113.01|111.59|109.39|115.36|113.16|110.26|108.06|0
1661793600000|2022-08-29 17:20:00|111.74|109.54|111.14|108.94|112.79|110.59|110.32|108.12|0
1661793900000|2022-08-29 17:25:00|111.29|109.09|113.68|111.48|113.83|111.63|110.39|108.19|0
1661794200000|2022-08-29 17:30:00|113.83|111.63|116.4|114.2|116.4|114.2|113.07|110.87|0
1661794500000|2022-08-29 17:35:00|116.25|114.05|116.09|113.89|117.47|115.27|115.48|113.28|0
1661794800000|2022-08-29 17:40:00|115.93|113.73|120.08|117.88|120.55|118.35|115.02|112.82|0
1661795100000|2022-08-29 17:45:00|120.39|118.19|116.22|114.02|122.11|119.91|116.07|113.87|0
1661795400000|2022-08-29 17:50:00|115.92|113.72|116.22|114.02|117.75|115.55|115.76|113.56|0
1661795700000|2022-08-29 17:55:00|116.37|114.17|117.43|115.23|118.36|116.16|115.91|113.71|0
1661796000000|2022-08-29 18:00:00|117.59|115.39|114.68|112.48|117.74|115.54|114.53|112.33|0
1661796300000|2022-08-29 18:05:00|114.83|112.63|114.67|112.47|116.81|114.61|114.07|111.87|0
1661796600000|2022-08-29 18:10:00|114.06|111.86|112.7|110.5|115.43|113.23|112.4|110.2|0
1661796900000|2022-08-29 18:15:00|112.4|110.2|110.31|108.11|112.7|110.5|109.86|107.66|0
1661797200000|2022-08-29 18:20:00|110.45|108.25|110.59|108.39|110.89|108.69|109.41|107.21|0
1661797500000|2022-08-29 18:25:00|110.81|108.61|111.03|108.83|112.98|110.78|110.81|108.61|0
1661797800000|2022-08-29 18:30:00|111.18|108.98|113.62|111.42|113.78|111.58|110.92|108.72|0
1661798100000|2022-08-29 18:35:00|113.78|111.58|114.53|112.33|116.05|113.85|113.77|111.57|0
1661798400000|2022-08-29 18:40:00|114.68|112.48|115.89|113.69|116.2|114|114.53|112.33|0
1661798700000|2022-08-29 18:45:00|115.74|113.54|114.51|112.31|115.89|113.69|114.06|111.86|0
1661799000000|2022-08-29 18:50:00|114.06|111.86|112.23|110.03|114.51|112.31|111.94|109.74|0
1661799300000|2022-08-29 18:55:00|112.54|110.34|114.04|111.84|114.5|112.3|108.36|106.16|0
1661799600000|2022-08-29 19:00:00|113.74|111.54|117.24|115.04|119.88|117.68|113.74|111.54|0
1661799900000|2022-08-29 19:05:00|117.09|114.89|115.24|113.04|117.24|115.04|113.42|111.22|0
1661800200000|2022-08-29 19:10:00|115.55|113.35|116.68|114.48|117.3|115.1|113.57|111.37|0
1661800500000|2022-08-29 19:15:00|116.53|114.33|114.56|112.36|117.94|115.74|114.1|111.9|0
1661800800000|2022-08-29 19:20:00|114.25|112.05|113.94|111.74|114.55|112.35|112.88|110.68|0
1661801100000|2022-08-29 19:25:00|113.79|111.59|110.61|108.41|113.79|111.59|110.31|108.11|0
1661801400000|2022-08-29 19:30:00|110.46|108.26|111.35|109.15|112.41|110.21|108.82|106.62|0
1661801700000|2022-08-29 19:35:00|111.65|109.45|113.31|111.11|113.46|111.26|111.05|108.85|0
1661802000000|2022-08-29 19:40:00|113.16|110.96|113.15|110.95|114.22|112.02|111.19|108.99|0
1661802300000|2022-08-29 19:45:00|112.69|110.49|109.54|107.34|112.69|110.49|108.5|106.3|0
1661802600000|2022-08-29 19:50:00|108.2|106|105.85|103.65|109.53|107.33|104.54|102.34|0
1661802900000|2022-08-29 19:55:00|105.7|103.5|101.66|99.46|105.7|103.5|100.66|98.46|0
1661803200000|2022-08-29 20:00:00|101.51|99.31|102.7|100.5|103.42|101.22|99.9|97.7|0
1661803500000|2022-08-29 20:05:00|102.84|100.64|101.26|99.06|102.84|100.64|101.26|99.06|0
1661803800000|2022-08-29 20:10:00|101.4|99.2|102.11|99.91|102.25|100.05|101.4|99.2|0
1661804100000|2022-08-29 20:15:00|102.05|99.25|101.76|98.96|102.33|99.53|101.34|98.54|0
1661804400000|2022-08-29 20:20:00|101.9|99.1|101.46|98.66|102.18|99.38|101.46|98.66|0
1661804700000|2022-08-29 20:25:00|101.32|98.52|101.46|98.66|101.88|99.08|101.32|98.52|0
1661805000000|2022-08-29 20:30:00|101.6|98.8|101.87|99.07|101.88|99.08|101.31|98.51|0
1661805300000|2022-08-29 20:35:00|102.02|99.22|102.44|99.64|102.44|99.64|101.73|98.93|0
1661805600000|2022-08-29 20:40:00|102.29|99.49|103.29|100.49|103.43|100.63|102.15|99.35|0
1661805900000|2022-08-29 20:45:00|103.43|100.63|104.14|101.34|104.28|101.48|103.28|100.48|0
1661806200000|2022-08-29 20:50:00|104.28|101.48|104.13|101.33|104.42|101.62|103.99|101.19|0
1661806500000|2022-08-29 20:55:00|104.42|101.62|104.56|101.76|104.56|101.76|104.13|101.33|0
1661806800000|2022-08-29 21:00:00|104.43|101.63|104.27|101.47|104.49|101.69|104.15|101.35|0
1661807100000|2022-08-29 21:05:00|104.13|101.33|104.01|101.21|104.19|101.39|103.97|101.17|0
1661807400000|2022-08-29 21:10:00|103.97|101.17|103.92|101.12|104.14|101.34|103.92|101.12|0
1661807700000|2022-08-29 21:15:00|103.94|101.14|103.89|101.09|103.99|101.19|103.83|101.03|0
1661808000000|2022-08-29 21:20:00|103.93|101.13|104.18|101.38|104.18|101.38|103.93|101.13|0
1661808300000|2022-08-29 21:25:00|104.17|101.37|104.15|101.35|104.24|101.44|104.07|101.27|0
1661808600000|2022-08-29 21:30:00|104.19|101.39|104.14|101.34|104.19|101.39|104.04|101.24|0
1661808900000|2022-08-29 21:35:00|104.16|101.36|104.15|101.35|104.16|101.36|104.09|101.29|0
1661809200000|2022-08-29 21:40:00|104.13|101.33|104.04|101.24|104.27|101.47|103.91|101.11|0
1661809500000|2022-08-29 21:45:00|104.08|101.28|103.82|101.02|104.1|101.3|103.82|101.02|0
1661809800000|2022-08-29 21:50:00|103.74|100.94|103.92|101.12|103.94|101.14|103.74|100.94|0
1661810100000|2022-08-29 21:55:00|103.9|101.1|104.01|101.21|104.14|101.34|103.81|101.01|0
1661810400000|2022-08-29 22:00:00|104.31|101.51|105.1|102.3|105.1|102.3|104.1|101.3|0
1661810700000|2022-08-29 22:05:00|105.25|102.45|104.73|101.93|105.54|102.74|104.37|101.57|0
1661811000000|2022-08-29 22:10:00|104.81|102.01|104.51|101.71|105.38|102.58|104.37|101.57|0
1661811300000|2022-08-29 22:15:00|104.65|101.85|104.79|101.99|105.08|102.28|104.65|101.85|0
1661811600000|2022-08-29 22:20:00|104.21|101.41|104.35|101.55|104.64|101.84|103.78|100.98|0
1661811900000|2022-08-29 22:25:00|104.27|101.47|103.48|100.68|104.78|101.98|103.48|100.68|0
1661812200000|2022-08-29 22:30:00|103.76|100.96|103.9|101.1|104.05|101.25|103.33|100.53|0
1661812500000|2022-08-29 22:35:00|103.76|100.96|103.75|100.95|103.9|101.1|103.6|100.8|0
1661812800000|2022-08-29 22:40:00|103.74|100.94|103.88|101.08|103.89|101.09|103.74|100.94|0
1661813100000|2022-08-29 22:45:00|103.74|100.94|103.73|100.93|104.03|101.23|103.73|100.93|0
1661813400000|2022-08-29 22:50:00|103.59|100.79|103.58|100.78|103.87|101.07|103.44|100.64|0
1661813700000|2022-08-29 22:55:00|103.43|100.63|103.72|100.92|103.72|100.92|103.43|100.63|0
1661814000000|2022-08-29 23:00:00|103.71|100.91|103.71|100.91|104.15|101.35|103.71|100.91|0
1661814300000|2022-08-29 23:05:00|103.56|100.76|102.84|100.04|103.56|100.76|102.27|99.47|0
1661814600000|2022-08-29 23:10:00|102.98|100.18|103.26|100.46|103.4|100.6|102.69|99.89|0
1661814900000|2022-08-29 23:15:00|103.12|100.32|103.54|100.74|103.83|101.03|103.12|100.32|0
1661815200000|2022-08-29 23:20:00|103.68|100.88|104.4|101.6|104.4|101.6|103.68|100.88|0
1661815500000|2022-08-29 23:25:00|104.39|101.59|104.68|101.88|104.97|102.17|104.39|101.59|0
1661815800000|2022-08-29 23:30:00|104.75|101.95|104.67|101.87|104.97|102.17|104.09|101.29|0
1661816100000|2022-08-29 23:35:00|104.81|102.01|105.09|102.29|105.39|102.59|104.67|101.87|0
1661816400000|2022-08-29 23:40:00|105.24|102.44|107.13|104.33|107.28|104.48|105.24|102.44|0
1661816700000|2022-08-29 23:45:00|106.98|104.18|107.63|104.83|108.96|106.16|106.98|104.18|0
1661817000000|2022-08-29 23:50:00|107.78|104.98|107.19|104.39|108.22|105.42|107.04|104.24|0
1661817300000|2022-08-29 23:55:00|107.33|104.53|107.91|105.11|108.65|105.85|107.33|104.53|0
1661817600000|2022-08-30 00:00:00|108.06|105.26|105.57|102.77|108.65|105.85|105.28|102.48|0
1661817900000|2022-08-30 00:05:00|105.71|102.91|106.29|103.49|107.61|104.81|105.71|102.91|0
1661818200000|2022-08-30 00:10:00|106.43|103.63|104.97|102.17|107.02|104.22|104.83|102.03|0
1661818500000|2022-08-30 00:15:00|105.11|102.31|103.23|100.43|106.42|103.62|103.23|100.43|0
1661818800000|2022-08-30 00:20:00|103.38|100.58|103.08|100.28|103.38|100.58|102.09|99.29|0
1661819100000|2022-08-30 00:25:00|102.8|100|103.07|100.27|103.51|100.71|102.51|99.71|0
1661819400000|2022-08-30 00:30:00|102.93|100.13|101.78|98.98|103.5|100.7|101.5|98.7|0
1661819700000|2022-08-30 00:35:00|101.64|98.84|100.08|97.28|101.64|98.84|99.66|96.86|0
1661820000000|2022-08-30 00:40:00|100.22|97.42|101.2|98.4|101.41|98.61|99.94|97.14|0
1661820300000|2022-08-30 00:45:00|101.34|98.54|102.47|99.67|103.04|100.24|101.2|98.4|0
1661820600000|2022-08-30 00:50:00|102.61|99.81|103.32|100.52|103.61|100.81|102.47|99.67|0
1661820900000|2022-08-30 00:55:00|103.46|100.66|103.6|100.8|103.89|101.09|102.89|100.09|0
1661821200000|2022-08-30 01:00:00|103.45|100.65|103.45|100.65|103.81|101.01|103.16|100.36|0
1661821500000|2022-08-30 01:05:00|103.59|100.79|105.46|102.66|105.46|102.66|103.59|100.79|0
1661821800000|2022-08-30 01:10:00|105.31|102.51|105.45|102.65|105.89|103.09|104.87|102.07|0
1661822100000|2022-08-30 01:15:00|105.52|102.72|106.61|103.81|106.9|104.1|105.31|102.51|0
1661822400000|2022-08-30 01:20:00|106.68|103.88|107.19|104.39|107.78|104.98|106.61|103.81|0
1661822700000|2022-08-30 01:25:00|107.33|104.53|106.74|103.94|107.63|104.83|106.16|103.36|0
1661823000000|2022-08-30 01:30:00|106.45|103.65|105.71|102.91|106.59|103.79|105.13|102.33|0
1661823300000|2022-08-30 01:35:00|105.63|102.83|105.56|102.76|106.29|103.49|105.56|102.76|0
1661823600000|2022-08-30 01:40:00|105.7|102.9|103.96|101.16|105.85|103.05|103.53|100.73|0
1661823900000|2022-08-30 01:45:00|103.88|101.08|102.51|99.71|104.1|101.3|102.51|99.71|0
1661824200000|2022-08-30 01:50:00|102.66|99.86|102.08|99.28|102.66|99.86|100.8|98|0
1661824500000|2022-08-30 01:55:00|102.22|99.42|101.78|98.98|102.65|99.85|101.5|98.7|0
1661824800000|2022-08-30 02:00:00|101.64|98.84|100.29|97.49|102.07|99.27|99.94|97.14|0
1661825100000|2022-08-30 02:05:00|100.22|97.42|101.34|98.54|101.48|98.68|100.08|97.28|0
1661825400000|2022-08-30 02:10:00|101.41|98.61|101.62|98.82|102.19|99.39|101.06|98.26|0
1661825700000|2022-08-30 02:15:00|101.47|98.67|101.89|99.09|101.89|99.09|99.63|96.83|0
1661826000000|2022-08-30 02:20:00|102.04|99.24|103.17|100.37|103.17|100.37|101.75|98.95|0
1661826300000|2022-08-30 02:25:00|103.03|100.23|102.73|99.93|103.17|100.37|102.16|99.36|0
1661826600000|2022-08-30 02:30:00|102.66|99.86|102.73|99.93|103.02|100.22|101.87|99.07|0
1661826900000|2022-08-30 02:35:00|102.87|100.07|103.65|100.85|103.87|101.07|102.58|99.78|0
1661827200000|2022-08-30 02:40:00|103.87|101.07|103.43|100.63|104.15|101.35|103.14|100.34|0
1661827500000|2022-08-30 02:45:00|103.06|100.26|104.14|101.34|104.14|101.34|102.7|99.9|0
1661827800000|2022-08-30 02:50:00|104.28|101.48|104.71|101.91|105|102.2|103.85|101.05|0
1661828100000|2022-08-30 02:55:00|104.85|102.05|104.7|101.9|105.14|102.34|104.27|101.47|0
1661828400000|2022-08-30 03:00:00|104.55|101.75|104.4|101.6|104.55|101.75|104.11|101.31|0
1661828700000|2022-08-30 03:05:00|104.26|101.46|103.96|101.16|104.26|101.46|103.54|100.74|0
1661829000000|2022-08-30 03:10:00|103.82|101.02|103.38|100.58|104.1|101.3|103.38|100.58|0
1661829300000|2022-08-30 03:15:00|103.23|100.43|103.22|100.42|103.95|101.15|102.94|100.14|0
1661829600000|2022-08-30 03:20:00|103.37|100.57|104.8|102|105.09|102.29|103.37|100.57|0
1661829900000|2022-08-30 03:25:00|104.95|102.15|105.23|102.43|105.23|102.43|104.51|101.71|0
1661830200000|2022-08-30 03:30:00|105.37|102.57|104.79|101.99|105.44|102.64|104.65|101.85|0
1661830500000|2022-08-30 03:35:00|104.86|102.06|105.43|102.63|106.24|103.44|104.85|102.05|0
1661830800000|2022-08-30 03:40:00|105.5|102.7|106.81|104.01|107.32|104.52|105.5|102.7|0
1661831100000|2022-08-30 03:45:00|106.96|104.16|106.65|103.85|107.1|104.3|106.51|103.71|0
1661831400000|2022-08-30 03:50:00|106.51|103.71|107.09|104.29|107.09|104.29|106.21|103.41|0
1661831700000|2022-08-30 03:55:00|107.23|104.43|107.52|104.72|107.52|104.72|106.79|103.99|0
1661832000000|2022-08-30 04:00:00|107.37|104.57|107.36|104.56|107.73|104.93|107.07|104.27|0
1661832300000|2022-08-30 04:05:00|107.22|104.42|106.99|104.19|107.22|104.42|106.92|104.12|0
1661832600000|2022-08-30 04:10:00|106.91|104.11|107.2|104.4|107.5|104.7|106.84|104.04|0
1661832900000|2022-08-30 04:15:00|107.05|104.25|109.11|106.31|109.11|106.31|106.91|104.11|0
1661833200000|2022-08-30 04:20:00|108.96|106.16|109.4|106.6|110.6|107.8|108.96|106.16|0
1661833500000|2022-08-30 04:25:00|109.55|106.75|109.99|107.19|109.99|107.19|109.4|106.6|0
1661833800000|2022-08-30 04:30:00|109.84|107.04|110.95|108.15|111.1|108.3|109.84|107.04|0
1661834100000|2022-08-30 04:35:00|110.87|108.07|111.77|108.97|111.77|108.97|110.28|107.48|0
1661834400000|2022-08-30 04:40:00|111.62|108.82|110.41|107.61|111.69|108.89|110.41|107.61|0
1661834700000|2022-08-30 04:45:00|110.48|107.68|110.55|107.75|111|108.2|110.41|107.61|0
1661835000000|2022-08-30 04:50:00|110.47|107.67|109.5|106.7|110.47|107.67|109.5|106.7|0
1661835300000|2022-08-30 04:55:00|109.42|106.62|109.79|106.99|109.94|107.14|109.27|106.47|0
1661835600000|2022-08-30 05:00:00|109.94|107.14|108.59|105.79|110.09|107.29|108.59|105.79|0
1661835900000|2022-08-30 05:05:00|108.74|105.94|109.62|106.82|109.62|106.82|108.59|105.79|0
1661836200000|2022-08-30 05:10:00|109.69|106.89|110.36|107.56|110.36|107.56|109.03|106.23|0
1661836500000|2022-08-30 05:15:00|110.51|107.71|109.31|106.51|110.51|107.71|108.87|106.07|0
1661836800000|2022-08-30 05:20:00|109.16|106.36|109.15|106.35|109.75|106.95|108.41|105.61|0
1661837100000|2022-08-30 05:25:00|109|106.2|107.88|105.08|109|106.2|107.67|104.87|0
1661837400000|2022-08-30 05:30:00|107.81|105.01|108.54|105.74|108.69|105.89|107.66|104.86|0
1661837700000|2022-08-30 05:35:00|108.69|105.89|108.68|105.88|108.98|106.18|108.1|105.3|0
1661838000000|2022-08-30 05:40:00|108.83|106.03|108.38|105.58|109.28|106.48|107.94|105.14|0
1661838300000|2022-08-30 05:45:00|108.53|105.73|107.78|104.98|108.53|105.73|107.78|104.98|0
1661838600000|2022-08-30 05:50:00|107.7|104.9|107.99|105.19|108.07|105.27|107.04|104.24|0
1661838900000|2022-08-30 05:55:00|108.07|105.27|109.24|106.44|109.39|106.59|107.99|105.19|0
1661839200000|2022-08-30 06:00:00|109.17|106.37|108.2|105.4|109.83|107.03|107.61|104.81|0
1661839500000|2022-08-30 06:05:00|108.05|105.25|107.38|104.58|108.94|106.14|107.31|104.51|0
1661839800000|2022-08-30 06:10:00|107.6|104.8|107.51|104.71|108.19|105.39|106.64|103.84|0
1661840100000|2022-08-30 06:15:00|107.44|104.64|107.29|104.49|107.89|105.09|105.97|103.17|0
1661840400000|2022-08-30 06:20:00|107.44|104.64|109.35|106.55|109.35|106.55|107.06|104.26|0
1661840700000|2022-08-30 06:25:00|109.27|106.47|108.75|105.95|109.27|106.47|108.16|105.36|0
1661841000000|2022-08-30 06:30:00|108.6|105.8|107.56|104.76|109.19|106.39|107.56|104.76|0
1661841300000|2022-08-30 06:35:00|107.41|104.61|107.26|104.46|107.85|105.05|106.38|103.58|0
1661841600000|2022-08-30 06:40:00|107.4|104.6|109.47|106.67|110.06|107.26|107.26|104.46|0
1661841900000|2022-08-30 06:45:00|109.32|106.52|108.27|105.47|109.91|107.11|107.98|105.18|0
1661842200000|2022-08-30 06:50:00|108.42|105.62|108.04|105.24|108.42|105.62|106.79|103.99|0
1661842500000|2022-08-30 06:55:00|108.12|105.32|109.44|106.64|110.34|107.54|108.12|105.32|0
1661842800000|2022-08-30 07:00:00|109|106.2|109.43|106.63|110.19|107.39|107.96|105.16|0
1661843100000|2022-08-30 07:05:00|108.91|106.71|110.77|108.57|111.52|109.32|107.35|105.15|0
1661843400000|2022-08-30 07:10:00|111.07|108.87|111.36|109.16|111.82|109.62|109.87|107.67|0
1661843700000|2022-08-30 07:15:00|111.51|109.31|113.7|111.5|114.55|112.35|110.76|108.56|0
1661844000000|2022-08-30 07:20:00|114.01|111.81|113.54|111.34|114.23|112.03|112.71|110.51|0
1661844300000|2022-08-30 07:25:00|113.62|111.42|113.23|111.03|114.08|111.88|112.25|110.05|0
1661844600000|2022-08-30 07:30:00|112.85|110.65|116.21|114.01|116.36|114.16|112.7|110.5|0
1661844900000|2022-08-30 07:35:00|116.67|114.47|116.51|114.31|117.2|115|115.59|113.39|0
1661845200000|2022-08-30 07:40:00|116.35|114.15|118.05|115.85|118.05|115.85|116.04|113.84|0
1661845500000|2022-08-30 07:45:00|118.21|116.01|119.45|117.25|119.45|117.25|116.65|114.45|0
1661845800000|2022-08-30 07:50:00|119.29|117.09|118.19|115.99|120.23|118.03|118.19|115.99|0
1661846100000|2022-08-30 07:55:00|118.35|116.15|116.94|114.74|118.35|116.15|116.32|114.12|0
1661846400000|2022-08-30 08:00:00|116.71|114.51|123.21|121.01|124.66|122.46|116.71|114.51|0
1661846700000|2022-08-30 08:05:00|123.06|120.86|124.4|122.2|124.81|122.61|123.06|120.86|0
1661847000000|2022-08-30 08:10:00|124.48|122.28|123|120.8|124.96|122.76|120.37|118.17|0
1661847300000|2022-08-30 08:15:00|123.16|120.96|125.08|122.88|125.09|122.89|123.16|120.96|0
1661847600000|2022-08-30 08:20:00|125.16|122.96|122.03|119.83|125.16|122.96|122.03|119.83|0
1661847900000|2022-08-30 08:25:00|121.87|119.67|123.3|121.1|123.62|121.42|121.87|119.67|0
1661848200000|2022-08-30 08:30:00|123.46|121.26|121.06|118.86|123.46|121.26|120.9|118.7|0
1661848500000|2022-08-30 08:35:00|121.22|119.02|120.73|118.53|121.37|119.17|120.42|118.22|0
1661848800000|2022-08-30 08:40:00|120.58|118.38|120.41|118.21|120.73|118.53|119.94|117.74|0
1661849100000|2022-08-30 08:45:00|120.25|118.05|120.24|118.04|120.88|118.68|119.93|117.73|0
1661849400000|2022-08-30 08:50:00|120.08|117.88|120.23|118.03|121.35|119.15|119.93|117.73|0
1661849700000|2022-08-30 08:55:00|120.55|118.35|120.03|117.83|120.71|118.51|119.72|117.52|0
1661850000000|2022-08-30 09:00:00|120.19|117.99|118.92|116.72|120.74|118.54|118.6|116.4|0
1661850300000|2022-08-30 09:05:00|119.08|116.88|118.12|115.92|119.08|116.88|118.12|115.92|0
1661850600000|2022-08-30 09:10:00|118.28|116.08|118.27|116.07|118.75|116.55|117.81|115.61|0
1661850900000|2022-08-30 09:15:00|118.43|116.23|117.33|115.13|118.75|116.55|116.7|114.5|0
1661851200000|2022-08-30 09:20:00|117.32|115.12|119.05|116.85|119.36|117.16|117.01|114.81|0
1661851500000|2022-08-30 09:25:00|119.2|117|119.04|116.84|119.51|117.31|118.33|116.13|0
1661851800000|2022-08-30 09:30:00|118.88|116.68|122.05|119.85|122.37|120.17|118.72|116.52|0
1661852100000|2022-08-30 09:35:00|122.21|120.01|122.04|119.84|122.52|120.32|121.57|119.37|0
1661852400000|2022-08-30 09:40:00|122.12|119.92|121.39|119.19|122.2|120|121.07|118.87|0
1661852700000|2022-08-30 09:45:00|121.31|119.11|120.11|117.91|121.39|119.19|119.64|117.44|0
1661853000000|2022-08-30 09:50:00|120.03|117.83|121.7|119.5|121.7|119.5|119.79|117.59|0
1661853300000|2022-08-30 09:55:00|121.86|119.66|121.05|118.85|121.93|119.73|120.58|118.38|0
1661853600000|2022-08-30 10:00:00|120.89|118.69|120.88|118.68|121.37|119.17|119.94|117.74|0
1661853900000|2022-08-30 10:05:00|120.72|118.52|123.11|120.91|123.6|121.4|120.72|118.52|0
1661854200000|2022-08-30 10:10:00|122.95|120.75|122.14|119.94|123.43|121.23|121.51|119.31|0
1661854500000|2022-08-30 10:15:00|121.98|119.78|120.7|118.5|121.98|119.78|120.54|118.34|0
1661854800000|2022-08-30 10:20:00|120.86|118.66|120.22|118.02|121.49|119.29|120.06|117.86|0
1661855100000|2022-08-30 10:25:00|120.06|117.86|121.32|119.12|121.32|119.12|120.05|117.85|0
1661855400000|2022-08-30 10:30:00|121.48|119.28|121.63|119.43|122.12|119.92|120.76|118.56|0
1661855700000|2022-08-30 10:35:00|121.47|119.27|120.35|118.15|121.63|119.43|120.19|117.99|0
1661856000000|2022-08-30 10:40:00|120.27|118.07|120.03|117.83|120.51|118.31|119.87|117.67|0
1661856300000|2022-08-30 10:45:00|120.02|117.82|119.54|117.34|120.18|117.98|119.23|117.03|0
1661856600000|2022-08-30 10:50:00|119.7|117.5|120.01|117.81|120.33|118.13|119.22|117.02|0
1661856900000|2022-08-30 10:55:00|119.85|117.65|118.42|116.22|120.16|117.96|118.26|116.06|0
1661857200000|2022-08-30 11:00:00|118.58|116.38|120.15|117.95|120.15|117.95|118.26|116.06|0
1661857500000|2022-08-30 11:05:00|119.99|117.79|118.56|116.36|120.31|118.11|118.41|116.21|0
1661857800000|2022-08-30 11:10:00|118.64|116.44|118.71|116.51|119.35|117.15|117.77|115.57|0
1661858100000|2022-08-30 11:15:00|118.63|116.43|119.34|117.14|119.66|117.46|118.55|116.35|0
1661858400000|2022-08-30 11:20:00|119.49|117.29|117.75|115.55|119.49|117.29|117.6|115.4|0
1661858700000|2022-08-30 11:25:00|117.6|115.4|117.75|115.55|117.98|115.78|116.5|114.3|0
1661859000000|2022-08-30 11:30:00|117.27|115.07|117.74|115.54|118.29|116.09|117.27|115.07|0
1661859300000|2022-08-30 11:35:00|117.58|115.38|116.79|114.59|118.21|116.01|116.79|114.59|0
1661859600000|2022-08-30 11:40:00|116.95|114.75|117.72|115.52|117.73|115.53|116.94|114.74|0
1661859900000|2022-08-30 11:45:00|117.88|115.68|117.56|115.36|118.98|116.78|117.25|115.05|0
1661860200000|2022-08-30 11:50:00|117.4|115.2|115.05|112.85|117.4|115.2|114.43|112.23|0
1661860500000|2022-08-30 11:55:00|114.97|112.77|115.04|112.84|115.28|113.08|113.81|111.61|0
1661860800000|2022-08-30 12:00:00|115.51|113.31|117.61|115.41|117.69|115.49|115.04|112.84|0
1661861100000|2022-08-30 12:05:00|117.69|115.49|115.81|113.61|118|115.8|115.81|113.61|0
1661861400000|2022-08-30 12:10:00|115.65|113.45|116.58|114.38|117.05|114.85|115.49|113.29|0
1661861700000|2022-08-30 12:15:00|116.73|114.53|114.86|112.66|117.52|115.32|114.7|112.5|0
1661862000000|2022-08-30 12:20:00|115.01|112.81|113.15|110.95|115.01|112.81|112.54|110.34|0
1661862300000|2022-08-30 12:25:00|113.31|111.11|112.22|110.02|113.61|111.41|111.31|109.11|0
1661862600000|2022-08-30 12:30:00|112.07|109.87|108.28|106.08|112.07|109.87|108.13|105.93|0
1661862900000|2022-08-30 12:35:00|108.43|106.23|110.38|108.18|110.84|108.64|108.28|106.08|0
1661863200000|2022-08-30 12:40:00|110.23|108.03|110.07|107.87|111.29|109.09|108.26|106.06|0
1661863500000|2022-08-30 12:45:00|110.22|108.02|109.31|107.11|111.43|109.23|109.16|106.96|0
1661863800000|2022-08-30 12:50:00|109.16|106.96|109.88|107.68|110.36|108.16|108.55|106.35|0
1661864100000|2022-08-30 12:55:00|110.1|107.9|108.7|106.5|110.81|108.61|108.7|106.5|0
1661864400000|2022-08-30 13:00:00|108.4|106.2|108.99|106.79|110.05|107.85|107.8|105.6|0
1661864700000|2022-08-30 13:05:00|109.14|106.94|107.34|105.14|109.29|107.09|106.75|104.55|0
1661865000000|2022-08-30 13:10:00|107.64|105.44|108.98|106.78|109.28|107.08|106.9|104.7|0
1661865300000|2022-08-30 13:15:00|108.83|106.63|106.58|104.38|108.83|106.63|106.14|103.94|0
1661865600000|2022-08-30 13:20:00|106.44|104.24|108.58|106.38|108.58|106.38|106.14|103.94|0
1661865900000|2022-08-30 13:25:00|108.06|105.86|107.01|104.81|108.66|106.46|106.57|104.37|0
1661866200000|2022-08-30 13:30:00|107.76|105.56|105.7|103.5|108.2|106|102.65|100.45|0
1661866500000|2022-08-30 13:35:00|106.14|103.94|104.7|102.5|107.32|105.12|102.31|100.11|0
1661866800000|2022-08-30 13:40:00|104.55|102.35|98.48|96.28|104.99|102.79|98.05|95.85|0
1661867100000|2022-08-30 13:45:00|98.33|96.13|99.4|96.76|100.11|97.47|95.38|92.82|0
1661867400000|2022-08-30 13:50:00|99.26|96.62|95.45|92.81|99.39|96.75|95.31|92.67|0
1661867700000|2022-08-30 13:55:00|95.73|93.09|94.67|92.03|96.98|94.34|93.92|91.28|0
1661868000000|2022-08-30 14:00:00|94.33|91.69|94.53|91.89|97.89|95.25|93.78|91.14|0
1661868300000|2022-08-30 14:05:00|94.25|91.61|88.43|85.79|94.8|92.16|86.33|83.69|0
1661868600000|2022-08-30 14:10:00|88.04|85.4|87.64|85|88.57|85.93|85.8|83.16|0
1661868900000|2022-08-30 14:15:00|87.24|84.6|87.36|84.72|87.64|85|85.67|83.03|0
1661869200000|2022-08-30 14:20:00|87.5|84.86|84.23|81.59|88.42|85.78|83.46|80.82|0
1661869500000|2022-08-30 14:25:00|84.36|81.72|86.83|84.19|88.42|85.78|83.84|81.2|0
1661869800000|2022-08-30 14:30:00|86.31|83.67|77.14|74.5|87.36|84.72|77.14|74.5|0
1661870100000|2022-08-30 14:35:00|77.02|74.38|77.3|74.66|78.03|75.39|75.45|72.81|0
1661870400000|2022-08-30 14:40:00|77.54|74.9|74.77|72.13|77.54|74.9|74.18|71.54|0
1661870700000|2022-08-30 14:45:00|74.89|72.25|70.46|67.82|74.89|72.25|69.79|67.15|0
1661871000000|2022-08-30 14:50:00|70.69|68.05|73.47|70.83|74.38|71.74|69.79|67.15|0
1661871300000|2022-08-30 14:55:00|73.36|70.72|76.8|74.16|76.8|74.16|73|70.36|0
1661871600000|2022-08-30 15:00:00|78.13|75.49|78.5|75.86|80.47|77.83|76.92|74.28|0
1661871900000|2022-08-30 15:05:00|78.38|75.74|78.74|76.1|81.48|78.84|77.4|74.76|0
1661872200000|2022-08-30 15:10:00|78.5|75.86|76.42|73.78|78.86|76.22|74.74|72.1|0
1661872500000|2022-08-30 15:15:00|76.28|73.64|80.76|78.12|81.02|78.38|74.39|71.75|0
1661872800000|2022-08-30 15:20:00|80.64|78|78.66|76.02|81.02|78.38|77.04|74.4|0
1661873100000|2022-08-30 15:25:00|78.41|75.77|78.31|75.67|81.31|78.67|75.99|73.35|0
1661873400000|2022-08-30 15:30:00|78.43|75.79|82.32|79.68|82.7|80.06|76.83|74.19|0
1661873700000|2022-08-30 15:35:00|82.06|79.42|78.29|75.65|82.45|79.81|77.56|74.92|0
1661874000000|2022-08-30 15:40:00|78.05|75.41|79.03|76.39|80.03|77.39|76.21|73.57|0
1661874300000|2022-08-30 15:45:00|78.28|75.64|75.47|72.83|78.28|75.64|75.11|72.47|0
1661874600000|2022-08-30 15:50:00|75.59|72.95|79.01|76.37|79.64|77|75.11|72.47|0
1661874900000|2022-08-30 15:55:00|78.76|76.12|78.38|75.74|80.51|77.87|77.95|75.31|0
1661875200000|2022-08-30 16:00:00|78.26|75.62|79.24|76.6|81.38|78.74|77.4|74.76|0
1661875500000|2022-08-30 16:05:00|79.37|76.73|79.05|76.41|82.31|79.67|78.43|75.79|0
1661875800000|2022-08-30 16:10:00|78.8|76.16|80.68|78.04|80.8|78.16|77.19|74.55|0
1661876100000|2022-08-30 16:15:00|80.55|77.91|79.53|76.89|83.62|80.98|78.78|76.14|0
1661876400000|2022-08-30 16:20:00|79.16|76.52|78.71|76.07|79.66|77.02|77.66|75.02|0
1661876700000|2022-08-30 16:25:00|78.59|75.95|78.46|75.82|78.59|75.95|76.37|73.73|0
1661877000000|2022-08-30 16:30:00|78.33|75.69|74.07|71.43|78.58|75.94|74.07|71.43|0
1661877300000|2022-08-30 16:35:00|73.95|71.31|76.48|73.84|76.72|74.08|73.95|71.31|0
1661877600000|2022-08-30 16:40:00|76.6|73.96|74.26|71.62|76.6|73.96|74.02|71.38|0
1661877900000|2022-08-30 16:45:00|74.02|71.38|74.73|72.09|75.21|72.57|72.72|70.08|0
1661878200000|2022-08-30 16:50:00|74.97|72.33|76.16|73.52|76.65|74.01|74.61|71.97|0
1661878500000|2022-08-30 16:55:00|76.41|73.77|75.43|72.79|77.13|74.49|75.43|72.79|0
1661878800000|2022-08-30 17:00:00|75.31|72.67|75.42|72.78|76.51|73.87|74.59|71.95|0
1661879100000|2022-08-30 17:05:00|75.54|72.9|73.98|71.34|76.99|74.35|73.51|70.87|0
1661879400000|2022-08-30 17:10:00|73.63|70.99|70.47|67.83|74.46|71.82|70.47|67.83|0
1661879700000|2022-08-30 17:15:00|70.58|67.94|70.22|67.58|72.19|69.55|69.67|67.03|0
1661880000000|2022-08-30 17:20:00|70.34|67.7|69.53|66.89|70.8|68.16|68.96|66.32|0
1661880300000|2022-08-30 17:25:00|69.42|66.78|71.36|68.72|71.48|68.84|69.19|66.55|0
1661880600000|2022-08-30 17:30:00|71.59|68.95|71.47|68.83|73.46|70.82|70.67|68.03|0
1661880900000|2022-08-30 17:35:00|71.58|68.94|70.88|68.24|72.05|69.41|69.51|66.87|0
1661881200000|2022-08-30 17:40:00|70.77|68.13|67.14|64.5|71.46|68.82|67.03|64.39|0
1661881500000|2022-08-30 17:45:00|66.91|64.27|71.91|69.27|72.02|69.38|66.47|63.83|0
1661881800000|2022-08-30 17:50:00|71.56|68.92|73.54|70.9|74.49|71.85|71.09|68.45|0
1661882100000|2022-08-30 17:55:00|73.66|71.02|72.71|70.07|74.48|71.84|72.36|69.72|0
1661882400000|2022-08-30 18:00:00|72.82|70.18|74.59|71.95|74.95|72.31|71.07|68.43|0
1661882700000|2022-08-30 18:05:00|74.47|71.83|71.36|68.72|75.05|72.41|71.12|68.48|0
1661883000000|2022-08-30 18:10:00|71.12|68.48|72.29|69.65|73.6|70.96|71.12|68.48|0
1661883300000|2022-08-30 18:15:00|72.53|69.89|71.69|69.05|73.6|70.96|71.58|68.94|0
1661883600000|2022-08-30 18:20:00|71.81|69.17|71.8|69.16|72.87|70.23|70.16|67.52|0
1661883900000|2022-08-30 18:25:00|72.28|69.64|69|66.36|72.28|69.64|68.54|65.9|0
1661884200000|2022-08-30 18:30:00|68.42|65.78|71.9|69.26|72.74|70.1|68.42|65.78|0
1661884500000|2022-08-30 18:35:00|71.96|69.32|71.78|69.14|72.26|69.62|69.68|67.04|0
1661884800000|2022-08-30 18:40:00|72.01|69.37|69.53|66.89|72.49|69.85|69.19|66.55|0
1661885100000|2022-08-30 18:45:00|69.42|66.78|70.57|67.93|70.8|68.16|69.42|66.78|0
1661885400000|2022-08-30 18:50:00|70.68|68.04|70.21|67.57|71.26|68.62|69.41|66.77|0
1661885700000|2022-08-30 18:55:00|70.56|67.92|70.9|68.26|72.43|69.79|68.71|66.07|0
1661886000000|2022-08-30 19:00:00|70.43|67.79|73.84|71.2|76.51|73.87|70.31|67.67|0
1661886300000|2022-08-30 19:05:00|73.6|70.96|77.97|75.33|77.97|75.33|73.48|70.84|0
1661886600000|2022-08-30 19:10:00|78.16|75.52|78.84|76.2|80.85|78.21|77.6|74.96|0
1661886900000|2022-08-30 19:15:00|79.08|76.44|78.45|75.81|79.96|77.32|76.48|73.84|0
1661887200000|2022-08-30 19:20:00|78.33|75.69|78.6|75.96|78.85|76.21|75.65|73.01|0
1661887500000|2022-08-30 19:25:00|78.48|75.84|75.9|73.7|78.6|75.96|75.29|73.09|0
1661887800000|2022-08-30 19:30:00|76.02|73.82|72.52|70.32|76.02|73.82|70.87|68.67|0
1661888100000|2022-08-30 19:35:00|72.99|70.79|74.31|72.11|74.55|72.35|72.51|70.31|0
1661888400000|2022-08-30 19:40:00|74.06|71.86|75.39|73.19|77.48|75.28|74.06|71.86|0
1661888700000|2022-08-30 19:45:00|75.27|73.07|69.7|67.5|75.63|73.43|69.33|67.13|0
1661889000000|2022-08-30 19:50:00|69.81|67.61|70.26|68.06|73.09|70.89|68.87|66.67|0
1661889300000|2022-08-30 19:55:00|70.38|68.18|73.81|71.61|75.64|73.44|70.38|68.18|0
1661889600000|2022-08-30 20:00:00|74.17|71.97|74.05|71.85|75.76|73.56|73.68|71.48|0
1661889900000|2022-08-30 20:05:00|73.92|71.72|73.8|71.6|74.4|72.2|73.56|71.36|0
1661890200000|2022-08-30 20:10:00|73.67|71.47|75.49|73.29|76.84|74.64|73.67|71.47|0
1661890500000|2022-08-30 20:15:00|75.18|72.38|74.8|72|75.66|72.86|74.69|71.89|0
1661890800000|2022-08-30 20:20:00|74.93|72.13|74.43|71.63|74.93|72.13|74.31|71.51|0
1661891100000|2022-08-30 20:25:00|74.37|71.57|75.15|72.35|75.28|72.48|74.37|71.57|0
1661891400000|2022-08-30 20:30:00|75.27|72.47|75.88|73.08|75.88|73.08|75.15|72.35|0
1661891700000|2022-08-30 20:35:00|75.75|72.95|74.8|72|75.88|73.08|74.8|72|0
1661892000000|2022-08-30 20:40:00|74.92|72.12|73.84|71.04|75.06|72.26|73.84|71.04|0
1661892300000|2022-08-30 20:45:00|73.9|71.1|73.53|70.73|74.57|71.77|73.23|70.43|0
1661892600000|2022-08-30 20:50:00|73.59|70.79|73.52|70.72|73.59|70.79|72.51|69.71|0
1661892900000|2022-08-30 20:55:00|73.58|70.78|73.63|70.83|73.94|71.14|73.34|70.54|0
1661893200000|2022-08-30 21:00:00|73.55|70.75|73.33|70.53|73.56|70.76|73.33|70.53|0
1661893500000|2022-08-30 21:05:00|73.32|70.52|73|70.2|73.5|70.7|73|70.2|0
1661893800000|2022-08-30 21:10:00|73.02|70.22|72.92|70.12|73.04|70.24|72.92|70.12|0
1661894100000|2022-08-30 21:15:00|73.12|70.32|73.16|70.36|73.23|70.43|73.11|70.31|0
1661894400000|2022-08-30 21:20:00|73.09|70.29|73.12|70.32|73.18|70.38|72.94|70.14|0
1661894700000|2022-08-30 21:25:00|73.1|70.3|73.25|70.45|73.29|70.49|73.1|70.3|0
1661895000000|2022-08-30 21:30:00|73.04|70.24|73|70.2|73.09|70.29|72.96|70.16|0
1661895300000|2022-08-30 21:35:00|72.96|70.16|72.9|70.1|73.01|70.21|72.9|70.1|0
1661895600000|2022-08-30 21:40:00|72.94|70.14|73.12|70.32|73.12|70.32|72.94|70.14|0
1661895900000|2022-08-30 21:45:00|73.14|70.34|73.01|70.21|73.19|70.39|72.99|70.19|0
1661896200000|2022-08-30 21:50:00|73.04|70.24|73.02|70.22|73.05|70.25|72.91|70.11|0
1661896500000|2022-08-30 21:55:00|73.16|70.36|73.24|70.44|73.26|70.46|73.03|70.23|0
1661896800000|2022-08-30 22:00:00|73.9|71.1|72.99|70.19|74.38|71.58|72.75|69.95|0
1661897100000|2022-08-30 22:05:00|73.04|70.24|72.62|69.82|73.28|70.48|72.27|69.47|0
1661897400000|2022-08-30 22:10:00|72.74|69.94|72.85|70.05|73.58|70.78|72.74|69.94|0
1661897700000|2022-08-30 22:15:00|72.73|69.93|72.78|69.98|72.96|70.16|72.01|69.21|0
1661898000000|2022-08-30 22:20:00|72.84|70.04|72.47|69.67|72.84|70.04|72.12|69.32|0
1661898300000|2022-08-30 22:25:00|72.35|69.55|72.23|69.43|72.71|69.91|72.11|69.31|0
1661898600000|2022-08-30 22:30:00|72.28|69.48|73.18|70.38|73.55|70.75|72.28|69.48|0
1661898900000|2022-08-30 22:35:00|73.3|70.5|73.77|70.97|73.9|71.1|72.69|69.89|0
1661899200000|2022-08-30 22:40:00|73.65|70.85|74.25|71.45|74.25|71.45|73.65|70.85|0
1661899500000|2022-08-30 22:45:00|74.13|71.33|74.24|71.44|74.49|71.69|73.76|70.96|0
1661899800000|2022-08-30 22:50:00|74.36|71.56|74.23|71.43|74.97|72.17|74.23|71.43|0
1661900100000|2022-08-30 22:55:00|74.17|71.37|74.47|71.67|74.71|71.91|73.87|71.07|0
1661900400000|2022-08-30 23:00:00|74.35|71.55|74.22|71.42|74.84|72.04|74.22|71.42|0
1661900700000|2022-08-30 23:05:00|74.34|71.54|73.97|71.17|74.34|71.54|73.85|71.05|0
1661901000000|2022-08-30 23:10:00|74.03|71.23|72.99|70.19|74.33|71.53|72.64|69.84|0
1661901300000|2022-08-30 23:15:00|73.05|70.25|72.98|70.18|73.47|70.67|72.87|70.07|0
1661901600000|2022-08-30 23:20:00|72.86|70.06|72.98|70.18|73.1|70.3|72.74|69.94|0
1661901900000|2022-08-30 23:25:00|73.1|70.3|73.03|70.23|73.21|70.41|72.49|69.69|0
1661902200000|2022-08-30 23:30:00|73.09|70.29|72|69.2|73.09|70.29|71.41|68.61|0
1661902500000|2022-08-30 23:35:00|71.76|68.96|72.17|69.37|72.59|69.79|71.64|68.84|0
1661902800000|2022-08-30 23:40:00|72.11|69.31|72.7|69.9|72.83|70.03|72.11|69.31|0
1661903100000|2022-08-30 23:45:00|72.58|69.78|72.58|69.78|72.82|70.02|72.34|69.54|0
1661903400000|2022-08-30 23:50:00|72.7|69.9|72.45|69.65|72.93|70.13|72.09|69.29|0
1661903700000|2022-08-30 23:55:00|72.57|69.77|73.76|70.96|73.89|71.09|72.45|69.65|0
1661904000000|2022-08-31 00:00:00|74.01|71.21|74.12|71.32|74.25|71.45|73.03|70.23|0
1661904300000|2022-08-31 00:05:00|73.88|71.08|76.44|73.64|76.44|73.64|73.57|70.77|0
1661904600000|2022-08-31 00:10:00|76.38|73.58|75.57|72.77|76.69|73.89|75.33|72.53|0
1661904900000|2022-08-31 00:15:00|75.69|72.89|75.44|72.64|75.69|72.89|74.83|72.03|0
1661905200000|2022-08-31 00:20:00|75.56|72.76|76.54|73.74|76.67|73.87|75.56|72.76|0
1661905500000|2022-08-31 00:25:00|76.67|73.87|76.54|73.74|77.04|74.24|76.05|73.25|0
1661905800000|2022-08-31 00:30:00|76.6|73.8|76.53|73.73|77.53|74.73|76.28|73.48|0
1661906100000|2022-08-31 00:35:00|76.4|73.6|76.64|73.84|76.64|73.84|75.66|72.86|0
1661906400000|2022-08-31 00:40:00|76.77|73.97|79.02|76.22|79.15|76.35|76.64|73.84|0
1661906700000|2022-08-31 00:45:00|78.89|76.09|79.14|76.34|79.65|76.85|78.76|75.96|0
1661907000000|2022-08-31 00:50:00|79.07|76.27|78.75|75.95|79.14|76.34|78.63|75.83|0
1661907300000|2022-08-31 00:55:00|78.62|75.82|78.87|76.07|79|76.2|78.49|75.69|0
1661907600000|2022-08-31 01:00:00|78.74|75.94|77.98|75.18|79.12|76.32|77.85|75.05|0
1661907900000|2022-08-31 01:05:00|77.85|75.05|78.35|75.55|78.6|75.8|77.47|74.67|0
1661908200000|2022-08-31 01:10:00|78.47|75.67|78.84|76.04|78.84|76.04|77.96|75.16|0
1661908500000|2022-08-31 01:15:00|78.72|75.92|78.58|75.78|78.72|75.92|77.71|74.91|0
1661908800000|2022-08-31 01:20:00|78.45|75.65|78.07|75.27|78.96|76.16|77.82|75.02|0
1661909100000|2022-08-31 01:25:00|78.13|75.33|78.44|75.64|78.82|76.02|78.07|75.27|0
1661909400000|2022-08-31 01:30:00|78.56|75.76|80.46|77.66|80.47|77.67|78.56|75.76|0
1661909700000|2022-08-31 01:35:00|80.34|77.54|80.2|77.4|80.72|77.92|79.95|77.15|0
1661910000000|2022-08-31 01:40:00|80.46|77.66|80.19|77.39|81.22|78.42|80.19|77.39|0
1661910300000|2022-08-31 01:45:00|80.32|77.52|79.67|76.87|80.32|77.52|79.42|76.62|0
1661910600000|2022-08-31 01:50:00|79.8|77|78.9|76.1|79.93|77.13|78.9|76.1|0
1661910900000|2022-08-31 01:55:00|79.03|76.23|79.15|76.35|79.66|76.86|78.9|76.1|0
1661911200000|2022-08-31 02:00:00|79.27|76.47|80.54|77.74|80.54|77.74|79.27|76.47|0
1661911500000|2022-08-31 02:05:00|80.48|77.68|80.15|77.35|80.67|77.87|79.77|76.97|0
1661911800000|2022-08-31 02:10:00|80.28|77.48|79.76|76.96|80.28|77.48|79.25|76.45|0
1661912100000|2022-08-31 02:15:00|80.01|77.21|80.39|77.59|80.52|77.72|79.5|76.7|0
1661912400000|2022-08-31 02:20:00|80.52|77.72|79.62|76.82|80.52|77.72|79.36|76.56|0
1661912700000|2022-08-31 02:25:00|79.49|76.69|80.12|77.32|80.38|77.58|79.36|76.56|0
1661913000000|2022-08-31 02:30:00|80.25|77.45|80.43|77.63|81.02|78.22|80.24|77.44|0
1661913300000|2022-08-31 02:35:00|80.37|77.57|82.03|79.23|82.56|79.76|80.11|77.31|0
1661913600000|2022-08-31 02:40:00|81.9|79.1|81.25|78.45|82.03|79.23|81.25|78.45|0
1661913900000|2022-08-31 02:45:00|81.38|78.58|81.5|78.7|81.83|79.03|81.24|78.44|0
1661914200000|2022-08-31 02:50:00|81.63|78.83|81.04|78.24|81.76|78.96|81.04|78.24|0
1661914500000|2022-08-31 02:55:00|80.97|78.17|80.97|78.17|81.36|78.56|80.59|77.79|0
1661914800000|2022-08-31 03:00:00|80.9|78.1|80.96|78.16|81.09|78.29|80.32|77.52|0
1661915100000|2022-08-31 03:05:00|81.09|78.29|81.08|78.28|81.34|78.54|80.82|78.02|0
1661915400000|2022-08-31 03:10:00|81.21|78.41|82.11|79.31|82.37|79.57|81.08|78.28|0
1661915700000|2022-08-31 03:15:00|81.98|79.18|81.58|78.78|82.11|79.31|81.45|78.65|0
1661916000000|2022-08-31 03:20:00|81.71|78.91|85.11|82.31|86.91|84.11|81.51|78.71|0
1661916300000|2022-08-31 03:25:00|85.38|82.58|85.24|82.44|85.38|82.58|84.18|81.38|0
1661916600000|2022-08-31 03:30:00|85.1|82.3|85.76|82.96|85.89|83.09|84.57|81.77|0
1661916900000|2022-08-31 03:35:00|85.89|83.09|85.75|82.95|86.56|83.76|85.49|82.69|0
1661917200000|2022-08-31 03:40:00|85.62|82.82|84.81|82.01|85.62|82.82|84.68|81.88|0
1661917500000|2022-08-31 03:45:00|84.95|82.15|84.54|81.74|85.08|82.28|84.41|81.61|0
1661917800000|2022-08-31 03:50:00|84.67|81.87|84.4|81.6|84.67|81.87|84.14|81.34|0
1661918100000|2022-08-31 03:55:00|84.27|81.47|84.79|81.99|84.79|81.99|84.13|81.33|0
1661918400000|2022-08-31 04:00:00|84.85|82.05|85.31|82.51|85.45|82.65|84.65|81.85|0
1661918700000|2022-08-31 04:05:00|85.44|82.64|84.9|82.1|85.44|82.64|84.77|81.97|0
1661919000000|2022-08-31 04:10:00|85.04|82.24|85.43|82.63|85.43|82.63|84.77|81.97|0
1661919300000|2022-08-31 04:15:00|85.56|82.76|85.42|82.62|85.56|82.76|85.42|82.62|0
1661919600000|2022-08-31 04:20:00|85.29|82.49|85.41|82.61|85.55|82.75|85.28|82.48|0
1661919900000|2022-08-31 04:25:00|85.54|82.74|84.74|81.94|85.54|82.74|84.74|81.94|0
1661920200000|2022-08-31 04:30:00|84.87|82.07|85.93|83.13|85.93|83.13|84.47|81.67|0
1661920500000|2022-08-31 04:35:00|86.2|83.4|87.4|84.6|88.9|86.1|86.2|83.4|0
1661920800000|2022-08-31 04:40:00|87.53|84.73|87.53|84.73|88.07|85.27|87.26|84.46|0
1661921100000|2022-08-31 04:45:00|87.39|84.59|86.71|83.91|87.39|84.59|86.64|83.84|0
1661921400000|2022-08-31 04:50:00|86.57|83.77|86.57|83.77|86.84|84.04|86.3|83.5|0
1661921700000|2022-08-31 04:55:00|86.43|83.63|86.42|83.62|86.69|83.89|86.03|83.23|0
1661922000000|2022-08-31 05:00:00|86.69|83.89|85.74|82.94|86.69|83.89|85.74|82.94|0
1661922300000|2022-08-31 05:05:00|85.61|82.81|85.6|82.8|86.01|83.21|84.94|82.14|0
1661922600000|2022-08-31 05:10:00|85.74|82.94|86.67|83.87|86.94|84.14|85.6|82.8|0
1661922900000|2022-08-31 05:15:00|86.8|84|86.66|83.86|87.2|84.4|86.4|83.6|0
1661923200000|2022-08-31 05:20:00|86.79|83.99|87.66|84.86|87.73|84.93|86.12|83.32|0
1661923500000|2022-08-31 05:25:00|87.59|84.79|86.71|83.91|88.68|85.88|86.64|83.84|0
1661923800000|2022-08-31 05:30:00|86.64|83.84|86.5|83.7|86.77|83.97|86.1|83.3|0
1661924100000|2022-08-31 05:35:00|86.36|83.56|86.15|83.35|86.36|83.56|85.96|83.16|0
1661924400000|2022-08-31 05:40:00|86.09|83.29|84.48|81.68|86.15|83.35|84.35|81.55|0
1661924700000|2022-08-31 05:45:00|84.35|81.55|83.68|80.88|84.61|81.81|83.29|80.49|0
1661925000000|2022-08-31 05:50:00|83.81|81.01|84.8|82|85.27|82.47|83.81|81.01|0
1661925300000|2022-08-31 05:55:00|84.93|82.13|86.12|83.32|86.12|83.32|84.67|81.87|0
1661925600000|2022-08-31 06:00:00|85.99|83.19|85.58|82.78|87.74|84.94|85.18|82.38|0
1661925900000|2022-08-31 06:05:00|85.85|83.05|87.32|84.52|87.45|84.65|85.58|82.78|0
1661926200000|2022-08-31 06:10:00|87.18|84.38|87.47|84.67|88.96|86.16|86.7|83.9|0
1661926500000|2022-08-31 06:15:00|86.87|84.07|84.33|81.53|87.01|84.21|84.33|81.53|0
1661926800000|2022-08-31 06:20:00|84.46|81.66|84.46|81.66|85.12|82.32|83.93|81.13|0
1661927100000|2022-08-31 06:25:00|84.32|81.52|84.45|81.65|84.85|82.05|84.06|81.26|0
1661927400000|2022-08-31 06:30:00|84.32|81.52|83.91|81.11|84.32|81.52|83|80.2|0
1661927700000|2022-08-31 06:35:00|83.71|80.91|84.43|81.63|84.43|81.63|83.25|80.45|0
1661928000000|2022-08-31 06:40:00|84.3|81.5|83.5|80.7|84.3|81.5|82.72|79.92|0
1661928300000|2022-08-31 06:45:00|83.63|80.83|84.28|81.48|84.81|82.01|83.5|80.7|0
1661928600000|2022-08-31 06:50:00|84.02|81.22|83.81|81.01|84.81|82.01|83.49|80.69|0
1661928900000|2022-08-31 06:55:00|84.01|81.21|84.27|81.47|84.54|81.74|83.61|80.81|0
1661929200000|2022-08-31 07:00:00|84.4|81.6|84.39|81.59|86.05|83.25|84|81.2|0
1661929500000|2022-08-31 07:05:00|84.35|82.15|82.64|80.44|84.81|82.61|81.34|79.14|0
1661929800000|2022-08-31 07:10:00|82.37|80.17|83.41|81.21|83.42|81.22|81.07|78.87|0
1661930100000|2022-08-31 07:15:00|83.15|80.95|84.73|82.53|84.86|82.66|83.15|80.95|0
1661930400000|2022-08-31 07:20:00|84.59|82.39|84.19|81.99|84.59|82.39|82.62|80.42|0
1661930700000|2022-08-31 07:25:00|84.32|82.12|82.08|79.88|84.32|82.12|81.31|79.11|0
1661931000000|2022-08-31 07:30:00|81.62|79.42|80.13|77.93|81.69|79.49|80.07|77.87|0
1661931300000|2022-08-31 07:35:00|80.2|78|80|77.8|81.03|78.83|78.34|76.14|0
1661931600000|2022-08-31 07:40:00|79.74|77.54|77.7|75.5|80.38|78.18|77.51|75.31|0
1661931900000|2022-08-31 07:45:00|77.45|75.25|76.5|74.3|77.58|75.38|75.82|73.62|0
1661932200000|2022-08-31 07:50:00|76.63|74.43|76.81|74.61|77.25|75.05|75.82|73.62|0
1661932500000|2022-08-31 07:55:00|76.68|74.48|76.61|74.41|78.44|76.24|76.49|74.29|0
1661932800000|2022-08-31 08:00:00|76.55|74.35|77.67|75.47|78.94|76.74|75.68|73.48|0
1661933100000|2022-08-31 08:05:00|77.54|75.34|76.04|73.84|77.8|75.6|75.91|73.71|0
1661933400000|2022-08-31 08:10:00|76.16|73.96|76.4|74.2|77.41|75.21|75.78|73.58|0
1661933700000|2022-08-31 08:15:00|75.78|73.58|77.52|75.32|77.77|75.57|75.41|73.21|0
1661934000000|2022-08-31 08:20:00|77.39|75.19|74.77|72.57|77.39|75.19|72.18|69.98|0
1661934300000|2022-08-31 08:25:00|74.64|72.44|74.64|72.44|75.01|72.81|73.06|70.86|0
1661934600000|2022-08-31 08:30:00|74.76|72.56|73.29|71.09|75|72.8|73.05|70.85|0
1661934900000|2022-08-31 08:35:00|73.17|70.97|74.8|72.6|75.11|72.91|72.81|70.61|0
1661935200000|2022-08-31 08:40:00|74.99|72.79|75.84|73.64|76.21|74.01|74.01|71.81|0
1661935500000|2022-08-31 08:45:00|75.96|73.76|77.57|75.37|78.2|76|75.96|73.76|0
1661935800000|2022-08-31 08:50:00|77.7|75.5|76.81|74.61|77.82|75.62|76.57|74.37|0
1661936100000|2022-08-31 08:55:00|76.94|74.74|75.32|73.12|77.44|75.24|74.95|72.75|0
1661936400000|2022-08-31 09:00:00|75.2|73|73|70.8|75.2|73|72.45|70.25|0
1661936700000|2022-08-31 09:05:00|72.82|70.62|72.15|69.95|73.54|71.34|71.79|69.59|0
1661937000000|2022-08-31 09:10:00|72.09|69.89|70.48|68.28|72.63|70.43|70.24|68.04|0
1661937300000|2022-08-31 09:15:00|70.6|68.4|71.66|69.46|72.61|70.41|70.24|68.04|0
1661937600000|2022-08-31 09:20:00|71.65|69.45|72.24|70.04|72.37|70.17|71.3|69.1|0
1661937900000|2022-08-31 09:25:00|72.06|69.86|70.45|68.25|72.36|70.16|70.34|68.14|0
1661938200000|2022-08-31 09:30:00|70.57|68.37|71.39|69.19|71.69|69.49|70.21|68.01|0
1661938500000|2022-08-31 09:35:00|71.27|69.07|70.32|68.12|72.34|70.14|69.97|67.77|0
1661938800000|2022-08-31 09:40:00|70.2|68|72.45|70.25|72.45|70.25|70.08|67.88|0
1661939100000|2022-08-31 09:45:00|72.33|70.13|70.89|68.69|72.81|70.61|69.95|67.75|0
1661939400000|2022-08-31 09:50:00|71.13|68.93|72.55|70.35|72.8|70.6|70.77|68.57|0
1661939700000|2022-08-31 09:55:00|72.25|70.05|71.35|69.15|72.25|70.05|70.88|68.68|0
1661940000000|2022-08-31 10:00:00|71.47|69.27|71.58|69.38|72.18|69.98|70.16|67.96|0
1661940300000|2022-08-31 10:05:00|71.46|69.26|71.93|69.73|72.29|70.09|71.1|68.9|0
1661940600000|2022-08-31 10:10:00|72.05|69.85|74.4|72.2|74.58|72.38|72.05|69.85|0
1661940900000|2022-08-31 10:15:00|74.46|72.26|74.45|72.25|75.56|73.36|73.97|71.77|0
1661941200000|2022-08-31 10:20:00|74.69|72.49|76.79|74.59|76.79|74.59|73.97|71.77|0
1661941500000|2022-08-31 10:25:00|76.66|74.46|76.4|74.2|77.41|75.21|76.03|73.83|0
1661941800000|2022-08-31 10:30:00|76.53|74.33|74.06|71.86|76.53|74.33|73.82|71.62|0
1661942100000|2022-08-31 10:35:00|74.12|71.92|77.26|75.06|77.39|75.19|74.06|71.86|0
1661942400000|2022-08-31 10:40:00|77.39|75.19|77.75|75.55|78.01|75.81|76.63|74.43|0
1661942700000|2022-08-31 10:45:00|77.63|75.43|79.01|76.81|79.01|76.81|76.62|74.42|0
1661943000000|2022-08-31 10:50:00|78.88|76.68|80.98|78.78|81.44|79.24|78.5|76.3|0
1661943300000|2022-08-31 10:55:00|81.17|78.97|77.85|75.65|81.17|78.97|77.85|75.65|0
1661943600000|2022-08-31 11:00:00|78.11|75.91|79.62|77.42|80|77.8|77.6|75.4|0
1661943900000|2022-08-31 11:05:00|79.49|77.29|77.84|75.64|79.75|77.55|77.71|75.51|0
1661944200000|2022-08-31 11:10:00|77.71|75.51|77.7|75.5|78.59|76.39|76.83|74.63|0
1661944500000|2022-08-31 11:15:00|77.58|75.38|80.36|78.16|80.49|78.29|76.83|74.63|0
1661944800000|2022-08-31 11:20:00|80.42|78.22|79.97|77.77|81|78.8|79.33|77.13|0
1661945100000|2022-08-31 11:25:00|80.35|78.15|78.18|75.98|80.35|78.15|77.93|75.73|0
1661945400000|2022-08-31 11:30:00|78.43|76.23|77.17|74.97|79.13|76.93|77.04|74.84|0
1661945700000|2022-08-31 11:35:00|77.29|75.09|76.04|73.84|78.3|76.1|76.04|73.84|0
1661946000000|2022-08-31 11:40:00|76.29|74.09|76.65|74.45|77.28|75.08|76.16|73.96|0
1661946300000|2022-08-31 11:45:00|76.78|74.58|75.77|73.57|76.9|74.7|75.41|73.21|0
1661946600000|2022-08-31 11:50:00|75.9|73.7|76.88|74.68|77.26|75.06|75.28|73.08|0
1661946900000|2022-08-31 11:55:00|76.76|74.56|78.38|76.18|78.57|76.37|76.76|74.56|0
1661947200000|2022-08-31 12:00:00|78.13|75.93|80.41|78.21|80.41|78.21|77|74.8|0
1661947500000|2022-08-31 12:05:00|80.54|78.34|80.15|77.95|81.31|79.11|79.52|77.32|0
1661947800000|2022-08-31 12:10:00|80.08|77.88|79.63|77.43|80.91|78.71|79.51|77.31|0
1661948100000|2022-08-31 12:15:00|79.56|77.36|82.07|79.87|82.99|80.79|79.56|77.36|0
1661948400000|2022-08-31 12:20:00|82.26|80.06|79.23|77.03|82.59|80.39|79.23|77.03|0
1661948700000|2022-08-31 12:25:00|79.36|77.16|80.5|78.3|81.01|78.81|79.03|76.83|0
1661949000000|2022-08-31 12:30:00|80.76|78.56|78.32|76.12|80.76|78.56|77.95|75.75|0
1661949300000|2022-08-31 12:35:00|78.2|76|79.33|77.13|80.36|78.16|77.94|75.74|0
1661949600000|2022-08-31 12:40:00|79.2|77|78.56|76.36|79.97|77.77|77.43|75.23|0
1661949900000|2022-08-31 12:45:00|78.69|76.49|81.5|79.3|81.5|79.3|78.18|75.98|0
1661950200000|2022-08-31 12:50:00|81.76|79.56|82.01|79.81|82.93|80.73|81.36|79.16|0
1661950500000|2022-08-31 12:55:00|82.46|80.26|81.48|79.28|82.66|80.46|80.96|78.76|0
1661950800000|2022-08-31 13:00:00|81.61|79.41|82.25|80.05|82.78|80.58|81.09|78.89|0
1661951100000|2022-08-31 13:05:00|82.38|80.18|84.03|81.83|84.29|82.09|81.6|79.4|0
1661951400000|2022-08-31 13:10:00|82.56|80.36|82.54|80.34|84.8|82.6|82.41|80.21|0
1661951700000|2022-08-31 13:15:00|82.41|80.21|83.06|80.86|83.46|81.26|80.45|78.25|0
1661952000000|2022-08-31 13:20:00|83.32|81.12|83.32|81.12|84.52|82.32|82.8|80.6|0
1661952300000|2022-08-31 13:25:00|82.79|80.59|80.43|78.23|82.92|80.72|80.3|78.1|0
1661952600000|2022-08-31 13:30:00|80.17|77.97|74.6|72.4|80.43|78.23|74.11|71.91|0
1661952900000|2022-08-31 13:35:00|73.86|71.66|76.33|74.13|76.84|74.64|71.92|69.72|0
1661953200000|2022-08-31 13:40:00|75.83|73.63|85.4|83.2|85.4|83.2|75.83|73.63|0
1661953500000|2022-08-31 13:45:00|84.2|82|84.72|82.52|87.29|85.09|81.69|79.49|0
1661953800000|2022-08-31 13:50:00|84.06|81.86|84.93|82.73|87.31|85.11|83.47|81.27|0
1661954100000|2022-08-31 13:55:00|84|81.8|79.03|76.83|84.93|82.73|78.77|76.57|0
1661954400000|2022-08-31 14:00:00|78.51|76.31|75.73|73.53|78.77|76.57|75.61|73.41|0
1661954700000|2022-08-31 14:05:00|74.98|72.78|74.36|72.16|77.36|75.16|74.36|72.16|0
1661955000000|2022-08-31 14:10:00|73.86|71.66|75.71|73.51|79.13|76.93|73.86|71.66|0
1661955300000|2022-08-31 14:15:00|75.09|72.89|75|72.8|75.21|73.01|71.42|69.22|0
1661955600000|2022-08-31 14:20:00|75.12|72.92|72.78|70.58|76.24|74.04|71.09|68.89|0
1661955900000|2022-08-31 14:25:00|73.02|70.82|70.96|68.76|74.99|72.79|69.88|67.68|0
1661956200000|2022-08-31 14:30:00|70.6|68.4|71.79|69.59|73.26|71.06|69.4|67.2|0
1661956500000|2022-08-31 14:35:00|71.55|69.35|69.39|67.19|74.11|71.91|68.8|66.6|0
1661956800000|2022-08-31 14:40:00|69.63|67.43|74.4|72.2|74.53|72.33|67.81|65.61|0
1661957100000|2022-08-31 14:45:00|74.28|72.08|75.57|73.37|76.46|74.26|73.29|71.09|0
1661957400000|2022-08-31 14:50:00|75.2|73|73.2|71|77.35|75.15|71.85|69.65|0
1661957700000|2022-08-31 14:55:00|72.83|70.63|70.05|67.85|73.2|71|69.45|67.25|0
1661958000000|2022-08-31 15:00:00|70.17|67.97|68.03|65.83|70.29|68.09|65.68|63.48|0
1661958300000|2022-08-31 15:05:00|67.92|65.72|66.86|64.66|68.03|65.83|64|61.8|0
1661958600000|2022-08-31 15:10:00|66.51|64.31|66.62|64.42|66.73|64.53|64.67|62.47|0
1661958900000|2022-08-31 15:15:00|66.27|64.07|68.83|66.63|68.83|66.63|64.44|62.24|0
1661959200000|2022-08-31 15:20:00|68.94|66.74|69.29|67.09|70.13|67.93|67.53|65.33|0
1661959500000|2022-08-31 15:25:00|69.41|67.21|68.1|65.9|70.96|68.76|67.52|65.32|0
1661959800000|2022-08-31 15:30:00|67.87|65.67|68.95|66.75|69.67|67.47|66.02|63.82|0
1661960100000|2022-08-31 15:35:00|68.53|66.33|70.07|67.87|72.69|70.49|68.12|65.92|0
1661960400000|2022-08-31 15:40:00|69.59|67.39|71.77|69.57|72.5|70.3|69.23|67.03|0
1661960700000|2022-08-31 15:45:00|72.01|69.81|70.78|68.58|72.55|70.35|70.3|68.1|0
1661961000000|2022-08-31 15:50:00|70.9|68.7|71.38|69.18|72.49|70.29|70.9|68.7|0
1661961300000|2022-08-31 15:55:00|71.5|69.3|73.47|71.27|74.97|72.77|71.5|69.3|0
1661961600000|2022-08-31 16:00:00|73.72|71.52|72.84|70.64|74.59|72.39|72.22|70.02|0
1661961900000|2022-08-31 16:05:00|72.96|70.76|71.6|69.4|73.21|71.01|70.27|68.07|0
1661962200000|2022-08-31 16:10:00|71.48|69.28|70.86|68.66|72.21|70.01|69.66|67.46|0
1661962500000|2022-08-31 16:15:00|70.74|68.54|71.46|69.26|73.69|71.49|70.74|68.54|0
1661962800000|2022-08-31 16:20:00|71.34|69.14|68.32|66.12|71.34|69.14|67.73|65.53|0
1661963100000|2022-08-31 16:25:00|68.21|66.01|69.1|66.9|69.46|67.26|67.97|65.77|0
1661963400000|2022-08-31 16:30:00|69.22|67.02|70.05|67.85|70.78|68.58|68.62|66.42|0
1661963700000|2022-08-31 16:35:00|70.17|67.97|68.6|66.4|70.53|68.33|67.54|65.34|0
1661964000000|2022-08-31 16:40:00|68.49|66.29|66.71|64.51|68.49|66.29|65.55|63.35|0
1661964300000|2022-08-31 16:45:00|66.36|64.16|68.11|65.91|68.47|66.27|66.36|64.16|0
1661964600000|2022-08-31 16:50:00|67.99|65.79|66.58|64.38|68.23|66.03|65.88|63.68|0
1661964900000|2022-08-31 16:55:00|66.46|64.26|67.27|65.07|67.27|65.07|65.3|63.1|0
1661965200000|2022-08-31 17:00:00|67.15|64.95|66.91|64.71|67.85|65.65|66.44|64.24|0
1661965500000|2022-08-31 17:05:00|66.68|64.48|68.32|66.12|68.92|66.72|66.56|64.36|0
1661965800000|2022-08-31 17:10:00|68.2|66|68.9|66.7|70.35|68.15|68.2|66|0
1661966100000|2022-08-31 17:15:00|68.78|66.58|65.84|63.64|68.78|66.58|65.61|63.41|0
1661966400000|2022-08-31 17:20:00|65.95|63.75|63.24|61.04|66.3|64.1|63.01|60.81|0
1661966700000|2022-08-31 17:25:00|63.12|60.92|63.8|61.6|64.26|62.06|61.88|59.68|0
1661967000000|2022-08-31 17:30:00|63.91|61.71|63.68|61.48|64.94|62.74|62.66|60.46|0
1661967300000|2022-08-31 17:35:00|63.79|61.59|61.53|59.33|64.13|61.93|61.42|59.22|0
1661967600000|2022-08-31 17:40:00|61.31|59.11|61.41|59.21|61.75|59.55|59.76|57.56|0
1661967900000|2022-08-31 17:45:00|61.3|59.1|60.3|58.1|62.19|59.99|60.3|58.1|0
1661968200000|2022-08-31 17:50:00|60.19|57.99|62.4|60.2|62.63|60.43|60.19|57.99|0
1661968500000|2022-08-31 17:55:00|62.29|60.09|62.5|60.3|62.96|60.76|61.61|59.41|0
1661968800000|2022-08-31 18:00:00|62.62|60.42|61.38|59.18|63.75|61.55|61.16|58.96|0
1661969100000|2022-08-31 18:05:00|61.16|58.96|63.85|61.65|64.54|62.34|60.16|57.96|0
1661969400000|2022-08-31 18:10:00|63.96|61.76|63.5|61.3|64.42|62.22|62.6|60.4|0
1661969700000|2022-08-31 18:15:00|63.38|61.18|62.36|60.16|64.52|62.32|62.25|60.05|0
1661970000000|2022-08-31 18:20:00|62.58|60.38|61.46|59.26|62.92|60.72|61.13|58.93|0
1661970300000|2022-08-31 18:25:00|61.35|59.15|61.56|59.36|63.14|60.94|61.35|59.15|0
1661970600000|2022-08-31 18:30:00|61.34|59.14|59.24|57.04|62.01|59.81|58.27|56.07|0
1661970900000|2022-08-31 18:35:00|58.92|56.72|57.51|55.31|59.13|56.93|57.51|55.31|0
1661971200000|2022-08-31 18:40:00|57.41|55.21|56.66|54.46|58.37|56.17|56.13|53.93|0
1661971500000|2022-08-31 18:45:00|56.24|54.04|57.71|55.51|58.57|56.37|55.71|53.51|0
1661971800000|2022-08-31 18:50:00|57.39|55.19|57.81|55.61|58.45|56.25|57.07|54.87|0
1661972100000|2022-08-31 18:55:00|57.92|55.72|58.55|56.35|58.55|56.35|56.53|54.33|0
1661972400000|2022-08-31 19:00:00|58.44|56.24|60.84|58.64|60.95|58.75|57.16|54.96|0
1661972700000|2022-08-31 19:05:00|60.73|58.53|61.61|59.41|62.96|60.76|59.52|57.32|0
1661973000000|2022-08-31 19:10:00|61.38|59.18|64.2|62|64.2|62|61.27|59.07|0
1661973300000|2022-08-31 19:15:00|64.54|62.34|65.11|62.91|67.69|65.49|64.43|62.23|0
1661973600000|2022-08-31 19:20:00|64.88|62.68|61.25|59.05|64.88|62.68|60.92|58.72|0
1661973900000|2022-08-31 19:25:00|61.47|59.27|62.02|59.82|62.58|60.38|60.8|58.6|0
1661974200000|2022-08-31 19:30:00|61.69|59.49|60.24|58.04|63.03|60.83|59.58|57.38|0
1661974500000|2022-08-31 19:35:00|60.13|57.93|62.68|60.48|62.79|60.59|59.47|57.27|0
1661974800000|2022-08-31 19:40:00|62.79|60.59|65.65|63.45|65.88|63.68|61.22|59.02|0
1661975100000|2022-08-31 19:45:00|65.42|63.22|64.49|62.29|67.41|65.21|63.69|61.49|0
1661975400000|2022-08-31 19:50:00|63.85|61.65|60.54|58.34|64.37|62.17|60.21|58.01|0
1661975700000|2022-08-31 19:55:00|60.21|58.01|55.18|52.98|60.98|58.78|54.97|52.77|0
1661976000000|2022-08-31 20:00:00|56.01|53.81|55.48|53.28|56.33|54.13|54.15|51.95|0
1661976300000|2022-08-31 20:05:00|55.59|53.39|56.63|54.43|56.73|54.53|55.38|53.18|0
1661976600000|2022-08-31 20:10:00|56.73|54.53|56.83|54.63|56.94|54.74|56.52|54.32|0
1661976900000|2022-08-31 20:15:00|56.92|54.12|57.23|54.43|57.23|54.43|56.7|53.9|0
1661977200000|2022-08-31 20:20:00|57.28|54.48|57.33|54.53|57.44|54.64|56.9|54.1|0
1661977500000|2022-08-31 20:25:00|57.32|54.52|57.64|54.84|57.64|54.84|56.8|54|0
1661977800000|2022-08-31 20:30:00|57.53|54.73|57.73|54.93|57.95|55.15|57.53|54.73|0
1661978100000|2022-08-31 20:35:00|57.84|55.04|57.83|55.03|57.84|55.04|57.73|54.93|0
1661978400000|2022-08-31 20:40:00|57.73|54.93|57.4|54.6|57.83|55.03|57.4|54.6|0
1661978700000|2022-08-31 20:45:00|57.29|54.49|57.18|54.38|57.29|54.49|56.55|53.75|0
1661979000000|2022-08-31 20:50:00|57.12|54.32|57.38|54.58|57.49|54.69|57.12|54.32|0
1661979300000|2022-08-31 20:55:00|57.49|54.69|57.21|54.41|57.64|54.84|57.17|54.37|0
1661979600000|2022-08-31 21:00:00|57.17|54.37|57.32|54.52|57.41|54.61|57.1|54.3|0
1661979900000|2022-08-31 21:05:00|57.05|54.25|57.4|54.6|57.42|54.62|57.02|54.22|0
1661980200000|2022-08-31 21:10:00|57.41|54.61|57.1|54.3|57.55|54.75|57.1|54.3|0
1661980500000|2022-08-31 21:15:00|57.05|54.25|56.98|54.18|57.13|54.33|56.98|54.18|0
1661980800000|2022-08-31 21:20:00|56.81|54.01|56.31|53.51|56.81|54.01|56.29|53.49|0
1661981100000|2022-08-31 21:25:00|56.33|53.53|56.52|53.72|56.56|53.76|56.28|53.48|0
1661981400000|2022-08-31 21:30:00|56.56|53.76|56.5|53.7|56.72|53.92|56.5|53.7|0
1661981700000|2022-08-31 21:35:00|56.48|53.68|55.97|53.17|56.48|53.68|55.92|53.12|0
1661982000000|2022-08-31 21:40:00|56.17|53.37|56.1|53.3|56.18|53.38|56.1|53.3|0
1661982300000|2022-08-31 21:45:00|55.91|53.11|55.85|53.05|56.04|53.24|55.81|53.01|0
1661982600000|2022-08-31 21:50:00|55.87|53.07|55.81|53.01|55.87|53.07|55.74|52.94|0
1661982900000|2022-08-31 21:55:00|55.78|52.98|56.09|53.29|56.11|53.31|55.75|52.95|0
1661983200000|2022-08-31 22:00:00|54.92|52.12|56.9|54.1|57.38|54.58|54.92|52.12|0
1661983500000|2022-08-31 22:05:00|56.95|54.15|56.95|54.15|57.16|54.36|56.63|53.83|0
1661983800000|2022-08-31 22:10:00|56.94|54.14|54.85|52.05|56.94|54.14|54.85|52.05|0
1661984100000|2022-08-31 22:15:00|54.75|51.95|53.87|51.07|55.26|52.46|53.82|51.02|0
1661984400000|2022-08-31 22:20:00|53.82|51.02|52|49.2|54.63|51.83|52|49.2|0
1661984700000|2022-08-31 22:25:00|52.1|49.3|51.69|48.89|52.4|49.6|51.11|48.31|0
1661985000000|2022-08-31 22:30:00|51.79|48.99|51.13|48.33|51.94|49.14|50.12|47.32|0
1661985300000|2022-08-31 22:35:00|51.04|48.24|50.54|47.74|51.62|48.82|50.54|47.74|0
1661985600000|2022-08-31 22:40:00|50.83|48.03|50.51|47.71|51.12|48.32|50.42|47.62|0
1661985900000|2022-08-31 22:45:00|50.61|47.81|51.09|48.29|51.19|48.39|50.61|47.81|0
1661986200000|2022-08-31 22:50:00|51.19|48.39|51.87|49.07|52.27|49.47|50.99|48.19|0
1661986500000|2022-08-31 22:55:00|52.07|49.27|51.91|49.11|52.17|49.37|51.47|48.67|0
1661986800000|2022-08-31 23:00:00|51.76|48.96|50.48|47.68|51.86|49.06|50.29|47.49|0
1661987100000|2022-08-31 23:05:00|50.58|47.78|50.08|47.28|50.58|47.78|49.7|46.9|0
1661987400000|2022-08-31 23:10:00|50.13|47.33|49.69|46.89|50.57|47.77|49.69|46.89|0
1661987700000|2022-08-31 23:15:00|49.68|46.88|48.16|45.36|49.68|46.88|48.07|45.27|0
1661988000000|2022-08-31 23:20:00|48.35|45.55|48.34|45.54|48.73|45.93|48.16|45.36|0
1661988300000|2022-08-31 23:25:00|48.2|45.4|47|44.2|48.2|45.4|46.8|44|0
1661988600000|2022-08-31 23:30:00|47.09|44.29|46.9|44.1|47.09|44.29|45.9|43.1|0
1661988900000|2022-08-31 23:35:00|46.94|44.14|46.52|43.72|47.54|44.74|46.52|43.72|0
1661989200000|2022-08-31 23:40:00|46.8|44|47.16|44.36|47.34|44.54|46.61|43.81|0
1661989500000|2022-08-31 23:45:00|47.2|44.4|47.89|45.09|48.08|45.28|47.2|44.4|0
1661989800000|2022-08-31 23:50:00|47.98|45.18|47.33|44.53|48.4|45.6|47.23|44.43|0
1661990100000|2022-08-31 23:55:00|47.23|44.43|48.25|45.45|48.91|46.11|47.14|44.34|0
1661990400000|2022-09-01 00:00:00|48.44|45.64|48.71|45.91|48.71|45.91|47.22|44.42|0
1661990700000|2022-09-01 00:05:00|48.66|45.86|49.08|46.28|49.37|46.57|48.62|45.82|0
1661991000000|2022-09-01 00:10:00|48.89|46.09|46.83|44.03|48.89|46.09|46.83|44.03|0
1661991300000|2022-09-01 00:15:00|46.65|43.85|47.1|44.3|47.85|45.05|46.65|43.85|0
1661991600000|2022-09-01 00:20:00|47.19|44.39|47.46|44.66|47.84|45.04|46.92|44.12|0
1661991900000|2022-09-01 00:25:00|47.56|44.76|48.2|45.4|48.48|45.68|47.37|44.57|0
1661992200000|2022-09-01 00:30:00|48.11|45.31|47.03|44.23|48.39|45.59|46.99|44.19|0
1661992500000|2022-09-01 00:35:00|46.99|44.19|46.25|43.45|47.63|44.83|46.16|43.36|0
1661992800000|2022-09-01 00:40:00|46.34|43.54|44.45|41.65|46.56|43.76|44.36|41.56|0
1661993100000|2022-09-01 00:45:00|44.53|41.73|45.1|42.3|45.51|42.71|44|41.2|0
1661993400000|2022-09-01 00:50:00|45.06|42.26|45.77|42.97|46.23|43.43|44.97|42.17|0
1661993700000|2022-09-01 00:55:00|45.81|43.01|46.22|43.42|46.31|43.51|45.5|42.7|0
1661994000000|2022-09-01 01:00:00|46.31|43.51|47.63|44.83|47.63|44.83|46.21|43.41|0
1661994300000|2022-09-01 01:05:00|47.59|44.79|47.68|44.88|47.96|45.16|47.03|44.23|0
1661994600000|2022-09-01 01:10:00|47.77|44.97|47.3|44.5|47.86|45.06|47.21|44.41|0
1661994900000|2022-09-01 01:15:00|47.39|44.59|48.22|45.42|48.79|45.99|47.3|44.5|0
1661995200000|2022-09-01 01:20:00|48.13|45.33|47.84|45.04|48.4|45.6|47.11|44.31|0
1661995500000|2022-09-01 01:25:00|47.89|45.09|47.83|45.03|48.35|45.55|47.75|44.95|0
1661995800000|2022-09-01 01:30:00|48.02|45.22|47.18|44.38|48.39|45.59|46.9|44.1|0
1661996100000|2022-09-01 01:35:00|47.09|44.29|47.12|44.32|47.49|44.69|46.63|43.83|0
1661996400000|2022-09-01 01:40:00|46.99|44.19|47.81|45.01|48|45.2|46.26|43.46|0
1661996700000|2022-09-01 01:45:00|47.72|44.92|47.46|44.66|48.22|45.42|47.28|44.48|0
1661997000000|2022-09-01 01:50:00|47.51|44.71|48.01|45.21|48.19|45.39|47|44.2|0
1661997300000|2022-09-01 01:55:00|47.96|45.16|48.32|45.52|48.47|45.67|47.68|44.88|0
1661997600000|2022-09-01 02:00:00|48.19|45.39|48.46|45.66|48.46|45.66|48|45.2|0
1661997900000|2022-09-01 02:05:00|48.41|45.61|47.98|45.18|48.64|45.84|47.89|45.09|0
1661998200000|2022-09-01 02:10:00|48.03|45.23|48.16|45.36|48.63|45.83|47.8|45|0
1661998500000|2022-09-01 02:15:00|48.07|45.27|48.25|45.45|48.44|45.64|48.07|45.27|0
1661998800000|2022-09-01 02:20:00|48.34|45.54|48.8|46|48.89|46.09|48.25|45.45|0
1661999100000|2022-09-01 02:25:00|48.89|46.09|48.79|45.99|49.65|46.85|48.7|45.9|0
1661999400000|2022-09-01 02:30:00|48.7|45.9|47.76|44.96|48.7|45.9|47.62|44.82|0
1661999700000|2022-09-01 02:35:00|48.04|45.24|47.57|44.77|48.04|45.24|47.57|44.77|0
1662000000000|2022-09-01 02:40:00|47.66|44.86|47.65|44.85|47.93|45.13|47.38|44.58|0
1662000300000|2022-09-01 02:45:00|47.69|44.89|47.83|45.03|48.02|45.22|47.56|44.76|0
1662000600000|2022-09-01 02:50:00|47.92|45.12|47.63|44.83|48.15|45.35|47.59|44.79|0
1662000900000|2022-09-01 02:55:00|47.59|44.79|47.95|45.15|47.95|45.15|47.17|44.37|0
1662001200000|2022-09-01 03:00:00|48|45.2|47.71|44.91|48.55|45.75|47.71|44.91|0
1662001500000|2022-09-01 03:05:00|47.62|44.82|47.61|44.81|47.99|45.19|47.34|44.54|0
1662001800000|2022-09-01 03:10:00|47.56|44.76|47.6|44.8|47.79|44.99|47.42|44.62|0
1662002100000|2022-09-01 03:15:00|47.65|44.85|47.78|44.98|47.79|44.99|47.5|44.7|0
1662002400000|2022-09-01 03:20:00|47.69|44.89|47.77|44.97|47.78|44.98|47.5|44.7|0
1662002700000|2022-09-01 03:25:00|47.68|44.88|47.58|44.78|47.68|44.88|47.21|44.41|0
1662003000000|2022-09-01 03:30:00|47.67|44.87|48.03|45.23|48.13|45.33|47.3|44.5|0
1662003300000|2022-09-01 03:35:00|48.13|45.33|47.29|44.49|48.13|45.33|47.29|44.49|0
1662003600000|2022-09-01 03:40:00|47.38|44.58|45.29|42.49|47.65|44.85|45.29|42.49|0
1662003900000|2022-09-01 03:45:00|45.46|42.66|45.41|42.61|46.05|43.25|45.1|42.3|0
1662004200000|2022-09-01 03:50:00|45.46|42.66|45.81|43.01|46.08|43.28|45.37|42.57|0
1662004500000|2022-09-01 03:55:00|45.67|42.87|45.53|42.73|45.89|43.09|45.44|42.64|0
1662004800000|2022-09-01 04:00:00|45.71|42.91|46.15|43.35|46.34|43.54|45.62|42.82|0
1662005100000|2022-09-01 04:05:00|46.24|43.44|46.33|43.53|46.6|43.8|46.24|43.44|0
1662005400000|2022-09-01 04:10:00|46.42|43.62|45.82|43.02|46.51|43.71|45.51|42.71|0
1662005700000|2022-09-01 04:15:00|45.87|43.07|46.08|43.28|46.23|43.43|45.69|42.89|0
1662006000000|2022-09-01 04:20:00|46.04|43.24|46.54|43.74|46.64|43.84|46.04|43.24|0
1662006300000|2022-09-01 04:25:00|46.45|43.65|46.81|44.01|46.99|44.19|46.36|43.56|0
1662006600000|2022-09-01 04:30:00|46.9|44.1|47.07|44.27|47.26|44.46|46.62|43.82|0
1662006900000|2022-09-01 04:35:00|47.03|44.23|47.99|45.19|48.17|45.37|46.98|44.18|0
1662007200000|2022-09-01 04:40:00|47.98|45.18|47.61|44.81|48.08|45.28|47.33|44.53|0
1662007500000|2022-09-01 04:45:00|47.7|44.9|48.71|45.91|48.9|46.1|47.61|44.81|0
1662007800000|2022-09-01 04:50:00|48.76|45.96|48.61|45.81|48.9|46.1|48.47|45.67|0
1662008100000|2022-09-01 04:55:00|48.7|45.9|48.7|45.9|48.79|45.99|48.52|45.72|0
1662008400000|2022-09-01 05:00:00|48.6|45.8|47.62|44.82|48.6|45.8|47.58|44.78|0
1662008700000|2022-09-01 05:05:00|47.58|44.78|48.21|45.41|48.78|45.98|47.58|44.78|0
1662009000000|2022-09-01 05:10:00|48.26|45.46|48.21|45.41|48.4|45.6|47.89|45.09|0
1662009300000|2022-09-01 05:15:00|48.3|45.5|48.57|45.77|48.76|45.96|48.2|45.4|0
1662009600000|2022-09-01 05:20:00|48.48|45.68|48.66|45.86|48.75|45.95|48.11|45.31|0
1662009900000|2022-09-01 05:25:00|48.75|45.95|49.21|46.41|49.31|46.51|48.56|45.76|0
1662010200000|2022-09-01 05:30:00|49.31|46.51|48.64|45.84|49.31|46.51|48.18|45.38|0
1662010500000|2022-09-01 05:35:00|48.73|45.93|48.4|45.6|48.78|45.98|47.8|45|0
1662010800000|2022-09-01 05:40:00|48.35|45.55|48.95|46.15|49.28|46.48|48.35|45.55|0
1662011100000|2022-09-01 05:45:00|49|46.2|47.23|44.43|49.28|46.48|47.14|44.34|0
1662011400000|2022-09-01 05:50:00|47.14|44.34|47.77|44.97|48.24|45.44|46.77|43.97|0
1662011700000|2022-09-01 05:55:00|47.72|44.92|47.58|44.78|47.96|45.16|47.49|44.69|0
1662012000000|2022-09-01 06:00:00|47.44|44.64|47.32|44.52|48.32|45.52|46.66|43.86|0
1662012300000|2022-09-01 06:05:00|47.19|44.39|46.5|43.7|47.19|44.39|45.6|42.8|0
1662012600000|2022-09-01 06:10:00|46.59|43.79|46.06|43.26|47.16|44.36|44.8|42|0
1662012900000|2022-09-01 06:15:00|46.02|43.22|45.16|42.36|46.02|43.22|44.99|42.19|0
1662013200000|2022-09-01 06:20:00|45.07|42.27|45.02|42.22|46.14|43.34|44.98|42.18|0
1662013500000|2022-09-01 06:25:00|44.98|42.18|46.17|43.37|46.31|43.51|44.27|41.47|0
1662013800000|2022-09-01 06:30:00|46.31|43.51|47.02|44.22|47.02|44.22|46.08|43.28|0
1662014100000|2022-09-01 06:35:00|47.21|44.41|47.84|45.04|47.84|45.04|46.84|44.04|0
1662014400000|2022-09-01 06:40:00|47.75|44.95|48.58|45.78|48.96|46.16|47.66|44.86|0
1662014700000|2022-09-01 06:45:00|48.67|45.87|48.75|45.95|49.51|46.71|48.2|45.4|0
1662015000000|2022-09-01 06:50:00|48.85|46.05|48.42|45.62|49.03|46.23|47.91|45.11|0
1662015300000|2022-09-01 06:55:00|48.47|45.67|48.22|45.42|48.93|46.13|48|45.2|0
1662015600000|2022-09-01 07:00:00|48.09|45.29|48.45|45.65|48.83|46.03|46.98|44.18|0
1662015900000|2022-09-01 07:05:00|48.06|45.86|47.96|45.76|48.62|46.42|46.58|44.38|0
1662016200000|2022-09-01 07:10:00|48.05|45.85|48.51|46.31|48.64|46.44|47.16|44.96|0
1662016500000|2022-09-01 07:15:00|48.32|46.12|46.64|44.44|49.37|47.17|46.55|44.35|0
1662016800000|2022-09-01 07:20:00|46.78|44.58|45.9|43.7|47.56|45.36|45.81|43.61|0
1662017100000|2022-09-01 07:25:00|45.99|43.79|44.41|42.21|46.63|44.43|44.41|42.21|0
1662017400000|2022-09-01 07:30:00|44.37|42.17|44.45|42.25|44.9|42.7|43.66|41.46|0
1662017700000|2022-09-01 07:35:00|44.63|42.43|44.8|42.6|45.97|43.77|44.44|42.24|0
1662018000000|2022-09-01 07:40:00|44.84|42.64|45.32|43.12|45.72|43.52|44.04|41.84|0
1662018300000|2022-09-01 07:45:00|45.5|43.3|47.03|44.83|47.22|45.02|45.4|43.2|0
1662018600000|2022-09-01 07:50:00|46.94|44.74|45.93|43.73|47.03|44.83|45.93|43.73|0
1662018900000|2022-09-01 07:55:00|45.98|43.78|46.38|44.18|46.56|44.36|45.66|43.46|0
1662019200000|2022-09-01 08:00:00|46.47|44.27|46.83|44.63|46.83|44.63|45.29|43.09|0
1662019500000|2022-09-01 08:05:00|46.73|44.53|46|43.8|47.56|45.36|46|43.8|0
1662019800000|2022-09-01 08:10:00|45.82|43.62|47.18|44.98|47.36|45.16|45.37|43.17|0
1662020100000|2022-09-01 08:15:00|47.36|45.16|46.12|43.92|47.36|45.16|46.07|43.87|0
1662020400000|2022-09-01 08:20:00|45.98|43.78|44.74|42.54|46.39|44.19|44.65|42.45|0
1662020700000|2022-09-01 08:25:00|44.6|42.4|44.11|41.91|44.91|42.71|44.11|41.91|0
1662021000000|2022-09-01 08:30:00|44.2|42|43.31|41.11|44.46|42.26|43.13|40.93|0
1662021300000|2022-09-01 08:35:00|43.57|41.37|44.18|41.98|44.22|42.02|43.13|40.93|0
1662021600000|2022-09-01 08:40:00|44.22|42.02|43.73|41.53|44.62|42.42|43.56|41.36|0
1662021900000|2022-09-01 08:45:00|43.64|41.44|43.15|40.95|43.82|41.62|42.85|40.65|0
1662022200000|2022-09-01 08:50:00|43.11|40.91|42.58|40.38|43.41|41.21|42.5|40.3|0
1662022500000|2022-09-01 08:55:00|42.67|40.47|43.8|41.6|43.88|41.68|42.58|40.38|0
1662022800000|2022-09-01 09:00:00|43.88|41.68|44.81|42.61|45.12|42.92|43.71|41.51|0
1662023100000|2022-09-01 09:05:00|44.85|42.65|44.49|42.29|45.12|42.92|44.31|42.11|0
1662023400000|2022-09-01 09:10:00|44.53|42.33|43.64|41.44|45.11|42.91|43.6|41.4|0
1662023700000|2022-09-01 09:15:00|43.68|41.48|43.33|41.13|44.25|42.05|43.24|41.04|0
1662024000000|2022-09-01 09:20:00|43.41|41.21|42.62|40.42|43.41|41.21|42.45|40.25|0
1662024300000|2022-09-01 09:25:00|42.71|40.51|43.84|41.64|43.92|41.72|42.71|40.51|0
1662024600000|2022-09-01 09:30:00|43.88|41.68|43.21|41.01|44.5|42.3|43.21|41.01|0
1662024900000|2022-09-01 09:35:00|43.13|40.93|44.53|42.33|44.62|42.42|43.04|40.84|0
1662025200000|2022-09-01 09:40:00|44.62|42.42|45.42|43.22|45.42|43.22|44.35|42.15|0
1662025500000|2022-09-01 09:45:00|45.33|43.13|46|43.8|46.23|44.03|45.33|43.13|0
1662025800000|2022-09-01 09:50:00|45.96|43.76|46.4|44.2|46.59|44.39|45.77|43.57|0
1662026100000|2022-09-01 09:55:00|46.36|44.16|45.36|43.16|46.4|44.2|45.27|43.07|0
1662026400000|2022-09-01 10:00:00|45.27|43.07|45.08|42.88|45.58|43.38|45.08|42.88|0
1662026700000|2022-09-01 10:05:00|45.12|42.92|45.25|43.05|45.71|43.51|44.9|42.7|0
1662027000000|2022-09-01 10:10:00|45.34|43.14|45.16|42.96|45.52|43.32|44.8|42.6|0
1662027300000|2022-09-01 10:15:00|45.2|43|44.43|42.23|45.2|43|44.25|42.05|0
1662027600000|2022-09-01 10:20:00|44.61|42.41|44.33|42.13|45.51|43.31|44.33|42.13|0
1662027900000|2022-09-01 10:25:00|44.38|42.18|45.22|43.02|45.59|43.39|44.24|42.04|0
1662028200000|2022-09-01 10:30:00|45.31|43.11|44.63|42.43|45.44|43.24|44.23|42.03|0
1662028500000|2022-09-01 10:35:00|44.58|42.38|44.35|42.15|44.67|42.47|44|41.8|0
1662028800000|2022-09-01 10:40:00|44.31|42.11|44.48|42.28|44.48|42.28|43.86|41.66|0
1662029100000|2022-09-01 10:45:00|44.43|42.23|44.6|42.4|44.84|42.64|44.03|41.83|0
1662029400000|2022-09-01 10:50:00|44.65|42.45|44.55|42.35|44.65|42.45|43.93|41.73|0
1662029700000|2022-09-01 10:55:00|44.46|42.26|45.26|43.06|45.72|43.52|44.1|41.9|0
1662030000000|2022-09-01 11:00:00|45.45|43.25|45.98|43.78|46.08|43.88|45.35|43.15|0
1662030300000|2022-09-01 11:05:00|45.94|43.74|46.07|43.87|46.3|44.1|45.43|43.23|0
1662030600000|2022-09-01 11:10:00|46.16|43.96|47.17|44.97|47.4|45.2|45.52|43.32|0
1662030900000|2022-09-01 11:15:00|47.3|45.1|48.14|45.94|48.19|45.99|46.7|44.5|0
1662031200000|2022-09-01 11:20:00|48.09|45.89|48.37|46.17|48.57|46.37|47.67|45.47|0
1662031500000|2022-09-01 11:25:00|48.47|46.27|47.89|45.69|48.75|46.55|47.8|45.6|0
1662031800000|2022-09-01 11:30:00|47.8|45.6|49.98|47.78|50.08|47.88|47.23|45.03|0
1662032100000|2022-09-01 11:35:00|49.89|47.69|48.77|46.57|50.69|48.49|48.46|46.26|0
1662032400000|2022-09-01 11:40:00|48.67|46.47|50.51|48.31|50.51|48.31|48.48|46.28|0
1662032700000|2022-09-01 11:45:00|50.61|48.41|49.43|47.23|51.2|49|49.33|47.13|0
1662033000000|2022-09-01 11:50:00|49.33|47.13|49.32|47.12|49.52|47.32|48.46|46.26|0
1662033300000|2022-09-01 11:55:00|49.17|46.97|48.73|46.53|50.09|47.89|48.64|46.44|0
1662033600000|2022-09-01 12:00:00|48.83|46.63|48.82|46.62|49.99|47.79|48.63|46.43|0
1662033900000|2022-09-01 12:05:00|48.73|46.53|48.67|46.47|49.4|47.2|48.62|46.42|0
1662034200000|2022-09-01 12:10:00|48.72|46.52|47.66|45.46|49.39|47.19|47.57|45.37|0
1662034500000|2022-09-01 12:15:00|47.57|45.37|47.09|44.89|47.85|45.65|46.9|44.7|0
1662034800000|2022-09-01 12:20:00|46.99|44.79|48.17|45.97|48.17|45.97|46.94|44.74|0
1662035100000|2022-09-01 12:25:00|48.31|46.11|47.26|45.06|48.31|46.11|46.51|44.31|0
1662035400000|2022-09-01 12:30:00|47.12|44.92|44.67|42.47|48.11|45.91|44.4|42.2|0
1662035700000|2022-09-01 12:35:00|44.76|42.56|45.02|42.82|45.39|43.19|43.72|41.52|0
1662036000000|2022-09-01 12:40:00|45.11|42.91|45.02|42.82|45.48|43.28|44.48|42.28|0
1662036300000|2022-09-01 12:45:00|45.11|42.91|45.65|43.45|46.2|44|44.83|42.63|0
1662036600000|2022-09-01 12:50:00|45.56|43.36|45|42.8|46.2|44|44.64|42.44|0
1662036900000|2022-09-01 12:55:00|44.91|42.71|44.09|41.89|45.27|43.07|43.91|41.71|0
1662037200000|2022-09-01 13:00:00|44|41.8|42.84|40.64|44.13|41.93|42.84|40.64|0
1662037500000|2022-09-01 13:05:00|42.93|40.73|44.43|42.23|45.53|43.33|42.66|40.46|0
1662037800000|2022-09-01 13:10:00|44.34|42.14|44.88|42.68|45.34|43.14|44.16|41.96|0
1662038100000|2022-09-01 13:15:00|44.97|42.77|45.42|43.22|45.42|43.22|44.42|42.22|0
1662038400000|2022-09-01 13:20:00|45.33|43.13|45.41|43.21|45.59|43.39|44.82|42.62|0
1662038700000|2022-09-01 13:25:00|45.04|42.84|44.95|42.75|45.23|43.03|44.14|41.94|0
1662039000000|2022-09-01 13:30:00|44.76|42.56|42.36|40.16|46.6|44.4|42.36|40.16|0
1662039300000|2022-09-01 13:35:00|42.18|39.98|43.76|41.56|44.12|41.92|41.83|39.63|0
1662039600000|2022-09-01 13:40:00|43.67|41.47|45.37|43.17|47.23|45.03|43.67|41.47|0
1662039900000|2022-09-01 13:45:00|45.19|42.99|44.19|41.99|46.47|44.27|43.48|41.28|0
1662040200000|2022-09-01 13:50:00|44.1|41.9|44.9|42.7|44.99|42.79|42.94|40.74|0
1662040500000|2022-09-01 13:55:00|44.58|42.38|44.58|42.38|45.26|43.06|41.98|39.78|0
1662040800000|2022-09-01 14:00:00|45.08|42.88|39.93|37.73|46.4|44.2|39.68|37.48|0
1662041100000|2022-09-01 14:05:00|39.85|37.65|41.28|39.08|42.05|39.85|39.6|37.4|0
1662041400000|2022-09-01 14:10:00|41.2|39|39.36|37.16|41.28|39.08|39.03|36.83|0
1662041700000|2022-09-01 14:15:00|39.03|36.83|39.1|36.9|39.43|37.23|37.98|35.78|0
1662042000000|2022-09-01 14:20:00|39.02|36.82|42.89|40.69|42.98|40.78|38.7|36.5|0
1662042300000|2022-09-01 14:25:00|42.98|40.78|44.83|42.63|45.28|43.08|42.71|40.51|0
1662042600000|2022-09-01 14:30:00|45.01|42.81|42.61|40.41|45.01|42.81|42.53|40.33|0
1662042900000|2022-09-01 14:35:00|42.35|40.15|38.26|36.06|43.57|41.37|38.1|35.9|0
1662043200000|2022-09-01 14:40:00|38.34|36.14|36.97|34.77|39.24|37.04|36.42|34.22|0
1662043500000|2022-09-01 14:45:00|36.81|34.61|35.71|33.51|36.89|34.69|35.48|33.28|0
1662043800000|2022-09-01 14:50:00|35.63|33.43|37.09|34.89|38.77|36.57|35.63|33.43|0
1662044100000|2022-09-01 14:55:00|37.32|35.12|37.37|35.17|38.12|35.92|36.69|34.49|0
1662044400000|2022-09-01 15:00:00|37.21|35.01|36.81|34.61|38.16|35.96|36.35|34.15|0
1662044700000|2022-09-01 15:05:00|36.89|34.69|40.36|38.16|41.37|39.17|36.89|34.69|0
1662045000000|2022-09-01 15:10:00|40.52|38.32|41|38.8|42.3|40.1|40.52|38.32|0
1662045300000|2022-09-01 15:15:00|40.91|38.71|40.82|38.62|41.94|39.74|40.06|37.86|0
1662045600000|2022-09-01 15:20:00|40.56|38.36|39.07|36.87|40.56|38.36|37.85|35.65|0
1662045900000|2022-09-01 15:25:00|38.91|36.71|37.93|35.73|39.73|37.53|37.29|35.09|0
1662046200000|2022-09-01 15:30:00|38.01|35.81|41.41|39.21|41.5|39.3|37.84|35.64|0
1662046500000|2022-09-01 15:35:00|41.67|39.47|41.15|38.95|43.77|41.57|40.89|38.69|0
1662046800000|2022-09-01 15:40:00|40.98|38.78|38.47|36.27|41.4|39.2|38.47|36.27|0
1662047100000|2022-09-01 15:45:00|38.39|36.19|39.28|37.08|39.28|37.08|38.06|35.86|0
1662047400000|2022-09-01 15:50:00|39.36|37.16|38.45|36.25|39.61|37.41|37.65|35.45|0
1662047700000|2022-09-01 15:55:00|38.7|36.5|38.86|36.66|38.86|36.66|37.24|35.04|0
1662048000000|2022-09-01 16:00:00|38.77|36.57|40.85|38.65|40.85|38.65|38.77|36.57|0
1662048300000|2022-09-01 16:05:00|40.51|38.31|41.44|39.24|41.79|39.59|39.17|36.97|0
1662048600000|2022-09-01 16:10:00|41.27|39.07|41.26|39.06|41.27|39.07|40.08|37.88|0
1662048900000|2022-09-01 16:15:00|41.52|39.32|41.43|39.23|42.64|40.44|40.92|38.72|0
1662049200000|2022-09-01 16:20:00|41.6|39.4|40.48|38.28|41.69|39.49|39.98|37.78|0
1662049500000|2022-09-01 16:25:00|40.57|38.37|40.9|38.7|42.02|39.82|39.72|37.52|0
1662049800000|2022-09-01 16:30:00|40.73|38.53|40.89|38.69|40.89|38.69|39.72|37.52|0
1662050100000|2022-09-01 16:35:00|40.98|38.78|38.55|36.35|41.06|38.86|38.22|36.02|0
1662050400000|2022-09-01 16:40:00|38.31|36.11|39.12|36.92|39.12|36.92|37.9|35.7|0
1662050700000|2022-09-01 16:45:00|39.03|36.83|38.94|36.74|39.45|37.25|37.81|35.61|0
1662051000000|2022-09-01 16:50:00|39.03|36.83|37|34.8|39.11|36.91|36.84|34.64|0
1662051300000|2022-09-01 16:55:00|37.16|34.96|37.39|35.19|37.72|35.52|36.05|33.85|0
1662051600000|2022-09-01 17:00:00|37.47|35.27|38.35|36.15|39|36.8|36.67|34.47|0
1662051900000|2022-09-01 17:05:00|38.43|36.23|40.41|38.21|40.41|38.21|38.43|36.23|0
1662052200000|2022-09-01 17:10:00|40.5|38.3|41.69|39.49|41.81|39.61|39.49|37.29|0
1662052500000|2022-09-01 17:15:00|41.95|39.75|41.51|39.31|42.21|40.01|41.08|38.88|0
1662052800000|2022-09-01 17:20:00|41.55|39.35|43.87|41.67|43.87|41.67|41.55|39.35|0
1662053100000|2022-09-01 17:25:00|43.69|41.49|45.13|42.93|45.4|43.2|43.07|40.87|0
1662053400000|2022-09-01 17:30:00|45.04|42.84|43.93|41.73|46.38|44.18|42.86|40.66|0
1662053700000|2022-09-01 17:35:00|44.02|41.82|43.01|40.81|44.54|42.34|42.39|40.19|0
1662054000000|2022-09-01 17:40:00|43.18|40.98|42.38|40.18|43.27|41.07|42.03|39.83|0
1662054300000|2022-09-01 17:45:00|42.03|39.83|41.24|39.04|42.11|39.91|40.47|38.27|0
1662054600000|2022-09-01 17:50:00|41.58|39.38|41.52|39.32|41.96|39.76|40.92|38.72|0
1662054900000|2022-09-01 17:55:00|41.34|39.14|41.6|39.4|42.21|40.01|40.99|38.79|0
1662055200000|2022-09-01 18:00:00|42.03|39.83|43.26|41.06|43.26|41.06|40.64|38.44|0
1662055500000|2022-09-01 18:05:00|43.52|41.32|42.28|40.08|44.15|41.95|41.67|39.47|0
1662055800000|2022-09-01 18:10:00|42.36|40.16|42.47|40.27|43.33|41.13|41.15|38.95|0
1662056100000|2022-09-01 18:15:00|42.3|40.1|43.45|41.25|43.54|41.34|42.29|40.09|0
1662056400000|2022-09-01 18:20:00|43.54|41.34|47.14|44.94|47.72|45.52|43.45|41.25|0
1662056700000|2022-09-01 18:25:00|47.24|45.04|48.38|46.18|49.36|47.16|47.14|44.94|0
1662057000000|2022-09-01 18:30:00|48.48|46.28|49.84|47.64|50.34|48.14|48.48|46.28|0
1662057300000|2022-09-01 18:35:00|49.75|47.55|48.85|46.65|51.65|49.45|47.69|45.49|0
1662057600000|2022-09-01 18:40:00|48.76|46.56|47.4|45.2|49.73|47.53|47.21|45.01|0
1662057900000|2022-09-01 18:45:00|47.49|45.29|46.53|44.33|49.14|46.94|45.97|43.77|0
1662058200000|2022-09-01 18:50:00|46.63|44.43|49.61|47.41|49.81|47.61|46.16|43.96|0
1662058500000|2022-09-01 18:55:00|49.42|47.22|48.63|46.43|50.41|48.21|47.66|45.46|0
1662058800000|2022-09-01 19:00:00|48.72|46.52|48.62|46.42|51|48.8|47.85|45.65|0
1662059100000|2022-09-01 19:05:00|48.76|46.56|52.3|50.1|52.82|50.62|48.71|46.51|0
1662059400000|2022-09-01 19:10:00|52.41|50.21|52.81|50.61|53.74|51.54|50.78|48.58|0
1662059700000|2022-09-01 19:15:00|52.6|50.4|49.1|46.9|54.33|52.13|49.1|46.9|0
1662060000000|2022-09-01 19:20:00|49.2|47|49.19|46.99|50.49|48.29|47.73|45.53|0
1662060300000|2022-09-01 19:25:00|49.29|47.09|47.14|44.94|49.29|47.09|46.95|44.75|0
1662060600000|2022-09-01 19:30:00|46.66|44.46|46.46|44.26|47.71|45.51|45.62|43.42|0
1662060900000|2022-09-01 19:35:00|46.27|44.07|47.99|45.79|49.07|46.87|45.99|43.79|0
1662061200000|2022-09-01 19:40:00|47.89|45.69|48.76|46.56|49.16|46.96|47.02|44.82|0
1662061500000|2022-09-01 19:45:00|48.67|46.47|47.39|45.19|49.95|47.75|47.01|44.81|0
1662061800000|2022-09-01 19:50:00|48.07|45.87|52.48|50.28|52.48|50.28|48.07|45.87|0
1662062100000|2022-09-01 19:55:00|52.58|50.38|56.82|54.62|58.47|56.27|52.58|50.38|0
1662062400000|2022-09-01 20:00:00|56.93|54.73|56.27|54.07|56.93|54.73|55.73|53.53|0
1662062700000|2022-09-01 20:05:00|56.38|54.18|56.8|54.6|57.02|54.82|56.16|53.96|0
1662063000000|2022-09-01 20:10:00|56.69|54.49|52.71|50.51|56.69|54.49|52.35|50.15|0
1662063300000|2022-09-01 20:15:00|54.06|51.26|55.34|52.54|55.56|52.76|53.96|51.16|0
1662063600000|2022-09-01 20:20:00|55.23|52.43|55.87|53.07|55.98|53.18|55.01|52.21|0
1662063900000|2022-09-01 20:25:00|55.76|52.96|56.08|53.28|56.31|53.51|55.43|52.63|0
1662064200000|2022-09-01 20:30:00|56.19|53.39|55.86|53.06|56.19|53.39|55.42|52.62|0
1662064500000|2022-09-01 20:35:00|55.75|52.95|55.52|52.72|55.86|53.06|55.31|52.51|0
1662064800000|2022-09-01 20:40:00|55.41|52.61|55.73|52.93|55.95|53.15|55.41|52.61|0
1662065100000|2022-09-01 20:45:00|55.62|52.82|56.05|53.25|56.27|53.47|55.51|52.71|0
1662065400000|2022-09-01 20:50:00|56.16|53.36|57.02|54.22|57.02|54.22|56.16|53.36|0
1662065700000|2022-09-01 20:55:00|56.91|54.11|56.19|53.39|56.91|54.11|56.03|53.23|0
1662066000000|2022-09-01 21:00:00|56.25|53.45|56.12|53.32|56.25|53.45|56.04|53.24|0
1662066300000|2022-09-01 21:05:00|56.13|53.33|56.41|53.61|56.46|53.66|56.08|53.28|0
1662066600000|2022-09-01 21:10:00|56.43|53.63|56.33|53.53|56.61|53.81|56.26|53.46|0
1662066900000|2022-09-01 21:15:00|56.34|53.54|56.46|53.66|56.47|53.67|56.32|53.52|0
1662067200000|2022-09-01 21:20:00|56.41|53.61|56.59|53.79|56.59|53.79|56.39|53.59|0
1662067500000|2022-09-01 21:25:00|56.62|53.82|56.54|53.74|56.62|53.82|56.41|53.61|0
1662067800000|2022-09-01 21:30:00|56.45|53.65|56.34|53.54|56.51|53.71|56.21|53.41|0
1662068100000|2022-09-01 21:35:00|56.37|53.57|56.35|53.55|56.4|53.6|56.35|53.55|0
1662068400000|2022-09-01 21:40:00|56.36|53.56|56.42|53.62|56.45|53.65|56.28|53.48|0
1662068700000|2022-09-01 21:45:00|56.39|53.59|56.43|53.63|56.43|53.63|56.37|53.57|0
1662069000000|2022-09-01 21:50:00|56.41|53.61|56.53|53.73|56.53|53.73|56.39|53.59|0
1662069300000|2022-09-01 21:55:00|56.4|53.6|56.3|53.5|56.46|53.66|56.08|53.28|0
1662069600000|2022-09-01 22:00:00|56.1|53.3|57.91|55.11|58.24|55.44|56.1|53.3|0
1662069900000|2022-09-01 22:05:00|58.02|55.22|58.46|55.66|58.68|55.88|57.68|54.88|0
1662070200000|2022-09-01 22:10:00|58.35|55.55|58.23|55.43|58.79|55.99|58.23|55.43|0
1662070500000|2022-09-01 22:15:00|58.11|55.31|56.89|54.09|58.11|55.31|56.61|53.81|0
1662070800000|2022-09-01 22:20:00|56.83|54.03|57.21|54.41|57.21|54.41|56.34|53.54|0
1662071100000|2022-09-01 22:25:00|57.32|54.52|57.42|54.62|57.54|54.74|57.15|54.35|0
1662071400000|2022-09-01 22:30:00|57.31|54.51|55.99|53.19|57.31|54.51|55.99|53.19|0
1662071700000|2022-09-01 22:35:00|56.1|53.3|55.87|53.07|56.1|53.3|55.55|52.75|0
1662072000000|2022-09-01 22:40:00|55.98|53.18|55.54|52.74|55.98|53.18|54.57|51.77|0
1662072300000|2022-09-01 22:45:00|55.64|52.84|56.07|53.27|56.18|53.38|55.32|52.52|0
1662072600000|2022-09-01 22:50:00|55.96|53.16|55.85|53.05|56.18|53.38|55.74|52.94|0
1662072900000|2022-09-01 22:55:00|56.13|53.33|56.01|53.21|56.34|53.54|56.01|53.21|0
1662073200000|2022-09-01 23:00:00|56.12|53.32|55.74|52.94|56.23|53.43|55.53|52.73|0
1662073500000|2022-09-01 23:05:00|55.79|52.99|55.84|53.04|56.17|53.37|55.52|52.72|0
1662073800000|2022-09-01 23:10:00|55.89|53.09|55.83|53.03|56.16|53.36|55.83|53.03|0
1662074100000|2022-09-01 23:15:00|55.62|52.82|55.61|52.81|56.15|53.35|55.4|52.6|0
1662074400000|2022-09-01 23:20:00|55.66|52.86|55.92|53.12|55.98|53.18|55.5|52.7|0
1662074700000|2022-09-01 23:25:00|55.98|53.18|56.24|53.44|56.24|53.44|55.71|52.91|0
1662075000000|2022-09-01 23:30:00|56.13|53.33|55.15|52.35|56.35|53.55|54.94|52.14|0
1662075300000|2022-09-01 23:35:00|55.26|52.46|56.17|53.37|56.34|53.54|55.26|52.46|0
1662075600000|2022-09-01 23:40:00|56.12|53.32|57.2|54.4|57.31|54.51|55.9|53.1|0
1662075900000|2022-09-01 23:45:00|57.09|54.29|56.54|53.74|57.2|54.4|56.32|53.52|0
1662076200000|2022-09-01 23:50:00|56.48|53.68|56.97|54.17|57.19|54.39|55.99|53.19|0
1662076500000|2022-09-01 23:55:00|56.86|54.06|57.12|54.32|57.29|54.49|56.74|53.94|0
1662076800000|2022-09-02 00:00:00|57.18|54.38|56.18|53.38|57.18|54.38|55.65|52.85|0
1662077100000|2022-09-02 00:05:00|56.08|53.28|57.27|54.47|57.27|54.47|55.53|52.73|0
1662077400000|2022-09-02 00:10:00|57.05|54.25|56.5|53.7|57.38|54.58|56.5|53.7|0
1662077700000|2022-09-02 00:15:00|56.33|53.53|55.06|52.26|56.33|53.53|54.44|51.64|0
1662078000000|2022-09-02 00:20:00|55|52.2|55.21|52.41|55.75|52.95|54.47|51.67|0
1662078300000|2022-09-02 00:25:00|55.15|52.35|56.18|53.38|56.39|53.59|55.1|52.3|0
1662078600000|2022-09-02 00:30:00|56.23|53.43|55.09|52.29|56.39|53.59|55.09|52.29|0
1662078900000|2022-09-02 00:35:00|55.19|52.39|54.86|52.06|55.51|52.71|54.86|52.06|0
1662079200000|2022-09-02 00:40:00|54.97|52.17|55.93|53.13|56.15|53.35|54.97|52.17|0
1662079500000|2022-09-02 00:45:00|56.04|53.24|55.01|52.21|56.04|53.24|54.85|52.05|0
1662079800000|2022-09-02 00:50:00|55.17|52.37|55.59|52.79|55.81|53.01|54.53|51.73|0
1662080100000|2022-09-02 00:55:00|55.48|52.68|55.48|52.68|56.02|53.22|55.16|52.36|0
1662080400000|2022-09-02 01:00:00|55.37|52.57|55.84|53.04|56.23|53.43|55.2|52.4|0
1662080700000|2022-09-02 01:05:00|55.9|53.1|55.46|52.66|56.22|53.42|55.35|52.55|0
1662081000000|2022-09-02 01:10:00|55.57|52.77|54.86|52.06|56|53.2|54.7|51.9|0
1662081300000|2022-09-02 01:15:00|54.91|52.11|55.34|52.54|55.99|53.19|54.7|51.9|0
1662081600000|2022-09-02 01:20:00|55.44|52.64|54.79|51.99|55.66|52.86|54.69|51.89|0
1662081900000|2022-09-02 01:25:00|54.68|51.88|55|52.2|55.11|52.31|54.47|51.67|0
1662082200000|2022-09-02 01:30:00|55.1|52.3|54.45|51.65|55.21|52.41|54.14|51.34|0
1662082500000|2022-09-02 01:35:00|54.56|51.76|54.77|51.97|55.31|52.51|53.81|51.01|0
1662082800000|2022-09-02 01:40:00|54.66|51.86|54.54|51.74|55.73|52.93|54.54|51.74|0
1662083100000|2022-09-02 01:45:00|54.65|51.85|54|51.2|54.92|52.12|53.9|51.1|0
1662083400000|2022-09-02 01:50:00|53.9|51.1|54.74|51.94|54.85|52.05|53.9|51.1|0
1662083700000|2022-09-02 01:55:00|54.85|52.05|55.06|52.26|55.06|52.26|54.63|51.83|0
1662084000000|2022-09-02 02:00:00|54.95|52.15|54.41|51.61|54.95|52.15|54.2|51.4|0
1662084300000|2022-09-02 02:05:00|54.51|51.71|53.87|51.07|54.51|51.71|53.87|51.07|0
1662084600000|2022-09-02 02:10:00|53.97|51.17|53.23|50.43|54.08|51.28|53.23|50.43|0
1662084900000|2022-09-02 02:15:00|53.33|50.53|53.01|50.21|53.43|50.63|52.7|49.9|0
1662085200000|2022-09-02 02:20:00|52.9|50.1|52.79|49.99|53.22|50.42|52.38|49.58|0
1662085500000|2022-09-02 02:25:00|52.69|49.89|52.47|49.67|52.79|49.99|52.06|49.26|0
1662085800000|2022-09-02 02:30:00|52.37|49.57|53.19|50.39|53.3|50.5|52.37|49.57|0
1662086100000|2022-09-02 02:35:00|53.14|50.34|53.08|50.28|53.19|50.39|52.87|50.07|0
1662086400000|2022-09-02 02:40:00|53.18|50.38|52.97|50.17|53.18|50.38|52.76|49.96|0
1662086700000|2022-09-02 02:45:00|53.07|50.27|53.8|51|53.8|51|52.97|50.17|0
1662087000000|2022-09-02 02:50:00|53.91|51.11|53.9|51.1|53.91|51.11|53.48|50.68|0
1662087300000|2022-09-02 02:55:00|53.79|50.99|53.78|50.98|54|51.2|53.57|50.77|0
1662087600000|2022-09-02 03:00:00|53.68|50.88|54.36|51.56|54.74|51.94|53.57|50.77|0
1662087900000|2022-09-02 03:05:00|54.41|51.61|55.16|52.36|55.16|52.36|54.41|51.61|0
1662088200000|2022-09-02 03:10:00|55.05|52.25|55.26|52.46|55.26|52.46|54.51|51.71|0
1662088500000|2022-09-02 03:15:00|55.25|52.45|54.71|51.91|55.47|52.67|54.71|51.91|0
1662088800000|2022-09-02 03:20:00|54.76|51.96|54.7|51.9|55.03|52.23|54.28|51.48|0
1662089100000|2022-09-02 03:25:00|54.81|52.01|54.48|51.68|54.81|52.01|54.16|51.36|0
1662089400000|2022-09-02 03:30:00|54.37|51.57|54.69|51.89|55.01|52.21|54.37|51.57|0
1662089700000|2022-09-02 03:35:00|54.58|51.78|54.73|51.93|55|52.2|54.57|51.77|0
1662090000000|2022-09-02 03:40:00|54.78|51.98|54.67|51.87|55.1|52.3|54.46|51.66|0
1662090300000|2022-09-02 03:45:00|54.77|51.97|54.66|51.86|54.99|52.19|54.66|51.86|0
1662090600000|2022-09-02 03:50:00|54.77|51.97|54.87|52.07|54.87|52.07|54.44|51.64|0
1662090900000|2022-09-02 03:55:00|54.76|51.96|54.64|51.84|54.97|52.17|54.54|51.74|0
1662091200000|2022-09-02 04:00:00|54.75|51.95|55.07|52.27|55.17|52.37|54.64|51.84|0
1662091500000|2022-09-02 04:05:00|55.06|52.26|54.84|52.04|55.06|52.26|54.74|51.94|0
1662091800000|2022-09-02 04:10:00|54.89|52.09|54.89|52.09|55.05|52.25|54.62|51.82|0
1662092100000|2022-09-02 04:15:00|54.94|52.14|56.67|53.87|56.67|53.87|54.94|52.14|0
1662092400000|2022-09-02 04:20:00|56.56|53.76|56.66|53.86|56.89|54.09|56.23|53.43|0
1662092700000|2022-09-02 04:25:00|56.55|53.75|56.87|54.07|56.99|54.19|56.44|53.64|0
1662093000000|2022-09-02 04:30:00|56.93|54.13|56.65|53.85|56.98|54.18|56.43|53.63|0
1662093300000|2022-09-02 04:35:00|56.7|53.9|56.53|53.73|57.08|54.28|56.53|53.73|0
1662093600000|2022-09-02 04:40:00|56.58|53.78|55.97|53.17|56.58|53.78|55.87|53.07|0
1662093900000|2022-09-02 04:45:00|55.86|53.06|55.42|52.62|55.92|53.12|55.32|52.52|0
1662094200000|2022-09-02 04:50:00|55.47|52.67|55.96|53.16|55.96|53.16|54.99|52.19|0
1662094500000|2022-09-02 04:55:00|56.07|53.27|56.82|54.02|56.82|54.02|55.96|53.16|0
1662094800000|2022-09-02 05:00:00|56.93|54.13|56.71|53.91|57.15|54.35|56.27|53.47|0
1662095100000|2022-09-02 05:05:00|56.6|53.8|55.71|52.91|56.65|53.85|55.71|52.91|0
1662095400000|2022-09-02 05:10:00|55.82|53.02|56.09|53.29|56.09|53.29|55.49|52.69|0
1662095700000|2022-09-02 05:15:00|56.03|53.23|55.16|52.36|56.25|53.45|55|52.2|0
1662096000000|2022-09-02 05:20:00|55.21|52.41|54.61|51.81|55.37|52.57|54.61|51.81|0
1662096300000|2022-09-02 05:25:00|54.5|51.7|54.28|51.48|54.72|51.92|54.07|51.27|0
1662096600000|2022-09-02 05:30:00|54.18|51.38|53.79|50.99|54.28|51.48|53.74|50.94|0
1662096900000|2022-09-02 05:35:00|53.74|50.94|52.84|50.04|53.74|50.94|52.79|49.99|0
1662097200000|2022-09-02 05:40:00|52.79|49.99|52.67|49.87|53.1|50.3|52.67|49.87|0
1662097500000|2022-09-02 05:45:00|52.57|49.77|52.56|49.76|52.72|49.92|52.15|49.35|0
1662097800000|2022-09-02 05:50:00|52.46|49.66|53.29|50.49|53.5|50.7|52.46|49.66|0
1662098100000|2022-09-02 05:55:00|53.18|50.38|52.96|50.16|53.29|50.49|52.03|49.23|0
1662098400000|2022-09-02 06:00:00|52.86|50.06|51.19|48.39|52.96|50.16|50.68|47.88|0
1662098700000|2022-09-02 06:05:00|51.29|48.49|51.59|48.79|52.11|49.31|50.58|47.78|0
1662099000000|2022-09-02 06:10:00|51.49|48.69|52.52|49.72|52.63|49.83|51.49|48.69|0
1662099300000|2022-09-02 06:15:00|52.47|49.67|52.51|49.71|52.83|50.03|51.69|48.89|0
1662099600000|2022-09-02 06:20:00|52.56|49.76|53.66|50.86|53.66|50.86|52.41|49.61|0
1662099900000|2022-09-02 06:25:00|53.55|50.75|54.61|51.81|54.61|51.81|53.55|50.75|0
1662100200000|2022-09-02 06:30:00|54.5|51.7|55.79|52.99|55.79|52.99|54.29|51.49|0
1662100500000|2022-09-02 06:35:00|55.9|53.1|56.49|53.69|56.66|53.86|55.68|52.88|0
1662100800000|2022-09-02 06:40:00|56.44|53.64|56.68|53.88|56.68|53.88|55.67|52.87|0
1662101100000|2022-09-02 06:45:00|56.57|53.77|57.16|54.36|57.33|54.53|56.5|53.7|0
1662101400000|2022-09-02 06:50:00|57.05|54.25|57.81|55.01|57.81|55.01|56.82|54.02|0
1662101700000|2022-09-02 06:55:00|57.93|55.13|57.92|55.12|57.93|55.13|56.92|54.12|0
1662102000000|2022-09-02 07:00:00|57.7|54.9|54.79|51.99|57.92|55.12|54.58|51.78|0
1662102300000|2022-09-02 07:05:00|54.65|52.45|53.15|50.95|55.52|53.32|53.15|50.95|0
1662102600000|2022-09-02 07:10:00|53.31|51.11|53.04|50.84|54.96|52.76|53.04|50.84|0
1662102900000|2022-09-02 07:15:00|53.14|50.94|51.78|49.58|53.36|51.16|51.47|49.27|0
1662103200000|2022-09-02 07:20:00|51.67|49.47|52.81|50.61|53.55|51.35|51.67|49.47|0
1662103500000|2022-09-02 07:25:00|53.02|50.82|53.97|51.77|53.97|51.77|52.6|50.4|0
1662103800000|2022-09-02 07:30:00|54.02|51.82|52.64|50.44|54.66|52.46|52.59|50.39|0
1662104100000|2022-09-02 07:35:00|52.17|49.97|52.58|50.38|52.79|50.59|51.85|49.65|0
1662104400000|2022-09-02 07:40:00|52.68|50.48|53.2|51|53.63|51.43|52.47|50.27|0
1662104700000|2022-09-02 07:45:00|53.57|51.37|53.09|50.89|53.73|51.53|52.15|49.95|0
1662105000000|2022-09-02 07:50:00|53.3|51.1|53.18|50.98|53.62|51.42|52.66|50.46|0
1662105300000|2022-09-02 07:55:00|53.29|51.09|52.65|50.45|53.61|51.41|52.44|50.24|0
1662105600000|2022-09-02 08:00:00|52.54|50.34|54.77|52.57|54.88|52.68|52.49|50.29|0
1662105900000|2022-09-02 08:05:00|54.66|52.46|55.41|53.21|55.52|53.32|54.34|52.14|0
1662106200000|2022-09-02 08:10:00|55.52|53.32|55.19|52.99|55.73|53.53|55.08|52.88|0
1662106500000|2022-09-02 08:15:00|55.18|52.98|55.83|53.63|56.38|54.18|54.97|52.77|0
1662106800000|2022-09-02 08:20:00|55.94|53.74|55.71|53.51|57.26|55.06|55.71|53.51|0
1662107100000|2022-09-02 08:25:00|55.82|53.62|56.58|54.38|56.91|54.71|55.71|53.51|0
1662107400000|2022-09-02 08:30:00|56.69|54.49|56.13|53.93|57.35|55.15|55.81|53.61|0
1662107700000|2022-09-02 08:35:00|56.24|54.04|57.23|55.03|57.34|55.14|56.02|53.82|0
1662108000000|2022-09-02 08:40:00|57.17|54.97|57.22|55.02|57.56|55.36|57.05|54.85|0
1662108300000|2022-09-02 08:45:00|57.33|55.13|57.88|55.68|57.88|55.68|56.44|54.24|0
1662108600000|2022-09-02 08:50:00|57.99|55.79|57.65|55.45|58.44|56.24|57.65|55.45|0
1662108900000|2022-09-02 08:55:00|57.76|55.56|57.86|55.66|57.98|55.78|56.76|54.56|0
1662109200000|2022-09-02 09:00:00|57.64|55.44|56.41|54.21|57.64|55.44|56.41|54.21|0
1662109500000|2022-09-02 09:05:00|56.3|54.1|56.24|54.04|57.07|54.87|56.07|53.87|0
1662109800000|2022-09-02 09:10:00|56.18|53.98|56.4|54.2|57.06|54.86|56.18|53.98|0
1662110100000|2022-09-02 09:15:00|56.45|54.25|56.06|53.86|56.61|54.41|56.06|53.86|0
1662110400000|2022-09-02 09:20:00|56.17|53.97|55.39|53.19|56.17|53.97|55.39|53.19|0
1662110700000|2022-09-02 09:25:00|55.61|53.41|56.26|54.06|56.7|54.5|55.61|53.41|0
1662111000000|2022-09-02 09:30:00|56.37|54.17|55.16|52.96|56.59|54.39|55.16|52.96|0
1662111300000|2022-09-02 09:35:00|55.05|52.85|55.26|53.06|55.37|53.17|54.83|52.63|0
1662111600000|2022-09-02 09:40:00|55.37|53.17|54.93|52.73|55.8|53.6|54.93|52.73|0
1662111900000|2022-09-02 09:45:00|55.04|52.84|55.35|53.15|56.01|53.81|54.93|52.73|0
1662112200000|2022-09-02 09:50:00|55.4|53.2|56.33|54.13|56.44|54.24|55.4|53.2|0
1662112500000|2022-09-02 09:55:00|56.22|54.02|56.76|54.56|56.76|54.56|56|53.8|0
1662112800000|2022-09-02 10:00:00|56.65|54.45|57.09|54.89|57.31|55.11|56.54|54.34|0
1662113100000|2022-09-02 10:05:00|57.2|55|55.54|53.34|57.2|55|55.37|53.17|0
1662113400000|2022-09-02 10:10:00|55.43|53.23|55.75|53.55|56.08|53.88|54.99|52.79|0
1662113700000|2022-09-02 10:15:00|55.64|53.44|54.81|52.61|55.85|53.65|54.81|52.61|0
1662114000000|2022-09-02 10:20:00|54.87|52.67|54|51.8|55.08|52.88|53.89|51.69|0
1662114300000|2022-09-02 10:25:00|54.11|51.91|53.35|51.15|54.21|52.01|53.35|51.15|0
1662114600000|2022-09-02 10:30:00|53.25|51.05|52.71|50.51|53.35|51.15|51.98|49.78|0
1662114900000|2022-09-02 10:35:00|52.65|50.45|53.65|51.45|53.66|51.46|52.55|50.35|0
1662115200000|2022-09-02 10:40:00|53.76|51.56|53.43|51.23|54.4|52.2|53.33|51.13|0
1662115500000|2022-09-02 10:45:00|53.48|51.28|53.91|51.71|54.02|51.82|52.58|50.38|0
1662115800000|2022-09-02 10:50:00|53.75|51.55|53.8|51.6|54.12|51.92|53.06|50.86|0
1662116100000|2022-09-02 10:55:00|53.9|51.7|54.65|52.45|54.92|52.72|53.64|51.44|0
1662116400000|2022-09-02 11:00:00|54.59|52.39|54.21|52.01|55.4|53.2|54.1|51.9|0
1662116700000|2022-09-02 11:05:00|54.1|51.9|54.2|52|54.85|52.65|53.56|51.36|0
1662117000000|2022-09-02 11:10:00|54.31|52.11|53.13|50.93|54.52|52.32|52.39|50.19|0
1662117300000|2022-09-02 11:15:00|53.23|51.03|53.86|51.66|54.19|51.99|53.23|51.03|0
1662117600000|2022-09-02 11:20:00|53.76|51.56|52.48|50.28|53.76|51.56|52.48|50.28|0
1662117900000|2022-09-02 11:25:00|52.63|50.43|52.89|50.69|53.64|51.44|52.48|50.28|0
1662118200000|2022-09-02 11:30:00|53.31|51.11|53.57|51.37|53.63|51.43|52.68|50.48|0
1662118500000|2022-09-02 11:35:00|53.52|51.32|55.34|53.14|55.34|53.14|53.41|51.21|0
1662118800000|2022-09-02 11:40:00|55.23|53.03|55.76|53.56|56.1|53.9|55.01|52.81|0
1662119100000|2022-09-02 11:45:00|55.82|53.62|56.36|54.16|56.41|54.21|55.11|52.91|0
1662119400000|2022-09-02 11:50:00|56.19|53.99|55.77|53.57|56.32|54.12|55.42|53.22|0
1662119700000|2022-09-02 11:55:00|55.88|53.68|55.32|53.12|55.88|53.68|55|52.8|0
1662120000000|2022-09-02 12:00:00|55.22|53.02|55.43|53.23|55.87|53.67|55.21|53.01|0
1662120300000|2022-09-02 12:05:00|55.32|53.12|55.75|53.55|56.41|54.21|55.32|53.12|0
1662120600000|2022-09-02 12:10:00|55.85|53.65|54.65|52.45|55.96|53.76|54.65|52.45|0
1662120900000|2022-09-02 12:15:00|54.76|52.56|54.96|52.76|55.19|52.99|54.43|52.23|0
1662121200000|2022-09-02 12:20:00|55.07|52.87|57.94|55.74|57.94|55.74|55.07|52.87|0
1662121500000|2022-09-02 12:25:00|57.83|55.63|57.2|55|58.17|55.97|55.6|53.4|0
1662121800000|2022-09-02 12:30:00|57.09|54.89|65.46|63.26|69.89|67.69|56.54|54.34|0
1662122100000|2022-09-02 12:35:00|65.52|63.32|65.84|63.64|68.85|66.65|64.23|62.03|0
1662122400000|2022-09-02 12:40:00|65.72|63.52|59.39|57.19|66.97|64.77|59.39|57.19|0
1662122700000|2022-09-02 12:45:00|59.51|57.31|60.24|58.04|60.47|58.27|56.29|54.09|0
1662123000000|2022-09-02 12:50:00|60.3|58.1|63.49|61.29|63.49|61.29|60.3|58.1|0
1662123300000|2022-09-02 12:55:00|63.36|61.16|64.77|62.57|64.77|62.57|62.74|60.54|0
1662123600000|2022-09-02 13:00:00|64.65|62.45|65.77|63.57|65.89|63.69|62.8|60.6|0
1662123900000|2022-09-02 13:05:00|65.89|63.69|68.43|66.23|68.82|66.62|65.14|62.94|0
1662124200000|2022-09-02 13:10:00|68.56|66.36|66.06|63.86|69.34|67.14|66.06|63.86|0
1662124500000|2022-09-02 13:15:00|66.19|63.99|69.28|67.08|69.41|67.21|66.06|63.86|0
1662124800000|2022-09-02 13:20:00|69.15|66.95|69.01|66.81|70.72|68.52|68.89|66.69|0
1662125100000|2022-09-02 13:25:00|69.2|67|69.46|67.26|69.92|67.72|68.48|66.28|0
1662125400000|2022-09-02 13:30:00|69.52|67.32|59.4|57.2|69.52|67.32|59.16|56.96|0
1662125700000|2022-09-02 13:35:00|59.16|56.96|62.05|59.85|62.67|60.47|58.68|56.48|0
1662126000000|2022-09-02 13:40:00|62.17|59.97|58.38|56.18|62.17|59.97|56.49|54.29|0
1662126300000|2022-09-02 13:45:00|59.2|57|60.26|58.06|61.83|59.63|58.02|55.82|0
1662126600000|2022-09-02 13:50:00|60.55|58.35|60.61|58.41|64.02|61.82|59.18|56.98|0
1662126900000|2022-09-02 13:55:00|60.97|58.77|58.53|56.33|62.78|60.58|58.41|56.21|0
1662127200000|2022-09-02 14:00:00|58.88|56.68|54.18|51.98|59.94|57.74|53.4|51.2|0
1662127500000|2022-09-02 14:05:00|54.29|52.09|57.37|55.17|58.19|55.99|53.96|51.76|0
1662127800000|2022-09-02 14:10:00|57.6|55.4|63.73|61.53|64.99|62.79|57.48|55.28|0
1662128100000|2022-09-02 14:15:00|63.98|61.78|65.1|62.9|67.02|64.82|63.73|61.53|0
1662128400000|2022-09-02 14:20:00|65.23|63.03|64.79|62.59|66.84|64.64|62.3|60.1|0
1662128700000|2022-09-02 14:25:00|65.04|62.84|68.78|66.58|68.78|66.58|64.79|62.59|0
1662129000000|2022-09-02 14:30:00|68.52|66.32|71.29|69.09|72.37|70.17|68.52|66.32|0
1662129300000|2022-09-02 14:35:00|71.43|69.23|73.31|71.11|74.14|71.94|71.43|69.23|0
1662129600000|2022-09-02 14:40:00|73.72|71.52|73.58|71.38|75.38|73.18|72.63|70.43|0
1662129900000|2022-09-02 14:45:00|73.72|71.52|71.94|69.74|73.99|71.79|71.54|69.34|0
1662130200000|2022-09-02 14:50:00|72.08|69.88|68.63|66.43|74.23|72.03|68.63|66.43|0
1662130500000|2022-09-02 14:55:00|68.36|66.16|68.49|66.29|69.95|67.75|65.89|63.69|0
1662130800000|2022-09-02 15:00:00|69.01|66.81|72.36|70.16|72.36|70.16|67.57|65.37|0
1662131100000|2022-09-02 15:05:00|72.49|70.29|69.26|67.06|73.17|70.97|68.74|66.54|0
1662131400000|2022-09-02 15:10:00|69.4|67.2|71.39|69.19|71.66|69.46|68.34|66.14|0
1662131700000|2022-09-02 15:15:00|71.26|69.06|71.79|69.59|71.93|69.73|68.99|66.79|0
1662132000000|2022-09-02 15:20:00|71.52|69.32|71.47|69.27|72.33|70.13|70.53|68.33|0
1662132300000|2022-09-02 15:25:00|71.54|69.34|70.79|68.59|71.54|69.34|69.59|67.39|0
1662132600000|2022-09-02 15:30:00|71.06|68.86|71.05|68.85|73.23|71.03|70.11|67.91|0
1662132900000|2022-09-02 15:35:00|70.92|68.72|71.99|69.79|72.4|70.2|69.98|67.78|0
1662133200000|2022-09-02 15:40:00|72.13|69.93|68.76|66.56|72.13|69.93|66.67|64.47|0
1662133500000|2022-09-02 15:45:00|68.9|66.7|71.57|69.37|72.52|70.32|68.5|66.3|0
1662133800000|2022-09-02 15:50:00|71.7|69.5|72.79|70.59|73.2|71|71.56|69.36|0
1662134100000|2022-09-02 15:55:00|72.65|70.45|72.23|70.03|73.47|71.27|71.55|69.35|0
1662134400000|2022-09-02 16:00:00|72.64|70.44|71.54|69.34|73.6|71.4|70.6|68.4|0
1662134700000|2022-09-02 16:05:00|71.41|69.21|70.32|68.12|71.68|69.48|69.65|67.45|0
1662135000000|2022-09-02 16:10:00|70.19|67.99|68.85|66.65|70.46|68.26|68.32|66.12|0
1662135300000|2022-09-02 16:15:00|68.45|66.25|65.32|63.12|68.58|66.38|65.32|63.12|0
1662135600000|2022-09-02 16:20:00|65.2|63|60.8|58.6|66.09|63.89|58.75|56.55|0
1662135900000|2022-09-02 16:25:00|60.44|58.24|59.1|56.9|61.17|58.97|58.62|56.42|0
1662136200000|2022-09-02 16:30:00|58.86|56.66|57.74|55.1|60.61|57.97|56.01|53.37|0
1662136500000|2022-09-02 16:35:00|57.63|54.99|55.73|53.09|57.98|55.34|54.62|51.98|0
1662136800000|2022-09-02 16:40:00|55.84|53.2|53.39|50.75|55.91|53.27|53.06|50.42|0
1662137100000|2022-09-02 16:45:00|53.17|50.53|52.99|49.91|61.54|58.46|51.43|48.79|0
1662137400000|2022-09-02 16:50:00|52.88|49.8|53.1|50.02|53.1|50.02|49.37|46.29|0
1662137700000|2022-09-02 16:55:00|52.99|49.91|52.98|49.9|54.41|51.33|51.27|48.19|0
1662138000000|2022-09-02 17:00:00|52.12|49.04|49.14|46.06|52.12|49.04|45.96|42.88|0
1662138300000|2022-09-02 17:05:00|49.25|46.17|47.56|44.48|49.4|46.32|46.68|43.6|0
1662138600000|2022-09-02 17:10:00|47.66|44.58|48.65|45.57|48.66|45.58|46.68|43.6|0
1662138900000|2022-09-02 17:15:00|48.85|45.77|49.86|46.78|50.8|47.72|46.46|43.38|0
1662139200000|2022-09-02 17:20:00|48.34|45.26|43.13|40.05|48.34|45.26|41.68|38.6|0
1662139500000|2022-09-02 17:25:00|43.31|40.23|41.47|38.39|43.31|40.23|40.84|37.76|0
1662139800000|2022-09-02 17:30:00|41.02|37.94|41.1|38.02|42.38|39.3|40.3|37.22|0
1662140100000|2022-09-02 17:35:00|41.19|38.11|41.24|38.16|43.2|40.12|40.03|36.95|0
1662140400000|2022-09-02 17:40:00|41.15|38.07|43.27|40.19|43.65|40.57|40.7|37.62|0
1662140700000|2022-09-02 17:45:00|42.99|39.91|39.06|35.98|44.59|41.51|39.06|35.98|0
1662141000000|2022-09-02 17:50:00|38.94|35.86|39.32|36.24|39.58|36.5|37.31|34.23|0
1662141300000|2022-09-02 17:55:00|38.97|35.89|37.94|34.86|38.97|35.89|37.52|34.44|0
1662141600000|2022-09-02 18:00:00|37.77|34.69|38.91|35.83|39.92|36.84|37.77|34.69|0
1662141900000|2022-09-02 18:05:00|39.08|36|39.78|36.7|40.13|37.05|37.04|33.96|0
1662142200000|2022-09-02 18:10:00|39.87|36.79|38.5|35.86|40.57|37.49|38.24|35.3|0
1662142500000|2022-09-02 18:15:00|38.42|35.78|38.58|35.94|39.54|36.9|37.64|35|0
1662142800000|2022-09-02 18:20:00|38.67|36.03|38.83|36.19|39.54|36.9|37.89|35.25|0
1662143100000|2022-09-02 18:25:00|38.75|36.11|41.5|38.86|42.23|39.59|38.75|36.11|0
1662143400000|2022-09-02 18:30:00|41.77|39.13|39.72|37.08|41.77|39.13|39.11|36.47|0
1662143700000|2022-09-02 18:35:00|39.63|36.99|41.66|39.02|42.69|40.05|39.46|36.82|0
1662144000000|2022-09-02 18:40:00|41.75|39.11|42.48|39.84|42.48|39.84|40.34|37.7|0
1662144300000|2022-09-02 18:45:00|42.3|39.66|40.46|37.82|42.39|39.75|40.1|37.46|0
1662144600000|2022-09-02 18:50:00|40.55|37.91|39.56|36.92|40.73|38.09|39.47|36.83|0
1662144900000|2022-09-02 18:55:00|39.38|36.74|38.11|35.47|39.38|36.74|37.56|34.92|0
1662145200000|2022-09-02 19:00:00|37.77|35.13|41.19|38.55|42.11|39.47|37.77|35.13|0
1662145500000|2022-09-02 19:05:00|41.28|38.64|41.18|38.54|43.03|40.39|40.56|37.92|0
1662145800000|2022-09-02 19:10:00|40.91|38.27|39.32|36.68|41.45|38.81|38.44|35.8|0
1662146100000|2022-09-02 19:15:00|39.23|36.59|39.97|37.33|40.66|38.02|38.61|35.97|0
1662146400000|2022-09-02 19:20:00|39.79|37.15|36.34|33.7|41.59|38.95|35.59|32.95|0
1662146700000|2022-09-02 19:25:00|36.17|33.53|38|35.36|38.6|35.96|35.63|32.99|0
1662147000000|2022-09-02 19:30:00|37.83|35.19|34.6|31.96|37.83|35.19|34.6|31.96|0
1662147300000|2022-09-02 19:35:00|34.52|31.88|33.12|30.04|34.52|31.88|32.17|29.09|0
1662147600000|2022-09-02 19:40:00|33.2|30.12|31.54|28.46|33.2|30.12|31.54|28.46|0
1662147900000|2022-09-02 19:45:00|31.72|28.64|33.69|30.61|33.85|30.77|31.69|28.61|0
1662148200000|2022-09-02 19:50:00|34.12|31.04|36.4|33.32|36.4|33.32|34|30.92|0
1662148500000|2022-09-02 19:55:00|36.98|33.9|37|33.92|37.99|34.91|33.92|30.84|0
1662148800000|2022-09-02 20:00:00|36.84|33.76|38.18|35.1|38.18|35.1|36.42|33.34|0
1662149100000|2022-09-02 20:05:00|37.84|34.76|37.92|34.84|38.53|35.45|37.84|34.76|0
1662149400000|2022-09-02 20:10:00|38.01|34.93|37.11|34.91|38.69|36.49|36.94|34.74|0
1662424200000|2022-09-06 00:30:00|40.65|38.45|42.07|39.87|42.46|40.26|40.55|38.35|0
1662424500000|2022-09-06 00:35:00|41.97|39.77|41.39|39.19|42.26|40.06|41.29|39.09|0
1662424800000|2022-09-06 00:40:00|41.48|39.28|42.24|40.04|42.25|40.05|41.39|39.19|0
1662425100000|2022-09-06 00:45:00|42.14|39.94|42.81|40.61|43.01|40.81|41.85|39.65|0
1662425400000|2022-09-06 00:50:00|42.91|40.71|42.8|40.6|42.91|40.71|42.23|40.03|0
1662425700000|2022-09-06 00:55:00|42.9|40.7|43.19|40.99|44.18|41.98|42.9|40.7|0
1662426000000|2022-09-06 01:00:00|43.23|41.03|43.57|41.37|43.77|41.57|42.79|40.59|0
1662426300000|2022-09-06 01:05:00|43.87|41.67|43.56|41.36|44.16|41.96|43.46|41.26|0
1662426600000|2022-09-06 01:10:00|43.46|41.26|42.96|40.76|43.56|41.36|42.67|40.47|0
1662426900000|2022-09-06 01:15:00|42.86|40.66|42.76|40.56|43.25|41.05|42.67|40.47|0
1662427200000|2022-09-06 01:20:00|42.75|40.55|42.55|40.35|43.14|40.94|42.45|40.25|0
1662427500000|2022-09-06 01:25:00|42.45|40.25|42.06|39.86|42.45|40.25|41.87|39.67|0
1662427800000|2022-09-06 01:30:00|42.15|39.95|41.66|39.46|42.44|40.24|41.57|39.37|0
1662428100000|2022-09-06 01:35:00|41.61|39.41|41.46|39.26|42.14|39.94|41.46|39.26|0
1662428400000|2022-09-06 01:40:00|41.56|39.36|40.98|38.78|41.56|39.36|40.88|38.68|0
1662428700000|2022-09-06 01:45:00|40.88|38.68|40.12|37.92|40.98|38.78|39.94|37.74|0
1662429000000|2022-09-06 01:50:00|40.21|38.01|39.83|37.63|40.4|38.2|39.65|37.45|0
1662429300000|2022-09-06 01:55:00|39.74|37.54|39.36|37.16|39.74|37.54|39.27|37.07|0
1662429600000|2022-09-06 02:00:00|39.45|37.25|39.63|37.43|40.09|37.89|39.26|37.06|0
1662429900000|2022-09-06 02:05:00|39.72|37.52|37.89|35.69|39.72|37.52|37.89|35.69|0
1662430200000|2022-09-06 02:10:00|37.98|35.78|38.87|36.67|38.87|36.67|37.89|35.69|0
1662430500000|2022-09-06 02:15:00|38.92|36.72|38.86|36.66|39.24|37.04|38.41|36.21|0
1662430800000|2022-09-06 02:20:00|38.77|36.57|38.58|36.38|38.95|36.75|38.13|35.93|0
1662431100000|2022-09-06 02:25:00|38.49|36.29|38.75|36.55|39.21|37.01|38.49|36.29|0
1662431400000|2022-09-06 02:30:00|38.66|36.46|38.47|36.27|38.93|36.73|37.84|35.64|0
1662431700000|2022-09-06 02:35:00|38.56|36.36|39.47|37.27|39.65|37.45|38.56|36.36|0
1662432000000|2022-09-06 02:40:00|39.74|37.54|40.01|37.81|40.3|38.1|39.37|37.17|0
1662432300000|2022-09-06 02:45:00|39.92|37.72|39.63|37.43|40.01|37.81|39.45|37.25|0
1662432600000|2022-09-06 02:50:00|39.68|37.48|40.28|38.08|40.28|38.08|39.49|37.29|0
1662432900000|2022-09-06 02:55:00|40.18|37.98|39.99|37.79|40.28|38.08|39.8|37.6|0
1662433200000|2022-09-06 03:00:00|39.98|37.78|39.14|36.94|40.17|37.97|39|36.8|0
1662433500000|2022-09-06 03:05:00|39.05|36.85|38.95|36.75|39.32|37.12|38.77|36.57|0
1662433800000|2022-09-06 03:10:00|38.86|36.66|38.3|36.1|39.22|37.02|38.26|36.06|0
1662434100000|2022-09-06 03:15:00|38.21|36.01|38.57|36.37|38.66|36.46|38.12|35.92|0
1662434400000|2022-09-06 03:20:00|38.66|36.46|38.56|36.36|39.02|36.82|38.47|36.27|0
1662434700000|2022-09-06 03:25:00|38.6|36.4|39.09|36.89|39.28|37.08|38.6|36.4|0
1662435000000|2022-09-06 03:30:00|39|36.8|38.63|36.43|39.09|36.89|38.63|36.43|0
1662435300000|2022-09-06 03:35:00|38.72|36.52|38.8|36.6|38.9|36.7|38.53|36.33|0
1662435600000|2022-09-06 03:40:00|38.71|36.51|37.8|35.6|38.71|36.51|37.8|35.6|0
1662435900000|2022-09-06 03:45:00|37.53|35.33|36.98|34.78|38.2|36|36.98|34.78|0
1662436200000|2022-09-06 03:50:00|37.07|34.87|37.06|34.86|37.25|35.05|36.72|34.52|0
1662436500000|2022-09-06 03:55:00|37.15|34.95|37.41|35.21|37.5|35.3|36.97|34.77|0
1662436800000|2022-09-06 04:00:00|37.32|35.12|37.58|35.38|37.76|35.56|37.31|35.11|0
1662437100000|2022-09-06 04:05:00|37.67|35.47|37.66|35.46|37.84|35.64|37.57|35.37|0
1662437400000|2022-09-06 04:10:00|37.57|35.37|37.95|35.15|38.04|35.46|37.48|34.97|0
1662437700000|2022-09-06 04:15:00|37.86|35.06|37.67|34.87|38.04|35.24|37.59|34.79|0
1662438000000|2022-09-06 04:20:00|37.58|34.78|38.38|35.58|38.56|35.76|37.58|34.78|0
1662438300000|2022-09-06 04:25:00|38.42|35.62|38.64|35.84|38.73|35.93|38.19|35.39|0
1662438600000|2022-09-06 04:30:00|38.73|35.93|38.27|35.47|38.73|35.93|38.13|35.33|0
1662438900000|2022-09-06 04:35:00|38.18|35.38|38.35|35.55|38.58|35.78|38.18|35.38|0
1662439200000|2022-09-06 04:40:00|38.39|35.59|38.16|35.36|38.62|35.82|38.16|35.36|0
1662439500000|2022-09-06 04:45:00|38.07|35.27|37.61|34.81|38.34|35.54|37.48|34.68|0
1662439800000|2022-09-06 04:50:00|37.7|34.9|37.74|34.94|37.97|35.17|37.44|34.64|0
1662440100000|2022-09-06 04:55:00|37.78|34.98|37.13|34.33|37.87|35.07|36.63|33.83|0
1662440400000|2022-09-06 05:00:00|37.05|34.25|36.51|33.71|37.31|34.51|36.51|33.71|0
1662440700000|2022-09-06 05:05:00|36.6|33.8|36.68|33.88|36.95|34.15|36.5|33.7|0
1662441000000|2022-09-06 05:10:00|36.72|33.92|38.11|35.31|38.19|35.39|36.28|33.48|0
1662441300000|2022-09-06 05:15:00|38.19|35.39|38.01|35.21|38.28|35.48|37.83|35.03|0
1662441600000|2022-09-06 05:20:00|37.92|35.12|38.53|35.73|38.62|35.82|37.65|34.85|0
1662441900000|2022-09-06 05:25:00|38.62|35.82|38.25|35.45|38.62|35.82|37.99|35.19|0
1662442200000|2022-09-06 05:30:00|38.16|35.36|37.15|34.35|38.16|35.36|36.89|34.09|0
1662442500000|2022-09-06 05:35:00|37.2|34.4|38.47|35.67|38.57|35.77|37.2|34.4|0
1662442800000|2022-09-06 05:40:00|38.38|35.58|38.28|35.48|38.47|35.67|38.02|35.22|0
1662443100000|2022-09-06 05:45:00|38.19|35.39|38.5|35.7|38.73|35.93|38.1|35.3|0
1662443400000|2022-09-06 05:50:00|38.45|35.65|38.22|35.42|38.81|36.01|38.09|35.29|0
1662443700000|2022-09-06 05:55:00|38.17|35.37|37.37|34.57|38.44|35.64|37.37|34.57|0
1662444000000|2022-09-06 06:00:00|37.28|34.48|37.36|34.56|38.25|35.45|36.58|33.78|0
1662444300000|2022-09-06 06:05:00|37.45|34.65|37.52|34.72|37.79|34.99|37.01|34.21|0
1662444600000|2022-09-06 06:10:00|37.61|34.81|38.4|35.6|38.49|35.69|37|34.2|0
1662444900000|2022-09-06 06:15:00|38.49|35.69|38.04|35.24|38.58|35.78|37.6|34.8|0
1662445200000|2022-09-06 06:20:00|38.13|35.33|38.97|36.17|39.2|36.4|37.77|34.97|0
1662445500000|2022-09-06 06:25:00|39.02|36.22|39.46|36.66|39.65|36.85|38.92|36.12|0
1662445800000|2022-09-06 06:30:00|39.55|36.75|40.19|37.39|40.56|37.76|39.37|36.57|0
1662446100000|2022-09-06 06:35:00|40.1|37.3|39.63|36.83|40.65|37.85|39.44|36.64|0
1662446400000|2022-09-06 06:40:00|39.62|36.82|39.57|36.77|40.39|37.59|39.3|36.5|0
1662446700000|2022-09-06 06:45:00|39.62|36.82|39.29|36.49|39.76|36.96|39.07|36.27|0
1662447000000|2022-09-06 06:50:00|39.2|36.4|38.82|36.02|39.29|36.49|38.64|35.84|0
1662447300000|2022-09-06 06:55:00|39|36.2|39.73|36.93|39.73|36.93|38.82|36.02|0
1662447600000|2022-09-06 07:00:00|39.27|36.47|41.03|38.23|41.79|38.99|38.9|36.1|0
1662447900000|2022-09-06 07:05:00|40.92|38.72|41.67|39.47|42.25|40.05|40.58|38.38|0
1662448200000|2022-09-06 07:10:00|42.05|39.85|43.02|40.82|43.61|41.41|41.47|39.27|0
1662448500000|2022-09-06 07:15:00|42.92|40.72|42.45|40.25|45.81|43.61|42.35|40.15|0
1662448800000|2022-09-06 07:20:00|42.59|40.39|44.52|42.32|45.13|42.93|42.55|40.35|0
1662449100000|2022-09-06 07:25:00|44.62|42.42|45.22|43.02|45.52|43.32|43.86|41.66|0
1662449400000|2022-09-06 07:30:00|45.32|43.12|43.6|41.4|45.32|43.12|43.6|41.4|0
1662449700000|2022-09-06 07:35:00|43.8|41.6|42.95|40.75|44.2|42|42.8|40.6|0
1662450000000|2022-09-06 07:40:00|42.9|40.7|42.6|40.4|43.99|41.79|42.5|40.3|0
1662450300000|2022-09-06 07:45:00|42.5|40.3|42.1|39.9|42.79|40.59|42|39.8|0
1662450600000|2022-09-06 07:50:00|42.05|39.85|41.51|39.31|42.48|40.28|41.23|39.03|0
1662450900000|2022-09-06 07:55:00|41.32|39.12|41.79|39.59|42.08|39.88|41.22|39.02|0
1662451200000|2022-09-06 08:00:00|41.89|39.69|41.11|38.91|41.98|39.78|40.73|38.53|0
1662451500000|2022-09-06 08:05:00|41.01|38.81|39.22|37.02|41.3|39.1|39.04|36.84|0
1662451800000|2022-09-06 08:10:00|39.13|36.93|38.76|36.56|39.22|37.02|38.03|35.83|0
1662452100000|2022-09-06 08:15:00|38.85|36.65|39.59|37.39|39.59|37.39|37.62|35.42|0
1662452400000|2022-09-06 08:20:00|39.58|37.38|38.66|36.46|40.04|37.84|38.57|36.37|0
1662452700000|2022-09-06 08:25:00|38.75|36.55|39.75|37.55|39.94|37.74|38.7|36.5|0
1662453000000|2022-09-06 08:30:00|39.84|37.64|39.19|36.99|40.12|37.92|38.92|36.72|0
1662453300000|2022-09-06 08:35:00|39.28|37.08|39.73|37.53|39.82|37.62|38.64|36.44|0
1662453600000|2022-09-06 08:40:00|39.77|37.57|40.37|38.17|40.94|38.74|39.73|37.53|0
1662453900000|2022-09-06 08:45:00|40.32|38.12|40.27|38.07|41.12|38.92|40.27|38.07|0
1662454200000|2022-09-06 08:50:00|40.36|38.16|41.24|39.04|41.29|39.09|39.89|37.69|0
1662454500000|2022-09-06 08:55:00|41.2|39|41.67|39.47|41.71|39.51|40.91|38.71|0
1662454800000|2022-09-06 09:00:00|41.71|39.51|39.13|36.93|41.71|39.51|39.04|36.84|0
1662455100000|2022-09-06 09:05:00|38.99|36.79|38.34|36.14|39.68|37.48|38.12|35.92|0
1662455400000|2022-09-06 09:10:00|38.39|36.19|38.11|35.91|38.75|36.55|37.71|35.51|0
1662455700000|2022-09-06 09:15:00|37.97|35.77|39.1|36.9|39.14|36.94|37.97|35.77|0
1662456000000|2022-09-06 09:20:00|39.01|36.81|39.73|37.53|39.83|37.63|38.46|36.26|0
1662456300000|2022-09-06 09:25:00|39.83|37.63|40.47|38.27|40.7|38.5|39.45|37.25|0
1662456600000|2022-09-06 09:30:00|40.37|38.17|40.74|38.54|40.94|38.74|39.72|37.52|0
1662456900000|2022-09-06 09:35:00|40.65|38.45|40.82|38.62|40.96|38.76|40.45|38.25|0
1662457200000|2022-09-06 09:40:00|40.78|38.58|40.34|38.14|41.77|39.57|40.25|38.05|0
1662457500000|2022-09-06 09:45:00|40.25|38.05|39.87|37.67|41|38.8|39.87|37.67|0
1662457800000|2022-09-06 09:50:00|39.96|37.76|41.08|38.88|41.46|39.26|39.96|37.76|0
1662458100000|2022-09-06 09:55:00|41.17|38.97|41.26|39.06|41.46|39.26|40.79|38.59|0
1662458400000|2022-09-06 10:00:00|41.11|38.91|40.96|38.76|41.35|39.15|40.49|38.29|0
1662458700000|2022-09-06 10:05:00|41.06|38.86|41.28|39.08|41.53|39.33|40.96|38.76|0
1662459000000|2022-09-06 10:10:00|41.38|39.18|42.97|40.77|42.97|40.77|40.95|38.75|0
1662459300000|2022-09-06 10:15:00|42.87|40.67|43.84|41.64|44.35|42.15|42.67|40.47|0
1662459600000|2022-09-06 10:20:00|43.99|41.79|45.14|42.94|45.34|43.14|43.45|41.25|0
1662459900000|2022-09-06 10:25:00|45.24|43.04|44.72|42.52|46.16|43.96|44.22|42.02|0
1662460200000|2022-09-06 10:30:00|44.82|42.62|43.51|41.31|44.82|42.62|43.12|40.92|0
1662460500000|2022-09-06 10:35:00|43.66|41.46|43.16|40.96|43.91|41.71|43.11|40.91|0
1662460800000|2022-09-06 10:40:00|43.11|40.91|42.9|40.7|43.6|41.4|42.62|40.42|0
1662461100000|2022-09-06 10:45:00|42.81|40.61|42.41|40.21|43.49|41.29|42.36|40.16|0
1662461400000|2022-09-06 10:50:00|42.36|40.16|41.82|39.62|42.6|40.4|41.63|39.43|0
1662461700000|2022-09-06 10:55:00|41.91|39.71|42.19|39.99|42.49|40.29|41.72|39.52|0
1662462000000|2022-09-06 11:00:00|42|39.8|42.09|39.89|42.48|40.28|41.71|39.51|0
1662462300000|2022-09-06 11:05:00|41.99|39.79|42.37|40.17|42.37|40.17|41.32|39.12|0
1662462600000|2022-09-06 11:10:00|42.46|40.26|42.16|39.96|42.66|40.46|41.97|39.77|0
1662462900000|2022-09-06 11:15:00|42.06|39.86|41.96|39.76|42.35|40.15|41.77|39.57|0
1662463200000|2022-09-06 11:20:00|41.86|39.66|40.42|38.22|42.25|40.05|40.14|37.94|0
1662463500000|2022-09-06 11:25:00|40.33|38.13|40.79|38.59|41.51|39.31|40.33|38.13|0
1662463800000|2022-09-06 11:30:00|40.51|38.31|40.4|38.2|41.07|38.87|39.95|37.75|0
1662464100000|2022-09-06 11:35:00|40.31|38.11|38.82|36.62|40.4|38.2|38.73|36.53|0
1662464400000|2022-09-06 11:40:00|38.73|36.53|39.27|37.07|39.36|37.16|38.09|35.89|0
1662464700000|2022-09-06 11:45:00|39.36|37.16|38.71|36.51|39.54|37.34|38.35|36.15|0
1662465000000|2022-09-06 11:50:00|38.62|36.42|39.62|37.42|39.8|37.6|37.98|35.78|0
1662465300000|2022-09-06 11:55:00|39.71|37.51|40.73|38.53|41.02|38.82|39.71|37.51|0
1662465600000|2022-09-06 12:00:00|40.78|38.58|41.87|39.67|41.97|39.77|40.78|38.58|0
1662465900000|2022-09-06 12:05:00|41.96|39.76|43.42|41.22|43.42|41.22|41.38|39.18|0
1662466200000|2022-09-06 12:10:00|43.32|41.12|42.92|40.72|43.42|41.22|42.63|40.43|0
1662466500000|2022-09-06 12:15:00|42.96|40.76|41.55|39.35|43.01|40.81|41.55|39.35|0
1662466800000|2022-09-06 12:20:00|41.74|39.54|41.44|39.24|42.13|39.93|41.16|38.96|0
1662467100000|2022-09-06 12:25:00|41.54|39.34|40.01|37.81|41.92|39.72|40.01|37.81|0
1662467400000|2022-09-06 12:30:00|40.11|37.91|39.72|37.52|40.57|38.37|39.55|37.35|0
1662467700000|2022-09-06 12:35:00|39.63|37.43|40.75|38.55|40.94|38.74|39.63|37.43|0
1662468000000|2022-09-06 12:40:00|40.65|38.45|40.92|38.72|41.6|39.4|40.46|38.26|0
1662468300000|2022-09-06 12:45:00|41.02|38.82|41.15|38.95|41.3|39.1|39.98|37.78|0
1662468600000|2022-09-06 12:50:00|41.1|38.9|40.81|38.61|41.58|39.38|40.43|38.23|0
1662468900000|2022-09-06 12:55:00|40.9|38.7|40.05|37.85|41.09|38.89|40.05|37.85|0
1662469200000|2022-09-06 13:00:00|40.14|37.94|40.04|37.84|41.56|39.36|39.86|37.66|0
1662469500000|2022-09-06 13:05:00|39.85|37.65|39.33|37.13|40.41|38.21|38.73|36.53|0
1662469800000|2022-09-06 13:10:00|39.28|37.08|39.46|37.26|39.65|37.45|38.77|36.57|0
1662470100000|2022-09-06 13:15:00|39.36|37.16|40.1|37.9|40.29|38.09|39.09|36.89|0
1662470400000|2022-09-06 13:20:00|40.01|37.81|39.07|36.87|40.1|37.9|38.61|36.41|0
1662470700000|2022-09-06 13:25:00|38.79|36.59|34.9|32.7|38.79|36.59|34.73|32.53|0
1662471000000|2022-09-06 13:30:00|35.07|32.87|35.49|33.29|38.69|36.49|35.07|32.87|0
1662471300000|2022-09-06 13:35:00|35.23|33.03|32.97|30.77|36.97|34.77|32.89|30.69|0
1662471600000|2022-09-06 13:40:00|32.89|30.69|33.12|30.92|34.32|32.12|32.12|29.92|0
1662471900000|2022-09-06 13:45:00|32.92|30.72|32.2|30|33.94|31.74|30.41|28.21|0
1662472200000|2022-09-06 13:50:00|31.97|29.77|29.35|27.15|32.13|29.93|29.25|27.05|0
1662472500000|2022-09-06 13:55:00|29.32|27.12|32.03|29.83|32.03|29.83|28.74|26.54|0
1662472800000|2022-09-06 14:00:00|30.99|28.79|26.48|24.28|31.68|29.48|23.64|21.44|0
1662473100000|2022-09-06 14:05:00|26.41|24.21|25.87|23.67|26.88|24.68|25.15|22.95|0
1662473400000|2022-09-06 14:10:00|25.67|23.47|25.66|23.46|25.93|23.73|23.32|21.12|0
1662473700000|2022-09-06 14:15:00|25.53|23.33|25.85|23.65|26.19|23.99|24.18|21.98|0
1662474000000|2022-09-06 14:20:00|25.78|23.58|26.15|23.95|26.28|24.08|24.8|22.6|0
1662474300000|2022-09-06 14:25:00|26.08|23.88|28.96|26.76|30.65|28.45|25.56|23.36|0
1662474600000|2022-09-06 14:30:00|28.74|26.54|27.59|25.39|28.74|26.54|26.76|24.56|0
1662474900000|2022-09-06 14:35:00|27.8|25.6|30.63|28.43|30.78|28.58|26.35|24.15|0
1662475200000|2022-09-06 14:40:00|30.71|28.51|32.42|30.22|33.93|31.73|30.63|28.43|0
1662475500000|2022-09-06 14:45:00|32.34|30.14|32.17|29.97|33.54|31.34|31.24|29.04|0
1662475800000|2022-09-06 14:50:00|32.01|29.81|34.59|32.39|36.79|34.59|32.01|29.81|0
1662476100000|2022-09-06 14:55:00|34.5|32.3|36.69|34.49|38.64|36.44|34.5|32.3|0
1662476400000|2022-09-06 15:00:00|36.52|34.32|34.77|32.57|36.61|34.41|33.52|31.32|0
1662476700000|2022-09-06 15:05:00|34.85|32.65|36.56|34.36|38.53|36.33|34.01|31.81|0
1662477000000|2022-09-06 15:10:00|36.65|34.45|35.26|33.06|37|34.8|34.16|31.96|0
1662477300000|2022-09-06 15:15:00|35.34|33.14|33.4|31.2|35.68|33.48|33.16|30.96|0
1662477600000|2022-09-06 15:20:00|33.32|31.12|34.22|32.02|34.98|32.78|32.59|30.39|0
1662477900000|2022-09-06 15:25:00|34.14|31.94|31.93|29.73|35.23|33.03|31.3|29.1|0
1662478200000|2022-09-06 15:30:00|31.69|29.49|34.29|32.09|36.6|34.4|31.06|28.86|0
1662478500000|2022-09-06 15:35:00|34.54|32.34|33.45|31.25|35.64|33.44|32.39|30.19|0
1662478800000|2022-09-06 15:40:00|33.61|31.41|35.62|33.42|38.01|35.81|33.12|30.92|0
1662479100000|2022-09-06 15:45:00|35.88|33.68|34.3|32.1|36.84|34.64|34.09|31.89|0
1662479400000|2022-09-06 15:50:00|34.34|32.14|36.39|34.19|37.27|35.07|34.09|31.89|0
1662479700000|2022-09-06 15:55:00|36.12|33.92|36.2|34|37.26|35.06|35.95|33.75|0
1662480000000|2022-09-06 16:00:00|36.29|34.09|36.45|34.25|37.25|35.05|35.33|33.13|0
1662480300000|2022-09-06 16:05:00|35.84|33.64|32.01|29.81|37.25|35.05|31.7|29.5|0
1662480600000|2022-09-06 16:10:00|32.09|29.89|31.92|29.72|32.48|30.28|31.14|28.94|0
1662480900000|2022-09-06 16:15:00|31.76|29.56|29.22|27.02|32.08|29.88|28.92|26.72|0
1662481200000|2022-09-06 16:20:00|29.15|26.95|27.82|25.62|29.67|27.47|27.47|25.27|0
1662481500000|2022-09-06 16:25:00|27.89|25.69|28.83|26.63|29.05|26.85|26.83|24.63|0
1662481800000|2022-09-06 16:30:00|28.76|26.56|28.24|26.04|29.5|27.3|28.02|25.82|0
1662482100000|2022-09-06 16:35:00|28.31|26.11|28.59|26.39|29.41|27.21|28.23|26.03|0
1662482400000|2022-09-06 16:40:00|28.81|26.61|30.92|28.72|30.92|28.72|27.51|25.31|0
1662482700000|2022-09-06 16:45:00|30.85|28.65|30.45|28.25|31.07|28.87|29.54|27.34|0
1662483000000|2022-09-06 16:50:00|30.6|28.4|30.44|28.24|30.99|28.79|29.01|26.81|0
1662483300000|2022-09-06 16:55:00|30.59|28.39|30.28|28.08|31.53|29.33|29.9|27.7|0
1662483600000|2022-09-06 17:00:00|30.12|27.92|28.47|26.27|30.35|28.15|27.89|25.69|0
1662483900000|2022-09-06 17:05:00|28.55|26.35|24.98|22.78|28.55|26.35|24.98|22.78|0
1662484200000|2022-09-06 17:10:00|24.92|22.72|25.69|23.49|26.5|24.3|23.84|21.64|0
1662484500000|2022-09-06 17:15:00|25.5|23.3|26.35|24.15|26.62|24.42|24.94|22.74|0
1662484800000|2022-09-06 17:20:00|26.29|24.09|26.34|24.14|26.97|24.77|25.94|23.74|0
1662485100000|2022-09-06 17:25:00|26.21|24.01|25.8|23.6|26.55|24.35|25.6|23.4|0
1662485400000|2022-09-06 17:30:00|25.67|23.47|27.49|25.29|28.2|26|25.53|23.33|0
1662485700000|2022-09-06 17:35:00|27.42|25.22|27.83|25.63|27.9|25.7|26.52|24.32|0
1662486000000|2022-09-06 17:40:00|27.69|25.49|26.65|24.45|27.69|25.49|25.45|23.25|0
1662486300000|2022-09-06 17:45:00|26.78|24.58|25.5|23.3|27.61|25.41|25.5|23.3|0
1662486600000|2022-09-06 17:50:00|25.57|23.37|26.09|23.89|26.09|23.89|24.84|22.64|0
1662486900000|2022-09-06 17:55:00|26.02|23.82|28.22|26.02|28.22|26.02|26.02|23.82|0
1662487200000|2022-09-06 18:00:00|28.01|25.81|28.5|26.3|29.59|27.39|27.65|25.45|0
1662487500000|2022-09-06 18:05:00|28.42|26.22|28.66|26.46|28.92|26.72|27.64|25.44|0
1662487800000|2022-09-06 18:10:00|28.85|26.65|31.22|29.02|31.77|29.57|28.7|26.5|0
1662488100000|2022-09-06 18:15:00|31.3|29.1|31.06|28.86|32|29.8|30.61|28.41|0
1662488400000|2022-09-06 18:20:00|31.14|28.94|30.67|28.47|31.52|29.32|29.99|27.79|0
1662488700000|2022-09-06 18:25:00|30.75|28.55|30.02|27.82|31.12|28.92|29.69|27.49|0
1662489000000|2022-09-06 18:30:00|29.98|27.78|29.31|27.11|30.51|28.31|27.95|25.75|0
1662489300000|2022-09-06 18:35:00|29.24|27.04|29.82|27.62|30.64|28.44|28.44|26.24|0
1662489600000|2022-09-06 18:40:00|29.74|27.54|28.93|26.73|29.74|27.54|28.42|26.22|0
1662489900000|2022-09-06 18:45:00|28.89|26.69|29.28|27.08|29.35|27.15|27.71|25.51|0
1662490200000|2022-09-06 18:50:00|29.21|27.01|27.75|25.55|29.24|27.04|26.19|23.99|0
1662490500000|2022-09-06 18:55:00|27.78|25.58|27.32|25.12|28.97|26.77|26.83|24.63|0
1662490800000|2022-09-06 19:00:00|27.74|25.54|26.75|24.55|28.17|25.97|26.07|23.87|0
1662491100000|2022-09-06 19:05:00|26.61|24.41|29.61|27.41|29.76|27.56|26.48|24.28|0
1662491400000|2022-09-06 19:10:00|29.76|27.56|28.87|26.67|30.29|28.09|28.87|26.67|0
1662491700000|2022-09-06 19:15:00|29.01|26.81|28.86|26.66|30.9|28.7|28.72|26.52|0
1662492000000|2022-09-06 19:20:00|28.78|26.58|28.33|26.13|29.22|27.02|26.99|24.79|0
1662492300000|2022-09-06 19:25:00|28.41|26.21|27.74|25.54|29.07|26.87|27.6|25.4|0
1662492600000|2022-09-06 19:30:00|27.67|25.47|25.5|23.3|27.67|25.47|24.5|22.3|0
1662492900000|2022-09-06 19:35:00|25.57|23.37|25.49|23.29|26.32|24.12|25.16|22.96|0
1662493200000|2022-09-06 19:40:00|25.42|23.22|28.44|26.24|28.52|26.32|25.36|23.16|0
1662493500000|2022-09-06 19:45:00|28.3|26.1|27.78|25.58|28.66|26.46|26.43|24.23|0
1662493800000|2022-09-06 19:50:00|26.92|24.72|26.01|23.81|27.35|25.15|25.47|23.27|0
1662494100000|2022-09-06 19:55:00|25.94|23.74|27.54|25.34|27.62|25.42|24.46|22.26|0
1662494400000|2022-09-06 20:00:00|27.05|24.85|26.41|24.21|27.26|25.06|26|23.8|0
1662494700000|2022-09-06 20:05:00|26.48|24.28|25.85|23.65|26.54|24.34|25.78|23.58|0
1662495000000|2022-09-06 20:10:00|25.98|23.78|26.18|23.98|26.42|24.22|25.78|23.58|0
1662495300000|2022-09-06 20:15:00|26.12|23.63|26.84|24.28|26.84|24.28|26.04|23.56|0
1662495600000|2022-09-06 20:20:00|26.83|24.24|26.39|23.87|26.98|24.41|26.39|23.87|0
1662495900000|2022-09-06 20:25:00|26.31|23.81|26.02|23.54|26.39|23.87|25.81|23.35|0
1662496200000|2022-09-06 20:30:00|25.87|23.41|25.86|23.4|25.94|23.47|25.65|23.21|0
1662496500000|2022-09-06 20:35:00|25.94|23.47|25.96|23.49|26.08|23.59|25.86|23.4|0
1662496800000|2022-09-06 20:40:00|25.93|23.46|26.57|24.04|26.57|24.04|25.92|23.46|0
1662497100000|2022-09-06 20:45:00|26.5|23.97|26.7|24.16|26.71|24.16|26.34|23.84|0
1662497400000|2022-09-06 20:50:00|26.78|24.23|26.33|23.82|26.78|24.23|26.29|23.79|0
1662497700000|2022-09-06 20:55:00|26.37|23.85|26.79|24.24|26.98|24.41|26.33|23.82|0
1662498000000|2022-09-06 21:00:00|26.89|24.33|26.81|24.25|27|24.43|26.77|24.22|0
1662498300000|2022-09-06 21:05:00|26.8|24.28|26.66|24.12|26.86|24.3|26.61|24.07|0
1662498600000|2022-09-06 21:10:00|26.65|24.11|26.61|24.07|26.65|24.12|26.5|23.98|0
1662498900000|2022-09-06 21:15:00|26.54|24.02|26.68|24.14|26.69|24.14|26.54|24.01|0
1662499200000|2022-09-06 21:20:00|26.62|24.08|26.38|23.86|26.68|24.14|26.35|23.84|0
1662499500000|2022-09-06 21:25:00|26.37|24.03|26.5|23.98|26.56|24.03|26.37|23.94|0
1662499800000|2022-09-06 21:30:00|26.46|23.94|26.46|23.94|26.46|23.94|26.45|23.93|0
1662500100000|2022-09-06 21:35:00|26.52|23.99|26.45|23.93|26.52|23.99|26.43|23.91|0
1662500400000|2022-09-06 21:40:00|26.46|23.94|26.43|23.92|26.48|23.96|26.43|23.92|0
1662500700000|2022-09-06 21:45:00|26.38|23.91|26.32|23.81|26.38|23.91|26.32|23.81|0
1662501000000|2022-09-06 21:50:00|26.36|23.85|26.35|23.84|26.36|23.85|26.35|23.84|0
1662501300000|2022-09-06 21:55:00|26.34|23.83|26.43|23.91|26.44|23.92|26.34|23.83|0
1662501600000|2022-09-06 22:00:00|26.61|24.07|26.78|24.23|26.78|24.23|26.06|23.57|0
1662501900000|2022-09-06 22:05:00|26.86|24.3|26.77|24.22|26.86|24.3|26.34|23.83|0
1662502200000|2022-09-06 22:10:00|26.85|24.29|27.36|24.75|27.55|24.92|26.85|24.29|0
1662502500000|2022-09-06 22:15:00|27.43|24.82|27.38|24.77|27.43|24.82|26.83|24.28|0
1662502800000|2022-09-06 22:20:00|27.35|24.74|27.04|24.46|27.42|24.81|27.04|24.46|0
1662503100000|2022-09-06 22:25:00|27|24.43|27.25|24.66|27.25|24.66|26.96|24.39|0
1662503400000|2022-09-06 22:30:00|27.29|24.69|26.87|24.31|27.44|24.82|26.87|24.31|0
1662503700000|2022-09-06 22:35:00|26.8|24.25|26.79|24.24|26.98|24.41|26.57|24.04|0
1662504000000|2022-09-06 22:40:00|26.72|24.17|27|24.43|27.08|24.5|26.71|24.17|0
1662504300000|2022-09-06 22:45:00|26.85|24.3|27.21|24.62|27.21|24.62|26.78|24.23|0
1662504600000|2022-09-06 22:50:00|27.18|24.59|26.91|24.35|27.29|24.69|26.69|24.15|0
1662504900000|2022-09-06 22:55:00|26.98|24.34|26.9|24.34|27.2|24.61|26.9|24.34|0
1662505200000|2022-09-06 23:00:00|26.97|24.4|26.59|24.06|27.12|24.53|26.59|24.06|0
1662505500000|2022-09-06 23:05:00|26.56|24.03|25.72|23.27|26.63|24.09|25.58|23.14|0
1662505800000|2022-09-06 23:10:00|25.75|23.3|25.71|23.26|25.75|23.3|25.36|22.94|0
1662506100000|2022-09-06 23:15:00|25.78|23.32|25.84|23.38|26.13|23.64|25.78|23.32|0
1662506400000|2022-09-06 23:20:00|25.91|23.44|26.26|23.76|26.34|23.83|25.84|23.38|0
1662506700000|2022-09-06 23:25:00|26.34|23.83|25.89|23.43|26.48|23.96|25.89|23.43|0
1662507000000|2022-09-06 23:30:00|25.97|23.49|26.17|23.68|26.5|23.98|25.89|23.42|0
1662507300000|2022-09-06 23:35:00|26.32|23.81|26.31|23.8|26.53|24|26.24|23.74|0
1662507600000|2022-09-06 23:40:00|26.24|23.74|26.59|24.06|26.74|24.19|26.24|23.74|0
1662507900000|2022-09-06 23:45:00|26.52|23.99|26.11|23.62|26.59|24.06|25.79|23.33|0
1662508200000|2022-09-06 23:50:00|26.07|23.59|25.77|23.32|26.22|23.72|25.6|23.16|0
1662508500000|2022-09-06 23:55:00|25.7|23.25|25.77|23.31|25.98|23.51|25.49|23.06|0
1662508800000|2022-09-07 00:00:00|25.62|23.18|25.4|22.98|26.05|23.57|24.29|21.97|0
1662509100000|2022-09-07 00:05:00|25.33|22.92|26.18|23.69|26.25|23.75|25.25|22.85|0
1662509400000|2022-09-07 00:10:00|26.11|23.62|25.17|22.77|26.11|23.62|24.75|22.39|0
1662509700000|2022-09-07 00:15:00|25.1|22.71|21.75|19.68|25.1|22.71|21.56|19.51|0
1662510000000|2022-09-07 00:20:00|21.81|19.73|20.32|18.38|22|19.91|19.9|18.01|0
1662510300000|2022-09-07 00:25:00|20.38|18.44|20.95|18.95|21.04|19.04|20.38|18.44|0
1662510600000|2022-09-07 00:30:00|20.98|18.98|20.85|18.87|21.64|19.58|20.34|18.41|0
1662510900000|2022-09-07 00:35:00|20.89|18.9|20.94|18.94|21.13|19.12|20.34|18.4|0
1662511200000|2022-09-07 00:40:00|21|19|20.84|18.86|21.46|19.42|20.69|18.72|0
1662511500000|2022-09-07 00:45:00|20.87|18.89|21.45|19.41|21.7|19.63|20.78|18.8|0
1662511800000|2022-09-07 00:50:00|21.51|19.46|21.91|19.82|22.07|19.97|21.26|19.24|0
1662512100000|2022-09-07 00:55:00|21.88|19.79|22.06|19.96|22.38|20.25|21.56|19.51|0
1662512400000|2022-09-07 01:00:00|22.12|20.01|20.96|18.96|22.12|20.01|20.81|18.83|0
1662512700000|2022-09-07 01:05:00|20.93|18.94|21.11|19.1|21.42|19.38|20.87|18.88|0
1662513000000|2022-09-07 01:10:00|21.01|19.01|21.65|19.59|21.78|19.7|20.98|18.98|0
1662513300000|2022-09-07 01:15:00|21.59|19.53|21.58|19.53|22.09|19.99|21.21|19.19|0
1662513600000|2022-09-07 01:20:00|21.52|19.47|21.64|19.57|22.08|19.98|21.49|19.44|0
1662513900000|2022-09-07 01:25:00|21.6|19.55|21.81|19.74|22.13|20.02|21.51|19.46|0
1662514200000|2022-09-07 01:30:00|21.88|19.79|22.44|20.3|22.44|20.3|21.25|19.23|0
1662514500000|2022-09-07 01:35:00|22.38|20.24|22.14|20.03|22.38|20.24|21.43|19.39|0
1662514800000|2022-09-07 01:40:00|22.24|20.12|21.85|19.77|22.24|20.12|21.73|19.66|0
1662515100000|2022-09-07 01:45:00|21.91|19.83|22.93|20.75|23|20.81|21.66|19.6|0
1662515400000|2022-09-07 01:50:00|22.96|20.77|22.92|20.74|23.18|20.98|22.67|20.51|0
1662515700000|2022-09-07 01:55:00|22.86|20.68|22.72|20.55|22.99|20.8|22.65|20.5|0
1662516000000|2022-09-07 02:00:00|22.65|20.49|22.71|20.54|22.78|20.61|22.52|20.37|0
1662516300000|2022-09-07 02:05:00|22.64|20.49|22.83|20.65|22.96|20.77|22.51|20.37|0
1662516600000|2022-09-07 02:10:00|22.89|20.71|22.3|20.18|22.89|20.71|22.05|19.95|0
1662516900000|2022-09-07 02:15:00|22.33|20.21|22.07|19.97|22.37|20.24|21.98|19.89|0
1662517200000|2022-09-07 02:20:00|22.1|20|22.48|20.34|22.54|20.4|22.04|19.94|0
1662517500000|2022-09-07 02:25:00|22.35|20.22|23.12|20.92|23.15|20.95|22.35|20.22|0
1662517800000|2022-09-07 02:30:00|23.18|20.98|23.71|21.45|23.71|21.45|23.18|20.98|0
1662518100000|2022-09-07 02:35:00|23.64|21.39|22.9|20.72|23.94|21.66|22.77|20.6|0
1662518400000|2022-09-07 02:40:00|22.97|20.78|22.83|20.65|23.03|20.84|22.8|20.63|0
1662518700000|2022-09-07 02:45:00|22.86|20.68|23.15|20.94|23.21|21|22.76|20.59|0
1662519000000|2022-09-07 02:50:00|23.28|21.06|22.23|20.11|23.34|21.12|22.23|20.11|0
1662519300000|2022-09-07 02:55:00|22.29|20.17|22.12|20.02|22.29|20.17|21.97|19.88|0
1662519600000|2022-09-07 03:00:00|22.16|20.05|22.15|20.04|22.35|20.22|21.96|19.87|0
1662519900000|2022-09-07 03:05:00|22.21|20.1|21.89|19.8|22.27|20.15|21.82|19.74|0
1662520200000|2022-09-07 03:10:00|21.85|19.77|21.75|19.68|21.85|19.77|21.38|19.35|0
1662520500000|2022-09-07 03:15:00|21.69|19.62|21.09|19.08|21.75|19.68|20.94|18.94|0
1662520800000|2022-09-07 03:20:00|21.12|19.11|21.36|19.32|21.36|19.33|21|19|0
1662521100000|2022-09-07 03:25:00|21.3|19.27|22.17|20.06|22.23|20.11|21.17|19.15|0
1662521400000|2022-09-07 03:30:00|22.04|19.94|21.78|19.7|22.1|20|21.47|19.43|0
1662521700000|2022-09-07 03:35:00|21.84|19.76|21.27|19.24|21.84|19.76|21.21|19.19|0
1662522000000|2022-09-07 03:40:00|21.33|19.3|21.48|19.43|21.64|19.58|21.33|19.3|0
1662522300000|2022-09-07 03:45:00|21.51|19.46|21.63|19.57|21.75|19.68|21.51|19.46|0
1662522600000|2022-09-07 03:50:00|21.62|19.56|22.38|20.25|22.44|20.31|21.37|19.34|0
1662522900000|2022-09-07 03:55:00|22.31|20.19|22.43|20.3|22.5|20.36|22.18|20.07|0
1662523200000|2022-09-07 04:00:00|22.5|20.35|21.85|19.77|22.5|20.35|21.85|19.77|0
1662523500000|2022-09-07 04:05:00|21.82|19.74|21.87|19.79|22.03|19.93|21.72|19.65|0
1662523800000|2022-09-07 04:10:00|21.9|19.82|21.83|19.75|22.03|19.93|21.77|19.7|0
1662524100000|2022-09-07 04:15:00|21.89|19.81|21.89|19.8|22.05|19.95|21.83|19.75|0
1662524400000|2022-09-07 04:20:00|21.82|19.74|21.56|19.51|21.95|19.86|21.5|19.45|0
1662524700000|2022-09-07 04:25:00|21.53|19.48|21.58|19.53|21.75|19.67|21.44|19.39|0
1662525000000|2022-09-07 04:30:00|21.55|19.5|22.18|20.06|22.24|20.12|21.55|19.5|0
1662525300000|2022-09-07 04:35:00|22.11|20.01|22.49|20.35|22.62|20.47|22.11|20.01|0
1662525600000|2022-09-07 04:40:00|22.55|20.41|22.48|20.34|22.55|20.41|22.29|20.17|0
1662525900000|2022-09-07 04:45:00|22.54|20.4|23.09|20.89|23.09|20.89|22.54|20.4|0
1662526200000|2022-09-07 04:50:00|23.12|20.92|23.41|21.18|23.78|21.52|23.05|20.86|0
1662526500000|2022-09-07 04:55:00|23.38|21.15|23.3|21.08|23.64|21.39|23.2|20.99|0
1662526800000|2022-09-07 05:00:00|23.37|21.14|23.36|21.13|23.7|21.44|23.03|20.84|0
1662527100000|2022-09-07 05:05:00|23.43|21.19|24.23|21.92|24.23|21.92|23.29|21.07|0
1662527400000|2022-09-07 05:10:00|24.16|21.86|24.28|21.97|24.56|22.22|24.08|21.79|0
1662527700000|2022-09-07 05:15:00|24.35|22.03|24.9|22.53|25.04|22.65|24.22|21.91|0
1662528000000|2022-09-07 05:20:00|24.83|22.52|24.89|22.52|25.03|22.65|24.47|22.14|0
1662528300000|2022-09-07 05:25:00|24.96|22.58|23.98|21.7|24.96|22.58|23.98|21.7|0
1662528600000|2022-09-07 05:30:00|23.92|21.64|23.77|21.51|24.19|21.88|23.64|21.39|0
1662528900000|2022-09-07 05:35:00|23.84|21.57|23.53|21.29|23.84|21.57|23.43|21.2|0
1662529200000|2022-09-07 05:40:00|23.56|21.32|24.09|21.8|24.16|21.86|23.49|21.26|0
1662529500000|2022-09-07 05:45:00|24.16|21.86|24.08|21.79|24.64|22.29|23.81|21.55|0
1662529800000|2022-09-07 05:50:00|24.01|21.73|24.07|21.78|24.11|21.81|23.67|21.42|0
1662530100000|2022-09-07 05:55:00|24.14|21.84|23.59|21.34|24.34|22.03|23.52|21.28|0
1662530400000|2022-09-07 06:00:00|23.66|21.4|22.49|20.35|24.16|21.86|22.4|20.26|0
1662530700000|2022-09-07 06:05:00|22.46|20.32|22.71|20.55|22.91|20.73|22.46|20.32|0
1662531000000|2022-09-07 06:10:00|22.58|20.43|24.1|21.81|24.17|21.87|22.58|20.43|0
1662531300000|2022-09-07 06:15:00|24.17|21.87|24.44|22.11|24.57|22.23|23.52|21.28|0
1662531600000|2022-09-07 06:20:00|24.5|22.17|25.23|22.82|25.55|23.11|24.47|22.14|0
1662531900000|2022-09-07 06:25:00|25.26|22.86|24.9|22.53|25.43|23.01|24.76|22.41|0
1662532200000|2022-09-07 06:30:00|25|22.62|24.86|22.49|25.04|22.66|24.21|21.9|0
1662532500000|2022-09-07 06:35:00|24.82|22.46|24.95|22.58|25.17|22.77|24.54|22.2|0
1662532800000|2022-09-07 06:40:00|25.02|22.64|25.29|22.88|25.65|23.21|25.02|22.63|0
1662533100000|2022-09-07 06:45:00|25.36|22.95|25.78|23.33|26.29|23.79|25.22|22.82|0
1662533400000|2022-09-07 06:50:00|25.74|23.29|25.17|22.77|26|23.52|25.17|22.77|0
1662533700000|2022-09-07 06:55:00|25.13|22.74|24.91|22.54|25.56|23.12|24.85|22.48|0
1662534000000|2022-09-07 07:00:00|25.44|23.02|25.04|22.66|26.41|23.89|24.97|22.6|0
1662534300000|2022-09-07 07:05:00|25.02|22.82|24.48|22.28|25.58|23.38|24.48|22.28|0
1662534600000|2022-09-07 07:10:00|24.58|22.38|24.21|22.01|25.27|23.07|23.98|21.78|0
1662534900000|2022-09-07 07:15:00|24.24|22.04|24.13|21.93|24.93|22.73|24.1|21.9|0
1662535200000|2022-09-07 07:20:00|24.26|22.06|23.61|21.41|25.02|22.82|23.61|21.41|0
1662535500000|2022-09-07 07:25:00|23.67|21.47|23.28|21.08|23.69|21.49|22.79|20.62|0
1662535800000|2022-09-07 07:30:00|23.22|21.02|24.1|21.9|24.11|21.91|22.46|20.32|0
1662536100000|2022-09-07 07:35:00|24.04|21.84|24.55|22.35|24.89|22.69|23.97|21.77|0
1662536400000|2022-09-07 07:40:00|24.52|22.32|25.15|22.95|25.22|23.02|24.42|22.22|0
1662536700000|2022-09-07 07:45:00|25.08|22.88|26.79|24.59|26.79|24.59|25.08|22.88|0
1662537000000|2022-09-07 07:50:00|26.72|24.52|26.39|24.19|26.79|24.59|25.95|23.75|0
1662537300000|2022-09-07 07:55:00|26.5|24.3|27.34|25.14|27.71|25.51|26.36|24.16|0
1662537600000|2022-09-07 08:00:00|27.38|25.18|28.91|26.71|28.91|26.71|26.88|24.68|0
1662537900000|2022-09-07 08:05:00|28.87|26.67|28.5|26.3|30.11|27.91|27.99|25.79|0
1662538200000|2022-09-07 08:10:00|28.43|26.23|27.39|25.19|28.46|26.26|27.32|25.12|0
1662538500000|2022-09-07 08:15:00|27.46|25.26|27.6|25.4|28.04|25.84|26.88|24.68|0
1662538800000|2022-09-07 08:20:00|27.53|25.33|27.41|25.21|27.78|25.58|26.94|24.74|0
1662539100000|2022-09-07 08:25:00|27.3|25.1|27|24.8|27.65|25.45|27|24.8|0
1662539400000|2022-09-07 08:30:00|27.07|24.87|27.57|25.37|27.72|25.52|27|24.8|0
1662539700000|2022-09-07 08:35:00|27.53|25.33|26.77|24.57|27.67|25.47|26.77|24.57|0
1662540000000|2022-09-07 08:40:00|26.7|24.5|27.04|24.84|27.12|24.92|26.48|24.28|0
1662540300000|2022-09-07 08:45:00|27.12|24.92|27.91|25.71|27.98|25.78|27.12|24.92|0
1662540600000|2022-09-07 08:50:00|27.94|25.74|28.34|26.14|28.79|26.59|27.32|25.12|0
1662540900000|2022-09-07 08:55:00|28.27|26.07|28.7|26.5|28.93|26.73|28.26|26.06|0
1662541200000|2022-09-07 09:00:00|28.78|26.58|26.93|24.73|28.78|26.58|26.93|24.73|0
1662541500000|2022-09-07 09:05:00|27.01|24.81|26.78|24.58|27.4|25.2|26.78|24.58|0
1662541800000|2022-09-07 09:10:00|26.75|24.55|26.84|24.64|27.21|25.01|26.49|24.29|0
1662542100000|2022-09-07 09:15:00|26.99|24.79|27.7|25.5|27.7|25.5|26.95|24.75|0
1662542400000|2022-09-07 09:20:00|27.78|25.58|27.11|24.91|28|25.8|26.97|24.77|0
1662542700000|2022-09-07 09:25:00|27.18|24.98|27.39|25.19|27.61|25.41|26.82|24.62|0
1662543000000|2022-09-07 09:30:00|27.46|25.26|27.31|25.11|27.46|25.26|26.88|24.68|0
1662543300000|2022-09-07 09:35:00|27.38|25.18|26.65|24.45|27.89|25.69|26.65|24.45|0
1662543600000|2022-09-07 09:40:00|26.62|24.42|27.58|25.38|27.8|25.6|26.62|24.42|0
1662543900000|2022-09-07 09:45:00|27.65|25.45|28.01|25.81|28.12|25.92|27.22|25.02|0
1662544200000|2022-09-07 09:50:00|27.86|25.66|27.71|25.51|28.05|25.85|27.56|25.36|0
1662544500000|2022-09-07 09:55:00|27.78|25.58|28.29|26.09|28.37|26.17|27.78|25.58|0
1662544800000|2022-09-07 10:00:00|28.32|26.12|27.54|25.34|28.55|26.35|27.47|25.27|0
1662545100000|2022-09-07 10:05:00|27.5|25.3|27.53|25.33|28.12|25.92|27.4|25.2|0
1662545400000|2022-09-07 10:10:00|27.57|25.37|27.31|25.11|27.68|25.48|27.02|24.82|0
1662545700000|2022-09-07 10:15:00|27.23|25.03|27.44|25.24|27.44|25.24|26.51|24.31|0
1662546000000|2022-09-07 10:20:00|27.37|25.17|27.8|25.6|28.02|25.82|27.01|24.81|0
1662546300000|2022-09-07 10:25:00|27.72|25.52|28.08|25.88|28.12|25.92|27.5|25.3|0
1662546600000|2022-09-07 10:30:00|28.04|25.84|27.41|25.21|28.08|25.88|27.41|25.21|0
1662546900000|2022-09-07 10:35:00|27.37|25.17|27.99|25.79|28.36|26.16|27.26|25.06|0
1662547200000|2022-09-07 10:40:00|28.14|25.94|27.76|25.56|28.14|25.94|27.4|25.2|0
1662547500000|2022-09-07 10:45:00|27.79|25.59|27.09|24.89|27.9|25.7|26.67|24.47|0
1662547800000|2022-09-07 10:50:00|27.13|24.93|27.81|25.61|27.96|25.76|27.09|24.89|0
1662548100000|2022-09-07 10:55:00|27.74|25.54|27.29|25.09|27.81|25.61|27|24.8|0
1662548400000|2022-09-07 11:00:00|27.4|25.2|27.21|25.01|27.47|25.27|27.03|24.83|0
1662548700000|2022-09-07 11:05:00|27.24|25.04|26.73|24.53|27.72|25.52|26.73|24.53|0
1662549000000|2022-09-07 11:10:00|26.77|24.57|27.48|25.28|27.48|25.28|26.77|24.57|0
1662549300000|2022-09-07 11:15:00|27.55|25.35|27.25|25.05|27.63|25.43|27.11|24.91|0
1662549600000|2022-09-07 11:20:00|27.18|24.98|27.98|25.78|27.98|25.78|27.11|24.91|0
1662549900000|2022-09-07 11:25:00|27.9|25.7|27.82|25.62|27.98|25.78|27.82|25.62|0
1662550200000|2022-09-07 11:30:00|27.89|25.69|27.37|25.17|27.97|25.77|27.08|24.88|0
1662550500000|2022-09-07 11:35:00|27.44|25.24|23.97|21.77|27.59|25.39|23.97|21.77|0
1662550800000|2022-09-07 11:40:00|23.36|21.16|26.18|23.98|26.18|23.98|23.29|21.09|0
1662551100000|2022-09-07 11:45:00|26.05|23.85|24.94|22.74|26.05|23.85|24.47|22.27|0
1662551400000|2022-09-07 11:50:00|24.87|22.67|25.41|23.21|25.44|23.24|24.33|22.13|0
1662551700000|2022-09-07 11:55:00|25.34|23.14|25.06|22.86|25.75|23.55|24.79|22.59|0
1662552000000|2022-09-07 12:00:00|25.13|22.93|25.39|23.19|25.7|23.5|24.98|22.78|0
1662552300000|2022-09-07 12:05:00|25.25|23.05|23.51|21.31|25.25|23.05|22.8|20.62|0
1662552600000|2022-09-07 12:10:00|23.45|21.25|23.08|20.88|23.45|21.25|22.33|20.2|0
1662552900000|2022-09-07 12:15:00|23.15|20.95|23.33|21.13|23.75|21.55|22.88|20.7|0
1662553200000|2022-09-07 12:20:00|23.2|21|23.26|21.06|23.91|21.71|22.8|20.63|0
1662553500000|2022-09-07 12:25:00|23.19|20.99|22.89|20.71|23.45|21.25|22.59|20.44|0
1662553800000|2022-09-07 12:30:00|22.99|20.8|23.85|21.65|23.88|21.68|22.72|20.55|0
1662554100000|2022-09-07 12:35:00|23.69|21.49|24.93|22.73|24.93|22.73|23.49|21.29|0
1662554400000|2022-09-07 12:40:00|25|22.8|24.69|22.49|25.2|23|24.66|22.46|0
1662554700000|2022-09-07 12:45:00|24.72|22.52|24.02|21.82|24.79|22.59|23.86|21.66|0
1662555000000|2022-09-07 12:50:00|24.05|21.85|22.94|20.75|24.31|22.11|22.81|20.64|0
1662555300000|2022-09-07 12:55:00|23.01|20.81|24.43|22.23|24.43|22.23|23.01|20.81|0
1662555600000|2022-09-07 13:00:00|24.36|22.16|24.29|22.09|24.63|22.43|23.96|21.76|0
1662555900000|2022-09-07 13:05:00|24.22|22.02|24.61|22.41|25.02|22.82|24.22|22.02|0
1662556200000|2022-09-07 13:10:00|24.68|22.48|24.13|21.93|25.01|22.81|23.48|21.28|0
1662556500000|2022-09-07 13:15:00|24.2|22|25.13|22.93|25.2|23|24.13|21.93|0
1662556800000|2022-09-07 13:20:00|25.06|22.86|25.05|22.85|25.47|23.27|24.79|22.59|0
1662557100000|2022-09-07 13:25:00|25.12|22.92|24.77|22.57|25.12|22.92|24.31|22.11|0
1662557400000|2022-09-07 13:30:00|24.7|22.5|26.5|24.3|26.5|24.3|24.23|22.03|0
1662557700000|2022-09-07 13:35:00|26.43|24.23|29.91|27.71|30.15|27.95|26.35|24.15|0
1662558000000|2022-09-07 13:40:00|29.76|27.56|30.04|27.84|31.76|29.56|29.23|27.03|0
1662558300000|2022-09-07 13:45:00|30.28|28.08|30.66|28.46|31.47|29.27|30.04|27.84|0
1662558600000|2022-09-07 13:50:00|30.58|28.38|28.66|26.46|30.9|28.7|27.47|25.27|0
1662558900000|2022-09-07 13:55:00|28.43|26.23|27.97|25.77|30.05|27.85|27.45|25.25|0
1662559200000|2022-09-07 14:00:00|27.9|25.7|29.18|26.98|29.49|27.29|25.73|23.53|0
1662559500000|2022-09-07 14:05:00|29.1|26.9|28.03|25.83|29.72|27.52|27.07|24.87|0
1662559800000|2022-09-07 14:10:00|28.18|25.98|26.05|23.85|28.78|26.58|25.98|23.78|0
1662560100000|2022-09-07 14:15:00|26.12|23.92|27.71|25.51|28.08|25.88|25.28|23.08|0
1662560400000|2022-09-07 14:20:00|27.64|25.44|27.48|25.28|28.61|26.41|27.11|24.91|0
1662560700000|2022-09-07 14:25:00|27.33|25.13|29.75|27.55|29.91|27.71|26.82|24.62|0
1662561000000|2022-09-07 14:30:00|30.46|28.26|31.01|28.81|33.08|30.88|30.46|28.26|0
1662561300000|2022-09-07 14:35:00|31.17|28.97|30.68|28.48|31.99|29.79|30.04|27.84|0
1662561600000|2022-09-07 14:40:00|30.76|28.56|30.27|28.07|31.65|29.45|29.18|26.98|0
1662561900000|2022-09-07 14:45:00|30.35|28.15|30.02|27.82|30.67|28.47|29.48|27.28|0
1662562200000|2022-09-07 14:50:00|29.94|27.74|31.54|29.34|32.2|30|29.71|27.51|0
1662562500000|2022-09-07 14:55:00|31.46|29.26|31.2|29|32.28|30.08|31.04|28.84|0
1662562800000|2022-09-07 15:00:00|31.12|28.92|33.1|30.9|33.27|31.07|29.76|27.56|0
1662563100000|2022-09-07 15:05:00|32.85|30.65|33.95|31.75|34.56|32.36|32.26|30.06|0
1662563400000|2022-09-07 15:10:00|34.03|31.83|35.96|33.76|36.96|34.76|33.94|31.74|0
1662563700000|2022-09-07 15:15:00|35.87|33.67|35.12|32.92|36.23|34.03|34.59|32.39|0
1662564000000|2022-09-07 15:20:00|35.21|33.01|35.82|33.62|36.27|34.07|34.85|32.65|0
1662564300000|2022-09-07 15:25:00|35.73|33.53|34.57|32.37|36.27|34.07|34.48|32.28|0
1662564600000|2022-09-07 15:30:00|34.92|32.72|33.63|31.43|36.08|33.88|33.2|31|0
1662564900000|2022-09-07 15:35:00|33.89|31.69|34.41|32.21|35.21|33.01|33.81|31.61|0
1662565200000|2022-09-07 15:40:00|34.32|32.12|33.18|30.98|35.02|32.82|32.76|30.56|0
1662565500000|2022-09-07 15:45:00|33.27|31.07|34.74|32.54|35.18|32.98|33.18|30.98|0
1662565800000|2022-09-07 15:50:00|34.83|32.63|35.62|33.42|35.71|33.51|34.55|32.35|0
1662566100000|2022-09-07 15:55:00|35.71|33.51|34.54|32.34|36.25|34.05|34.37|32.17|0
1662566400000|2022-09-07 16:00:00|34.72|32.52|34.71|32.51|35.52|33.32|34.44|32.24|0
1662566700000|2022-09-07 16:05:00|34.62|32.42|35.36|33.16|35.36|33.16|33.14|30.94|0
1662567000000|2022-09-07 16:10:00|35.23|33.03|33.81|31.61|35.41|33.21|33.55|31.35|0
1662567300000|2022-09-07 16:15:00|33.9|31.7|32.52|30.32|34.15|31.95|32.35|30.15|0
1662567600000|2022-09-07 16:20:00|32.43|30.23|31.43|29.23|32.77|30.57|30.69|28.49|0
1662567900000|2022-09-07 16:25:00|31.26|29.06|32.75|30.55|33.01|30.81|31.02|28.82|0
1662568200000|2022-09-07 16:30:00|32.58|30.38|33.08|30.88|33.17|30.97|31.57|29.37|0
1662568500000|2022-09-07 16:35:00|33.25|31.05|35.34|33.14|35.34|33.14|32.48|30.28|0
1662568800000|2022-09-07 16:40:00|35.43|33.23|37.96|35.76|38.67|36.47|34.9|32.7|0
1662569100000|2022-09-07 16:45:00|38.15|35.95|36.69|34.49|38.15|35.95|36.14|33.94|0
1662569400000|2022-09-07 16:50:00|36.6|34.4|35.85|33.65|36.88|34.68|35.67|33.47|0
1662569700000|2022-09-07 16:55:00|35.67|33.47|36.21|34.01|36.3|34.1|34.76|32.56|0
1662570000000|2022-09-07 17:00:00|36.39|34.19|38.46|36.26|38.85|36.65|35.93|33.73|0
1662570300000|2022-09-07 17:05:00|38.27|36.07|38.06|35.86|38.84|36.64|37.4|35.2|0
1662570600000|2022-09-07 17:10:00|37.97|35.77|37.67|35.47|38.25|36.05|37.02|34.82|0
1662570900000|2022-09-07 17:15:00|37.86|35.66|36.82|34.62|38.33|36.13|36.54|34.34|0
1662571200000|2022-09-07 17:20:00|36.72|34.52|36.99|34.79|38.32|36.12|36.44|34.24|0
1662571500000|2022-09-07 17:25:00|37.09|34.89|36.06|33.86|37.09|34.89|35.69|33.49|0
1662571800000|2022-09-07 17:30:00|36.15|33.95|37.96|35.76|38.11|35.91|35.96|33.76|0
1662572100000|2022-09-07 17:35:00|37.92|35.72|39.35|37.15|39.85|37.65|37.53|35.33|0
1662572400000|2022-09-07 17:40:00|39.26|37.06|42.15|39.95|42.35|40.15|39.26|37.06|0
1662572700000|2022-09-07 17:45:00|42.04|39.84|42.65|40.45|42.75|40.55|41.12|38.92|0
1662573000000|2022-09-07 17:50:00|42.75|40.55|43.37|41.17|43.58|41.38|42.34|40.14|0
1662573300000|2022-09-07 17:55:00|43.58|41.38|42.84|40.64|43.58|41.38|42.22|40.02|0
1662573600000|2022-09-07 18:00:00|43.04|40.84|47.56|45.36|47.67|45.47|42.63|40.43|0
1662573900000|2022-09-07 18:05:00|47.67|45.47|44.92|42.72|47.78|45.58|44.49|42.29|0
1662574200000|2022-09-07 18:10:00|44.71|42.51|45.23|43.03|45.45|43.25|44.07|41.87|0
1662574500000|2022-09-07 18:15:00|45.13|42.93|42.27|40.07|45.77|43.57|42.17|39.97|0
1662574800000|2022-09-07 18:20:00|42.37|40.17|42.78|40.58|42.99|40.79|41.86|39.66|0
1662575100000|2022-09-07 18:25:00|42.99|40.79|44.9|42.7|44.9|42.7|42.78|40.58|0
1662575400000|2022-09-07 18:30:00|45.01|42.81|46.09|43.89|46.09|43.89|43.82|41.62|0
1662575700000|2022-09-07 18:35:00|45.98|43.78|45.75|43.55|46.87|44.67|45.32|43.12|0
1662576000000|2022-09-07 18:40:00|45.86|43.66|46.07|43.87|47.19|44.99|45.64|43.44|0
1662576300000|2022-09-07 18:45:00|46.18|43.98|46.95|44.75|46.95|44.75|45.74|43.54|0
1662576600000|2022-09-07 18:50:00|46.89|44.69|47.16|44.96|47.51|45.31|45.18|42.98|0
1662576900000|2022-09-07 18:55:00|47.11|44.91|48.16|45.96|48.51|46.31|46.49|44.29|0
1662577200000|2022-09-07 19:00:00|48.28|46.08|47.3|45.1|48.28|46.08|46.19|43.99|0
1662577500000|2022-09-07 19:05:00|47.42|45.22|48.89|46.69|48.89|46.69|46.52|44.32|0
1662577800000|2022-09-07 19:10:00|49.01|46.81|48.42|46.22|49.01|46.81|47.4|45.2|0
1662578100000|2022-09-07 19:15:00|48.54|46.34|47.39|45.19|49.81|47.61|46.94|44.74|0
1662578400000|2022-09-07 19:20:00|47.16|44.96|48.4|46.2|48.63|46.43|46.59|44.39|0
1662578700000|2022-09-07 19:25:00|48.34|46.14|50.48|48.28|50.95|48.75|48.28|46.08|0
1662579000000|2022-09-07 19:30:00|50.72|48.52|49.65|47.45|50.72|48.52|48.38|46.18|0
1662579300000|2022-09-07 19:35:00|49.42|47.22|48.02|45.82|49.88|47.68|47.34|45.14|0
1662579600000|2022-09-07 19:40:00|47.91|45.71|48.01|45.81|48.37|46.17|46.55|44.35|0
1662579900000|2022-09-07 19:45:00|47.67|45.47|50.2|48|50.67|48.47|47.67|45.47|0
1662580200000|2022-09-07 19:50:00|50.08|47.88|48.45|46.25|50.08|47.88|47.2|45|0
1662580500000|2022-09-07 19:55:00|48.22|46.02|46.96|44.76|48.22|46.02|45.52|43.32|0
1662580800000|2022-09-07 20:00:00|47.3|45.1|45.94|43.74|47.3|45.1|45.18|42.98|0
1662581100000|2022-09-07 20:05:00|45.83|43.63|45.93|43.73|46.28|44.08|45.06|42.86|0
1662581400000|2022-09-07 20:10:00|45.6|43.4|45.37|43.17|46.15|43.95|45.26|43.06|0
1662581700000|2022-09-07 20:15:00|46.11|43.31|46.99|44.19|47|44.2|46.11|43.31|0
1662582000000|2022-09-07 20:20:00|47.1|44.3|47.32|44.52|47.55|44.75|47.09|44.29|0
1662582300000|2022-09-07 20:25:00|47.37|44.57|47.31|44.51|47.88|45.08|47.31|44.51|0
1662582600000|2022-09-07 20:30:00|47.42|44.62|47.3|44.5|47.64|44.84|47.07|44.27|0
1662582900000|2022-09-07 20:35:00|47.41|44.61|47.51|44.71|47.51|44.71|47.29|44.49|0
1662583200000|2022-09-07 20:40:00|47.45|44.65|47.16|44.36|47.51|44.71|47.05|44.25|0
1662583500000|2022-09-07 20:45:00|47.05|44.25|47.15|44.35|47.38|44.58|47.04|44.24|0
1662583800000|2022-09-07 20:50:00|47.26|44.46|47.03|44.23|47.37|44.57|47.03|44.23|0
1662584100000|2022-09-07 20:55:00|47.14|44.34|46.51|43.71|47.14|44.34|46.51|43.71|0
1662584400000|2022-09-07 21:00:00|46.72|43.92|46.76|43.96|46.76|43.96|46.39|43.59|0
1662584700000|2022-09-07 21:05:00|46.72|43.92|47.08|44.28|47.12|44.32|46.67|43.87|0
1662585000000|2022-09-07 21:10:00|47.1|44.3|47.17|44.37|47.17|44.37|47.09|44.29|0
1662585300000|2022-09-07 21:15:00|47.16|44.36|47.14|44.34|47.28|44.48|47.14|44.34|0
1662585600000|2022-09-07 21:20:00|47.19|44.39|47.13|44.33|47.21|44.41|47.08|44.28|0
1662585900000|2022-09-07 21:25:00|47.1|44.3|47.25|44.45|47.25|44.45|47.09|44.29|0
1662586200000|2022-09-07 21:30:00|47.27|44.47|47.16|44.36|47.27|44.47|47.11|44.31|0
1662586500000|2022-09-07 21:35:00|47.17|44.37|47.13|44.33|47.17|44.37|47.01|44.21|0
1662586800000|2022-09-07 21:40:00|47.11|44.31|47.12|44.32|47.18|44.38|47.1|44.3|0
1662587100000|2022-09-07 21:45:00|47.14|44.34|46.98|44.18|47.15|44.35|46.95|44.15|0
1662587400000|2022-09-07 21:50:00|47.06|44.26|47.02|44.22|47.19|44.39|46.91|44.11|0
1662587700000|2022-09-07 21:55:00|47.04|44.24|47.08|44.28|47.16|44.36|46.99|44.19|0
1662588000000|2022-09-07 22:00:00|46.94|44.14|48.35|45.55|48.81|46.01|46.94|44.14|0
1662588300000|2022-09-07 22:05:00|48.29|45.49|49.03|46.23|49.04|46.24|48.29|45.49|0
1662588600000|2022-09-07 22:10:00|48.91|46.11|48.56|45.76|49.03|46.23|48.56|45.76|0
1662588900000|2022-09-07 22:15:00|48.5|45.7|48.26|45.46|48.72|45.92|48.09|45.29|0
1662589200000|2022-09-07 22:20:00|48.2|45.4|48.42|45.62|48.54|45.74|48.08|45.28|0
1662589500000|2022-09-07 22:25:00|48.31|45.51|48.07|45.27|48.42|45.62|47.95|45.15|0
1662589800000|2022-09-07 22:30:00|48.18|45.38|47.71|44.91|48.18|45.38|47.71|44.91|0
1662590100000|2022-09-07 22:35:00|47.6|44.8|47.14|44.34|47.6|44.8|46.91|44.11|0
1662590400000|2022-09-07 22:40:00|46.91|44.11|46.9|44.1|47.13|44.33|46.79|43.99|0
1662590700000|2022-09-07 22:45:00|46.79|43.99|46.55|43.75|46.79|43.99|46.39|43.59|0
1662591000000|2022-09-07 22:50:00|46.61|43.81|46.65|43.85|46.77|43.97|46.54|43.74|0
1662591300000|2022-09-07 22:55:00|46.71|43.91|47.43|44.63|47.43|44.63|46.54|43.74|0
1662591600000|2022-09-07 23:00:00|47.32|44.52|46.63|43.83|47.37|44.57|46.52|43.72|0
1662591900000|2022-09-07 23:05:00|46.57|43.77|46.96|44.16|46.96|44.16|46.52|43.72|0
1662592200000|2022-09-07 23:10:00|47.07|44.27|46.78|43.98|47.07|44.27|46.78|43.98|0
1662592500000|2022-09-07 23:15:00|46.83|44.03|46.94|44.14|48.08|45.28|46.83|44.03|0
1662592800000|2022-09-07 23:20:00|47.05|44.25|46.25|43.45|47.05|44.25|46.14|43.34|0
1662593100000|2022-09-07 23:25:00|46.31|43.51|46.13|43.33|46.36|43.56|46.13|43.33|0
1662593400000|2022-09-07 23:30:00|46.24|43.44|46.23|43.43|46.35|43.55|46.13|43.33|0
1662593700000|2022-09-07 23:35:00|45.68|42.88|45.78|42.98|45.9|43.1|45.45|42.65|0
1662594000000|2022-09-07 23:40:00|45.67|42.87|45.65|42.85|45.88|43.08|45.54|42.74|0
1662594300000|2022-09-07 23:45:00|45.54|42.74|45.87|43.07|45.98|43.18|45.54|42.74|0
1662594600000|2022-09-07 23:50:00|45.98|43.18|45.3|42.5|45.98|43.18|45.2|42.4|0
1662594900000|2022-09-07 23:55:00|45.41|42.61|45.56|42.76|45.62|42.82|45.29|42.49|0
1662595200000|2022-09-08 00:00:00|45.4|42.6|45.06|42.26|46.4|43.6|44.84|42.04|0
1662595500000|2022-09-08 00:05:00|45|42.2|45.1|42.3|45.61|42.81|44.83|42.03|0
1662595800000|2022-09-08 00:10:00|45.05|42.25|45.37|42.57|45.64|42.84|44.83|42.03|0
1662596100000|2022-09-08 00:15:00|45.42|42.62|47.71|44.91|48.52|45.72|45.42|42.62|0
1662596400000|2022-09-08 00:20:00|47.6|44.8|47.36|44.56|48.85|46.05|47.36|44.56|0
1662596700000|2022-09-08 00:25:00|47.24|44.44|47.57|44.77|47.81|45.01|47.12|44.32|0
1662597000000|2022-09-08 00:30:00|47.46|44.66|46.83|44.03|47.69|44.89|46.55|43.75|0
1662597300000|2022-09-08 00:35:00|46.88|44.08|47.32|44.52|47.33|44.53|46.32|43.52|0
1662597600000|2022-09-08 00:40:00|47.21|44.41|47.09|44.29|47.21|44.41|46.64|43.84|0
1662597900000|2022-09-08 00:45:00|46.97|44.17|46.74|43.94|47.2|44.4|46.63|43.83|0
1662598200000|2022-09-08 00:50:00|46.96|44.16|47.41|44.61|47.63|44.83|46.51|43.71|0
1662598500000|2022-09-08 00:55:00|47.52|44.72|47.51|44.71|47.97|45.17|47.29|44.49|0
1662598800000|2022-09-08 01:00:00|47.45|44.65|47.61|44.81|47.85|45.05|47.28|44.48|0
1662599100000|2022-09-08 01:05:00|47.5|44.7|48.98|46.18|49.1|46.3|47.38|44.58|0
1662599400000|2022-09-08 01:10:00|48.86|46.06|49.08|46.28|49.21|46.41|48.8|46|0
1662599700000|2022-09-08 01:15:00|48.97|46.17|47.46|44.66|49.49|46.69|47.35|44.55|0
1662600000000|2022-09-08 01:20:00|47.35|44.55|48.25|45.45|48.49|45.69|47.24|44.44|0
1662600300000|2022-09-08 01:25:00|48.19|45.39|48.59|45.79|48.71|45.91|48.02|45.22|0
1662600600000|2022-09-08 01:30:00|48.47|45.67|48.12|45.32|48.7|45.9|48|45.2|0
1662600900000|2022-09-08 01:35:00|48.23|45.43|47.19|44.39|48.57|45.77|47.19|44.39|0
1662601200000|2022-09-08 01:40:00|47.31|44.51|47.41|44.61|47.99|45.19|47.31|44.51|0
1662601500000|2022-09-08 01:45:00|47.46|44.66|47.63|44.83|47.86|45.06|47.46|44.66|0
1662601800000|2022-09-08 01:50:00|47.68|44.88|47.61|44.81|47.85|45.05|47.39|44.59|0
1662602100000|2022-09-08 01:55:00|47.55|44.75|47.38|44.58|47.61|44.81|47.26|44.46|0
1662602400000|2022-09-08 02:00:00|47.26|44.46|47.59|44.79|47.94|45.14|47.26|44.46|0
1662602700000|2022-09-08 02:05:00|47.48|44.68|47.47|44.67|47.82|45.02|47.35|44.55|0
1662603000000|2022-09-08 02:10:00|47.58|44.78|47.23|44.43|47.81|45.01|47.23|44.43|0
1662603300000|2022-09-08 02:15:00|47.34|44.54|47.56|44.76|47.57|44.77|47|44.2|0
1662603600000|2022-09-08 02:20:00|47.67|44.87|47.83|45.03|47.89|45.09|47.32|44.52|0
1662603900000|2022-09-08 02:25:00|47.78|44.98|47.31|44.51|47.94|45.14|47.31|44.51|0
1662604200000|2022-09-08 02:30:00|47.42|44.62|47.18|44.38|47.65|44.85|47.18|44.38|0
1662604500000|2022-09-08 02:35:00|47.07|44.27|46.16|43.36|47.18|44.38|45.94|43.14|0
1662604800000|2022-09-08 02:40:00|46.1|43.3|46.04|43.24|46.27|43.47|45.93|43.13|0
1662605100000|2022-09-08 02:45:00|46.15|43.35|45.91|43.11|46.26|43.46|45.58|42.78|0
1662605400000|2022-09-08 02:50:00|45.8|43|45.62|42.82|45.91|43.11|45.62|42.82|0
1662605700000|2022-09-08 02:55:00|45.68|42.88|45.34|42.54|45.9|43.1|45.34|42.54|0
1662606000000|2022-09-08 03:00:00|45.45|42.65|45.88|43.08|45.99|43.19|45.45|42.65|0
1662606300000|2022-09-08 03:05:00|45.82|43.02|46.43|43.63|46.54|43.74|45.65|42.85|0
1662606600000|2022-09-08 03:10:00|46.54|43.74|47.61|44.81|47.61|44.81|46.32|43.52|0
1662606900000|2022-09-08 03:15:00|47.55|44.75|47.43|44.63|47.66|44.86|46.86|44.06|0
1662607200000|2022-09-08 03:20:00|47.54|44.74|47.01|44.21|47.54|44.74|46.85|44.05|0
1662607500000|2022-09-08 03:25:00|47.19|44.39|46.27|43.47|47.19|44.39|46.27|43.47|0
1662607800000|2022-09-08 03:30:00|46.38|43.58|46.71|43.91|46.83|44.03|46.38|43.58|0
1662608100000|2022-09-08 03:35:00|46.77|43.97|46.3|43.5|47.16|44.36|46.25|43.45|0
1662608400000|2022-09-08 03:40:00|46.36|43.56|46.58|43.78|46.69|43.89|46.02|43.22|0
1662608700000|2022-09-08 03:45:00|46.52|43.72|46.23|43.43|46.57|43.77|46.01|43.21|0
1662609000000|2022-09-08 03:50:00|46.17|43.37|46.11|43.31|46.33|43.53|45.89|43.09|0
1662609300000|2022-09-08 03:55:00|46.22|43.42|46.32|43.52|46.77|43.97|46.1|43.3|0
1662609600000|2022-09-08 04:00:00|46.43|43.63|47.21|44.41|47.21|44.41|46.43|43.63|0
1662609900000|2022-09-08 04:05:00|47.1|44.3|47.2|44.4|47.21|44.41|46.64|43.84|0
1662610200000|2022-09-08 04:10:00|47.26|44.46|47.53|44.73|47.53|44.73|46.97|44.17|0
1662610500000|2022-09-08 04:15:00|47.59|44.79|47.07|44.27|47.65|44.85|46.95|44.15|0
1662610800000|2022-09-08 04:20:00|47.06|44.26|48.08|45.28|48.09|45.29|47.06|44.26|0
1662611100000|2022-09-08 04:25:00|47.97|45.17|47.5|44.7|47.97|45.17|47.16|44.36|0
1662611400000|2022-09-08 04:30:00|47.44|44.64|47.37|44.57|47.61|44.81|47.15|44.35|0
1662611700000|2022-09-08 04:35:00|47.31|44.51|47.71|44.91|47.82|45.02|47.26|44.46|0
1662612000000|2022-09-08 04:40:00|47.82|45.02|48.04|45.24|48.27|45.47|47.7|44.9|0
1662612300000|2022-09-08 04:45:00|47.92|45.12|47.8|45|48.15|45.35|47.68|44.88|0
1662612600000|2022-09-08 04:50:00|47.68|44.88|47.79|44.99|47.91|45.11|47.45|44.65|0
1662612900000|2022-09-08 04:55:00|47.9|45.1|48.24|45.44|48.35|45.55|47.78|44.98|0
1662613200000|2022-09-08 05:00:00|48.35|45.55|48.23|45.43|48.58|45.78|48.12|45.32|0
1662613500000|2022-09-08 05:05:00|48.22|45.42|48.56|45.76|48.92|46.12|48.22|45.42|0
1662613800000|2022-09-08 05:10:00|48.5|45.7|48.43|45.63|49.03|46.23|48.21|45.41|0
1662614100000|2022-09-08 05:15:00|48.49|45.69|49.01|46.21|49.24|46.44|47.97|45.17|0
1662614400000|2022-09-08 05:20:00|48.94|46.14|48.53|45.73|49|46.2|48.3|45.5|0
1662614700000|2022-09-08 05:25:00|48.41|45.61|48.63|45.83|48.99|46.19|48.41|45.61|0
1662615000000|2022-09-08 05:30:00|48.57|45.77|48.16|45.36|48.86|46.06|48.04|45.24|0
1662615300000|2022-09-08 05:35:00|48.27|45.47|48.61|45.81|48.61|45.81|48.16|45.36|0
1662615600000|2022-09-08 05:40:00|48.67|45.87|47.56|44.76|48.73|45.93|47.5|44.7|0
1662615900000|2022-09-08 05:45:00|47.5|44.7|48.01|45.21|48.13|45.33|47.32|44.52|0
1662616200000|2022-09-08 05:50:00|47.89|45.09|47.65|44.85|48.12|45.32|47.43|44.63|0
1662616500000|2022-09-08 05:55:00|47.54|44.74|48.8|46|48.92|46.12|47.42|44.62|0
1662616800000|2022-09-08 06:00:00|48.92|46.12|49.85|47.05|50.08|47.28|47.52|44.72|0
1662617100000|2022-09-08 06:05:00|49.61|46.81|50.31|47.51|50.31|47.51|48.44|45.64|0
1662617400000|2022-09-08 06:10:00|50.43|47.63|52.1|49.3|52.1|49.3|49.95|47.15|0
1662617700000|2022-09-08 06:15:00|51.98|49.18|52.58|49.78|53.21|50.41|51.98|49.18|0
1662618000000|2022-09-08 06:20:00|52.7|49.9|51.23|48.43|52.83|50.03|51.05|48.25|0
1662618300000|2022-09-08 06:25:00|51.11|48.31|50.86|48.06|51.47|48.67|50.74|47.94|0
1662618600000|2022-09-08 06:30:00|50.74|47.94|50.73|47.93|50.97|48.17|50.38|47.58|0
1662618900000|2022-09-08 06:35:00|50.67|47.87|49.41|46.61|50.67|47.87|48.83|46.03|0
1662619200000|2022-09-08 06:40:00|49.53|46.73|49.87|47.07|49.87|47.07|49.06|46.26|0
1662619500000|2022-09-08 06:45:00|49.99|47.19|49.15|46.35|50.11|47.31|48.8|46|0
1662619800000|2022-09-08 06:50:00|49.04|46.24|48.79|45.99|49.27|46.47|48.56|45.76|0
1662620100000|2022-09-08 06:55:00|48.68|45.88|48.55|45.75|49.13|46.33|48.32|45.52|0
1662620400000|2022-09-08 07:00:00|48.66|45.86|49.36|46.56|49.83|47.03|47.85|45.05|0
1662620700000|2022-09-08 07:05:00|49.06|46.86|49.86|47.66|50.53|48.33|48.64|46.44|0
1662621000000|2022-09-08 07:10:00|50.34|48.14|49.73|47.53|50.34|48.14|48.8|46.6|0
1662621300000|2022-09-08 07:15:00|49.62|47.42|47.72|45.52|49.73|47.53|46.94|44.74|0
1662621600000|2022-09-08 07:20:00|47.49|45.29|45.79|43.59|47.49|45.29|44.46|42.26|0
1662621900000|2022-09-08 07:25:00|45.56|43.36|45.11|42.91|45.56|43.36|44.02|41.82|0
1662622200000|2022-09-08 07:30:00|45|42.8|43.78|41.58|45|42.8|42.72|40.52|0
1662622500000|2022-09-08 07:35:00|43.68|41.48|43.77|41.57|44.21|42.01|42.71|40.51|0
1662622800000|2022-09-08 07:40:00|43.99|41.79|44.25|42.05|44.53|42.33|43.23|41.03|0
1662623100000|2022-09-08 07:45:00|44.2|42|44.57|42.37|44.85|42.65|43.86|41.66|0
1662623400000|2022-09-08 07:50:00|44.62|42.42|42.66|40.46|44.62|42.42|41.98|39.78|0
1662623700000|2022-09-08 07:55:00|42.56|40.36|43.84|41.64|44.06|41.86|42.13|39.93|0
1662624000000|2022-09-08 08:00:00|43.73|41.53|42.32|40.12|43.73|41.53|41.59|39.39|0
1662624300000|2022-09-08 08:05:00|42.43|40.23|42.31|40.11|43.17|40.97|42.01|39.81|0
1662624600000|2022-09-08 08:10:00|42.21|40.01|44.02|41.82|44.02|41.82|42.21|40.01|0
1662624900000|2022-09-08 08:15:00|44.13|41.93|44.45|42.25|44.89|42.69|43.37|41.17|0
1662625200000|2022-09-08 08:20:00|44.56|42.36|43.24|41.04|44.88|42.68|42.97|40.77|0
1662625500000|2022-09-08 08:25:00|43.35|41.15|44.66|42.46|44.82|42.62|42.92|40.72|0
1662625800000|2022-09-08 08:30:00|44.55|42.35|44.1|41.9|44.87|42.67|43.78|41.58|0
1662626100000|2022-09-08 08:35:00|44.32|42.12|43.98|41.78|44.53|42.33|43.77|41.57|0
1662626400000|2022-09-08 08:40:00|44.36|42.16|45.17|42.97|45.28|43.08|43.87|41.67|0
1662626700000|2022-09-08 08:45:00|45.28|43.08|45.49|43.29|45.83|43.63|44.84|42.64|0
1662627000000|2022-09-08 08:50:00|45.6|43.4|45.81|43.61|45.93|43.73|45.04|42.84|0
1662627300000|2022-09-08 08:55:00|45.87|43.67|46.59|44.39|46.59|44.39|45.48|43.28|0
1662627600000|2022-09-08 09:00:00|46.47|44.27|46.91|44.71|46.92|44.72|46.13|43.93|0
1662627900000|2022-09-08 09:05:00|46.8|44.6|45.78|43.58|47.14|44.94|45.67|43.47|0
1662628200000|2022-09-08 09:10:00|45.72|43.52|45.33|43.13|46|43.8|45.33|43.13|0
1662628500000|2022-09-08 09:15:00|45.32|43.12|45.76|43.56|46.04|43.84|44.99|42.79|0
1662628800000|2022-09-08 09:20:00|45.81|43.61|45.63|43.43|46.2|44|45.3|43.1|0
1662629100000|2022-09-08 09:25:00|45.75|43.55|45.79|43.59|45.97|43.77|45.4|43.2|0
1662629400000|2022-09-08 09:30:00|45.68|43.48|45.17|42.97|45.68|43.48|44.41|42.21|0
1662629700000|2022-09-08 09:35:00|45.28|43.08|46.21|44.01|46.27|44.07|44.62|42.42|0
1662630000000|2022-09-08 09:40:00|46.27|44.07|45.31|43.11|46.43|44.23|45.15|42.95|0
1662630300000|2022-09-08 09:45:00|45.37|43.17|44.91|42.71|45.69|43.49|44.7|42.5|0
1662630600000|2022-09-08 09:50:00|44.8|42.6|45.23|43.03|45.57|43.37|44.47|42.27|0
1662630900000|2022-09-08 09:55:00|45.29|43.09|46.34|44.14|46.34|44.14|45.01|42.81|0
1662631200000|2022-09-08 10:00:00|46.22|44.02|45.77|43.57|46.9|44.7|45.77|43.57|0
1662631500000|2022-09-08 10:05:00|45.65|43.45|46.09|43.89|46.2|44|44.71|42.51|0
1662631800000|2022-09-08 10:10:00|46.2|44|45.85|43.65|46.31|44.11|45.3|43.1|0
1662632100000|2022-09-08 10:15:00|45.91|43.71|45.67|43.47|45.96|43.76|45.07|42.87|0
1662632400000|2022-09-08 10:20:00|45.73|43.53|46.39|44.19|46.39|44.19|45.17|42.97|0
1662632700000|2022-09-08 10:25:00|46.28|44.08|46.49|44.29|46.61|44.41|45.49|43.29|0
1662633000000|2022-09-08 10:30:00|46.38|44.18|46.71|44.51|46.82|44.62|46.15|43.95|0
1662633300000|2022-09-08 10:35:00|46.82|44.62|47.15|44.95|47.49|45.29|45.8|43.6|0
1662633600000|2022-09-08 10:40:00|47.03|44.83|47.48|45.28|47.53|45.33|46.46|44.26|0
1662633900000|2022-09-08 10:45:00|47.42|45.22|48.27|46.07|49.09|46.89|47.25|45.05|0
1662634200000|2022-09-08 10:50:00|48.39|46.19|48.95|46.75|49.13|46.93|48.15|45.95|0
1662634500000|2022-09-08 10:55:00|48.72|46.52|48.02|45.82|48.84|46.64|47.73|45.53|0
1662634800000|2022-09-08 11:00:00|48.13|45.93|49.4|47.2|49.52|47.32|47.67|45.47|0
1662635100000|2022-09-08 11:05:00|49.28|47.08|49.27|47.07|49.28|47.08|48.12|45.92|0
1662635400000|2022-09-08 11:10:00|49.39|47.19|48.79|46.59|50.45|48.25|48.68|46.48|0
1662635700000|2022-09-08 11:15:00|48.68|46.48|47.74|45.54|48.68|46.48|47.63|45.43|0
1662636000000|2022-09-08 11:20:00|47.85|45.65|47.27|45.07|48.08|45.88|47.05|44.85|0
1662636300000|2022-09-08 11:25:00|47.38|45.18|47.72|45.52|47.72|45.52|46.81|44.61|0
1662636600000|2022-09-08 11:30:00|47.26|45.06|45.78|43.58|47.31|45.11|45.5|43.3|0
1662636900000|2022-09-08 11:35:00|45.89|43.69|46.44|44.24|46.56|44.36|45|42.8|0
1662637200000|2022-09-08 11:40:00|46.56|44.36|46.03|43.83|47.12|44.92|45.65|43.45|0
1662637500000|2022-09-08 11:45:00|45.87|43.67|44.86|42.66|45.98|43.78|44.86|42.66|0
1662637800000|2022-09-08 11:50:00|44.75|42.55|45.18|42.98|45.85|43.65|44.74|42.54|0
1662638100000|2022-09-08 11:55:00|45.07|42.87|45.95|43.75|46.06|43.86|44.95|42.75|0
1662638400000|2022-09-08 12:00:00|45.83|43.63|46.72|44.52|46.84|44.64|45.61|43.41|0
1662638700000|2022-09-08 12:05:00|46.84|44.64|47.22|45.02|47.51|45.31|46.61|44.41|0
1662639000000|2022-09-08 12:10:00|47.28|45.08|46.98|44.78|47.5|45.3|46.98|44.78|0
1662639300000|2022-09-08 12:15:00|47.04|44.84|42.43|40.23|50.18|47.98|42.43|40.23|0
1662639600000|2022-09-08 12:20:00|42.8|40.6|46.76|44.56|46.76|44.56|42.32|40.12|0
1662639900000|2022-09-08 12:25:00|46.87|44.67|45.16|42.96|46.93|44.73|44.16|41.96|0
1662640200000|2022-09-08 12:30:00|45.27|43.07|41.01|38.81|45.27|43.07|40.91|38.71|0
1662640500000|2022-09-08 12:35:00|41.33|39.13|41.53|39.33|42.39|40.19|41.01|38.81|0
1662640800000|2022-09-08 12:40:00|41.63|39.43|41.15|38.95|41.9|39.7|39.92|37.72|0
1662641100000|2022-09-08 12:45:00|41.05|38.85|42.09|39.89|42.95|40.75|40.53|38.33|0
1662641400000|2022-09-08 12:50:00|42.2|40|41.13|38.93|43.59|41.39|40.25|38.05|0
1662641700000|2022-09-08 12:55:00|40.92|38.72|38.26|36.06|40.92|38.72|37.87|35.67|0
1662642000000|2022-09-08 13:00:00|38.16|35.96|38.15|35.95|39.21|37.01|37.76|35.56|0
1662642300000|2022-09-08 13:05:00|38.25|36.05|37.84|35.64|38.75|36.55|36.54|34.34|0
1662642600000|2022-09-08 13:10:00|37.74|35.54|36.19|33.99|38.86|36.66|36.19|33.99|0
1662642900000|2022-09-08 13:15:00|36.38|34.18|37.72|35.52|37.92|35.72|35.72|33.52|0
1662643200000|2022-09-08 13:20:00|37.91|35.71|37.13|34.93|37.91|35.71|35.8|33.6|0
1662643500000|2022-09-08 13:25:00|37.03|34.83|35.69|33.49|37.31|35.11|35.51|33.31|0
1662643800000|2022-09-08 13:30:00|35.97|33.77|33.83|31.63|36.34|34.14|32.48|30.28|0
1662644100000|2022-09-08 13:35:00|33.65|31.45|35.29|33.09|35.85|33.65|32.77|30.57|0
1662644400000|2022-09-08 13:40:00|35.01|32.81|40.93|38.73|42.06|39.86|32.78|30.58|0
1662644700000|2022-09-08 13:45:00|40.62|38.42|40.5|38.3|42.08|39.88|37.69|35.49|0
1662645000000|2022-09-08 13:50:00|40.2|38|42.07|39.87|42.6|40.4|38.87|36.67|0
1662645300000|2022-09-08 13:55:00|41.85|39.65|42.69|40.49|44.55|42.35|41.22|39.02|0
1662645600000|2022-09-08 14:00:00|43.34|41.14|38.08|35.88|43.88|41.68|37.2|35|0
1662645900000|2022-09-08 14:05:00|37.79|35.59|41.23|39.03|42.61|40.41|37.59|35.39|0
1662646200000|2022-09-08 14:10:00|41.02|38.82|40.08|37.88|42.81|40.61|38.96|36.76|0
1662646500000|2022-09-08 14:15:00|40.59|38.39|46.78|44.58|47|44.8|38.96|36.76|0
1662646800000|2022-09-08 14:20:00|46.43|44.23|43.86|41.66|48.39|46.19|43.54|41.34|0
1662647100000|2022-09-08 14:25:00|43.54|41.34|44.46|42.26|45.96|43.76|42.89|40.69|0
1662647400000|2022-09-08 14:30:00|44.57|42.37|47.53|45.33|48|45.8|43.13|40.93|0
1662647700000|2022-09-08 14:35:00|47.65|45.45|50.26|48.06|51.11|48.91|46.14|43.94|0
1662648000000|2022-09-08 14:40:00|50.38|48.18|51.13|48.93|52.21|50.01|49.05|46.85|0
1662648300000|2022-09-08 14:45:00|51.25|49.05|50.63|48.43|52.12|49.92|49.9|47.7|0
1662648600000|2022-09-08 14:50:00|50.5|48.3|51.11|48.91|51.48|49.28|48.69|46.49|0
1662648900000|2022-09-08 14:55:00|51.23|49.03|53.73|51.53|54.11|51.91|50.49|48.29|0
1662649200000|2022-09-08 15:00:00|53.85|51.65|55.47|53.27|56.92|54.72|53.34|51.14|0
1662649500000|2022-09-08 15:05:00|55.34|53.14|56.64|54.44|57.44|55.24|55.34|53.14|0
1662649800000|2022-09-08 15:10:00|56.77|54.57|57.02|54.82|57.42|55.22|54.94|52.74|0
1662650100000|2022-09-08 15:15:00|57.29|55.09|57.28|55.08|58.08|55.88|55.96|53.76|0
1662650400000|2022-09-08 15:20:00|57.41|55.21|57.27|55.07|58.61|56.41|56.61|54.41|0
1662650700000|2022-09-08 15:25:00|57.53|55.33|55.91|53.71|57.67|55.47|55.28|53.08|0
1662651000000|2022-09-08 15:30:00|55.65|53.45|56.42|54.22|56.55|54.35|55|52.8|0
1662651300000|2022-09-08 15:35:00|56.16|53.96|52.93|50.73|57.61|55.41|52.56|50.36|0
1662651600000|2022-09-08 15:40:00|52.81|50.61|52.55|50.35|53.05|50.85|50.81|48.61|0
1662651900000|2022-09-08 15:45:00|52.29|50.09|50.82|48.62|53.55|51.35|49.87|47.67|0
1662652200000|2022-09-08 15:50:00|50.7|48.5|52.3|50.1|52.56|50.36|49.83|47.63|0
1662652500000|2022-09-08 15:55:00|52.43|50.23|51.17|48.97|52.68|50.48|51.04|48.84|0
1662652800000|2022-09-08 16:00:00|51.42|49.22|41.29|39.09|52.04|49.84|41.19|38.99|0
1662653100000|2022-09-08 16:05:00|41.19|38.99|37.52|35.32|41.29|39.09|35.06|32.86|0
1662653400000|2022-09-08 16:10:00|37.22|35.02|36.98|33.9|39.2|36.12|33.98|30.9|0
1662653700000|2022-09-08 16:15:00|36.49|33.41|36.87|33.79|38.56|35.48|34.97|31.89|0
1662654000000|2022-09-08 16:20:00|36.97|33.89|35.46|33.26|37.66|34.58|33.84|30.76|0
1662654300000|2022-09-08 16:25:00|35.74|33.54|37.3|35.1|38|35.8|34.69|32.49|0
1662654600000|2022-09-08 16:30:00|37|34.8|40.05|36.97|40.77|38.57|36.7|34.5|0
1662654900000|2022-09-08 16:35:00|40.16|37.08|39.97|36.89|41.02|37.94|39.25|36.17|0
1662655200000|2022-09-08 16:40:00|39.86|36.78|44.29|41.21|44.85|41.77|39.03|35.95|0
1662655500000|2022-09-08 16:45:00|44.51|41.43|43.72|40.64|44.51|41.43|42.73|39.65|0
1662655800000|2022-09-08 16:50:00|43.61|40.53|44.5|42.3|45.99|43.79|42.94|40.53|0
1662656100000|2022-09-08 16:55:00|44.39|42.19|43.7|41.5|45.06|42.86|43.59|41.39|0
1662656400000|2022-09-08 17:00:00|43.59|41.39|42.36|39.28|44.6|42.4|40.95|38.69|0
1662656700000|2022-09-08 17:05:00|41.67|38.59|42.42|39.34|42.87|39.79|40.6|37.52|0
1662657000000|2022-09-08 17:10:00|42.86|39.78|48.69|45.61|49.06|45.98|42.86|39.78|0
1662657300000|2022-09-08 17:15:00|48.93|45.85|48.07|44.99|49.3|46.22|47.36|44.28|0
1662657600000|2022-09-08 17:20:00|48.19|45.11|48.39|46.19|49.42|46.34|47.83|44.75|0
1662657900000|2022-09-08 17:25:00|48.03|45.83|48.02|45.82|49.62|47.42|46.46|44.26|0
1662658200000|2022-09-08 17:30:00|48.14|45.94|47.64|45.44|48.99|46.79|45.86|43.66|0
1662658500000|2022-09-08 17:35:00|47.4|45.2|49.59|47.39|51.35|49.15|47.28|45.08|0
1662658800000|2022-09-08 17:40:00|49.96|47.76|50.2|48|50.64|48.44|49.09|46.89|0
1662659100000|2022-09-08 17:45:00|49.7|47.5|50.56|48.36|50.7|48.5|49.08|46.88|0
1662659400000|2022-09-08 17:50:00|50.69|48.49|48.2|46|50.81|48.61|48.2|46|0
1662659700000|2022-09-08 17:55:00|48.45|46.25|46.99|44.79|48.57|46.37|43.49|41.29|0
1662660000000|2022-09-08 18:00:00|47.59|45.39|49.16|46.96|49.16|46.96|46.39|44.19|0
1662660300000|2022-09-08 18:05:00|49.29|47.09|47.81|45.61|50.15|47.95|46.85|44.65|0
1662660600000|2022-09-08 18:10:00|48.05|45.85|47.66|45.46|49.49|47.29|47.54|45.34|0
1662660900000|2022-09-08 18:15:00|47.54|45.34|49.59|47.39|50.21|48.01|46.46|44.26|0
1662661200000|2022-09-08 18:20:00|49.35|47.15|49.58|47.38|49.96|47.76|48.49|46.29|0
1662661500000|2022-09-08 18:25:00|49.46|47.26|48.96|46.76|50.32|48.12|48.41|46.21|0
1662661800000|2022-09-08 18:30:00|49.08|46.88|52.49|50.29|52.62|50.42|48.96|46.76|0
1662662100000|2022-09-08 18:35:00|52.62|50.42|52.48|50.28|52.86|50.66|51.1|48.9|0
1662662400000|2022-09-08 18:40:00|52.6|50.4|49.17|46.09|52.86|50.66|45.87|43.47|0
1662662700000|2022-09-08 18:45:00|48.93|45.85|47.52|44.44|49.78|46.7|46.35|43.27|0
1662663000000|2022-09-08 18:50:00|47.4|44.32|48.5|46.3|49.11|46.91|45.44|43.24|0
1662663300000|2022-09-08 18:55:00|48.26|46.06|46.47|44.27|48.38|46.18|45.89|43.69|0
1662663600000|2022-09-08 19:00:00|46.35|44.15|45.3|43.1|48.24|46.04|43.48|41.28|0
1662663900000|2022-09-08 19:05:00|45.07|42.87|45.63|43.43|47.04|44.84|44.84|42.64|0
1662664200000|2022-09-08 19:10:00|45.51|43.31|47.6|45.4|47.6|45.4|44.48|42.28|0
1662664500000|2022-09-08 19:15:00|47.72|45.52|48.31|46.11|48.68|46.48|46.88|44.68|0
1662664800000|2022-09-08 19:20:00|48.43|46.23|49.64|47.44|50.26|48.06|47.83|45.63|0
1662665100000|2022-09-08 19:25:00|49.77|47.57|48.53|46.33|50.01|47.81|48.17|45.97|0
1662665400000|2022-09-08 19:30:00|48.65|46.45|47.68|45.48|50.37|48.17|47.32|45.12|0
1662665700000|2022-09-08 19:35:00|47.56|45.36|48.15|45.95|48.63|46.43|46.72|44.52|0
1662666000000|2022-09-08 19:40:00|47.9|45.7|45.06|42.86|48.51|46.31|44.71|42.51|0
1662666300000|2022-09-08 19:45:00|44.94|42.74|44.83|42.63|47.65|45.45|44.6|42.4|0
1662666600000|2022-09-08 19:50:00|45.77|43.57|51.45|49.25|51.45|49.25|45.77|43.57|0
1662666900000|2022-09-08 19:55:00|51.07|48.87|53.39|51.19|53.52|51.32|50.55|48.35|0
1662667200000|2022-09-08 20:00:00|53.65|51.45|54.31|52.11|55.18|52.98|53.52|51.32|0
1662667500000|2022-09-08 20:05:00|54.45|52.25|54.3|52.1|54.84|52.64|54.04|51.84|0
1662667800000|2022-09-08 20:10:00|54.17|51.97|54.69|52.49|55.24|53.04|54.03|51.83|0
1662668100000|2022-09-08 20:15:00|55.53|52.73|55.79|52.99|55.8|53|55.26|52.46|0
1662668400000|2022-09-08 20:20:00|55.85|53.05|55.24|52.44|55.85|53.05|55.24|52.44|0
1662668700000|2022-09-08 20:25:00|55.23|52.43|55.09|52.29|55.23|52.43|54.96|52.16|0
1662669000000|2022-09-08 20:30:00|55.23|52.43|54.95|52.15|55.23|52.43|54.95|52.15|0
1662669300000|2022-09-08 20:35:00|55.08|52.28|54.94|52.14|55.08|52.28|54.94|52.14|0
1662669600000|2022-09-08 20:40:00|54.93|52.13|55.5|52.7|55.5|52.7|54.93|52.13|0
1662669900000|2022-09-08 20:45:00|55.49|52.69|55.49|52.69|55.76|52.96|55.49|52.69|0
1662670200000|2022-09-08 20:50:00|55.62|52.82|55.61|52.81|55.76|52.96|55.48|52.68|0
1662670500000|2022-09-08 20:55:00|55.47|52.67|55.39|52.59|55.87|53.07|55.39|52.59|0
1662670800000|2022-09-08 21:00:00|55.45|52.65|55.52|52.72|55.65|52.85|55.33|52.53|0
1662671100000|2022-09-08 21:05:00|55.5|52.7|55.61|52.81|55.61|52.81|55.48|52.68|0
1662671400000|2022-09-08 21:10:00|55.59|52.79|55.5|52.7|55.59|52.79|55.5|52.7|0
1662671700000|2022-09-08 21:15:00|55.58|52.78|55.43|52.63|55.58|52.78|55.29|52.49|0
1662672000000|2022-09-08 21:20:00|55.47|52.67|55.61|52.81|55.64|52.84|55.35|52.55|0
1662672300000|2022-09-08 21:25:00|55.38|52.58|55.59|52.79|55.74|52.94|55.36|52.56|0
1662672600000|2022-09-08 21:30:00|55.57|52.77|55.48|52.68|55.57|52.77|55.25|52.45|0
1662672900000|2022-09-08 21:35:00|55.47|52.67|55.17|52.37|55.47|52.67|55.17|52.37|0
1662673200000|2022-09-08 21:40:00|55.12|52.32|55.13|52.33|55.13|52.33|55.09|52.29|0
1662673500000|2022-09-08 21:45:00|55.12|52.32|55.21|52.41|55.32|52.52|55.08|52.28|0
1662673800000|2022-09-08 21:50:00|55.23|52.43|55.2|52.4|55.3|52.5|55.07|52.27|0
1662674100000|2022-09-08 21:55:00|55.32|52.52|55.25|52.45|55.32|52.52|55.15|52.35|0
1662674400000|2022-09-08 22:00:00|55.26|52.46|54.45|51.65|55.67|52.87|54.32|51.52|0
1662674700000|2022-09-08 22:05:00|54.38|51.58|54.37|51.57|54.52|51.72|54.31|51.51|0
1662675000000|2022-09-08 22:10:00|54.44|51.64|54.36|51.56|54.5|51.7|54.24|51.44|0
1662675300000|2022-09-08 22:15:00|54.23|51.43|53.42|50.62|54.36|51.56|53.42|50.62|0
1662675600000|2022-09-08 22:20:00|53.35|50.55|53.28|50.48|53.68|50.88|53.28|50.48|0
1662675900000|2022-09-08 22:25:00|53.41|50.61|53.07|50.27|53.54|50.74|53|50.2|0
1662676200000|2022-09-08 22:30:00|53.14|50.34|53.52|50.72|53.65|50.85|52.93|50.13|0
1662676500000|2022-09-08 22:35:00|53.39|50.59|54.31|51.51|54.31|51.51|53.39|50.59|0
1662676800000|2022-09-08 22:40:00|54.17|51.37|53.63|50.83|54.3|51.5|53.5|50.7|0
1662677100000|2022-09-08 22:45:00|53.76|50.96|53.75|50.95|54.03|51.23|53.75|50.95|0
1662677400000|2022-09-08 22:50:00|53.68|50.88|53.61|50.81|53.74|50.94|53.61|50.81|0
1662677700000|2022-09-08 22:55:00|53.74|50.94|54.26|51.46|54.26|51.46|53.74|50.94|0
1662678000000|2022-09-08 23:00:00|54.39|51.59|54.85|52.05|54.93|52.13|54.39|51.59|0
1662678300000|2022-09-08 23:05:00|54.65|51.85|54.64|51.84|54.98|52.18|54.51|51.71|0
1662678600000|2022-09-08 23:10:00|54.57|51.77|54.9|52.1|55.04|52.24|54.5|51.7|0
1662678900000|2022-09-08 23:15:00|55.03|52.23|55.16|52.36|55.16|52.36|54.96|52.16|0
1662679200000|2022-09-08 23:20:00|55.29|52.49|55.96|53.16|55.97|53.17|55.29|52.49|0
1662679500000|2022-09-08 23:25:00|55.82|53.02|55.95|53.15|55.96|53.16|55.82|53.02|0
1662679800000|2022-09-08 23:30:00|55.81|53.01|55.39|52.59|55.94|53.14|54.99|52.19|0
1662680100000|2022-09-08 23:35:00|55.32|52.52|55.25|52.45|55.53|52.73|54.85|52.05|0
1662680400000|2022-09-08 23:40:00|55.38|52.58|54.7|51.9|55.38|52.58|54.7|51.9|0
1662680700000|2022-09-08 23:45:00|54.83|52.03|55.22|52.42|55.22|52.42|54.69|51.89|0
1662681000000|2022-09-08 23:50:00|55.49|52.69|55.48|52.68|55.9|53.1|55.08|52.28|0
1662681300000|2022-09-08 23:55:00|55.35|52.55|54.53|51.73|55.35|52.55|54.53|51.73|0
1662681600000|2022-09-09 00:00:00|54.66|51.86|54.52|51.72|55.74|52.94|54.26|51.46|0
1662681900000|2022-09-09 00:05:00|54.38|51.58|55.45|52.65|55.86|53.06|54.25|51.45|0
1662682200000|2022-09-09 00:10:00|55.52|52.72|57.22|54.42|57.22|54.42|55.45|52.65|0
1662682500000|2022-09-09 00:15:00|57.36|54.56|57.76|54.96|58.46|55.66|56.8|54|0
1662682800000|2022-09-09 00:20:00|57.62|54.82|57.2|54.4|57.76|54.96|57.06|54.26|0
1662683100000|2022-09-09 00:25:00|57.19|54.39|58.02|55.22|58.02|55.22|56.71|53.91|0
1662683400000|2022-09-09 00:30:00|57.88|55.08|59.83|57.03|60.12|57.32|57.88|55.08|0
1662683700000|2022-09-09 00:35:00|59.98|57.18|59.96|57.16|60.26|57.46|59.68|56.88|0
1662684000000|2022-09-09 00:40:00|60.11|57.31|60.38|57.58|60.67|57.87|59.96|57.16|0
1662684300000|2022-09-09 00:45:00|60.52|57.72|60.23|57.43|60.67|57.87|59.95|57.15|0
1662684600000|2022-09-09 00:50:00|60.08|57.28|60.64|57.84|60.93|58.13|60.08|57.28|0
1662684900000|2022-09-09 00:55:00|60.43|57.63|59.35|56.55|60.5|57.7|59.07|56.27|0
1662685200000|2022-09-09 01:00:00|59.21|56.41|58.36|55.56|59.63|56.83|58.22|55.42|0
1662685500000|2022-09-09 01:05:00|58.08|55.28|58.77|55.97|59.19|56.39|57.86|55.06|0
1662685800000|2022-09-09 01:10:00|58.91|56.11|58.34|55.54|58.97|56.17|58.27|55.47|0
1662686100000|2022-09-09 01:15:00|58.33|55.53|59.17|56.37|59.17|56.37|58.05|55.25|0
1662686400000|2022-09-09 01:20:00|59.59|56.79|58.31|55.51|59.59|56.79|58.31|55.51|0
1662686700000|2022-09-09 01:25:00|58.17|55.37|57.33|54.53|58.31|55.51|57.33|54.53|0
1662687000000|2022-09-09 01:30:00|57.19|54.39|55.67|52.87|57.33|54.53|55.67|52.87|0
1662687300000|2022-09-09 01:35:00|55.8|53|55.93|53.13|56.35|53.55|55.73|52.93|0
1662687600000|2022-09-09 01:40:00|55.79|52.99|56.88|54.08|57.3|54.5|55.79|52.99|0
1662687900000|2022-09-09 01:45:00|56.95|54.15|57.28|54.48|57.29|54.49|56.6|53.8|0
1662688200000|2022-09-09 01:50:00|57.42|54.62|57.64|54.84|58.34|55.54|57.28|54.48|0
1662688500000|2022-09-09 01:55:00|57.78|54.98|57.07|54.27|57.91|55.11|56.94|54.14|0
1662688800000|2022-09-09 02:00:00|57.21|54.41|57.89|55.09|58.04|55.24|57.21|54.41|0
1662689100000|2022-09-09 02:05:00|57.75|54.95|57.6|54.8|58.17|55.37|57.54|54.74|0
1662689400000|2022-09-09 02:10:00|57.88|55.08|58.71|55.91|58.99|56.19|57.88|55.08|0
1662689700000|2022-09-09 02:15:00|58.85|56.05|58.42|55.62|58.99|56.19|58.28|55.48|0
1662690000000|2022-09-09 02:20:00|58.56|55.76|58.97|56.17|59.11|56.31|58.42|55.62|0
1662690300000|2022-09-09 02:25:00|58.89|56.09|59.66|56.86|59.67|56.87|58.89|56.09|0
1662690600000|2022-09-09 02:30:00|59.81|57.01|60.08|57.28|60.65|57.85|59.73|56.93|0
1662690900000|2022-09-09 02:35:00|59.94|57.14|59.5|56.7|60.08|57.28|59.08|56.28|0
1662691200000|2022-09-09 02:40:00|59.36|56.56|59.49|56.69|59.78|56.98|59.21|56.41|0
1662691500000|2022-09-09 02:45:00|59.63|56.83|58.07|55.27|59.63|56.83|57.94|55.14|0
1662691800000|2022-09-09 02:50:00|58.21|55.41|58.2|55.4|58.63|55.83|58.14|55.34|0
1662692100000|2022-09-09 02:55:00|58.34|55.54|58.33|55.53|58.62|55.82|58.19|55.39|0
1662692400000|2022-09-09 03:00:00|58.47|55.67|58.67|55.87|58.74|55.94|58.05|55.25|0
1662692700000|2022-09-09 03:05:00|58.74|55.94|57.89|55.09|58.74|55.94|57.75|54.95|0
1662693000000|2022-09-09 03:10:00|58.03|55.23|58.02|55.22|58.58|55.78|57.89|55.09|0
1662693300000|2022-09-09 03:15:00|58.16|55.36|58.56|55.76|58.57|55.77|58.01|55.21|0
1662693600000|2022-09-09 03:20:00|58.7|55.9|58.69|55.89|58.98|56.18|58.41|55.61|0
1662693900000|2022-09-09 03:25:00|58.83|56.03|59.96|57.16|59.96|57.16|58.69|55.89|0
1662694200000|2022-09-09 03:30:00|59.81|57.01|59.4|56.6|59.98|57.18|58.96|56.16|0
1662694500000|2022-09-09 03:35:00|59.69|56.89|59.53|56.73|59.69|56.89|59.26|56.46|0
1662694800000|2022-09-09 03:40:00|59.67|56.87|60.09|57.29|60.24|57.44|59.67|56.87|0
1662695100000|2022-09-09 03:45:00|60.01|57.21|59.09|56.29|60.09|57.29|59.09|56.29|0
1662695400000|2022-09-09 03:50:00|59.23|56.43|59.5|56.7|59.79|56.99|59.09|56.29|0
1662695700000|2022-09-09 03:55:00|59.64|56.84|60.05|57.25|60.2|57.4|59.64|56.84|0
1662696000000|2022-09-09 04:00:00|60.2|57.4|60.33|57.53|60.76|57.96|60.05|57.25|0
1662696300000|2022-09-09 04:05:00|60.47|57.67|60.74|57.94|61.18|58.38|60.47|57.67|0
1662696600000|2022-09-09 04:10:00|60.89|58.09|61.31|58.51|61.46|58.66|60.6|57.8|0
1662696900000|2022-09-09 04:15:00|61.16|58.36|60.86|58.06|61.3|58.5|60.86|58.06|0
1662697200000|2022-09-09 04:20:00|60.72|57.92|60.71|57.91|61|58.2|60.57|57.77|0
1662697500000|2022-09-09 04:25:00|60.78|57.98|60.84|58.04|60.99|58.19|60.27|57.47|0
1662697800000|2022-09-09 04:30:00|60.7|57.9|61.12|58.32|61.12|58.32|60.55|57.75|0
1662698100000|2022-09-09 04:35:00|61.26|58.46|61.97|59.17|61.97|59.17|61.11|58.31|0
1662698400000|2022-09-09 04:40:00|61.9|59.1|61.96|59.16|62.11|59.31|61.67|58.87|0
1662698700000|2022-09-09 04:45:00|62.03|59.23|63.55|60.75|63.85|61.05|61.96|59.16|0
1662699000000|2022-09-09 04:50:00|63.41|60.61|63.54|60.74|63.7|60.9|63.25|60.45|0
1662699300000|2022-09-09 04:55:00|63.39|60.59|63.09|60.29|63.54|60.74|63.09|60.29|0
1662699600000|2022-09-09 05:00:00|63.24|60.44|62.64|59.84|63.38|60.58|62.21|59.41|0
1662699900000|2022-09-09 05:05:00|62.79|59.99|61.18|58.38|62.86|60.06|61.18|58.38|0
1662700200000|2022-09-09 05:10:00|61.33|58.53|61.46|58.66|61.61|58.81|61.03|58.23|0
1662700500000|2022-09-09 05:15:00|61.31|58.51|61.74|58.94|62.18|59.38|61.31|58.51|0
1662700800000|2022-09-09 05:20:00|61.59|58.79|61.44|58.64|61.74|58.94|61.01|58.21|0
1662701100000|2022-09-09 05:25:00|61.5|58.7|62|59.2|62.3|59.5|61.44|58.64|0
1662701400000|2022-09-09 05:30:00|62.15|59.35|60.41|57.61|62.58|59.78|60.13|57.33|0
1662701700000|2022-09-09 05:35:00|60.48|57.68|60.11|57.31|60.48|57.68|59.83|57.03|0
1662702000000|2022-09-09 05:40:00|60.25|57.45|60.82|58.02|61.25|58.45|60.25|57.45|0
1662702300000|2022-09-09 05:45:00|61.1|58.3|61.54|58.74|61.69|58.89|60.38|57.58|0
1662702600000|2022-09-09 05:50:00|61.39|58.59|60.53|57.73|61.54|58.74|60.38|57.58|0
1662702900000|2022-09-09 05:55:00|60.38|57.58|60.94|58.14|61.09|58.29|60.09|57.29|0
1662703200000|2022-09-09 06:00:00|60.51|57.71|58.11|55.31|60.66|57.86|57.98|55.18|0
1662703500000|2022-09-09 06:05:00|58.25|55.45|58.33|55.53|58.61|55.81|57.84|55.04|0
1662703800000|2022-09-09 06:10:00|58.05|55.25|58.45|55.65|58.74|55.94|58.05|55.25|0
1662704100000|2022-09-09 06:15:00|58.52|55.72|59.03|56.23|59.31|56.51|58.52|55.72|0
1662704400000|2022-09-09 06:20:00|59.17|56.37|59.22|56.42|59.72|56.92|59.16|56.36|0
1662704700000|2022-09-09 06:25:00|59.16|56.36|58.18|55.38|59.5|56.7|58.18|55.38|0
1662705000000|2022-09-09 06:30:00|58.45|55.65|56.93|54.13|58.59|55.79|56.8|54|0
1662705300000|2022-09-09 06:35:00|56.8|54|57.94|55.14|58.01|55.21|56.52|53.72|0
1662705600000|2022-09-09 06:40:00|57.6|54.8|57.73|54.93|57.74|54.94|57.12|54.32|0
1662705900000|2022-09-09 06:45:00|57.59|54.79|58.54|55.74|58.69|55.89|57.59|54.79|0
1662706200000|2022-09-09 06:50:00|58.27|55.47|58.53|55.73|58.82|56.02|58.27|55.47|0
1662706500000|2022-09-09 06:55:00|58.67|55.87|59.36|56.56|60.06|57.26|58.53|55.73|0
1662706800000|2022-09-09 07:00:00|59.08|56.28|61.75|58.95|61.89|59.09|59|56.2|0
1662707100000|2022-09-09 07:05:00|61.59|59.39|63.46|60.38|66.41|63.92|61.59|59.39|0
1662707400000|2022-09-09 07:10:00|63.61|60.53|67.89|65.69|68.19|65.99|63.46|60.38|0
1662707700000|2022-09-09 07:15:00|68.04|65.84|66.89|64.69|68.49|66.29|66.52|64.32|0
1662708000000|2022-09-09 07:20:00|67.12|64.92|67.26|65.06|68.63|66.43|66.96|64.76|0
1662708300000|2022-09-09 07:25:00|67.41|65.21|70.31|68.11|70.46|68.26|67.41|65.21|0
1662708600000|2022-09-09 07:30:00|70.15|67.95|66.33|64.13|70.61|68.41|66.33|64.13|0
1662708900000|2022-09-09 07:35:00|66.41|64.21|65.87|63.67|66.63|64.43|64.98|62.78|0
1662709200000|2022-09-09 07:40:00|65.73|63.53|64.53|62.33|66.02|63.82|64.23|62.03|0
1662709500000|2022-09-09 07:45:00|64.68|62.48|65.4|63.2|66.01|63.81|64.52|62.32|0
1662709800000|2022-09-09 07:50:00|65.11|62.91|64.06|61.86|65.7|63.5|63.33|61.13|0
1662710100000|2022-09-09 07:55:00|63.92|61.72|65.08|62.88|65.54|63.34|63.69|61.49|0
1662710400000|2022-09-09 08:00:00|65.16|62.96|65.22|63.02|65.38|63.18|63.9|61.7|0
1662710700000|2022-09-09 08:05:00|65.07|62.87|66.55|64.35|66.55|64.35|65.07|62.87|0
1662711000000|2022-09-09 08:10:00|66.4|64.2|67.45|65.25|67.9|65.7|66.02|63.82|0
1662711300000|2022-09-09 08:15:00|67.6|65.4|70.73|68.53|71.13|68.93|67.6|65.4|0
1662711600000|2022-09-09 08:20:00|70.97|68.77|71.27|69.07|71.74|69.54|70.5|68.3|0
1662711900000|2022-09-09 08:25:00|71.11|68.91|71.73|69.53|71.89|69.69|70.96|68.76|0
1662712200000|2022-09-09 08:30:00|71.57|69.37|69.52|67.32|72.44|70.24|69.36|67.16|0
1662712500000|2022-09-09 08:35:00|69.36|67.16|68.27|66.07|70.53|68.33|68.11|65.91|0
1662712800000|2022-09-09 08:40:00|67.81|65.61|70.28|68.08|70.51|68.31|67.35|65.15|0
1662713100000|2022-09-09 08:45:00|70.12|67.92|71.05|68.85|71.21|69.01|70.12|67.92|0
1662713400000|2022-09-09 08:50:00|71.21|69.01|71.2|69|71.37|69.17|70.57|68.37|0
1662713700000|2022-09-09 08:55:00|71.36|69.16|71.03|68.83|71.51|69.31|70.79|68.59|0
1662714000000|2022-09-09 09:00:00|71.19|68.99|71.18|68.98|71.5|69.3|69.77|67.57|0
1662714300000|2022-09-09 09:05:00|71.34|69.14|70.69|68.49|71.49|69.29|69.76|67.56|0
1662714600000|2022-09-09 09:10:00|70.61|68.41|71.16|68.96|71.48|69.28|70.61|68.41|0
1662714900000|2022-09-09 09:15:00|71.31|69.11|69.89|67.69|71.31|69.11|69.89|67.69|0
1662715200000|2022-09-09 09:20:00|70.04|67.84|71.13|68.93|71.45|69.25|70.04|67.84|0
1662715500000|2022-09-09 09:25:00|70.98|68.78|70.81|68.61|71.13|68.93|70.03|67.83|0
1662715800000|2022-09-09 09:30:00|70.88|68.68|70.48|68.28|70.96|68.76|70.33|68.13|0
1662716100000|2022-09-09 09:35:00|70.4|68.2|70.79|68.59|70.79|68.59|69.85|67.65|0
1662716400000|2022-09-09 09:40:00|70.63|68.43|69.21|67.01|71.42|69.22|69.21|67.01|0
1662716700000|2022-09-09 09:45:00|69.05|66.85|68.73|66.53|69.52|67.32|68.73|66.53|0
1662717000000|2022-09-09 09:50:00|68.65|66.45|67.95|65.75|69.04|66.84|67.33|65.13|0
1662717300000|2022-09-09 09:55:00|67.87|65.67|69.96|67.76|70.27|68.07|67.87|65.67|0
1662717600000|2022-09-09 10:00:00|69.8|67.6|68.31|66.11|70.11|67.91|68.31|66.11|0
1662717900000|2022-09-09 10:05:00|68.23|66.03|67.45|65.25|69.08|66.88|67.45|65.25|0
1662718200000|2022-09-09 10:10:00|67.68|65.48|68.52|66.32|68.53|66.33|67.68|65.48|0
1662718500000|2022-09-09 10:15:00|68.36|66.16|68.51|66.31|70.07|67.87|67.74|65.54|0
1662718800000|2022-09-09 10:20:00|68.43|66.23|70.21|68.01|70.21|68.01|67.89|65.69|0
1662719100000|2022-09-09 10:25:00|70.06|67.86|70.68|68.48|70.68|68.48|69.58|67.38|0
1662719400000|2022-09-09 10:30:00|70.52|68.32|71.3|69.1|72.09|69.89|70.04|67.84|0
1662719700000|2022-09-09 10:35:00|71.14|68.94|72.96|70.76|73.2|71|70.82|68.62|0
1662720000000|2022-09-09 10:40:00|72.88|70.68|73.51|71.31|74|71.8|72.72|70.52|0
1662720300000|2022-09-09 10:45:00|73.67|71.47|73.82|71.62|74.48|72.28|73.51|71.31|0
1662720600000|2022-09-09 10:50:00|73.99|71.79|73.01|70.81|73.99|71.79|73.01|70.81|0
1662720900000|2022-09-09 10:55:00|73.17|70.97|72.68|70.48|73.49|71.29|72.2|70|0
1662721200000|2022-09-09 11:00:00|72.36|70.16|71.07|68.87|72.36|70.16|70.44|68.24|0
1662721500000|2022-09-09 11:05:00|71.15|68.95|71.7|69.5|71.86|69.66|70.91|68.71|0
1662721800000|2022-09-09 11:10:00|71.85|69.65|71.37|69.17|71.85|69.65|70.27|68.07|0
1662722100000|2022-09-09 11:15:00|71.53|69.33|71.04|68.84|72|69.8|70.41|68.21|0
1662722400000|2022-09-09 11:20:00|70.88|68.68|69.61|67.41|71.04|68.84|69.45|67.25|0
1662722700000|2022-09-09 11:25:00|69.45|67.25|70.07|67.87|70.39|68.19|69.3|67.1|0
1662723000000|2022-09-09 11:30:00|69.91|67.71|68.19|65.99|70.07|67.87|67.88|65.68|0
1662723300000|2022-09-09 11:35:00|68.1|65.9|69.58|67.38|69.89|67.69|68.1|65.9|0
1662723600000|2022-09-09 11:40:00|69.42|67.22|69.72|67.52|69.88|67.68|68.95|66.75|0
1662723900000|2022-09-09 11:45:00|69.56|67.36|69.4|67.2|69.72|67.52|69.09|66.89|0
1662724200000|2022-09-09 11:50:00|69.55|67.35|69.07|66.87|69.71|67.51|68.76|66.56|0
1662724500000|2022-09-09 11:55:00|68.92|66.72|68.75|66.55|69.06|66.86|67.37|65.17|0
1662724800000|2022-09-09 12:00:00|68.91|66.71|67.81|65.61|68.91|66.71|67.35|65.15|0
1662725100000|2022-09-09 12:05:00|67.65|65.45|66.26|64.06|67.81|65.61|66.26|64.06|0
1662725400000|2022-09-09 12:10:00|66.72|64.52|67.48|65.28|67.79|65.59|66.26|64.06|0
1662725700000|2022-09-09 12:15:00|67.63|65.43|68.55|66.35|69.02|66.82|67.32|65.12|0
1662726000000|2022-09-09 12:20:00|68.71|66.51|68.29|66.09|69.48|67.28|68.08|65.88|0
1662726300000|2022-09-09 12:25:00|68.37|66.17|68.67|66.47|70.09|67.89|68.37|66.17|0
1662726600000|2022-09-09 12:30:00|68.36|66.16|70.56|68.36|70.72|68.52|67.89|65.69|0
1662726900000|2022-09-09 12:35:00|70.72|68.52|71.34|69.14|71.51|69.31|70.08|67.88|0
1662727200000|2022-09-09 12:40:00|71.18|68.98|73.6|71.4|73.6|71.4|71.18|68.98|0
1662727500000|2022-09-09 12:45:00|73.76|71.56|73.42|71.22|73.92|71.72|72.37|70.17|0
1662727800000|2022-09-09 12:50:00|73.34|71.14|69.24|67.04|73.59|71.39|69.24|67.04|0
1662728100000|2022-09-09 12:55:00|69.48|67.28|68.29|66.09|70.91|68.71|68.21|66.01|0
1662728400000|2022-09-09 13:00:00|68.13|65.93|68.12|65.92|68.76|66.56|67.66|65.46|0
1662728700000|2022-09-09 13:05:00|68.28|66.08|68.34|66.14|68.59|66.39|67.18|64.98|0
1662729000000|2022-09-09 13:10:00|68.27|66.07|67.79|65.59|68.42|66.22|66.71|64.51|0
1662729300000|2022-09-09 13:15:00|67.94|65.74|68.01|65.81|69.35|67.15|67.79|65.59|0
1662729600000|2022-09-09 13:20:00|68.09|65.89|66.06|63.86|69.03|66.83|65.91|63.71|0
1662729900000|2022-09-09 13:25:00|66.22|64.02|64.07|61.87|66.37|64.17|62.64|60.44|0
1662730200000|2022-09-09 13:30:00|64.52|62.32|69.47|67.27|69.79|67.59|64.52|62.32|0
1662730500000|2022-09-09 13:35:00|69.95|67.75|67.89|65.69|71.06|68.86|66.35|64.15|0
1662730800000|2022-09-09 13:40:00|68.52|66.32|66.2|64|70.4|68.2|66.2|64|0
1662731100000|2022-09-09 13:45:00|65.89|63.69|68.35|66.15|71.03|68.83|63.03|60.83|0
1662731400000|2022-09-09 13:50:00|68.66|66.46|70.02|67.82|70.8|68.6|67.72|65.52|0
1662731700000|2022-09-09 13:55:00|69.86|67.66|75.09|72.89|75.09|72.89|67.09|64.89|0
1662732000000|2022-09-09 14:00:00|75.58|73.38|79.86|77.66|80.2|78|74.28|72.08|0
1662732300000|2022-09-09 14:05:00|79.6|77.4|81.19|78.99|81.36|79.16|78.52|76.32|0
1662732600000|2022-09-09 14:10:00|81.36|79.16|78.67|76.47|81.36|79.16|77.51|75.31|0
1662732900000|2022-09-09 14:15:00|78.83|76.63|78.54|76.34|83.39|81.19|77.17|74.97|0
1662733200000|2022-09-09 14:20:00|78.78|76.58|76.87|74.67|80.55|78.35|76.55|74.35|0
1662733500000|2022-09-09 14:25:00|77.03|74.83|80.53|78.33|81.21|79.01|75.56|73.36|0
1662733800000|2022-09-09 14:30:00|80.86|78.66|82.21|80.01|82.9|80.7|79.35|77.15|0
1662734100000|2022-09-09 14:35:00|82.55|80.35|83.14|80.94|83.58|81.38|80.34|78.14|0
1662734400000|2022-09-09 14:40:00|83.23|81.03|86.16|83.96|87.22|85.02|83.23|81.03|0
1662734700000|2022-09-09 14:45:00|86.34|84.14|86.68|84.48|87.21|85.01|83.73|81.53|0
1662735000000|2022-09-09 14:50:00|86.85|84.65|85.79|83.59|88.08|85.88|85.27|83.07|0
1662735300000|2022-09-09 14:55:00|85.97|83.77|86.31|84.11|86.66|84.46|83.88|81.68|0
1662735600000|2022-09-09 15:00:00|86.48|84.28|84.21|82.01|87.89|85.69|81.98|79.78|0
1662735900000|2022-09-09 15:05:00|84.04|81.84|83|80.8|85.58|83.38|82.49|80.29|0
1662736200000|2022-09-09 15:10:00|82.83|80.63|83.5|81.3|83.85|81.65|80.96|78.76|0
1662736500000|2022-09-09 15:15:00|84.01|81.81|81.11|78.91|85.73|83.53|80.77|78.57|0
1662736800000|2022-09-09 15:20:00|80.94|78.74|81.77|79.57|81.95|79.75|79.01|76.81|0
1662737100000|2022-09-09 15:25:00|81.94|79.74|83.81|81.61|84.5|82.3|81.77|79.57|0
1662737400000|2022-09-09 15:30:00|83.98|81.78|81.43|79.23|84.02|81.82|79.73|77.53|0
1662737700000|2022-09-09 15:35:00|81.78|79.58|85.58|83.38|85.58|83.38|81.09|78.89|0
1662738000000|2022-09-09 15:40:00|85.76|83.56|84.35|82.15|86.64|84.44|83.31|81.11|0
1662738300000|2022-09-09 15:45:00|84.17|81.97|82.95|80.75|85.04|82.84|82.6|80.4|0
1662738600000|2022-09-09 15:50:00|83.2|81|81.39|79.19|83.2|81|80.2|78|0
1662738900000|2022-09-09 15:55:00|81.56|79.36|83.62|81.42|83.62|81.42|80.54|78.34|0
1662739200000|2022-09-09 16:00:00|82.07|79.87|77.32|75.12|84.31|82.11|76.66|74.46|0
1662739500000|2022-09-09 16:05:00|77.65|75.45|79.83|77.63|79.83|77.63|76.65|74.45|0
1662739800000|2022-09-09 16:10:00|80|77.8|80.33|78.13|81.52|79.32|79.15|76.95|0
1662740100000|2022-09-09 16:15:00|80.16|77.96|79.64|77.44|80.33|78.13|76.63|74.43|0
1662740400000|2022-09-09 16:20:00|79.3|77.1|75.45|73.25|79.3|77.1|74.63|72.43|0
1662740700000|2022-09-09 16:25:00|75.62|73.42|77.76|75.56|78.69|76.49|75.29|73.09|0
1662741000000|2022-09-09 16:30:00|77.6|75.4|79.77|77.57|80.11|77.91|76.1|73.9|0
1662741300000|2022-09-09 16:35:00|79.43|77.23|80.44|78.24|82.16|79.96|79.1|76.9|0
1662741600000|2022-09-09 16:40:00|80.61|78.41|80.94|78.74|82.49|80.29|80.44|78.24|0
1662741900000|2022-09-09 16:45:00|80.77|78.57|82.95|80.75|83.3|81.1|79.07|76.87|0
1662742200000|2022-09-09 16:50:00|83.3|81.1|84.16|81.96|85.04|82.84|82.78|80.58|0
1662742500000|2022-09-09 16:55:00|84.34|82.14|85.2|83|85.38|83.18|83.63|81.43|0
1662742800000|2022-09-09 17:00:00|85.38|83.18|84.14|81.94|85.38|83.18|81.88|79.68|0
1662743100000|2022-09-09 17:05:00|84.31|82.11|86.24|84.04|86.24|84.04|84.13|81.93|0
1662743400000|2022-09-09 17:10:00|86.07|83.87|88.01|85.81|88.02|85.82|85.71|83.51|0
1662743700000|2022-09-09 17:15:00|87.84|85.64|88.36|86.16|89.63|87.43|87.66|85.46|0
1662744000000|2022-09-09 17:20:00|88.18|85.98|87.99|85.79|89.07|86.87|87.11|84.91|0
1662744300000|2022-09-09 17:25:00|87.9|85.7|87.45|85.25|89.07|86.87|87.45|85.25|0
1662744600000|2022-09-09 17:30:00|87.63|85.43|89.41|87.21|90.14|87.94|87.63|85.43|0
1662744900000|2022-09-09 17:35:00|89.59|87.39|91.03|88.83|91.04|88.84|89.23|87.03|0
1662745200000|2022-09-09 17:40:00|90.85|88.65|87.24|85.04|90.85|88.65|87.24|85.04|0
1662745500000|2022-09-09 17:45:00|87.42|85.22|89.02|86.82|89.02|86.82|86.17|83.97|0
1662745800000|2022-09-09 17:50:00|89.2|87|88.83|86.63|89.38|87.18|87.22|85.02|0
1662746100000|2022-09-09 17:55:00|88.65|86.45|89.36|87.16|89.54|87.34|87.93|85.73|0
1662746400000|2022-09-09 18:00:00|89.18|86.98|86.66|84.46|89.18|86.98|85.25|83.05|0
1662746700000|2022-09-09 18:05:00|86.48|84.28|87.19|84.99|88.44|86.24|85.6|83.4|0
1662747000000|2022-09-09 18:10:00|87.37|85.17|90.06|87.86|90.24|88.04|85.94|83.74|0
1662747300000|2022-09-09 18:15:00|89.87|87.67|90.23|88.03|90.96|88.76|89.51|87.31|0
1662747600000|2022-09-09 18:20:00|90.04|87.84|91.31|89.11|91.68|89.48|89.86|87.66|0
1662747900000|2022-09-09 18:25:00|91.13|88.93|91.66|89.46|91.85|89.65|89.31|87.11|0
1662748200000|2022-09-09 18:30:00|91.85|89.65|89.11|86.91|92.03|89.83|88.57|86.37|0
1662748500000|2022-09-09 18:35:00|89.29|87.09|90.55|88.35|91.46|89.26|88.03|85.83|0
1662748800000|2022-09-09 18:40:00|90.37|88.17|89.43|87.23|91.62|89.42|88.89|86.69|0
1662749100000|2022-09-09 18:45:00|89.61|87.41|87.97|85.77|90.15|87.95|87.97|85.77|0
1662749400000|2022-09-09 18:50:00|88.15|85.95|87.6|85.4|88.51|86.31|86.36|84.16|0
1662749700000|2022-09-09 18:55:00|87.78|85.58|90.31|88.11|90.86|88.66|87.6|85.4|0
1662750000000|2022-09-09 19:00:00|90.49|88.29|92.87|90.67|93.24|91.04|89.4|87.2|0
1662750300000|2022-09-09 19:05:00|93.05|90.85|91.57|89.37|93.32|91.12|90.65|88.45|0
1662750600000|2022-09-09 19:10:00|91.75|89.55|94.52|92.32|94.7|92.5|91.2|89|0
1662750900000|2022-09-09 19:15:00|94.33|92.13|94.32|92.12|94.52|92.32|92.84|90.64|0
1662751200000|2022-09-09 19:20:00|94.51|92.31|92.64|90.44|94.51|92.31|91.72|89.52|0
1662751500000|2022-09-09 19:25:00|92.83|90.63|93|90.8|94.3|92.1|91.9|89.7|0
1662751800000|2022-09-09 19:30:00|92.45|90.25|93.36|91.16|93.55|91.35|91.89|89.69|0
1662752100000|2022-09-09 19:35:00|93.55|91.35|91.88|89.68|93.55|91.35|90.96|88.76|0
1662752400000|2022-09-09 19:40:00|91.69|89.49|95.29|93.09|95.77|93.57|91.51|89.31|0
1662752700000|2022-09-09 19:45:00|94.64|92.44|93.15|90.95|95.2|93|92.23|90.03|0
1662753000000|2022-09-09 19:50:00|92.22|90.02|92.4|90.2|93.14|90.94|88.75|86.55|0
1662753300000|2022-09-09 19:55:00|91.11|88.91|88.01|85.81|91.48|89.28|88.01|85.81|0
1662753600000|2022-09-09 20:00:00|87.11|84.91|86.28|84.08|87.47|85.27|86.28|84.08|0
1662753900000|2022-09-09 20:05:00|86.46|84.26|86.1|83.9|86.64|84.44|85.12|82.92|0
1662754200000|2022-09-09 20:10:00|85.92|83.72|86.26|84.06|86.81|84.61|85.92|83.72|0